Jefferies Financial Group Inc (JEF) Stock

Data as of April 19, 2024

$42.17 ($0.65) 1.57%

Jefferies Financial Group Inc - Daily Information

Click for more stock information on Jefferies Financial Group Inc.

Daily Information	Data
Date	April 19, 2024
Open	$41.58
Previous Close	$42.17
High	$42.23
Low	$41.50
Adjusted Open	$41.58
Previous Adjusted Close	$42.17
Adjusted High	$42.23
Adjusted Low	$41.50

About Jefferies Financial Group Inc (JEF)

Jefferies Financial Group Inc (JEF) is a global securities and investment banking firm that provides services in investment banking, asset management, and capital markets to clients all around the globe. The company operates under two segments; the lesser known Equities & Fixed Income and Global Wealth & Investment Management. Equities & Fixed Income mainly provides sales and trading services to institutional investors, while Global Wealth & Investment Management offers private clients a variety of wealth & asset management services such as strategic asset allocation, portfolio monitoring and review to financial planning. Jefferies Financial Group Inc was founded in 199 and since then it has grown exponentially. Today the company operates worldwide with a workforce of over 7,000 employees and is considered as one of the leading international investment banks.

Invest in Jefferies Financial Group Inc (JEF)

Diversify your asset portfolio by buying gold.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Jefferies Financial Group Inc (JEF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$41.58	$42.23	$41.50	$42.17	$42.17	1,753,724
2024-04-18	$41.44	$41.72	$41.26	$41.52	$41.52	647,851
2024-04-17	$41.48	$41.68	$41.13	$41.19	$41.19	727,255
2024-04-16	$41.28	$41.30	$40.72	$41.04	$41.04	629,565
2024-04-15	$42.38	$42.72	$41.09	$41.30	$41.30	752,378
2024-04-12	$42.34	$42.50	$41.63	$41.80	$41.80	667,462
2024-04-11	$43.46	$43.50	$42.52	$42.78	$42.78	895,746
2024-04-10	$43.53	$44.19	$43.18	$43.50	$43.50	867,340
2024-04-09	$44.51	$44.65	$43.93	$44.16	$44.16	755,245
2024-04-08	$44.14	$44.49	$44.00	$44.45	$44.45	1,255,486
2024-04-05	$43.57	$44.11	$43.39	$43.82	$43.82	701,058
2024-04-04	$44.60	$44.84	$43.61	$43.73	$43.73	749,441
2024-04-03	$43.34	$44.28	$43.21	$44.16	$44.16	948,795
2024-04-02	$43.37	$43.44	$42.82	$43.21	$43.21	1,312,150
2024-04-01	$44.12	$44.24	$43.34	$43.55	$43.55	1,653,838
2024-03-28	$45.18	$47.39	$44.07	$44.10	$44.10	3,415,798
2024-03-27	$45.54	$46.20	$45.45	$46.13	$46.13	1,586,388
2024-03-26	$45.38	$45.58	$45.15	$45.22	$45.22	1,346,556
2024-03-25	$45.40	$45.69	$45.24	$45.26	$45.26	655,033
2024-03-22	$46.03	$46.25	$45.18	$45.32	$45.32	892,452
2024-03-21	$45.00	$45.97	$45.00	$45.86	$45.86	798,513
2024-03-20	$43.82	$44.88	$43.68	$44.84	$44.84	749,201
2024-03-19	$43.52	$44.20	$43.41	$44.02	$44.02	853,595
2024-03-18	$43.80	$43.98	$43.57	$43.60	$43.60	930,471
2024-03-15	$43.42	$44.09	$43.42	$43.45	$43.45	1,969,788
2024-03-14	$44.15	$44.38	$43.28	$43.72	$43.72	1,181,089
2024-03-13	$43.37	$44.64	$43.37	$44.28	$44.28	1,252,477
2024-03-12	$43.50	$44.04	$43.36	$43.37	$43.37	741,603
2024-03-11	$43.13	$43.39	$42.74	$43.37	$43.37	755,464
2024-03-08	$43.00	$43.61	$42.98	$43.33	$43.33	837,520
2024-03-07	$42.37	$43.12	$42.37	$42.96	$42.96	1,144,535
2024-03-06	$42.74	$42.76	$42.04	$42.15	$42.15	845,264
2024-03-05	$42.20	$42.97	$42.20	$42.58	$42.58	1,014,368
2024-03-04	$42.00	$42.84	$41.86	$42.44	$42.44	1,132,609
2024-03-01	$41.71	$41.93	$41.49	$41.81	$41.81	609,422
2024-02-29	$41.52	$41.86	$41.19	$41.82	$41.82	1,296,551
2024-02-28	$41.06	$41.54	$41.06	$41.40	$41.40	666,364
2024-02-27	$41.51	$41.64	$41.07	$41.26	$41.26	780,936
2024-02-26	$41.91	$42.18	$41.14	$41.23	$41.23	764,241
2024-02-23	$41.66	$42.43	$41.66	$42.08	$42.08	1,216,051
2024-02-22	$41.32	$42.04	$41.28	$41.48	$41.48	671,478
2024-02-21	$40.83	$41.23	$40.71	$41.11	$41.11	889,937
2024-02-20	$40.68	$41.29	$40.67	$41.02	$41.02	830,596
2024-02-16	$41.16	$41.42	$40.91	$41.12	$41.12	695,233
2024-02-15	$40.68	$41.32	$40.68	$41.19	$41.19	893,127
2024-02-14	$40.57	$40.67	$40.23	$40.66	$40.37	599,508
2024-02-13	$40.58	$40.76	$39.86	$40.17	$39.88	1,049,481
2024-02-12	$40.60	$41.96	$40.56	$41.39	$41.09	1,250,684
2024-02-09	$40.30	$40.86	$40.15	$40.84	$40.54	791,963
2024-02-08	$39.95	$40.39	$39.70	$40.31	$40.02	805,023
2024-02-07	$40.00	$40.40	$39.59	$40.08	$39.79	924,611
2024-02-06	$40.08	$40.57	$39.85	$39.95	$39.66	789,610
2024-02-05	$40.38	$40.49	$39.62	$40.13	$39.84	693,173
2024-02-02	$40.41	$40.82	$40.30	$40.62	$40.33	993,478
2024-02-01	$40.81	$41.13	$40.13	$40.60	$40.31	1,067,507
2024-01-31	$40.98	$41.52	$40.76	$40.76	$40.47	1,064,003
2024-01-30	$41.11	$41.21	$40.84	$40.89	$40.59	785,457
2024-01-29	$40.70	$41.00	$40.50	$40.99	$40.69	843,287
2024-01-26	$40.87	$41.21	$40.77	$40.94	$40.94	791,051
2024-01-25	$41.33	$41.40	$40.78	$40.89	$40.89	746,755
2024-01-24	$40.87	$41.35	$40.66	$40.88	$40.88	838,416
2024-01-23	$40.64	$40.72	$40.24	$40.46	$40.46	632,804
2024-01-22	$40.30	$40.99	$40.26	$40.60	$40.60	825,090
2024-01-19	$39.37	$40.17	$39.12	$40.13	$40.13	1,146,323
2024-01-18	$39.11	$39.30	$38.77	$39.28	$39.28	961,687
2024-01-17	$39.21	$39.67	$38.79	$38.92	$38.92	932,697
2024-01-16	$39.45	$40.01	$39.43	$39.98	$39.98	937,814
2024-01-12	$39.87	$40.21	$39.30	$39.85	$39.85	909,397
2024-01-11	$39.36	$39.58	$39.01	$39.52	$39.52	1,093,925
2024-01-10	$39.71	$40.32	$39.47	$39.64	$39.64	1,976,496
2024-01-09	$39.60	$41.82	$39.18	$39.86	$39.86	3,815,968
2024-01-08	$40.20	$41.00	$39.82	$40.69	$40.69	2,709,625
2024-01-05	$39.51	$40.63	$39.41	$40.15	$40.15	1,344,946
2024-01-04	$39.91	$40.39	$39.54	$39.59	$39.59	1,084,372
2024-01-03	$40.03	$40.34	$39.40	$39.87	$39.87	1,009,855
2024-01-02	$40.09	$40.51	$39.98	$40.42	$40.42	921,757
2023-12-29	$40.50	$40.93	$40.36	$40.41	$40.41	904,412
2023-12-28	$40.63	$40.94	$40.55	$40.73	$40.73	844,960
2023-12-27	$40.67	$40.96	$40.53	$40.75	$40.75	864,377
2023-12-26	$39.97	$40.75	$39.89	$40.59	$40.59	1,039,107
2023-12-22	$39.50	$39.97	$39.25	$39.91	$39.91	932,228
2023-12-21	$38.64	$39.23	$38.58	$39.21	$39.21	711,888
2023-12-20	$38.78	$39.22	$38.37	$38.38	$38.38	809,794
2023-12-19	$38.20	$39.00	$37.95	$38.90	$38.90	821,670
2023-12-18	$38.77	$38.77	$38.15	$38.15	$38.15	743,626
2023-12-15	$38.73	$38.83	$38.32	$38.59	$38.59	4,121,268
2023-12-14	$38.08	$39.08	$38.00	$38.85	$38.85	1,117,499
2023-12-13	$36.50	$37.54	$36.35	$37.51	$37.51	1,257,916
2023-12-12	$36.72	$36.76	$36.25	$36.45	$36.45	989,629
2023-12-11	$36.67	$37.02	$36.50	$36.75	$36.75	781,548
2023-12-08	$36.39	$37.00	$36.29	$36.89	$36.89	649,196
2023-12-07	$36.27	$36.69	$36.10	$36.43	$36.43	915,204
2023-12-06	$36.94	$37.42	$36.15	$36.21	$36.21	846,637
2023-12-05	$36.61	$36.81	$36.37	$36.64	$36.64	1,503,814
2023-12-04	$36.23	$36.83	$36.07	$36.83	$36.83	1,793,312
2023-12-01	$35.28	$36.38	$35.22	$36.36	$36.36	1,463,822
2023-11-30	$35.24	$35.66	$35.05	$35.44	$35.44	1,001,086
2023-11-29	$34.81	$35.40	$34.81	$35.19	$35.19	990,509
2023-11-28	$34.59	$34.69	$34.34	$34.63	$34.63	979,692
2023-11-27	$34.90	$34.90	$34.55	$34.67	$34.67	754,381
2023-11-24	$35.00	$35.22	$34.92	$35.04	$35.04	313,091
2023-11-22	$34.88	$35.03	$34.67	$34.91	$34.91	838,916
2023-11-21	$34.77	$34.90	$34.48	$34.64	$34.64	874,739
2023-11-20	$34.92	$35.17	$34.69	$34.90	$34.90	726,153
2023-11-17	$35.06	$35.30	$34.98	$35.02	$35.02	613,411
2023-11-16	$34.98	$35.19	$34.54	$34.75	$34.75	862,684
2023-11-15	$34.83	$35.22	$34.78	$35.02	$35.02	949,621
2023-11-14	$34.74	$35.36	$34.54	$34.81	$34.81	1,099,618
2023-11-13	$33.64	$34.01	$33.49	$33.91	$33.91	832,694
2023-11-10	$33.56	$34.09	$33.16	$33.93	$33.93	1,119,736
2023-11-09	$34.53	$34.54	$33.62	$33.64	$33.35	810,581
2023-11-08	$34.52	$34.62	$34.17	$34.30	$34.00	736,546
2023-11-07	$34.15	$34.84	$34.15	$34.58	$34.28	938,042
2023-11-06	$34.56	$34.88	$33.99	$34.35	$34.05	817,531
2023-11-03	$34.20	$35.06	$34.14	$34.87	$34.56	1,412,379
2023-11-02	$33.02	$33.49	$32.75	$33.45	$33.16	823,830
2023-11-01	$32.21	$32.60	$31.98	$32.58	$32.29	972,243
2023-10-31	$32.03	$32.24	$31.92	$32.18	$31.90	800,311
2023-10-30	$32.01	$32.24	$31.71	$31.99	$31.71	922,093
2023-10-27	$32.21	$32.21	$31.38	$31.68	$31.40	1,357,814
2023-10-26	$32.28	$32.67	$32.14	$32.22	$32.22	1,141,254
2023-10-25	$32.40	$32.57	$32.02	$32.15	$32.15	1,253,766
2023-10-24	$32.18	$32.65	$32.14	$32.64	$32.64	1,868,688
2023-10-23	$32.00	$32.32	$31.79	$32.06	$32.06	1,566,162
2023-10-20	$32.09	$32.57	$31.72	$32.26	$32.26	1,801,527
2023-10-19	$32.49	$32.99	$32.03	$32.16	$32.16	1,823,341
2023-10-18	$33.65	$33.65	$32.52	$32.65	$32.65	1,472,009
2023-10-17	$33.56	$34.59	$33.55	$34.18	$34.18	1,713,909
2023-10-16	$33.60	$34.32	$33.54	$33.84	$33.84	1,501,258
2023-10-13	$34.07	$34.30	$33.19	$33.26	$33.26	1,370,570
2023-10-12	$35.05	$35.11	$33.84	$33.96	$33.96	1,588,628
2023-10-11	$35.37	$35.58	$34.69	$34.91	$34.91	1,380,267
2023-10-10	$35.12	$35.67	$35.12	$35.25	$35.25	1,070,374
2023-10-09	$35.34	$35.57	$35.02	$35.21	$35.21	998,898
2023-10-06	$35.14	$36.01	$34.69	$35.50	$35.50	1,442,299
2023-10-05	$34.88	$35.63	$34.70	$35.33	$35.33	1,359,446
2023-10-04	$35.06	$35.15	$34.62	$35.02	$35.02	1,487,645
2023-10-03	$35.47	$35.69	$34.65	$35.05	$35.05	2,979,763
2023-10-02	$36.55	$36.71	$35.69	$35.80	$35.80	2,275,904
2023-09-29	$37.15	$37.46	$36.41	$36.63	$36.63	1,580,811
2023-09-28	$35.35	$37.17	$35.05	$36.92	$36.92	2,772,114
2023-09-27	$36.38	$36.48	$35.86	$36.24	$36.24	2,103,178
2023-09-26	$36.82	$37.12	$36.18	$36.25	$36.25	1,934,469
2023-09-25	$37.05	$37.24	$36.76	$37.07	$37.07	1,297,062
2023-09-22	$37.51	$37.69	$37.04	$37.21	$37.21	1,077,865
2023-09-21	$37.74	$37.79	$36.98	$37.49	$37.49	1,213,266
2023-09-20	$38.45	$38.74	$37.88	$37.93	$37.93	1,396,355
2023-09-19	$38.35	$38.78	$38.11	$38.23	$38.23	1,852,608
2023-09-18	$38.61	$38.62	$38.07	$38.32	$38.32	1,306,678
2023-09-15	$38.24	$38.76	$38.13	$38.67	$38.67	5,546,594
2023-09-14	$37.50	$38.23	$37.50	$38.20	$38.20	1,510,508
2023-09-13	$37.22	$37.47	$37.00	$37.21	$37.21	1,326,585
2023-09-12	$36.46	$37.27	$36.46	$37.06	$37.06	1,079,747
2023-09-11	$37.26	$37.39	$36.31	$36.37	$36.37	1,128,636
2023-09-08	$36.58	$37.10	$36.51	$37.04	$37.04	1,169,664
2023-09-07	$36.63	$37.17	$36.19	$36.58	$36.58	1,546,675
2023-09-06	$36.75	$37.26	$36.37	$36.84	$36.84	1,464,111
2023-09-05	$36.36	$36.65	$35.90	$36.41	$36.41	2,280,862
2023-09-01	$35.93	$36.37	$35.73	$36.34	$36.34	917,625
2023-08-31	$35.98	$36.04	$35.66	$35.69	$35.69	884,231
2023-08-30	$35.67	$35.87	$35.56	$35.77	$35.77	699,787
2023-08-29	$35.15	$35.74	$34.97	$35.57	$35.57	1,146,894
2023-08-28	$34.96	$35.44	$34.89	$35.08	$35.08	831,222
2023-08-25	$34.64	$35.02	$34.38	$34.73	$34.73	763,582
2023-08-24	$34.62	$35.09	$34.46	$34.58	$34.58	598,161
2023-08-23	$34.41	$34.86	$34.22	$34.67	$34.67	836,366
2023-08-22	$34.97	$35.33	$34.24	$34.25	$34.25	948,839
2023-08-21	$34.32	$34.43	$34.00	$34.24	$34.24	874,993
2023-08-18	$33.85	$34.23	$33.85	$34.14	$34.14	722,734
2023-08-17	$34.41	$34.55	$33.74	$34.03	$34.03	893,444
2023-08-16	$34.23	$34.75	$34.22	$34.24	$34.24	729,769
2023-08-15	$34.52	$34.56	$34.23	$34.45	$34.45	1,171,394
2023-08-14	$34.84	$35.09	$34.55	$34.97	$34.97	712,036
2023-08-11	$34.59	$35.14	$34.59	$35.02	$35.02	708,428
2023-08-10	$35.42	$35.68	$34.89	$35.07	$34.77	986,707
2023-08-09	$35.42	$35.53	$35.02	$35.12	$34.82	830,946
2023-08-08	$35.00	$35.53	$34.43	$35.40	$35.40	1,458,950
2023-08-07	$35.38	$35.61	$35.18	$35.57	$35.57	1,549,991
2023-08-04	$35.69	$36.10	$35.44	$35.50	$35.50	1,484,451
2023-08-03	$35.52	$35.92	$35.32	$35.68	$35.68	1,633,049
2023-08-02	$35.77	$36.00	$35.38	$35.89	$35.89	1,419,854
2023-08-01	$36.70	$36.71	$36.03	$36.16	$36.16	2,082,622
2023-07-31	$37.08	$37.20	$36.72	$36.79	$36.79	1,142,037
2023-07-28	$37.42	$37.47	$36.73	$36.90	$36.90	1,082,762
2023-07-27	$37.06	$37.73	$36.83	$36.96	$36.96	2,549,213
2023-07-26	$36.92	$37.26	$36.80	$37.06	$37.06	1,073,628
2023-07-25	$36.96	$37.42	$36.94	$36.94	$36.94	925,319
2023-07-24	$36.88	$37.42	$36.79	$36.95	$36.95	1,012,955
2023-07-21	$37.00	$37.12	$36.55	$36.82	$36.82	1,199,142
2023-07-20	$36.65	$36.96	$36.53	$36.91	$36.91	810,298
2023-07-19	$36.69	$36.90	$36.50	$36.68	$36.68	896,740
2023-07-18	$35.76	$36.76	$35.76	$36.50	$36.50	1,308,328
2023-07-17	$35.38	$35.73	$35.18	$35.54	$35.54	1,112,693
2023-07-14	$35.99	$35.99	$34.90	$35.31	$35.31	1,178,553
2023-07-13	$35.42	$35.90	$35.31	$35.72	$35.72	1,103,572
2023-07-12	$35.13	$35.79	$34.94	$35.25	$35.25	2,090,166
2023-07-11	$33.21	$33.66	$33.07	$33.61	$33.61	1,157,016
2023-07-10	$32.74	$33.45	$32.71	$32.99	$32.99	1,135,786
2023-07-07	$32.31	$32.89	$32.26	$32.59	$32.59	1,109,315
2023-07-06	$32.52	$32.65	$31.85	$32.26	$32.26	1,301,148
2023-07-05	$33.21	$33.35	$32.88	$32.88	$32.88	1,104,904
2023-07-03	$33.29	$33.90	$32.93	$33.60	$33.60	536,617
2023-06-30	$33.76	$33.80	$33.16	$33.17	$33.17	1,659,306
2023-06-29	$33.21	$33.65	$33.00	$33.37	$33.37	1,538,284
2023-06-28	$31.77	$33.34	$31.60	$33.07	$33.07	2,598,217
2023-06-27	$31.60	$32.08	$31.43	$31.94	$31.94	1,652,211
2023-06-26	$31.46	$31.84	$31.44	$31.53	$31.53	1,048,537
2023-06-23	$31.33	$31.49	$31.12	$31.42	$31.42	1,776,526
2023-06-22	$32.22	$32.22	$31.56	$31.74	$31.74	767,238
2023-06-21	$32.53	$32.72	$32.31	$32.33	$32.33	1,254,545
2023-06-20	$32.73	$33.11	$32.46	$33.07	$33.07	908,511
2023-06-16	$33.34	$33.34	$32.81	$32.96	$32.96	1,824,540
2023-06-15	$32.51	$33.32	$32.49	$33.23	$33.23	780,462
2023-06-14	$33.04	$33.48	$32.63	$32.82	$32.82	841,795
2023-06-13	$32.12	$33.12	$32.09	$33.02	$33.02	1,062,910
2023-06-12	$31.59	$31.85	$31.41	$31.68	$31.68	782,746
2023-06-09	$31.60	$31.86	$31.44	$31.74	$31.74	652,220
2023-06-08	$31.76	$31.76	$31.29	$31.61	$31.61	559,562
2023-06-07	$31.67	$31.95	$31.37	$31.83	$31.83	825,229
2023-06-06	$30.68	$31.58	$30.68	$31.49	$31.49	760,027
2023-06-05	$31.22	$31.23	$30.54	$30.74	$30.74	746,500
2023-06-02	$30.69	$31.54	$30.65	$31.31	$31.31	1,144,881
2023-06-01	$30.27	$30.35	$30.00	$30.10	$30.10	987,973
2023-05-31	$30.46	$30.63	$29.83	$30.07	$30.07	1,320,239
2023-05-30	$30.64	$30.79	$30.23	$30.73	$30.73	651,632
2023-05-26	$30.31	$30.68	$30.17	$30.51	$30.51	934,921
2023-05-25	$30.25	$30.50	$29.83	$30.18	$30.18	971,584
2023-05-24	$30.63	$30.71	$30.17	$30.28	$30.28	688,892
2023-05-23	$30.63	$31.44	$30.58	$30.90	$30.90	701,303
2023-05-22	$30.72	$30.86	$30.42	$30.75	$30.75	525,132
2023-05-19	$30.70	$30.81	$30.19	$30.39	$30.39	593,817
2023-05-18	$30.21	$30.49	$29.88	$30.45	$30.45	1,757,386
2023-05-17	$29.89	$30.61	$29.83	$30.39	$30.39	687,017
2023-05-16	$29.96	$30.07	$29.46	$29.50	$29.50	657,700
2023-05-15	$29.77	$30.21	$29.47	$30.15	$30.15	756,924
2023-05-12	$29.81	$29.83	$29.33	$29.61	$29.61	750,445
2023-05-11	$29.75	$29.92	$29.58	$29.86	$29.56	884,000
2023-05-10	$30.73	$30.73	$29.80	$30.02	$29.72	821,990
2023-05-09	$29.96	$30.50	$29.80	$30.20	$29.90	914,402
2023-05-08	$30.59	$30.77	$30.22	$30.23	$29.93	983,611
2023-05-05	$29.67	$30.44	$29.67	$30.31	$30.01	973,148
2023-05-04	$30.03	$30.30	$28.81	$29.08	$28.79	1,946,738
2023-05-03	$30.74	$31.29	$30.29	$30.33	$30.03	1,157,621
2023-05-02	$31.50	$31.59	$30.53	$30.62	$30.31	1,425,845
2023-05-01	$32.12	$32.32	$31.77	$31.78	$31.46	1,129,120
2023-04-28	$32.16	$32.45	$31.90	$32.03	$31.71	1,539,658
2023-04-27	$31.99	$32.42	$31.53	$32.41	$32.08	2,976,518
2023-04-26	$30.71	$30.84	$30.13	$30.28	$29.98	1,058,753
2023-04-25	$30.78	$31.01	$30.58	$30.80	$30.49	936,338
2023-04-24	$31.37	$31.42	$30.85	$31.08	$30.77	561,179
2023-04-21	$31.35	$31.44	$30.84	$31.30	$30.99	692,352
2023-04-20	$31.38	$31.69	$31.16	$31.36	$31.05	1,052,271
2023-04-19	$31.21	$31.78	$31.21	$31.68	$31.36	687,929
2023-04-18	$31.39	$31.50	$31.15	$31.44	$31.12	784,506
2023-04-17	$30.53	$31.48	$30.53	$31.37	$31.06	1,150,130
2023-04-14	$31.55	$31.65	$30.68	$30.97	$30.97	852,313
2023-04-13	$30.53	$31.19	$30.33	$31.04	$31.04	1,410,493
2023-04-12	$31.16	$31.57	$30.46	$30.57	$30.57	1,726,762
2023-04-11	$31.53	$31.78	$31.29	$31.45	$31.45	1,234,187
2023-04-10	$31.47	$31.82	$31.27	$31.50	$31.50	855,944
2023-04-06	$31.11	$31.53	$31.07	$31.42	$31.42	1,068,692
2023-04-05	$30.76	$31.08	$30.53	$31.03	$31.03	1,205,441
2023-04-04	$31.65	$31.71	$30.63	$31.21	$31.21	1,186,591
2023-04-03	$31.59	$31.98	$31.39	$31.60	$31.60	1,222,526
2023-03-31	$31.26	$31.80	$31.05	$31.74	$31.74	1,648,656
2023-03-30	$31.44	$31.69	$30.69	$30.98	$30.98	1,757,799
2023-03-29	$30.07	$31.17	$29.14	$31.14	$31.14	3,127,894
2023-03-28	$29.85	$30.56	$29.78	$30.20	$30.20	2,163,724
2023-03-27	$30.35	$30.46	$29.72	$30.15	$30.15	1,676,224
2023-03-24	$29.29	$29.43	$28.34	$29.42	$29.42	2,552,700
2023-03-23	$30.76	$30.93	$29.72	$29.88	$29.88	2,120,368
2023-03-22	$31.39	$31.78	$30.58	$30.60	$30.60	1,422,493
2023-03-21	$31.53	$31.82	$31.32	$31.36	$31.36	1,288,504
2023-03-20	$30.63	$31.11	$30.48	$30.75	$30.75	1,451,448
2023-03-17	$30.51	$30.73	$29.79	$30.03	$30.03	15,768,973
2023-03-16	$30.49	$31.56	$30.00	$31.20	$31.20	2,383,229
2023-03-15	$30.60	$31.03	$29.94	$30.91	$30.91	2,611,655
2023-03-14	$31.85	$32.46	$31.46	$32.01	$32.01	3,436,870
2023-03-13	$31.85	$31.87	$30.32	$30.48	$30.48	3,173,694
2023-03-10	$34.14	$34.39	$32.74	$33.02	$33.02	1,826,738
2023-03-09	$35.87	$36.01	$34.40	$34.53	$34.53	1,146,249
2023-03-08	$35.91	$36.26	$35.73	$35.96	$35.96	1,103,058
2023-03-07	$36.67	$36.84	$35.89	$35.92	$35.92	1,040,630
2023-03-06	$37.27	$37.33	$36.66	$36.79	$36.79	1,404,958
2023-03-03	$37.06	$37.44	$36.73	$37.35	$37.35	714,843
2023-03-02	$37.01	$37.35	$36.52	$37.14	$37.14	553,709
2023-03-01	$37.69	$37.93	$37.33	$37.44	$37.44	809,126
2023-02-28	$37.84	$38.14	$37.38	$37.79	$37.79	1,181,577
2023-02-27	$38.09	$38.39	$37.59	$37.62	$37.62	655,503
2023-02-24	$37.31	$37.76	$37.02	$37.67	$37.67	843,182
2023-02-23	$37.76	$38.18	$37.60	$37.93	$37.93	973,231
2023-02-22	$37.79	$38.05	$37.43	$37.66	$37.66	927,025
2023-02-21	$38.51	$38.91	$37.69	$37.85	$37.85	736,466
2023-02-17	$38.62	$39.21	$38.51	$39.03	$39.03	691,566
2023-02-16	$38.72	$39.03	$38.49	$38.57	$38.57	717,087
2023-02-15	$39.07	$39.35	$38.80	$39.30	$39.30	627,589
2023-02-14	$39.32	$39.53	$38.77	$39.38	$39.38	1,060,115
2023-02-13	$38.81	$39.56	$38.64	$39.55	$39.55	792,393
2023-02-10	$38.48	$39.00	$38.33	$38.80	$38.80	755,829
2023-02-09	$39.58	$39.97	$38.94	$38.96	$38.66	823,668
2023-02-08	$39.30	$39.84	$39.24	$39.41	$39.11	924,156
2023-02-07	$39.19	$39.90	$39.16	$39.70	$39.40	743,026
2023-02-06	$39.19	$39.54	$39.11	$39.49	$39.19	568,597
2023-02-03	$39.19	$40.04	$39.11	$39.63	$39.63	847,402
2023-02-02	$39.59	$40.68	$39.40	$39.84	$39.84	1,085,208
2023-02-01	$38.78	$39.77	$38.74	$39.44	$39.44	902,437
2023-01-31	$38.76	$39.39	$38.45	$39.28	$39.28	1,025,256
2023-01-30	$38.68	$39.26	$38.47	$38.72	$38.72	793,681
2023-01-27	$39.04	$39.60	$39.04	$39.13	$39.13	653,004
2023-01-26	$38.95	$39.27	$38.72	$39.22	$39.22	892,528
2023-01-25	$38.03	$38.96	$38.03	$38.95	$38.95	869,207
2023-01-24	$38.60	$38.69	$38.05	$38.43	$38.43	468,548
2023-01-23	$38.15	$38.63	$37.95	$38.58	$38.58	940,325
2023-01-20	$37.72	$38.07	$37.49	$38.07	$38.07	640,561
2023-01-19	$37.52	$37.60	$37.11	$37.47	$37.47	983,750
2023-01-18	$38.29	$38.76	$37.82	$37.97	$37.97	966,393
2023-01-17	$38.87	$39.34	$37.96	$38.32	$38.32	1,535,553
2023-01-13	$40.09	$40.64	$39.30	$40.47	$38.69	1,193,403
2023-01-12	$39.48	$40.55	$39.21	$40.25	$38.48	1,178,952
2023-01-11	$38.95	$39.91	$38.64	$39.45	$37.72	1,652,613
2023-01-10	$37.70	$39.43	$36.90	$39.17	$37.45	2,154,662
2023-01-09	$37.23	$38.23	$37.23	$37.75	$36.09	1,673,165
2023-01-06	$37.51	$37.99	$37.18	$37.45	$35.80	1,907,381
2023-01-05	$38.60	$38.60	$36.93	$37.07	$35.44	3,266,857
2023-01-04	$34.52	$40.80	$34.01	$38.68	$36.98	11,247,395
2023-01-03	$34.63	$34.79	$33.95	$34.22	$32.72	1,259,387
2022-12-30	$34.06	$34.37	$33.70	$34.28	$32.77	1,149,164
2022-12-29	$34.56	$34.77	$34.36	$34.57	$33.05	796,311
2022-12-28	$34.43	$34.72	$34.27	$34.34	$32.83	693,891
2022-12-27	$35.05	$35.25	$34.58	$34.60	$33.08	628,458
2022-12-23	$34.57	$34.99	$34.46	$34.94	$33.40	724,573
2022-12-22	$34.84	$34.99	$33.87	$34.54	$33.02	1,501,911
2022-12-21	$35.71	$36.03	$35.51	$35.67	$34.10	834,311
2022-12-20	$35.15	$35.60	$35.02	$35.20	$33.65	653,088
2022-12-19	$35.10	$35.36	$34.66	$35.00	$33.46	924,703
2022-12-16	$34.47	$35.00	$34.01	$34.96	$33.42	2,843,239
2022-12-15	$35.72	$35.79	$34.80	$34.89	$33.36	1,128,141
2022-12-14	$36.90	$37.10	$36.09	$36.24	$34.65	963,469
2022-12-13	$37.43	$37.67	$36.60	$36.92	$35.30	1,301,920
2022-12-12	$35.68	$36.41	$35.36	$36.32	$34.72	687,363
2022-12-09	$35.72	$36.07	$35.47	$35.73	$34.16	518,995
2022-12-08	$35.78	$36.15	$35.46	$35.81	$34.24	540,309
2022-12-07	$35.75	$35.91	$35.40	$35.55	$33.99	698,934
2022-12-06	$36.01	$36.28	$35.40	$35.91	$34.33	1,110,534
2022-12-05	$37.37	$37.37	$35.76	$36.09	$34.50	919,686
2022-12-02	$37.59	$37.93	$37.56	$37.73	$36.07	531,342
2022-12-01	$37.95	$38.18	$37.55	$38.02	$36.35	766,958
2022-11-30	$37.26	$38.00	$36.73	$37.99	$36.32	1,488,147
2022-11-29	$37.35	$37.77	$37.20	$37.32	$35.68	685,185
2022-11-28	$37.63	$37.86	$37.29	$37.34	$35.70	601,688
2022-11-25	$37.64	$38.22	$37.56	$38.11	$36.43	255,150
2022-11-23	$37.50	$37.97	$37.30	$37.67	$36.01	546,090
2022-11-22	$37.17	$37.78	$37.06	$37.63	$35.98	715,803
2022-11-21	$37.42	$37.57	$36.98	$37.05	$35.42	995,497
2022-11-18	$38.06	$38.08	$37.26	$37.60	$37.60	1,128,564
2022-11-17	$36.53	$37.31	$36.47	$37.30	$37.30	622,939
2022-11-16	$37.48	$37.70	$36.95	$37.18	$37.18	1,136,267
2022-11-15	$38.34	$38.34	$37.18	$37.67	$37.67	1,717,594
2022-11-14	$37.29	$37.71	$36.84	$36.89	$36.89	1,211,799
2022-11-11	$36.60	$37.70	$36.44	$37.55	$37.55	1,646,223
2022-11-10	$34.76	$36.45	$34.76	$36.36	$36.36	1,673,600
2022-11-09	$34.16	$34.38	$33.68	$33.82	$33.54	1,084,699
2022-11-08	$34.45	$34.77	$34.01	$34.52	$34.24	1,021,584
2022-11-07	$34.29	$34.43	$33.74	$34.37	$34.09	944,505
2022-11-04	$33.87	$34.29	$33.50	$34.06	$33.78	887,098
2022-11-03	$33.82	$33.85	$33.21	$33.43	$33.16	1,021,186
2022-11-02	$33.85	$35.19	$33.77	$34.22	$33.94	1,822,253
2022-11-01	$34.68	$34.79	$33.95	$33.97	$33.69	1,788,612
2022-10-31	$34.23	$34.76	$34.06	$34.41	$34.13	1,193,206
2022-10-28	$34.15	$34.46	$33.75	$34.33	$34.33	1,273,039
2022-10-27	$34.07	$34.40	$33.78	$33.85	$33.85	1,341,807
2022-10-26	$33.47	$34.24	$33.37	$33.63	$33.63	1,108,940
2022-10-25	$32.96	$33.42	$32.86	$33.20	$33.20	1,500,475
2022-10-24	$32.99	$33.48	$32.80	$33.20	$33.20	1,604,594
2022-10-21	$31.95	$32.93	$31.71	$32.85	$32.85	851,965
2022-10-20	$32.37	$32.52	$31.79	$31.87	$31.87	843,024
2022-10-19	$32.27	$32.57	$31.76	$32.36	$32.36	1,337,685
2022-10-18	$32.42	$32.96	$32.35	$32.59	$32.59	1,210,081
2022-10-17	$31.67	$31.98	$31.44	$31.65	$31.65	1,138,561
2022-10-14	$32.00	$32.24	$30.76	$30.84	$30.84	1,564,695
2022-10-13	$30.35	$31.97	$29.87	$31.54	$31.54	1,647,452
2022-10-12	$31.16	$31.55	$30.60	$31.15	$31.15	1,173,388
2022-10-11	$31.59	$31.72	$30.68	$31.18	$31.18	2,123,355
2022-10-10	$31.78	$32.12	$31.51	$31.66	$31.66	1,127,688
2022-10-07	$32.17	$32.19	$31.37	$31.49	$31.49	1,210,706
2022-10-06	$32.47	$32.81	$32.27	$32.48	$32.48	1,170,693
2022-10-05	$32.18	$32.76	$32.05	$32.62	$32.62	1,182,568
2022-10-04	$31.10	$32.79	$31.07	$32.76	$32.76	1,414,726
2022-10-03	$29.80	$30.97	$29.12	$30.68	$30.68	1,920,516
2022-09-30	$29.17	$29.87	$29.02	$29.50	$29.50	2,244,231
2022-09-29	$29.26	$30.41	$28.76	$29.10	$29.10	4,187,720
2022-09-28	$29.05	$30.03	$29.02	$29.73	$29.73	1,887,664
2022-09-27	$29.56	$29.88	$28.86	$29.07	$29.07	1,750,969
2022-09-26	$29.49	$30.03	$29.21	$29.22	$29.22	1,665,689
2022-09-23	$30.42	$30.55	$29.41	$29.98	$29.98	2,266,138
2022-09-22	$32.35	$32.40	$30.97	$30.99	$30.99	1,708,595
2022-09-21	$33.21	$33.44	$32.34	$32.36	$32.36	909,430
2022-09-20	$33.26	$33.32	$32.71	$32.84	$32.84	1,039,232
2022-09-19	$32.41	$33.60	$32.41	$33.57	$33.57	906,139
2022-09-16	$32.99	$32.99	$32.37	$32.84	$32.84	4,601,450
2022-09-15	$33.07	$33.92	$32.84	$33.38	$33.38	1,696,372
2022-09-14	$33.34	$33.37	$32.48	$32.96	$32.96	1,317,690
2022-09-13	$33.31	$33.49	$32.70	$32.96	$32.96	1,097,469
2022-09-12	$34.27	$34.46	$33.91	$34.01	$34.01	1,444,222
2022-09-09	$33.55	$34.18	$33.53	$34.06	$34.06	816,963
2022-09-08	$32.34	$33.32	$32.13	$33.28	$33.28	882,571
2022-09-07	$31.63	$32.65	$31.48	$32.55	$32.55	957,656
2022-09-06	$32.02	$32.56	$31.32	$31.89	$31.89	1,291,886
2022-09-02	$32.30	$32.57	$31.38	$31.50	$31.50	869,447
2022-09-01	$31.78	$31.92	$31.25	$31.87	$31.87	1,085,326
2022-08-31	$32.33	$32.33	$31.79	$32.09	$32.09	1,061,430
2022-08-30	$32.48	$32.50	$31.74	$32.07	$32.07	909,627
2022-08-29	$32.03	$32.56	$31.75	$32.18	$32.18	750,349
2022-08-26	$33.93	$33.93	$32.37	$32.40	$32.40	993,458
2022-08-25	$33.54	$33.83	$33.44	$33.69	$33.69	560,516
2022-08-24	$33.30	$33.68	$33.02	$33.29	$33.29	746,430
2022-08-23	$33.08	$33.55	$33.08	$33.12	$33.12	839,708
2022-08-22	$33.48	$33.52	$32.82	$32.98	$32.98	857,426
2022-08-19	$34.87	$34.91	$33.93	$34.09	$34.09	1,103,586
2022-08-18	$35.06	$35.21	$34.77	$35.16	$35.16	569,531
2022-08-17	$34.44	$35.18	$34.41	$34.98	$34.98	679,707
2022-08-16	$34.93	$35.22	$34.76	$34.89	$34.89	1,353,230
2022-08-15	$34.47	$35.13	$34.42	$35.01	$35.01	784,832
2022-08-12	$34.52	$34.87	$34.24	$34.86	$34.86	461,273
2022-08-11	$34.54	$34.80	$34.40	$34.52	$34.23	785,535
2022-08-10	$33.77	$34.39	$33.46	$34.13	$33.84	569,491
2022-08-09	$33.12	$33.36	$32.99	$33.22	$32.94	607,167
2022-08-08	$33.23	$33.46	$33.00	$33.09	$32.81	626,757
2022-08-05	$32.84	$33.19	$32.78	$32.98	$32.70	923,092
2022-08-04	$32.82	$33.13	$32.75	$33.02	$32.74	1,006,922
2022-08-03	$32.81	$33.13	$32.68	$32.82	$32.54	1,102,803
2022-08-02	$32.24	$32.61	$32.08	$32.41	$32.13	1,241,485
2022-08-01	$32.24	$32.71	$32.05	$32.64	$32.36	1,116,128
2022-07-29	$32.32	$32.99	$32.27	$32.57	$32.29	1,736,311
2022-07-28	$31.87	$32.77	$31.73	$32.35	$32.07	1,652,407
2022-07-27	$31.64	$32.14	$31.23	$31.85	$31.58	1,331,104
2022-07-26	$30.55	$31.38	$30.55	$30.79	$30.53	1,426,140
2022-07-25	$31.32	$31.40	$30.86	$30.97	$30.71	1,420,146
2022-07-22	$31.09	$31.46	$30.88	$31.22	$30.95	1,676,919
2022-07-21	$30.37	$31.12	$30.05	$31.02	$30.76	1,808,492
2022-07-20	$29.34	$30.48	$29.29	$30.41	$30.15	2,499,628
2022-07-19	$28.35	$29.44	$28.29	$29.25	$29.00	2,375,099
2022-07-18	$28.69	$28.96	$27.89	$28.04	$27.80	1,132,377
2022-07-15	$28.07	$28.56	$27.78	$28.34	$28.10	1,147,475
2022-07-14	$27.45	$27.68	$26.96	$27.47	$27.24	1,028,794
2022-07-13	$27.76	$28.09	$27.22	$28.03	$27.79	1,057,666
2022-07-12	$27.91	$28.88	$27.87	$28.16	$27.92	1,077,287
2022-07-11	$27.99	$28.08	$27.54	$28.07	$27.83	1,008,409
2022-07-08	$28.50	$28.59	$27.98	$28.18	$27.94	763,214
2022-07-07	$28.00	$28.34	$27.82	$28.22	$27.98	1,507,054
2022-07-06	$28.02	$28.22	$27.33	$27.72	$27.48	1,170,047
2022-07-05	$27.30	$28.28	$26.75	$28.27	$28.03	1,220,353
2022-07-01	$27.37	$28.12	$26.96	$27.93	$27.69	1,297,621
2022-06-30	$27.25	$27.94	$26.75	$27.62	$27.38	1,483,448
2022-06-29	$28.06	$28.24	$27.54	$27.90	$27.66	2,095,608
2022-06-28	$27.80	$29.09	$27.45	$28.25	$28.01	2,035,665
2022-06-27	$28.02	$28.26	$27.73	$27.96	$27.72	1,633,135
2022-06-24	$27.21	$27.99	$26.99	$27.83	$27.59	2,622,201
2022-06-23	$26.97	$27.24	$26.42	$26.87	$26.64	1,021,849
2022-06-22	$26.52	$27.29	$26.52	$27.09	$26.86	1,699,054
2022-06-21	$27.34	$27.39	$26.54	$27.04	$26.81	1,839,525
2022-06-17	$26.29	$26.94	$25.93	$26.45	$26.22	2,897,207
2022-06-16	$26.81	$26.98	$25.88	$26.32	$26.10	1,951,884
2022-06-15	$27.64	$28.40	$27.47	$27.82	$27.58	2,348,847
2022-06-14	$27.27	$27.70	$26.95	$27.29	$27.06	1,925,215
2022-06-13	$27.63	$27.83	$26.77	$27.07	$26.84	1,893,395
2022-06-10	$29.20	$29.48	$28.52	$28.54	$28.30	1,263,084
2022-06-09	$31.45	$31.55	$30.10	$30.10	$29.84	1,025,271
2022-06-08	$32.12	$32.12	$31.45	$31.55	$31.28	820,114
2022-06-07	$31.80	$32.45	$31.65	$32.43	$32.15	989,092
2022-06-06	$32.44	$32.97	$32.07	$32.38	$32.10	616,965
2022-06-03	$32.28	$32.57	$31.84	$31.93	$31.66	642,778
2022-06-02	$32.13	$32.56	$31.73	$32.55	$32.27	739,425
2022-06-01	$32.78	$32.82	$31.35	$31.96	$31.69	1,429,426
2022-05-31	$32.64	$33.26	$32.40	$33.02	$32.74	1,484,510
2022-05-27	$32.50	$32.98	$32.40	$32.95	$32.67	742,979
2022-05-26	$31.79	$32.45	$31.79	$32.43	$32.15	1,199,762
2022-05-25	$30.28	$31.68	$30.13	$31.37	$31.10	1,307,063
2022-05-24	$30.85	$30.95	$29.72	$30.44	$30.18	1,458,508
2022-05-23	$30.71	$31.53	$30.50	$31.22	$30.95	1,474,674
2022-05-20	$30.82	$31.02	$29.41	$30.30	$30.04	1,306,159
2022-05-19	$30.41	$31.03	$30.14	$30.60	$30.34	758,983
2022-05-18	$31.80	$31.93	$30.70	$30.94	$30.68	844,790
2022-05-17	$31.39	$32.20	$31.29	$32.17	$31.90	1,031,416
2022-05-16	$30.72	$30.94	$30.04	$30.59	$30.33	851,750
2022-05-13	$30.44	$31.23	$30.44	$30.69	$30.43	1,468,222
2022-05-12	$30.46	$30.84	$29.41	$30.16	$29.61	1,991,055
2022-05-11	$31.43	$32.06	$30.45	$30.55	$30.00	1,745,119
2022-05-10	$32.25	$32.74	$31.02	$31.44	$30.87	1,798,925
2022-05-09	$31.64	$32.32	$31.12	$32.02	$31.44	1,582,755
2022-05-06	$32.50	$32.67	$31.76	$32.09	$31.51	2,498,226
2022-05-05	$32.80	$33.16	$31.97	$32.67	$32.08	1,239,416
2022-05-04	$32.80	$33.34	$31.98	$33.32	$32.72	1,274,380
2022-05-03	$32.08	$32.85	$32.01	$32.49	$31.90	1,916,552
2022-05-02	$30.98	$31.91	$30.59	$31.86	$31.28	1,751,575
2022-04-29	$31.74	$32.19	$30.69	$30.76	$30.20	1,579,514
2022-04-28	$32.09	$32.19	$31.05	$31.76	$31.18	1,600,181
2022-04-27	$31.29	$32.01	$31.29	$31.63	$31.06	1,102,212
2022-04-26	$32.20	$32.44	$31.46	$31.49	$30.92	1,199,207
2022-04-25	$31.82	$32.70	$31.14	$32.64	$32.05	1,172,699
2022-04-22	$33.10	$33.21	$32.06	$32.08	$31.50	1,387,559
2022-04-21	$34.50	$34.80	$33.06	$33.25	$32.65	1,298,763
2022-04-20	$33.99	$34.71	$33.99	$34.33	$33.71	1,170,397
2022-04-19	$32.80	$34.05	$32.71	$33.70	$33.09	1,495,824
2022-04-18	$31.50	$32.78	$31.50	$32.58	$31.99	1,301,423
2022-04-14	$31.56	$31.82	$31.24	$31.74	$31.16	1,342,372
2022-04-13	$31.15	$31.54	$31.06	$31.44	$30.87	1,637,232
2022-04-12	$31.96	$32.48	$31.50	$31.54	$30.97	1,917,570
2022-04-11	$32.62	$33.19	$32.06	$32.16	$31.58	1,652,932
2022-04-08	$32.08	$32.84	$31.78	$32.54	$31.95	1,748,526
2022-04-07	$31.88	$32.08	$31.07	$31.90	$31.32	1,969,073
2022-04-06	$32.05	$32.69	$32.01	$32.04	$31.46	2,735,624
2022-04-05	$33.17	$33.24	$32.38	$32.51	$31.92	1,928,697
2022-04-04	$33.23	$33.61	$32.84	$33.45	$32.84	1,344,289
2022-04-01	$33.21	$33.59	$33.07	$33.29	$32.69	1,935,510
2022-03-31	$33.27	$33.56	$32.84	$32.85	$32.25	1,552,835
2022-03-30	$33.36	$33.72	$32.75	$33.14	$32.54	1,971,178
2022-03-29	$33.68	$34.47	$32.71	$33.35	$32.75	3,143,005
2022-03-28	$32.35	$32.54	$31.79	$31.96	$31.38	2,058,683
2022-03-25	$32.25	$32.61	$32.14	$32.35	$31.76	1,004,407
2022-03-24	$31.92	$32.15	$31.60	$32.14	$31.56	932,789
2022-03-23	$32.30	$32.69	$31.62	$31.63	$31.06	1,319,434
2022-03-22	$32.53	$32.80	$32.00	$32.60	$32.01	1,834,682
2022-03-21	$32.83	$33.24	$31.89	$32.24	$31.66	1,647,446
2022-03-18	$32.12	$33.23	$32.08	$32.72	$32.13	9,362,973
2022-03-17	$32.47	$33.22	$32.10	$33.13	$32.53	1,885,806
2022-03-16	$33.02	$33.82	$32.36	$33.12	$32.52	1,675,777
2022-03-15	$32.11	$32.79	$31.73	$32.23	$31.65	1,490,190
2022-03-14	$31.45	$32.65	$31.28	$31.95	$31.37	3,141,959
2022-03-11	$31.54	$31.62	$30.37	$30.41	$29.86	1,469,262
2022-03-10	$30.96	$31.29	$30.19	$30.90	$30.34	1,720,236
2022-03-09	$31.15	$31.92	$31.06	$31.57	$31.00	1,297,175
2022-03-08	$30.58	$30.79	$28.99	$29.93	$29.39	3,691,233
2022-03-07	$32.64	$32.76	$30.39	$30.45	$29.90	3,123,747
2022-03-04	$33.37	$33.46	$32.31	$33.00	$32.40	2,064,938
2022-03-03	$35.15	$35.21	$33.94	$34.37	$33.75	1,051,113
2022-03-02	$34.40	$35.09	$34.33	$34.84	$34.21	1,408,719
2022-03-01	$35.04	$35.20	$33.39	$33.91	$33.30	2,171,982
2022-02-28	$34.98	$35.94	$34.90	$35.54	$34.90	1,463,879
2022-02-25	$34.94	$36.06	$34.94	$36.02	$35.37	2,342,262
2022-02-24	$33.94	$34.71	$33.61	$34.53	$33.90	1,970,775
2022-02-23	$36.05	$36.28	$35.24	$35.31	$34.67	1,010,037
2022-02-22	$36.10	$36.50	$35.53	$35.77	$35.12	972,686
2022-02-18	$36.75	$37.22	$36.44	$36.55	$35.89	1,266,467
2022-02-17	$37.65	$37.83	$36.58	$36.67	$36.01	1,458,353
2022-02-16	$37.52	$38.06	$37.31	$37.99	$37.30	1,049,682
2022-02-15	$38.00	$38.28	$37.57	$37.78	$37.10	1,175,568
2022-02-14	$37.72	$37.84	$36.93	$37.55	$36.87	1,348,077
2022-02-11	$38.05	$38.82	$37.24	$37.58	$36.90	1,476,513
2022-02-10	$39.22	$39.68	$38.07	$38.35	$37.36	1,815,545
2022-02-09	$39.12	$39.56	$38.93	$39.50	$38.48	993,879
2022-02-08	$38.66	$39.16	$38.58	$38.92	$37.91	1,347,973
2022-02-07	$37.91	$38.81	$37.89	$38.26	$37.27	1,639,856
2022-02-04	$37.09	$38.20	$37.09	$37.90	$36.92	1,392,824
2022-02-03	$37.02	$37.78	$36.74	$37.00	$36.04	1,592,545
2022-02-02	$37.04	$37.75	$36.75	$37.05	$36.09	1,625,515
2022-02-01	$36.84	$36.98	$36.30	$36.87	$35.91	1,707,114
2022-01-31	$35.10	$36.72	$35.05	$36.64	$35.69	3,444,577
2022-01-28	$34.70	$35.56	$34.25	$35.55	$34.63	1,926,804
2022-01-27	$35.36	$35.86	$34.62	$34.86	$33.96	1,729,309
2022-01-26	$35.33	$36.05	$34.64	$34.97	$34.06	1,863,598
2022-01-25	$34.10	$35.30	$33.40	$34.89	$33.99	2,357,297
2022-01-24	$34.38	$34.87	$33.04	$34.76	$33.86	2,457,039
2022-01-21	$35.90	$36.20	$35.15	$35.26	$34.35	1,762,577
2022-01-20	$36.26	$37.51	$36.26	$36.30	$35.36	1,908,369
2022-01-19	$37.84	$37.87	$36.23	$36.25	$35.31	2,476,187
2022-01-18	$37.50	$38.07	$36.83	$37.61	$36.64	2,784,624
2022-01-14	$37.71	$37.99	$37.34	$37.63	$36.66	2,252,840
2022-01-13	$37.36	$38.16	$36.96	$38.06	$37.07	3,731,566
2022-01-12	$38.77	$38.80	$36.64	$37.59	$36.62	7,631,220
2022-01-11	$40.65	$41.49	$40.48	$41.43	$40.36	2,226,888
2022-01-10	$40.73	$41.00	$39.82	$40.53	$39.48	1,426,410
2022-01-07	$40.22	$41.11	$40.18	$40.38	$39.33	1,270,146
2022-01-06	$40.09	$40.41	$39.14	$40.22	$39.18	1,015,648
2022-01-05	$40.45	$40.69	$39.26	$39.28	$38.26	1,129,864
2022-01-04	$39.74	$40.72	$39.66	$40.31	$39.27	1,051,445
2022-01-03	$39.26	$39.99	$39.12	$39.51	$38.49	1,024,714
2021-12-31	$38.87	$39.09	$38.72	$38.80	$37.79	921,164
2021-12-30	$39.20	$39.58	$38.98	$38.99	$37.98	702,673
2021-12-29	$39.33	$39.46	$38.82	$39.19	$38.17	640,583
2021-12-28	$39.00	$39.48	$39.00	$39.13	$38.12	787,206
2021-12-27	$38.82	$39.09	$38.49	$39.09	$38.08	577,810
2021-12-23	$37.93	$38.87	$37.90	$38.64	$37.64	776,744
2021-12-22	$37.40	$37.84	$37.28	$37.84	$36.86	782,485
2021-12-21	$36.86	$37.67	$36.77	$37.49	$36.52	935,774
2021-12-20	$36.86	$36.86	$35.68	$36.19	$35.25	1,093,413
2021-12-17	$37.81	$37.99	$37.16	$37.44	$36.47	4,801,946
2021-12-16	$38.94	$39.04	$38.13	$38.23	$37.24	1,216,323
2021-12-15	$38.45	$38.68	$37.88	$38.57	$37.57	842,154
2021-12-14	$37.44	$38.89	$37.40	$38.50	$37.50	1,511,774
2021-12-13	$38.24	$38.34	$37.50	$37.53	$36.56	951,822
2021-12-10	$38.61	$38.68	$37.80	$38.30	$37.31	1,392,356
2021-12-09	$38.24	$38.73	$38.06	$38.33	$37.34	628,186
2021-12-08	$39.52	$39.66	$38.56	$38.58	$37.58	714,459
2021-12-07	$39.37	$39.88	$39.10	$39.50	$38.48	995,201
2021-12-06	$38.58	$39.31	$38.54	$38.68	$37.68	1,375,205
2021-12-03	$39.09	$39.57	$37.68	$38.11	$37.12	1,024,565
2021-12-02	$37.62	$39.31	$37.54	$38.94	$37.93	1,328,100
2021-12-01	$38.43	$39.09	$37.49	$37.53	$36.56	1,774,369
2021-11-30	$38.00	$38.33	$37.18	$37.58	$36.61	2,200,739
2021-11-29	$39.66	$39.84	$38.02	$38.37	$37.38	1,707,001
2021-11-26	$38.37	$39.19	$38.07	$39.08	$38.07	919,216
2021-11-24	$40.16	$40.26	$39.80	$39.98	$38.94	762,099
2021-11-23	$40.12	$40.53	$40.01	$40.42	$39.37	831,739
2021-11-22	$40.05	$40.51	$39.78	$40.03	$38.99	1,077,345
2021-11-19	$39.62	$39.95	$38.97	$39.59	$38.56	1,480,348
2021-11-18	$40.67	$40.78	$40.01	$40.18	$39.14	1,076,780
2021-11-17	$41.20	$41.36	$40.17	$40.54	$39.49	1,713,036
2021-11-16	$42.07	$42.40	$41.34	$41.36	$40.29	1,916,087
2021-11-15	$43.19	$43.25	$42.78	$42.89	$41.78	1,610,130
2021-11-12	$42.74	$43.29	$42.62	$43.04	$41.92	1,458,975
2021-11-11	$42.28	$43.19	$42.21	$43.10	$41.74	1,131,687
2021-11-10	$42.31	$42.50	$41.56	$42.07	$40.74	2,053,358
2021-11-09	$43.15	$43.25	$42.60	$42.62	$41.28	1,732,987
2021-11-08	$43.50	$43.76	$43.28	$43.39	$42.02	1,237,704
2021-11-05	$43.93	$44.37	$43.34	$43.36	$41.99	1,783,018
2021-11-04	$44.15	$44.25	$42.86	$43.45	$42.08	1,822,763
2021-11-03	$43.67	$44.47	$43.58	$44.14	$42.75	1,874,856
2021-11-02	$43.13	$43.86	$43.00	$43.81	$42.43	1,398,786
2021-11-01	$43.31	$43.43	$42.73	$43.16	$41.80	1,623,599
2021-10-29	$43.05	$43.43	$42.87	$43.00	$41.64	1,819,042
2021-10-28	$42.34	$43.03	$42.33	$43.02	$41.66	1,803,653
2021-10-27	$43.00	$43.21	$42.15	$42.19	$40.86	1,324,734
2021-10-26	$43.42	$43.60	$43.10	$43.10	$41.74	1,166,827
2021-10-25	$42.95	$43.50	$42.91	$43.32	$41.95	1,248,329
2021-10-22	$42.43	$42.85	$42.33	$42.77	$41.42	1,576,058
2021-10-21	$42.00	$42.52	$41.86	$42.36	$41.02	1,295,085
2021-10-20	$41.82	$42.25	$41.62	$42.05	$40.72	1,346,087
2021-10-19	$42.17	$42.55	$41.85	$42.01	$40.69	1,432,149
2021-10-18	$41.54	$42.08	$41.52	$41.98	$40.66	2,108,598
2021-10-15	$41.90	$42.13	$41.59	$41.63	$40.32	1,697,124
2021-10-14	$41.00	$41.44	$40.66	$41.35	$40.05	1,862,063
2021-10-13	$40.69	$40.75	$39.74	$40.56	$39.28	2,027,273
2021-10-12	$40.50	$40.77	$40.11	$40.44	$39.16	2,059,309
2021-10-11	$40.18	$40.94	$39.92	$40.41	$39.14	2,162,803
2021-10-08	$39.20	$40.19	$39.20	$39.89	$38.63	2,048,465
2021-10-07	$39.25	$39.61	$39.07	$39.28	$38.04	1,969,130
2021-10-06	$37.95	$38.93	$37.89	$38.85	$37.62	1,776,384
2021-10-05	$38.24	$38.74	$37.93	$38.30	$37.09	2,260,941
2021-10-04	$38.08	$38.97	$37.78	$37.95	$36.75	2,714,457
2021-10-01	$37.29	$38.20	$37.13	$37.91	$36.71	3,289,889
2021-09-30	$37.99	$38.07	$37.12	$37.13	$35.96	3,193,369
2021-09-29	$37.72	$38.14	$37.40	$37.71	$36.52	1,496,865
2021-09-28	$37.97	$38.54	$37.47	$37.51	$36.33	1,793,212
2021-09-27	$37.53	$38.09	$37.40	$37.85	$36.66	2,133,936
2021-09-24	$37.14	$37.51	$37.09	$37.29	$36.11	1,664,620
2021-09-23	$36.66	$37.51	$36.61	$37.26	$36.09	2,155,570
2021-09-22	$36.05	$36.57	$35.94	$36.30	$35.16	1,724,821
2021-09-21	$36.65	$36.80	$35.44	$35.69	$34.56	1,601,594
2021-09-20	$35.45	$35.95	$35.19	$35.90	$34.77	2,632,813
2021-09-17	$36.55	$37.01	$36.29	$36.54	$35.39	3,761,418
2021-09-16	$36.78	$36.86	$36.32	$36.45	$35.30	1,548,685
2021-09-15	$36.68	$36.95	$36.21	$36.67	$35.51	1,693,372
2021-09-14	$37.08	$37.19	$36.32	$36.65	$35.49	1,821,207
2021-09-13	$36.95	$37.13	$36.61	$36.83	$35.67	1,326,938
2021-09-10	$37.08	$37.15	$36.62	$36.62	$35.47	1,375,894
2021-09-09	$36.74	$37.23	$36.63	$36.80	$35.64	1,409,917
2021-09-08	$36.46	$37.08	$36.35	$36.71	$35.55	1,870,080
2021-09-07	$36.74	$37.24	$36.55	$36.70	$35.54	1,153,155
2021-09-03	$36.58	$36.81	$36.50	$36.54	$35.39	912,573
2021-09-02	$36.72	$37.02	$36.51	$36.74	$35.58	1,487,092
2021-09-01	$37.12	$37.12	$36.43	$36.61	$35.46	1,527,780
2021-08-31	$36.92	$37.28	$36.64	$36.96	$35.79	1,971,043
2021-08-30	$37.77	$37.85	$36.91	$36.98	$35.81	2,133,038
2021-08-27	$36.93	$37.69	$36.90	$37.64	$36.45	1,870,582
2021-08-26	$36.86	$37.42	$36.71	$36.75	$35.59	2,077,745
2021-08-25	$36.24	$36.93	$36.10	$36.77	$35.61	2,016,351
2021-08-24	$35.75	$36.42	$35.75	$36.05	$34.91	2,258,536
2021-08-23	$35.62	$35.79	$35.12	$35.64	$34.52	2,383,203
2021-08-20	$33.90	$34.56	$33.81	$34.47	$33.38	1,412,742
2021-08-19	$34.19	$34.53	$33.67	$33.98	$32.91	1,752,178
2021-08-18	$34.59	$35.35	$34.23	$34.63	$33.54	1,445,930
2021-08-17	$34.70	$34.94	$34.41	$34.68	$33.59	1,714,985
2021-08-16	$34.93	$35.12	$34.42	$35.01	$33.91	574,445
2021-08-13	$35.42	$35.55	$34.98	$35.09	$33.98	673,648
2021-08-12	$35.86	$36.02	$35.59	$35.67	$34.30	814,917
2021-08-11	$35.16	$35.78	$34.94	$35.76	$34.39	978,668
2021-08-10	$35.09	$35.77	$34.89	$35.27	$33.92	1,092,070
2021-08-09	$34.93	$35.16	$34.53	$35.03	$33.69	1,184,758
2021-08-06	$34.77	$35.06	$34.60	$34.92	$33.58	1,086,130
2021-08-05	$33.61	$34.33	$33.61	$34.31	$32.99	1,026,973
2021-08-04	$33.36	$34.11	$33.08	$33.37	$32.09	1,029,288
2021-08-03	$33.79	$33.91	$32.58	$33.73	$32.44	1,010,144
2021-08-02	$33.42	$33.89	$33.14	$33.62	$32.33	1,438,572
2021-07-30	$33.21	$33.69	$33.10	$33.19	$31.92	765,529
2021-07-29	$33.38	$33.70	$33.06	$33.48	$32.19	862,949
2021-07-28	$33.02	$33.14	$32.37	$32.95	$31.69	731,342
2021-07-27	$32.59	$32.87	$32.27	$32.84	$31.58	1,051,057
2021-07-26	$32.52	$32.94	$32.48	$32.89	$31.63	1,251,197
2021-07-23	$33.12	$33.38	$32.43	$32.52	$31.27	945,021
2021-07-22	$33.43	$33.53	$32.73	$32.93	$31.67	1,412,761
2021-07-21	$33.26	$33.81	$33.21	$33.53	$32.24	1,895,362
2021-07-20	$32.82	$33.45	$32.44	$32.97	$31.70	2,353,753
2021-07-19	$32.55	$32.68	$31.69	$32.16	$30.93	2,854,699
2021-07-16	$34.32	$34.47	$33.33	$33.37	$32.09	2,133,517
2021-07-15	$33.09	$34.07	$32.76	$33.97	$32.67	2,782,381
2021-07-14	$33.29	$35.69	$33.14	$33.64	$32.35	6,209,367
2021-07-13	$32.26	$32.35	$31.78	$31.92	$30.69	1,659,233
2021-07-12	$31.58	$32.50	$31.44	$32.36	$31.12	1,216,422
2021-07-09	$31.61	$32.02	$31.35	$31.93	$30.70	2,445,865
2021-07-08	$31.92	$32.11	$30.81	$31.01	$29.82	2,925,277
2021-07-07	$33.15	$33.51	$32.58	$32.66	$31.41	2,251,305
2021-07-06	$33.60	$33.60	$32.95	$33.41	$32.13	2,674,951
2021-07-02	$33.84	$33.85	$33.37	$33.70	$32.41	1,506,864
2021-07-01	$34.27	$34.41	$33.50	$33.84	$32.54	1,956,274
2021-06-30	$34.37	$34.50	$33.27	$34.20	$32.89	3,003,030
2021-06-29	$33.55	$34.98	$33.27	$34.22	$32.91	5,859,820
2021-06-28	$32.11	$32.16	$31.38	$31.96	$30.73	3,535,477
2021-06-25	$31.77	$32.38	$31.45	$32.23	$30.99	4,202,621
2021-06-24	$30.87	$31.77	$30.61	$31.54	$30.33	2,497,352
2021-06-23	$30.06	$30.90	$30.01	$30.70	$29.52	2,354,803
2021-06-22	$29.85	$30.13	$29.61	$29.99	$28.84	1,806,797
2021-06-21	$29.59	$30.08	$29.52	$30.04	$28.89	1,599,991
2021-06-18	$29.68	$29.96	$29.31	$29.36	$28.23	5,594,356
2021-06-17	$32.01	$32.10	$29.88	$30.16	$29.00	2,909,644
2021-06-16	$31.00	$31.89	$30.82	$31.79	$30.57	2,091,010
2021-06-15	$31.38	$31.64	$31.13	$31.20	$30.00	1,570,097
2021-06-14	$32.24	$32.35	$31.19	$31.40	$30.19	1,858,163
2021-06-11	$31.68	$32.19	$31.64	$32.07	$30.84	1,025,573
2021-06-10	$32.33	$32.37	$31.56	$31.59	$30.38	1,269,883
2021-06-09	$32.18	$32.33	$31.91	$31.97	$30.74	1,039,203
2021-06-08	$31.75	$32.41	$31.16	$32.35	$31.11	1,798,027
2021-06-07	$32.21	$32.37	$31.88	$31.97	$30.74	1,721,459
2021-06-04	$31.97	$32.11	$31.52	$32.03	$30.80	1,148,172
2021-06-03	$31.64	$32.03	$31.32	$31.90	$30.68	1,520,007
2021-06-02	$32.32	$32.36	$31.51	$31.78	$30.56	1,327,476
2021-06-01	$32.55	$32.56	$32.04	$32.29	$31.05	1,146,742
2021-05-28	$32.40	$32.40	$31.37	$32.13	$30.90	1,201,584
2021-05-27	$32.14	$32.43	$31.80	$32.19	$30.95	1,967,854
2021-05-26	$31.50	$31.90	$31.25	$31.72	$30.50	2,498,589
2021-05-25	$32.41	$32.74	$31.51	$31.54	$30.33	1,096,497
2021-05-24	$31.99	$32.33	$31.86	$32.26	$31.02	1,217,133
2021-05-21	$31.39	$32.23	$31.39	$31.89	$30.67	1,391,434
2021-05-20	$31.57	$31.57	$30.94	$31.11	$29.92	865,901
2021-05-19	$31.02	$31.53	$30.52	$31.45	$30.24	1,817,703
2021-05-18	$32.26	$32.46	$31.72	$31.74	$30.52	1,419,871
2021-05-17	$32.27	$32.45	$31.76	$32.25	$31.01	1,095,738
2021-05-14	$31.57	$32.58	$31.37	$32.41	$31.17	2,150,831
2021-05-13	$31.18	$32.09	$31.16	$31.53	$30.13	2,151,857
2021-05-12	$32.77	$33.08	$31.07	$31.19	$29.81	2,991,113
2021-05-11	$32.76	$33.32	$32.25	$32.51	$31.07	3,730,263
2021-05-10	$34.20	$34.42	$33.25	$33.30	$31.83	2,726,648
2021-05-07	$33.21	$34.07	$32.76	$33.86	$32.36	1,885,467
2021-05-06	$32.89	$33.76	$32.48	$33.62	$32.13	1,902,658
2021-05-05	$32.27	$32.99	$31.90	$32.75	$31.30	1,403,400
2021-05-04	$32.55	$32.74	$31.86	$32.01	$30.59	2,287,770
2021-05-03	$32.68	$33.05	$32.47	$32.72	$31.27	1,227,819
2021-04-30	$32.95	$32.95	$32.30	$32.51	$31.07	1,933,347
2021-04-29	$33.45	$33.58	$33.03	$33.13	$31.66	1,319,601
2021-04-28	$33.17	$33.28	$32.93	$33.07	$31.61	1,128,396
2021-04-27	$32.85	$33.06	$32.73	$32.97	$31.51	1,617,715
2021-04-26	$32.75	$33.37	$32.75	$32.76	$31.31	1,317,418
2021-04-23	$31.65	$32.62	$31.59	$32.50	$31.06	1,529,167
2021-04-22	$32.25	$32.47	$31.62	$31.63	$30.23	1,718,283
2021-04-21	$31.48	$32.38	$31.14	$32.34	$30.91	1,340,507
2021-04-20	$32.37	$32.37	$31.63	$31.83	$30.42	2,360,868
2021-04-19	$32.66	$32.92	$32.34	$32.71	$31.26	1,842,912
2021-04-16	$32.18	$32.66	$31.99	$32.54	$31.10	2,286,199
2021-04-15	$32.17	$32.26	$31.67	$31.89	$30.48	1,558,274
2021-04-14	$31.22	$32.35	$31.20	$31.93	$30.52	3,118,719
2021-04-13	$31.74	$31.82	$31.02	$31.22	$29.84	2,501,592
2021-04-12	$31.32	$31.82	$31.05	$31.75	$30.34	2,378,293
2021-04-09	$31.04	$31.30	$30.65	$31.21	$29.83	1,769,999
2021-04-08	$31.03	$31.11	$30.40	$30.97	$29.60	2,285,065
2021-04-07	$30.43	$31.38	$30.35	$31.34	$29.95	2,549,560
2021-04-06	$30.31	$30.87	$30.26	$30.43	$29.08	2,180,989
2021-04-05	$30.65	$30.90	$30.14	$30.34	$29.00	2,071,452
2021-04-01	$30.45	$30.69	$30.15	$30.39	$29.04	2,728,122
2021-03-31	$30.88	$31.16	$30.07	$30.10	$28.77	2,911,424
2021-03-30	$30.48	$31.16	$30.44	$31.03	$29.66	3,368,075
2021-03-29	$30.75	$31.00	$30.01	$30.28	$28.94	3,593,711
2021-03-26	$31.90	$32.05	$30.19	$31.10	$29.72	4,264,652
2021-03-25	$32.59	$33.00	$30.48	$31.57	$30.17	3,697,634
2021-03-24	$33.30	$33.72	$32.52	$32.53	$31.09	1,374,902
2021-03-23	$33.64	$34.02	$32.83	$32.91	$31.45	1,903,029
2021-03-22	$33.59	$34.00	$33.27	$33.91	$32.41	1,581,524
2021-03-19	$33.56	$34.10	$32.72	$33.74	$32.25	3,633,221
2021-03-18	$34.61	$34.86	$33.40	$33.68	$32.19	2,295,664
2021-03-17	$33.60	$34.29	$32.94	$34.28	$32.76	1,506,118
2021-03-16	$33.01	$33.51	$32.92	$33.36	$31.88	2,167,977
2021-03-15	$33.07	$33.22	$32.38	$33.00	$31.54	1,717,662
2021-03-12	$32.43	$33.08	$32.21	$33.08	$31.62	1,737,247
2021-03-11	$31.86	$32.29	$31.75	$32.10	$30.68	1,436,714
2021-03-10	$31.73	$32.10	$31.67	$32.02	$30.60	1,225,159
2021-03-09	$31.34	$32.24	$31.16	$31.68	$30.28	3,402,407
2021-03-08	$30.85	$31.86	$30.84	$31.67	$30.27	2,593,703
2021-03-05	$30.40	$30.59	$29.13	$30.53	$29.18	1,700,583
2021-03-04	$30.54	$30.67	$29.22	$29.73	$28.41	3,479,326
2021-03-03	$30.09	$31.11	$30.06	$30.65	$29.29	2,863,531
2021-03-02	$30.00	$30.26	$29.80	$29.90	$28.58	1,565,630
2021-03-01	$29.74	$30.48	$29.61	$30.00	$28.67	2,684,040
2021-02-26	$29.34	$29.42	$28.76	$29.04	$27.75	1,988,765
2021-02-25	$30.20	$30.39	$29.23	$29.25	$27.95	1,308,512
2021-02-24	$29.29	$30.29	$29.19	$30.12	$28.79	3,209,525
2021-02-23	$29.25	$29.40	$28.62	$28.98	$27.70	1,550,753
2021-02-22	$28.93	$29.53	$28.84	$29.21	$27.92	1,800,106
2021-02-19	$28.60	$29.12	$28.55	$28.91	$27.63	3,167,466
2021-02-18	$28.28	$28.87	$28.08	$28.30	$27.05	2,069,010
2021-02-17	$28.82	$28.84	$28.17	$28.42	$27.16	2,869,596
2021-02-16	$29.15	$29.33	$28.89	$29.06	$27.77	3,493,052
2021-02-12	$28.44	$29.01	$28.13	$28.87	$27.59	3,165,766
2021-02-11	$27.59	$28.58	$27.50	$28.54	$27.28	4,624,228
2021-02-10	$27.14	$27.83	$26.87	$27.75	$26.34	2,962,560
2021-02-09	$26.75	$26.98	$26.15	$26.80	$25.44	2,186,953
2021-02-08	$25.60	$26.82	$25.60	$26.75	$25.39	5,064,269
2021-02-05	$25.40	$25.97	$25.40	$25.51	$24.21	4,283,325
2021-02-04	$24.87	$25.47	$24.82	$25.32	$24.03	4,987,907
2021-02-03	$24.45	$24.92	$24.21	$24.63	$23.38	4,585,313
2021-02-02	$24.37	$24.55	$24.11	$24.36	$23.12	5,253,538
2021-02-01	$23.63	$24.08	$23.47	$24.08	$22.85	3,080,219
2021-01-29	$23.67	$24.03	$23.32	$23.35	$22.16	3,407,185
2021-01-28	$23.30	$24.07	$23.16	$23.89	$22.67	2,615,525
2021-01-27	$23.80	$23.85	$22.87	$23.12	$21.94	1,804,543
2021-01-26	$24.66	$24.68	$24.24	$24.29	$23.05	2,300,735
2021-01-25	$24.84	$25.04	$23.85	$24.53	$23.28	1,991,430
2021-01-22	$25.42	$25.60	$24.82	$25.10	$23.82	1,984,990
2021-01-21	$25.93	$26.07	$25.67	$25.68	$24.37	1,048,623
2021-01-20	$25.85	$25.93	$25.54	$25.87	$24.55	1,038,067
2021-01-19	$26.24	$26.33	$25.60	$25.83	$24.51	1,539,699
2021-01-15	$26.07	$26.34	$25.57	$26.16	$24.83	1,251,357
2021-01-14	$26.80	$26.96	$26.35	$26.39	$25.05	1,184,656
2021-01-13	$26.50	$26.79	$26.46	$26.60	$25.25	1,390,573
2021-01-12	$26.96	$27.06	$26.53	$26.65	$25.29	1,251,596
2021-01-11	$26.03	$26.87	$26.02	$26.77	$25.41	1,416,284
2021-01-08	$26.39	$26.45	$26.04	$26.39	$25.05	1,919,199
2021-01-07	$26.73	$26.76	$26.09	$26.16	$24.83	2,667,562
2021-01-06	$25.72	$26.74	$25.39	$26.33	$24.99	3,427,480
2021-01-05	$25.60	$26.23	$24.73	$24.92	$23.65	2,627,771
2021-01-04	$24.94	$25.32	$24.51	$24.82	$23.56	2,839,866
2020-12-31	$24.02	$24.67	$24.00	$24.60	$23.35	1,233,963
2020-12-30	$24.01	$24.31	$24.01	$24.11	$22.88	987,795
2020-12-29	$24.28	$24.30	$23.92	$24.03	$22.81	794,433
2020-12-28	$23.78	$24.28	$23.68	$24.21	$22.98	1,303,856
2020-12-24	$23.76	$23.76	$23.53	$23.67	$22.46	282,503
2020-12-23	$23.10	$24.01	$23.03	$23.67	$22.46	1,376,305
2020-12-22	$23.50	$23.55	$22.92	$22.93	$21.76	1,351,773
2020-12-21	$23.42	$23.65	$23.12	$23.50	$22.30	1,292,599
2020-12-18	$23.66	$23.74	$23.12	$23.50	$22.30	5,173,694
2020-12-17	$23.58	$23.59	$23.25	$23.40	$22.21	1,973,107
2020-12-16	$23.71	$23.72	$23.22	$23.52	$22.32	1,856,384
2020-12-15	$23.39	$23.62	$23.32	$23.51	$22.31	1,933,237
2020-12-14	$23.78	$23.78	$23.12	$23.15	$21.97	1,770,532
2020-12-11	$23.41	$23.56	$23.20	$23.38	$22.19	1,305,168
2020-12-10	$23.62	$23.78	$23.39	$23.69	$22.48	1,006,468
2020-12-09	$23.16	$23.79	$23.14	$23.73	$22.52	1,183,163
2020-12-08	$23.17	$23.38	$23.05	$23.12	$21.94	1,534,688
2020-12-07	$23.54	$23.54	$23.06	$23.50	$22.30	1,129,137
2020-12-04	$23.66	$23.84	$23.43	$23.75	$22.54	1,337,404
2020-12-03	$23.59	$23.68	$23.38	$23.44	$22.25	786,317
2020-12-02	$23.32	$23.67	$23.23	$23.56	$22.36	1,724,358
2020-12-01	$23.21	$23.53	$23.00	$23.31	$22.12	2,154,684
2020-11-30	$23.43	$23.47	$22.70	$22.73	$21.57	1,356,629
2020-11-27	$23.56	$23.74	$23.39	$23.57	$22.37	410,384
2020-11-25	$23.60	$23.79	$23.42	$23.74	$22.53	892,285
2020-11-24	$23.79	$23.86	$23.55	$23.80	$22.59	1,224,786
2020-11-23	$23.38	$23.74	$23.32	$23.39	$22.20	1,096,404
2020-11-20	$23.24	$23.36	$22.95	$23.18	$22.00	1,402,834
2020-11-19	$23.39	$23.54	$23.15	$23.40	$22.21	1,002,098
2020-11-18	$23.94	$24.04	$23.34	$23.36	$22.17	1,383,185
2020-11-17	$23.24	$23.93	$23.21	$23.89	$22.67	1,261,897
2020-11-16	$23.90	$24.30	$23.48	$23.53	$22.33	1,918,997
2020-11-13	$23.29	$23.34	$23.06	$23.26	$22.08	1,795,818
2020-11-12	$22.93	$23.32	$22.75	$23.05	$21.88	1,540,157
2020-11-11	$23.13	$23.71	$23.06	$23.41	$22.07	1,996,003
2020-11-10	$22.27	$23.17	$22.20	$23.13	$21.81	1,850,628
2020-11-09	$22.46	$22.80	$22.00	$22.04	$20.78	2,319,867
2020-11-06	$21.56	$21.59	$20.97	$20.97	$19.77	1,165,071
2020-11-05	$20.75	$21.63	$20.65	$21.33	$20.11	1,718,447
2020-11-04	$20.03	$20.85	$19.85	$20.50	$19.33	1,543,906
2020-11-03	$20.36	$20.53	$20.16	$20.50	$19.33	1,731,232
2020-11-02	$19.87	$20.14	$19.74	$19.99	$18.85	1,544,550
2020-10-30	$19.21	$19.53	$19.10	$19.51	$18.40	1,523,888
2020-10-29	$18.92	$19.48	$18.78	$19.30	$18.20	1,489,767
2020-10-28	$19.09	$19.30	$18.94	$19.10	$18.01	1,399,548
2020-10-27	$19.80	$19.85	$19.54	$19.54	$18.42	1,177,363
2020-10-26	$20.20	$20.20	$19.66	$19.83	$18.70	1,086,508
2020-10-23	$20.49	$20.66	$20.32	$20.35	$19.19	1,607,178
2020-10-22	$20.20	$20.43	$19.82	$20.36	$19.20	1,777,375
2020-10-21	$19.93	$20.31	$19.79	$20.09	$18.94	2,106,257
2020-10-20	$20.00	$20.42	$19.90	$19.93	$18.79	1,562,762
2020-10-19	$20.48	$20.52	$19.78	$19.82	$18.69	1,082,409
2020-10-16	$20.53	$20.53	$20.24	$20.41	$19.25	1,204,761
2020-10-15	$20.06	$20.40	$19.88	$20.38	$19.22	1,538,726
2020-10-14	$20.42	$20.72	$20.25	$20.27	$19.11	1,591,658
2020-10-13	$20.11	$20.70	$20.08	$20.31	$19.15	2,661,253
2020-10-12	$19.78	$20.24	$19.74	$20.23	$19.08	1,219,245
2020-10-09	$19.85	$20.12	$19.76	$19.82	$18.69	1,333,253
2020-10-08	$19.33	$19.80	$19.16	$19.80	$18.67	1,297,943
2020-10-07	$19.46	$19.66	$19.01	$19.17	$18.08	1,319,398
2020-10-06	$18.98	$19.72	$18.95	$19.29	$18.19	6,133,546
2020-10-05	$18.60	$18.89	$18.40	$18.81	$17.74	1,748,185
2020-10-02	$17.74	$18.45	$17.70	$18.32	$17.27	1,712,088
2020-10-01	$18.07	$18.30	$17.95	$18.04	$17.01	1,360,637
2020-09-30	$17.89	$18.21	$17.82	$18.00	$16.97	2,032,695
2020-09-29	$18.42	$18.42	$17.87	$17.90	$16.88	1,807,669
2020-09-28	$18.53	$18.78	$18.42	$18.48	$17.43	2,376,849
2020-09-25	$18.05	$18.38	$17.76	$18.29	$17.25	2,049,105
2020-09-24	$19.50	$19.60	$18.11	$18.23	$17.19	3,699,421
2020-09-23	$17.36	$17.71	$17.05	$17.07	$16.10	2,129,715
2020-09-22	$17.31	$17.57	$17.25	$17.40	$16.41	1,450,597
2020-09-21	$17.36	$17.56	$17.03	$17.33	$16.34	2,607,195
2020-09-18	$17.94	$17.97	$17.61	$17.80	$16.78	7,449,625
2020-09-17	$17.83	$18.00	$17.72	$17.89	$16.87	1,453,039
2020-09-16	$17.80	$18.27	$17.55	$18.00	$16.97	2,808,554
2020-09-15	$17.53	$17.53	$17.15	$17.19	$16.21	1,051,693
2020-09-14	$17.44	$17.64	$17.32	$17.48	$16.48	1,777,617
2020-09-11	$17.10	$17.37	$16.96	$17.24	$16.26	1,540,115
2020-09-10	$17.31	$17.43	$17.01	$17.06	$16.09	1,559,781
2020-09-09	$17.06	$17.29	$16.75	$17.21	$16.23	1,219,478
2020-09-08	$17.67	$17.70	$16.90	$16.92	$15.95	1,949,471
2020-09-04	$18.00	$18.06	$17.47	$17.85	$16.83	1,071,299
2020-09-03	$18.14	$18.39	$17.56	$17.73	$16.72	1,137,509
2020-09-02	$18.00	$18.17	$17.80	$18.14	$17.10	1,020,757
2020-09-01	$17.42	$18.15	$17.26	$17.99	$16.96	2,146,915
2020-08-31	$17.86	$17.86	$17.50	$17.54	$16.54	967,575
2020-08-28	$17.81	$17.89	$17.70	$17.79	$16.77	842,655
2020-08-27	$17.60	$17.80	$17.51	$17.72	$16.71	1,131,986
2020-08-26	$17.74	$17.74	$17.51	$17.54	$16.54	837,687
2020-08-25	$17.83	$17.90	$17.54	$17.68	$16.67	894,005
2020-08-24	$17.44	$17.64	$17.30	$17.60	$16.60	1,833,965
2020-08-21	$17.44	$17.51	$17.23	$17.28	$16.29	900,185
2020-08-20	$17.24	$17.50	$17.16	$17.46	$16.46	842,944
2020-08-19	$17.54	$17.67	$17.40	$17.50	$16.50	779,077
2020-08-18	$17.42	$17.62	$17.33	$17.43	$16.44	747,000
2020-08-17	$17.82	$17.91	$17.45	$17.53	$16.53	899,383
2020-08-14	$17.31	$18.21	$17.08	$17.80	$16.78	1,387,980
2020-08-13	$17.62	$17.84	$17.56	$17.64	$16.49	1,370,985
2020-08-12	$18.00	$18.00	$17.58	$17.81	$16.65	1,245,775
2020-08-11	$17.73	$17.97	$17.56	$17.58	$16.44	1,019,309
2020-08-10	$16.98	$17.34	$16.92	$17.25	$16.13	862,640
2020-08-07	$16.34	$16.86	$16.19	$16.85	$15.76	771,865
2020-08-06	$16.45	$16.62	$16.39	$16.43	$15.36	755,895
2020-08-05	$16.50	$16.66	$16.35	$16.59	$15.51	1,143,656
2020-08-04	$16.24	$16.40	$16.15	$16.30	$15.24	1,037,644
2020-08-03	$16.27	$16.52	$16.11	$16.34	$15.28	1,907,236
2020-07-31	$16.29	$16.42	$16.00	$16.20	$15.15	2,029,820
2020-07-30	$16.34	$16.43	$16.08	$16.29	$15.23	991,544
2020-07-29	$16.39	$16.83	$16.36	$16.78	$15.69	1,409,613
2020-07-28	$16.70	$16.92	$16.45	$16.46	$15.39	1,265,932
2020-07-27	$16.69	$16.84	$16.43	$16.78	$15.69	1,431,533
2020-07-24	$17.26	$17.35	$16.75	$16.82	$15.73	1,108,105
2020-07-23	$17.12	$17.40	$17.05	$17.21	$16.09	1,109,099
2020-07-22	$17.04	$17.39	$17.00	$17.19	$16.07	1,354,656
2020-07-21	$16.85	$17.38	$16.84	$17.15	$16.04	1,422,681
2020-07-20	$16.90	$17.01	$16.67	$16.85	$15.76	1,552,870
2020-07-17	$17.16	$17.30	$17.01	$17.03	$15.92	1,358,171
2020-07-16	$17.23	$17.67	$17.09	$17.26	$16.14	1,398,100
2020-07-15	$16.94	$17.30	$16.73	$17.22	$16.10	2,619,624
2020-07-14	$16.28	$16.52	$16.11	$16.49	$15.42	2,687,072
2020-07-13	$16.21	$16.67	$16.06	$16.27	$15.21	2,841,964
2020-07-10	$15.16	$16.02	$15.11	$16.01	$14.97	2,747,910
2020-07-09	$15.43	$15.44	$14.87	$15.12	$14.14	2,578,019
2020-07-08	$15.29	$15.63	$15.24	$15.53	$14.52	1,655,459
2020-07-07	$15.59	$15.83	$15.31	$15.36	$14.36	2,086,117
2020-07-06	$16.00	$16.13	$15.68	$15.84	$14.81	2,285,282
2020-07-02	$15.55	$15.75	$15.43	$15.57	$14.56	3,073,328
2020-07-01	$15.57	$15.85	$15.10	$15.12	$14.14	3,039,382
2020-06-30	$15.81	$16.11	$15.39	$15.55	$14.54	3,345,716
2020-06-29	$14.73	$15.14	$14.47	$15.14	$14.16	2,941,845
2020-06-26	$14.92	$14.92	$14.14	$14.47	$13.53	5,168,979
2020-06-25	$14.80	$15.25	$14.71	$15.23	$14.24	2,502,611
2020-06-24	$15.35	$15.44	$14.85	$14.85	$13.89	1,843,719
2020-06-23	$15.59	$15.75	$15.47	$15.63	$14.61	4,156,017
2020-06-22	$15.11	$15.40	$14.94	$15.33	$14.33	3,134,420
2020-06-19	$15.57	$15.59	$14.93	$15.29	$14.30	5,249,155
2020-06-18	$15.13	$15.56	$14.96	$15.39	$14.39	3,575,434
2020-06-17	$15.74	$15.74	$15.12	$15.37	$14.37	3,498,691
2020-06-16	$16.10	$16.10	$15.37	$15.58	$14.57	2,016,917
2020-06-15	$14.56	$15.28	$14.41	$15.27	$14.28	2,394,467
2020-06-12	$15.50	$15.50	$14.66	$15.26	$14.27	3,987,120
2020-06-11	$14.65	$15.28	$14.53	$14.67	$13.72	3,590,704
2020-06-10	$16.24	$16.24	$15.56	$15.65	$14.63	3,277,995
2020-06-09	$16.13	$16.63	$15.91	$16.38	$15.32	1,913,798
2020-06-08	$16.48	$16.90	$16.43	$16.68	$15.60	2,201,449
2020-06-05	$17.04	$17.38	$16.04	$16.09	$15.04	2,412,919
2020-06-04	$15.43	$15.84	$15.20	$15.84	$14.81	2,386,241
2020-06-03	$15.24	$15.61	$15.01	$15.53	$14.52	2,650,033
2020-06-02	$15.21	$15.23	$14.65	$14.73	$13.77	2,593,864
2020-06-01	$14.81	$15.12	$14.70	$14.92	$13.95	3,164,703
2020-05-29	$14.53	$15.04	$14.31	$14.65	$13.70	17,275,194
2020-05-28	$15.93	$15.93	$14.88	$14.92	$13.95	3,480,422
2020-05-27	$15.26	$15.74	$15.18	$15.69	$14.67	2,898,739
2020-05-26	$13.90	$14.84	$13.87	$14.63	$13.68	2,516,411
2020-05-22	$13.17	$13.28	$12.86	$13.25	$12.39	1,355,084
2020-05-21	$13.20	$13.54	$13.13	$13.17	$12.31	1,564,604
2020-05-20	$13.31	$13.55	$13.10	$13.31	$12.45	1,801,437
2020-05-19	$13.38	$13.54	$13.03	$13.07	$12.22	1,680,188
2020-05-18	$13.15	$13.53	$12.89	$13.45	$12.58	2,368,997
2020-05-15	$12.44	$12.68	$12.28	$12.49	$11.68	2,821,553
2020-05-14	$12.16	$12.84	$11.82	$12.82	$11.85	2,652,139
2020-05-13	$13.02	$13.21	$12.21	$12.40	$11.46	3,233,274
2020-05-12	$13.91	$14.05	$13.24	$13.24	$12.23	1,261,157
2020-05-11	$13.81	$13.98	$13.44	$13.82	$12.77	2,245,349
2020-05-08	$13.74	$14.17	$13.66	$14.10	$13.03	1,716,893
2020-05-07	$12.94	$13.42	$12.94	$13.40	$12.38	1,606,439
2020-05-06	$13.50	$13.61	$12.56	$12.75	$11.78	2,008,831
2020-05-05	$13.43	$13.70	$13.25	$13.38	$12.36	2,403,614
2020-05-04	$12.84	$13.30	$12.68	$13.21	$12.21	1,877,273
2020-05-01	$13.39	$13.46	$13.00	$13.10	$12.10	1,467,537
2020-04-30	$13.91	$13.99	$13.53	$13.72	$12.68	3,645,746
2020-04-29	$14.12	$14.47	$14.00	$14.32	$13.23	3,650,336
2020-04-28	$13.29	$13.78	$13.25	$13.61	$12.58	2,443,254
2020-04-27	$12.35	$12.89	$12.17	$12.82	$11.85	1,815,953
2020-04-24	$12.24	$12.29	$11.92	$12.17	$11.24	1,297,589
2020-04-23	$12.36	$12.43	$11.93	$12.09	$11.17	2,237,215
2020-04-22	$12.39	$12.40	$11.86	$12.18	$11.25	1,982,461
2020-04-21	$12.17	$12.37	$12.02	$12.11	$11.19	2,455,111
2020-04-20	$12.86	$13.09	$12.31	$12.60	$11.64	2,670,137
2020-04-17	$13.20	$13.36	$12.95	$13.20	$12.20	1,915,819
2020-04-16	$12.90	$12.95	$12.31	$12.61	$11.65	2,585,865
2020-04-15	$13.22	$13.48	$12.85	$12.87	$11.89	2,789,896
2020-04-14	$14.00	$14.00	$13.16	$13.66	$12.62	1,966,889
2020-04-13	$14.17	$14.17	$13.15	$13.55	$12.52	2,292,417
2020-04-09	$14.57	$15.14	$13.91	$14.17	$13.09	2,403,454
2020-04-08	$13.26	$14.35	$13.24	$14.18	$13.10	1,917,760
2020-04-07	$13.67	$14.04	$13.09	$13.13	$12.13	2,051,595
2020-04-06	$12.78	$13.48	$12.75	$13.11	$12.11	2,152,626
2020-04-03	$12.46	$12.77	$12.00	$12.12	$11.20	2,040,354
2020-04-02	$12.03	$13.26	$12.03	$12.56	$11.60	1,647,168
2020-04-01	$12.91	$13.20	$12.23	$12.38	$11.44	1,915,165
2020-03-31	$13.94	$14.48	$13.50	$13.67	$12.63	3,016,541
2020-03-30	$14.36	$14.87	$13.93	$14.00	$12.94	2,345,284
2020-03-27	$14.50	$15.26	$14.04	$14.34	$13.25	2,709,231
2020-03-26	$13.80	$15.38	$13.59	$15.21	$14.05	2,230,288
2020-03-25	$13.40	$14.22	$12.27	$13.68	$12.64	3,448,572
2020-03-24	$13.11	$13.47	$12.64	$13.42	$12.40	2,896,917
2020-03-23	$12.36	$12.43	$11.20	$12.25	$11.32	3,861,957
2020-03-20	$13.68	$13.84	$12.31	$12.34	$11.40	5,513,514
2020-03-19	$13.64	$13.88	$12.79	$13.69	$12.65	4,279,487
2020-03-18	$14.58	$15.36	$12.95	$13.87	$12.82	3,413,580
2020-03-17	$15.44	$16.47	$14.86	$15.88	$14.67	4,254,532
2020-03-16	$14.15	$16.15	$14.14	$15.21	$14.05	3,350,736
2020-03-13	$15.75	$17.13	$15.10	$16.62	$15.36	4,377,907
2020-03-12	$15.00	$16.50	$14.88	$14.89	$13.76	2,968,327
2020-03-11	$17.64	$18.03	$17.01	$17.19	$15.88	3,168,741
2020-03-10	$17.78	$18.28	$16.93	$18.25	$16.86	2,666,375
2020-03-09	$17.48	$17.98	$16.94	$16.95	$15.66	3,290,996
2020-03-06	$18.81	$19.68	$18.77	$19.20	$17.74	2,996,828
2020-03-05	$19.91	$20.28	$19.38	$19.66	$18.16	3,446,902
2020-03-04	$20.12	$20.68	$19.77	$20.67	$19.10	2,776,679
2020-03-03	$20.52	$21.06	$19.70	$19.74	$18.24	3,828,600
2020-03-02	$19.85	$20.59	$19.40	$20.59	$19.02	3,178,273
2020-02-28	$19.18	$19.77	$18.82	$19.71	$18.21	4,307,245
2020-02-27	$20.55	$20.85	$19.91	$19.93	$18.41	2,793,722
2020-02-26	$21.84	$22.19	$20.99	$20.99	$19.39	3,055,003
2020-02-25	$22.78	$22.78	$21.63	$21.65	$20.00	2,220,855
2020-02-24	$22.61	$22.96	$22.60	$22.69	$20.96	1,760,762
2020-02-21	$23.57	$23.67	$23.28	$23.56	$21.77	1,719,433
2020-02-20	$23.57	$24.03	$23.52	$23.72	$21.92	2,062,783
2020-02-19	$23.46	$23.86	$23.39	$23.68	$21.88	2,203,575
2020-02-18	$23.36	$23.51	$23.09	$23.41	$21.63	1,840,276
2020-02-14	$23.30	$23.48	$23.22	$23.47	$21.69	3,768,550
2020-02-13	$23.22	$23.51	$23.20	$23.36	$21.58	1,518,119
2020-02-12	$23.30	$23.51	$23.25	$23.40	$21.48	1,698,482
2020-02-11	$22.85	$23.26	$22.79	$23.09	$21.20	1,438,614
2020-02-10	$22.97	$23.04	$22.53	$22.80	$20.93	1,990,272
2020-02-07	$23.04	$23.27	$22.98	$23.07	$21.18	1,591,547
2020-02-06	$23.18	$23.44	$23.11	$23.19	$21.29	2,016,332
2020-02-05	$22.85	$23.40	$22.77	$23.12	$21.23	2,370,135
2020-02-04	$22.41	$22.70	$22.41	$22.51	$20.67	2,164,095
2020-02-03	$22.02	$22.38	$21.83	$22.07	$20.26	1,350,101
2020-01-31	$21.84	$22.08	$21.58	$21.64	$19.87	2,171,912
2020-01-30	$21.54	$21.99	$21.54	$21.95	$20.15	1,628,831
2020-01-29	$21.69	$22.07	$21.67	$21.78	$20.00	1,283,955
2020-01-28	$21.49	$21.92	$21.49	$21.67	$19.89	1,280,217
2020-01-27	$21.29	$21.65	$21.25	$21.42	$19.66	1,290,529
2020-01-24	$22.11	$22.11	$21.83	$21.89	$20.10	1,391,870
2020-01-23	$21.98	$22.23	$21.78	$22.13	$20.32	1,710,884
2020-01-22	$22.13	$22.19	$21.97	$22.13	$20.32	1,331,639
2020-01-21	$22.23	$22.40	$22.08	$22.21	$20.39	1,368,921
2020-01-17	$22.49	$22.64	$22.40	$22.41	$20.57	1,645,954
2020-01-16	$21.91	$22.41	$21.90	$22.41	$20.57	1,602,141
2020-01-15	$21.66	$21.88	$21.62	$21.69	$19.91	1,571,032
2020-01-14	$21.80	$21.96	$21.71	$21.82	$20.03	1,618,650
2020-01-13	$21.68	$21.93	$21.49	$21.82	$20.03	1,543,625
2020-01-10	$21.97	$22.10	$21.59	$21.64	$19.87	1,993,828
2020-01-09	$21.42	$22.47	$21.28	$21.90	$20.11	2,303,548
2020-01-08	$21.18	$21.29	$20.98	$21.07	$19.34	1,773,218
2020-01-07	$21.10	$21.26	$20.98	$21.11	$19.38	1,907,971
2020-01-06	$21.30	$21.51	$21.12	$21.32	$19.57	1,477,556
2020-01-03	$21.24	$21.67	$21.14	$21.56	$19.79	1,510,135
2020-01-02	$21.49	$21.78	$21.30	$21.77	$19.99	1,193,289
2019-12-31	$21.32	$21.46	$21.24	$21.37	$19.62	1,367,614
2019-12-30	$21.25	$21.37	$21.14	$21.34	$19.59	1,005,017
2019-12-27	$21.28	$21.31	$21.15	$21.15	$19.42	434,992
2019-12-26	$21.31	$21.36	$21.18	$21.28	$19.54	473,157
2019-12-24	$21.08	$21.26	$21.07	$21.16	$19.43	282,180
2019-12-23	$21.37	$21.38	$21.10	$21.11	$19.38	725,739
2019-12-20	$21.39	$21.56	$21.26	$21.34	$19.59	3,018,302
2019-12-19	$21.54	$21.65	$21.26	$21.28	$19.54	1,112,750
2019-12-18	$21.66	$21.75	$21.46	$21.48	$19.72	1,184,630
2019-12-17	$21.63	$21.70	$21.48	$21.61	$19.84	851,844
2019-12-16	$21.66	$21.72	$21.57	$21.57	$19.80	1,150,267
2019-12-13	$21.52	$21.79	$21.40	$21.49	$19.73	683,645
2019-12-12	$21.02	$21.63	$21.01	$21.59	$19.82	1,331,368
2019-12-11	$21.02	$21.09	$20.94	$21.00	$19.28	2,000,487
2019-12-10	$21.00	$21.10	$20.94	$21.00	$19.28	1,419,046
2019-12-09	$21.22	$21.26	$20.99	$21.00	$19.28	1,285,370
2019-12-06	$21.25	$21.35	$21.19	$21.23	$19.49	1,319,026
2019-12-05	$21.08	$21.11	$20.95	$20.98	$19.26	1,586,153
2019-12-04	$20.77	$21.08	$20.77	$20.90	$19.19	1,458,042
2019-12-03	$20.68	$20.87	$20.44	$20.74	$19.04	1,684,124
2019-12-02	$21.00	$21.13	$20.92	$20.97	$19.25	1,250,521
2019-11-29	$21.00	$21.19	$20.88	$20.90	$19.19	592,485
2019-11-27	$21.10	$21.11	$20.98	$21.03	$19.31	1,055,483
2019-11-26	$20.98	$21.12	$20.84	$20.96	$19.24	1,808,183
2019-11-25	$20.72	$21.13	$20.62	$20.95	$19.23	1,905,017
2019-11-22	$20.60	$20.87	$20.55	$20.77	$19.07	1,461,389
2019-11-21	$20.41	$20.71	$20.31	$20.52	$18.84	1,807,256
2019-11-20	$20.23	$20.59	$20.20	$20.31	$18.65	2,058,596
2019-11-19	$19.80	$20.43	$19.80	$20.37	$18.70	2,850,460
2019-11-18	$19.49	$19.90	$19.25	$19.83	$18.21	1,658,232
2019-11-15	$19.10	$19.15	$18.92	$19.09	$17.53	899,250
2019-11-14	$18.89	$19.20	$18.87	$19.17	$17.48	1,122,864
2019-11-13	$19.05	$19.14	$18.89	$19.03	$17.36	1,045,643
2019-11-12	$19.35	$19.36	$19.17	$19.26	$17.57	1,382,130
2019-11-11	$19.19	$19.49	$19.19	$19.44	$17.73	725,155
2019-11-08	$19.42	$19.55	$19.30	$19.49	$17.78	743,723
2019-11-07	$19.62	$19.81	$19.45	$19.54	$17.82	900,063
2019-11-06	$19.53	$19.59	$19.36	$19.41	$17.70	1,074,242
2019-11-05	$19.51	$19.80	$19.48	$19.63	$17.90	1,157,920
2019-11-04	$19.25	$19.48	$19.11	$19.48	$17.77	1,855,228
2019-11-01	$18.88	$19.15	$18.82	$19.10	$17.42	1,183,329
2019-10-31	$19.25	$19.27	$18.53	$18.67	$17.03	1,498,177
2019-10-30	$19.29	$19.45	$19.09	$19.39	$17.69	1,366,437
2019-10-29	$18.88	$19.38	$18.81	$19.29	$17.59	2,190,131
2019-10-28	$19.01	$19.21	$18.91	$18.94	$17.27	1,420,850
2019-10-25	$18.78	$19.07	$18.77	$18.91	$17.25	774,551
2019-10-24	$19.17	$19.25	$18.77	$18.89	$17.23	971,380
2019-10-23	$18.95	$19.10	$18.70	$19.10	$17.42	917,885
2019-10-22	$18.80	$19.06	$18.57	$19.01	$17.34	1,431,361
2019-10-21	$18.70	$18.91	$18.70	$18.75	$17.10	1,379,502
2019-10-18	$18.42	$18.68	$18.34	$18.49	$16.86	1,357,666
2019-10-17	$18.23	$18.52	$18.15	$18.50	$16.87	1,608,547
2019-10-16	$18.25	$18.34	$17.99	$18.13	$16.54	1,805,758
2019-10-15	$18.16	$18.37	$18.05	$18.24	$16.64	1,935,083
2019-10-14	$17.98	$18.23	$17.92	$18.12	$16.53	1,494,143
2019-10-11	$18.00	$18.31	$17.91	$18.07	$16.48	1,981,612
2019-10-10	$17.52	$17.72	$17.47	$17.61	$16.06	2,518,637
2019-10-09	$17.19	$17.55	$17.11	$17.46	$15.93	2,046,748
2019-10-08	$17.12	$17.16	$16.84	$16.99	$15.50	3,098,496
2019-10-07	$18.25	$18.30	$17.29	$17.32	$15.80	4,144,723
2019-10-04	$17.88	$18.44	$17.88	$18.40	$16.78	2,018,778
2019-10-03	$17.99	$18.17	$17.81	$17.98	$16.40	2,855,962
2019-10-02	$18.02	$18.21	$17.84	$18.08	$16.49	3,312,164
2019-10-01	$18.44	$18.73	$18.12	$18.16	$16.56	3,727,845
2019-09-30	$17.72	$18.51	$17.72	$18.40	$16.78	3,596,628
2019-09-27	$18.29	$18.56	$17.64	$17.76	$16.20	3,902,381
2019-09-26	$19.67	$19.67	$19.34	$19.53	$15.58	5,888,073
2019-09-25	$19.81	$20.28	$19.50	$19.68	$15.70	73,683,413
2019-09-24	$19.86	$20.13	$19.67	$19.82	$15.81	5,820,543
2019-09-23	$19.65	$20.10	$19.49	$19.89	$15.87	4,991,783
2019-09-20	$19.76	$19.77	$19.39	$19.46	$15.53	3,584,236
2019-09-19	$19.74	$19.88	$19.59	$19.66	$15.69	1,791,303
2019-09-18	$19.70	$19.84	$19.44	$19.73	$15.74	2,523,569
2019-09-17	$19.93	$20.06	$18.85	$19.81	$15.81	2,782,355
2019-09-16	$20.18	$20.63	$20.08	$20.21	$16.13	2,006,216
2019-09-13	$20.63	$20.81	$20.28	$20.33	$16.22	2,005,200
2019-09-12	$20.12	$20.44	$19.91	$20.37	$16.25	1,287,618
2019-09-11	$19.91	$20.18	$19.54	$20.18	$16.10	1,276,525
2019-09-10	$19.67	$19.93	$19.59	$19.79	$15.79	1,331,189
2019-09-09	$19.27	$19.70	$19.19	$19.55	$15.60	1,484,438
2019-09-06	$19.08	$19.15	$18.87	$19.11	$15.25	1,039,660
2019-09-05	$18.97	$19.25	$18.90	$19.06	$15.21	976,226
2019-09-04	$18.68	$18.81	$18.61	$18.63	$14.87	1,234,147
2019-09-03	$18.40	$18.46	$18.10	$18.41	$14.69	1,548,255
2019-08-30	$18.81	$18.86	$18.61	$18.64	$14.87	1,506,794
2019-08-29	$18.46	$18.74	$18.44	$18.66	$14.89	1,133,257
2019-08-28	$17.97	$18.47	$17.88	$18.19	$14.51	1,678,455
2019-08-27	$18.24	$18.39	$17.86	$18.04	$14.39	1,672,915
2019-08-26	$18.29	$18.39	$18.17	$18.24	$14.55	1,038,045
2019-08-23	$18.72	$18.81	$18.02	$18.11	$14.45	1,663,852
2019-08-22	$18.99	$19.07	$18.73	$18.90	$15.08	1,430,976
2019-08-21	$18.75	$18.91	$18.63	$18.82	$15.02	994,249
2019-08-20	$18.69	$18.81	$18.54	$18.56	$14.81	1,097,844
2019-08-19	$18.98	$19.00	$18.81	$18.86	$15.05	1,070,633
2019-08-16	$18.13	$18.58	$18.12	$18.56	$14.81	2,026,664
2019-08-15	$18.17	$18.33	$18.00	$18.10	$14.35	1,910,662
2019-08-14	$18.60	$18.64	$18.09	$18.11	$14.35	1,560,122
2019-08-13	$18.91	$19.41	$18.90	$19.02	$15.07	1,393,969
2019-08-12	$19.35	$19.37	$18.96	$18.97	$15.04	909,662
2019-08-09	$19.73	$19.80	$19.44	$19.56	$15.50	991,203
2019-08-08	$19.94	$20.00	$19.68	$19.93	$15.80	1,386,815
2019-08-07	$19.22	$19.68	$19.08	$19.64	$15.57	1,634,722
2019-08-06	$19.49	$19.76	$19.27	$19.76	$15.66	1,910,354
2019-08-05	$19.59	$19.63	$19.11	$19.27	$15.27	2,108,671
2019-08-02	$20.48	$20.50	$19.85	$20.17	$15.99	1,861,861
2019-08-01	$21.33	$21.37	$20.47	$20.58	$16.31	1,903,230
2019-07-31	$21.56	$21.60	$21.30	$21.33	$16.91	1,704,502
2019-07-30	$21.02	$21.51	$20.61	$21.51	$17.05	831,165
2019-07-29	$21.56	$21.60	$21.28	$21.32	$16.90	1,036,986
2019-07-26	$21.47	$21.64	$21.30	$21.60	$17.12	1,238,041
2019-07-25	$21.59	$21.61	$21.32	$21.45	$17.00	1,918,693
2019-07-24	$21.00	$21.63	$21.00	$21.56	$17.09	1,919,665
2019-07-23	$20.84	$21.13	$20.80	$21.10	$16.72	2,062,914
2019-07-22	$20.88	$20.96	$20.64	$20.71	$16.41	1,622,501
2019-07-19	$21.08	$21.21	$20.92	$20.97	$16.62	2,003,242
2019-07-18	$21.00	$21.27	$20.95	$21.08	$16.71	2,219,969
2019-07-17	$21.20	$21.31	$20.94	$20.95	$16.60	1,665,506
2019-07-16	$21.48	$21.50	$21.21	$21.34	$16.91	2,789,602
2019-07-15	$21.34	$21.41	$20.95	$21.40	$16.96	2,243,797
2019-07-12	$21.02	$21.44	$20.88	$21.37	$16.94	2,644,528
2019-07-11	$21.40	$21.50	$20.80	$20.94	$16.60	3,336,995
2019-07-10	$21.47	$21.54	$21.36	$21.41	$16.97	2,727,306
2019-07-09	$21.39	$21.55	$21.29	$21.43	$16.99	3,142,415
2019-07-08	$21.35	$21.66	$21.33	$21.50	$17.04	4,474,567
2019-07-05	$20.87	$21.45	$20.72	$21.42	$16.98	4,395,557
2019-07-03	$19.65	$20.81	$19.65	$20.72	$16.42	3,383,860
2019-07-02	$19.68	$19.73	$19.36	$19.47	$15.43	1,509,532
2019-07-01	$19.54	$19.98	$19.53	$19.73	$15.64	3,054,956
2019-06-28	$19.08	$19.34	$19.01	$19.23	$15.24	3,949,751
2019-06-27	$18.76	$18.98	$18.69	$18.86	$14.95	1,441,146
2019-06-26	$18.58	$18.85	$18.52	$18.69	$14.81	1,288,050
2019-06-25	$18.51	$18.60	$18.18	$18.51	$14.67	2,074,328
2019-06-24	$18.56	$18.78	$18.43	$18.53	$14.69	2,383,176
2019-06-21	$18.41	$18.61	$18.28	$18.53	$14.69	4,238,869
2019-06-20	$18.30	$18.45	$18.07	$18.41	$14.59	1,682,406
2019-06-19	$18.26	$18.43	$18.17	$18.18	$14.41	1,512,790
2019-06-18	$17.97	$18.40	$17.95	$18.22	$14.44	1,358,833
2019-06-17	$18.02	$18.21	$17.90	$17.91	$14.20	892,198
2019-06-14	$18.16	$18.16	$17.85	$17.98	$14.25	899,473
2019-06-13	$18.06	$18.20	$17.98	$18.14	$14.38	1,035,394
2019-06-12	$18.11	$18.11	$17.88	$17.97	$14.24	1,021,351
2019-06-11	$18.17	$18.29	$18.00	$18.14	$14.38	1,218,279
2019-06-10	$18.11	$18.29	$18.01	$18.03	$14.29	1,465,496
2019-06-07	$18.08	$18.14	$17.92	$18.00	$14.27	1,031,665
2019-06-06	$18.04	$18.15	$17.75	$18.06	$14.31	1,775,479
2019-06-05	$18.42	$18.49	$17.94	$18.09	$14.34	2,392,099
2019-06-04	$18.17	$18.52	$18.14	$18.50	$14.66	1,699,651
2019-06-03	$17.67	$17.96	$17.66	$17.90	$14.19	2,232,113
2019-05-31	$17.89	$17.99	$17.67	$17.67	$14.00	2,120,152
2019-05-30	$18.35	$18.51	$18.02	$18.15	$14.39	1,770,747
2019-05-29	$18.20	$18.38	$18.00	$18.29	$14.50	1,897,287
2019-05-28	$18.42	$18.47	$18.26	$18.30	$14.50	3,017,846
2019-05-24	$18.43	$18.56	$18.33	$18.45	$14.62	1,653,028
2019-05-23	$18.39	$18.39	$18.09	$18.29	$14.50	2,015,807
2019-05-22	$18.64	$18.77	$18.56	$18.58	$14.73	1,241,769
2019-05-21	$18.60	$18.82	$18.60	$18.76	$14.87	1,125,621
2019-05-20	$18.36	$18.56	$18.35	$18.53	$14.69	1,278,636
2019-05-17	$18.51	$18.70	$18.39	$18.53	$14.69	1,858,000
2019-05-16	$19.01	$19.18	$18.87	$18.88	$14.86	1,495,128
2019-05-15	$18.80	$18.99	$18.51	$18.92	$14.90	1,962,436
2019-05-14	$18.99	$19.28	$18.90	$18.91	$14.89	1,825,536
2019-05-13	$19.56	$19.57	$18.86	$18.88	$14.86	2,293,774
2019-05-10	$19.47	$20.14	$19.41	$20.01	$15.75	3,772,146
2019-05-09	$19.59	$19.66	$19.26	$19.61	$15.44	1,955,804
2019-05-08	$19.81	$20.05	$19.80	$19.84	$15.62	1,408,885
2019-05-07	$20.27	$20.36	$19.79	$19.91	$15.67	1,977,778
2019-05-06	$20.14	$20.50	$19.96	$20.46	$16.11	1,567,669
2019-05-03	$20.54	$20.74	$20.45	$20.65	$16.26	1,418,333
2019-05-02	$20.48	$20.55	$20.16	$20.45	$16.10	1,431,831
2019-05-01	$20.59	$20.80	$20.29	$20.47	$16.12	1,949,607
2019-04-30	$20.66	$20.74	$20.21	$20.57	$16.19	1,603,778
2019-04-29	$20.42	$20.71	$20.37	$20.59	$16.21	967,068
2019-04-26	$20.28	$20.43	$19.99	$20.42	$16.08	1,292,958
2019-04-25	$20.15	$20.35	$20.05	$20.25	$15.94	1,274,659
2019-04-24	$20.01	$20.33	$19.93	$20.26	$15.95	1,719,446
2019-04-23	$19.86	$20.11	$19.68	$20.10	$15.82	2,507,346
2019-04-22	$20.10	$20.12	$19.88	$19.90	$15.67	1,200,336
2019-04-18	$20.21	$20.32	$20.10	$20.16	$15.87	1,521,273
2019-04-17	$20.35	$20.65	$20.19	$20.25	$15.94	2,555,657
2019-04-16	$20.19	$20.24	$19.86	$20.06	$15.79	2,731,679
2019-04-15	$20.53	$20.57	$20.14	$20.15	$15.86	2,245,520
2019-04-12	$20.01	$20.50	$20.01	$20.36	$16.03	2,077,199
2019-04-11	$20.04	$20.07	$19.78	$19.79	$15.58	3,067,710
2019-04-10	$19.82	$19.99	$19.63	$19.93	$15.69	1,327,720
2019-04-09	$19.97	$20.09	$19.71	$19.82	$15.60	1,506,008
2019-04-08	$20.03	$20.18	$19.94	$20.08	$15.81	1,558,539
2019-04-05	$19.90	$20.15	$19.80	$20.05	$15.78	1,828,561
2019-04-04	$19.69	$20.05	$19.62	$19.89	$15.66	2,053,630
2019-04-03	$19.54	$19.82	$19.50	$19.66	$15.48	2,113,073
2019-04-02	$19.27	$19.41	$19.18	$19.38	$15.26	1,720,954
2019-04-01	$19.01	$19.32	$19.01	$19.27	$15.17	3,011,317
2019-03-29	$18.91	$19.12	$18.76	$18.79	$14.79	2,797,518
2019-03-28	$18.70	$19.05	$18.70	$18.83	$14.82	2,548,368
2019-03-27	$18.72	$18.91	$18.59	$18.70	$14.72	1,930,186
2019-03-26	$18.81	$18.87	$18.47	$18.73	$14.75	1,628,344
2019-03-25	$18.39	$18.69	$18.24	$18.41	$14.49	2,008,877
2019-03-22	$19.06	$19.11	$18.45	$18.47	$14.54	1,708,051
2019-03-21	$19.18	$19.38	$19.07	$19.22	$15.13	1,464,707
2019-03-20	$19.72	$19.80	$19.30	$19.31	$15.20	2,200,772
2019-03-19	$20.03	$20.15	$19.69	$19.75	$15.55	3,007,687
2019-03-18	$19.50	$19.98	$19.50	$19.90	$15.67	2,521,419
2019-03-15	$19.41	$19.67	$19.40	$19.43	$15.30	4,838,856
2019-03-14	$19.63	$19.75	$19.46	$19.47	$15.33	2,503,844
2019-03-13	$19.44	$19.76	$19.38	$19.72	$15.53	2,819,793
2019-03-12	$19.25	$19.39	$19.13	$19.37	$15.25	1,880,778
2019-03-11	$19.11	$19.32	$19.02	$19.17	$15.09	2,432,543
2019-03-08	$18.71	$18.99	$18.54	$18.95	$14.92	2,902,147
2019-03-07	$19.47	$19.50	$18.76	$18.88	$14.86	3,318,780
2019-03-06	$19.80	$19.91	$19.52	$19.54	$15.38	2,217,216
2019-03-05	$20.02	$20.02	$19.52	$19.86	$15.64	2,835,307
2019-03-04	$20.61	$20.82	$19.91	$20.03	$15.77	2,522,765
2019-03-01	$20.41	$20.72	$20.34	$20.55	$16.18	2,456,707
2019-02-28	$20.45	$20.47	$20.19	$20.27	$15.96	1,908,812
2019-02-27	$20.38	$20.50	$20.24	$20.43	$16.08	1,587,463
2019-02-26	$20.16	$20.47	$20.12	$20.37	$16.04	2,549,961
2019-02-25	$20.45	$20.58	$20.27	$20.29	$15.97	1,605,720
2019-02-22	$20.43	$20.46	$20.16	$20.24	$15.93	2,119,307
2019-02-21	$20.85	$20.85	$20.40	$20.44	$16.09	1,740,433
2019-02-20	$20.99	$21.03	$20.76	$20.85	$16.41	1,711,812
2019-02-19	$20.92	$21.05	$20.78	$21.02	$16.55	1,793,647
2019-02-15	$20.56	$21.06	$20.54	$21.02	$16.55	2,753,125
2019-02-14	$20.40	$20.56	$20.13	$20.35	$16.02	2,395,910
2019-02-13	$20.50	$20.83	$20.50	$20.64	$16.15	2,438,712
2019-02-12	$20.27	$20.53	$20.24	$20.48	$16.02	2,078,556
2019-02-11	$19.87	$20.13	$19.86	$20.07	$15.70	2,571,722
2019-02-08	$20.04	$20.12	$19.58	$19.85	$15.53	6,466,452
2019-02-07	$20.44	$20.72	$19.99	$20.07	$15.70	3,094,706
2019-02-06	$20.67	$20.88	$20.56	$20.58	$16.10	2,494,837
2019-02-05	$20.99	$20.99	$20.77	$20.77	$16.25	2,495,514
2019-02-04	$20.48	$20.89	$20.43	$20.88	$16.34	3,876,032
2019-02-01	$20.88	$21.24	$20.60	$20.69	$16.19	3,821,289
2019-01-31	$20.72	$20.96	$20.71	$20.81	$16.28	2,842,957
2019-01-30	$20.64	$21.09	$20.53	$20.94	$16.38	3,323,697
2019-01-29	$20.57	$20.71	$20.33	$20.57	$16.10	1,716,078
2019-01-28	$20.21	$20.56	$20.15	$20.52	$16.06	1,663,185
2019-01-25	$20.20	$20.49	$20.20	$20.37	$15.94	1,798,646
2019-01-24	$19.75	$20.20	$19.75	$20.03	$15.67	1,743,295
2019-01-23	$20.17	$20.26	$19.80	$19.84	$15.52	2,444,145
2019-01-22	$20.20	$20.23	$19.88	$20.02	$15.67	3,405,857
2019-01-18	$20.01	$20.45	$19.92	$20.38	$15.95	2,810,319
2019-01-17	$19.71	$20.06	$19.68	$19.90	$15.57	2,397,885
2019-01-16	$19.60	$20.08	$19.52	$19.87	$15.55	2,233,603
2019-01-15	$19.30	$19.55	$19.24	$19.48	$15.24	3,122,779
2019-01-14	$18.85	$19.52	$18.85	$19.30	$15.10	3,054,238
2019-01-11	$18.65	$19.46	$18.50	$19.09	$14.94	4,489,458
2019-01-10	$18.51	$19.02	$18.45	$18.87	$14.77	2,745,673
2019-01-09	$18.55	$18.71	$18.30	$18.51	$14.48	1,753,030
2019-01-08	$18.39	$18.58	$18.23	$18.46	$14.44	1,964,233
2019-01-07	$18.06	$18.50	$17.95	$18.29	$14.31	1,940,242
2019-01-04	$17.71	$18.26	$17.63	$18.17	$14.22	1,725,896
2019-01-03	$17.55	$17.71	$17.24	$17.36	$13.58	2,390,726
2019-01-02	$17.15	$17.89	$17.01	$17.70	$13.85	1,934,541
2018-12-31	$17.54	$17.65	$17.14	$17.36	$13.58	2,403,757
2018-12-28	$17.53	$17.71	$17.32	$17.42	$13.63	2,461,207
2018-12-27	$17.05	$17.50	$16.81	$17.43	$13.64	3,715,832
2018-12-26	$16.45	$17.35	$16.20	$17.35	$13.58	2,653,820
2018-12-24	$16.79	$16.82	$16.30	$16.39	$12.82	1,401,124
2018-12-21	$17.06	$17.43	$16.68	$16.79	$13.14	5,298,021
2018-12-20	$17.32	$17.36	$16.78	$16.96	$13.27	4,872,196
2018-12-19	$17.57	$17.96	$17.21	$17.41	$13.62	3,084,190
2018-12-18	$17.67	$17.96	$17.44	$17.57	$13.75	3,029,214
2018-12-17	$17.49	$18.04	$17.47	$17.60	$13.77	3,297,608
2018-12-14	$18.27	$18.38	$17.48	$17.64	$13.80	5,543,171
2018-12-13	$18.71	$18.72	$18.36	$18.42	$14.41	3,308,328
2018-12-12	$18.80	$19.03	$18.64	$18.69	$14.62	1,655,800
2018-12-11	$18.89	$19.03	$18.33	$18.52	$14.49	3,132,274
2018-12-10	$18.88	$18.92	$18.02	$18.64	$14.59	3,536,881
2018-12-07	$19.56	$19.93	$18.85	$19.02	$14.88	3,108,823
2018-12-06	$19.90	$19.91	$19.15	$19.56	$15.31	4,902,346
2018-12-04	$21.41	$21.54	$20.06	$20.11	$15.74	4,226,020
2018-12-03	$22.13	$22.32	$21.58	$21.62	$16.92	2,314,681
2018-11-30	$21.96	$22.02	$21.60	$21.85	$17.10	2,817,349
2018-11-29	$21.84	$22.09	$21.80	$21.97	$17.19	2,242,011
2018-11-28	$21.50	$22.01	$21.26	$22.01	$17.22	2,076,329
2018-11-27	$21.51	$21.74	$21.47	$21.52	$16.84	2,576,402
2018-11-26	$21.04	$21.62	$20.94	$21.54	$16.85	2,236,687
2018-11-23	$20.86	$21.05	$20.70	$20.79	$16.27	786,539
2018-11-21	$20.79	$21.26	$20.79	$21.00	$16.43	2,223,703
2018-11-20	$21.09	$21.20	$20.67	$20.73	$16.22	3,014,786
2018-11-19	$21.35	$21.53	$21.11	$21.26	$16.64	2,726,647
2018-11-16	$21.03	$21.77	$20.94	$21.40	$16.74	3,891,826
2018-11-15	$20.82	$21.43	$20.54	$21.26	$16.54	2,643,554
2018-11-14	$21.34	$21.72	$20.85	$21.03	$16.36	2,801,165
2018-11-13	$21.35	$21.75	$21.23	$21.23	$16.52	2,630,131
2018-11-12	$21.91	$21.97	$21.31	$21.37	$16.62	2,335,173
2018-11-09	$21.77	$22.12	$21.76	$21.99	$17.11	2,104,276
2018-11-08	$21.93	$22.18	$21.84	$21.94	$17.07	2,232,773
2018-11-07	$22.00	$22.23	$21.76	$22.04	$17.15	2,850,434
2018-11-06	$21.58	$22.04	$21.53	$21.94	$17.07	2,651,802
2018-11-05	$21.43	$21.77	$21.40	$21.53	$16.75	2,981,909
2018-11-02	$21.58	$21.86	$21.14	$21.24	$16.52	4,680,270
2018-11-01	$21.48	$21.80	$21.38	$21.41	$16.66	3,375,942
2018-10-31	$21.18	$21.89	$21.12	$21.47	$16.70	2,908,754
2018-10-30	$20.69	$21.29	$20.66	$21.03	$16.36	2,921,784
2018-10-29	$20.50	$21.25	$20.37	$20.58	$16.01	3,532,427
2018-10-26	$20.00	$20.65	$19.60	$20.36	$15.84	3,392,970
2018-10-25	$20.19	$20.54	$20.02	$20.06	$15.61	3,021,553
2018-10-24	$20.39	$20.47	$19.97	$20.06	$15.61	4,010,281
2018-10-23	$20.52	$20.69	$20.22	$20.49	$15.94	3,259,803
2018-10-22	$21.45	$21.67	$20.86	$20.86	$16.23	2,555,675
2018-10-19	$21.35	$21.75	$21.28	$21.44	$16.68	2,577,335
2018-10-18	$21.65	$21.93	$21.35	$21.39	$16.64	2,518,269
2018-10-17	$21.33	$21.87	$21.27	$21.70	$16.88	2,465,495
2018-10-16	$21.02	$21.52	$20.84	$21.47	$16.70	2,443,397
2018-10-15	$20.59	$21.19	$20.57	$20.92	$16.27	2,758,966
2018-10-12	$21.12	$21.21	$20.23	$20.67	$16.08	4,117,287
2018-10-11	$22.01	$22.10	$20.77	$20.77	$16.16	6,105,330
2018-10-10	$22.79	$23.12	$22.21	$22.23	$17.29	4,380,588
2018-10-09	$22.84	$22.97	$22.56	$22.69	$17.65	2,610,317
2018-10-08	$22.67	$23.06	$22.60	$22.94	$17.85	2,443,614
2018-10-05	$22.90	$23.09	$22.73	$22.75	$17.70	2,532,912
2018-10-04	$22.38	$23.31	$22.38	$22.93	$17.84	3,139,719
2018-10-03	$22.14	$22.35	$22.06	$22.24	$17.30	2,228,705
2018-10-02	$21.93	$22.18	$21.84	$22.06	$17.16	3,839,784
2018-10-01	$22.03	$22.29	$21.80	$21.92	$17.05	2,852,264
2018-09-28	$21.87	$22.21	$21.62	$21.96	$17.08	2,907,365
2018-09-27	$22.20	$22.25	$21.95	$22.00	$17.11	1,909,151
2018-09-26	$22.71	$22.91	$22.14	$22.22	$17.29	1,812,583
2018-09-25	$23.26	$23.27	$22.48	$22.69	$17.65	3,510,270
2018-09-24	$23.48	$23.48	$23.17	$23.18	$18.03	2,864,432
2018-09-21	$23.55	$23.74	$22.88	$23.52	$18.30	6,689,141
2018-09-20	$23.48	$23.77	$23.38	$23.70	$18.44	2,090,632
2018-09-19	$23.07	$23.41	$23.07	$23.22	$18.06	1,301,488
2018-09-18	$23.13	$23.30	$22.96	$23.07	$17.95	1,373,212
2018-09-17	$23.40	$23.66	$23.12	$23.15	$18.01	1,771,162
2018-09-14	$22.80	$23.39	$22.80	$23.36	$18.17	1,730,360
2018-09-13	$22.97	$23.22	$22.77	$22.89	$17.71	1,447,522
2018-09-12	$22.88	$23.00	$22.82	$22.90	$17.72	1,090,605
2018-09-11	$22.76	$22.92	$22.66	$22.91	$17.73	1,265,632
2018-09-10	$23.08	$23.16	$22.77	$22.83	$17.67	1,585,191
2018-09-07	$23.20	$23.20	$22.92	$23.03	$17.82	1,100,204
2018-09-06	$23.49	$23.49	$22.92	$23.19	$17.94	1,316,830
2018-09-05	$23.37	$23.66	$23.22	$23.53	$18.21	1,442,927
2018-09-04	$23.22	$23.48	$23.21	$23.32	$18.04	2,170,840
2018-08-31	$23.41	$23.42	$23.03	$23.22	$17.97	1,668,465
2018-08-30	$23.76	$23.76	$23.30	$23.41	$18.11	1,022,840
2018-08-29	$24.06	$24.06	$23.74	$23.77	$18.39	1,111,789
2018-08-28	$23.98	$24.09	$23.82	$24.08	$18.63	1,651,026
2018-08-27	$23.65	$23.96	$23.45	$23.88	$18.48	1,673,435
2018-08-24	$23.28	$23.59	$23.19	$23.46	$18.15	1,181,348
2018-08-23	$23.37	$23.37	$23.06	$23.19	$17.94	1,512,524
2018-08-22	$23.50	$23.59	$23.29	$23.38	$18.09	1,450,589
2018-08-21	$23.74	$24.24	$23.62	$23.65	$18.30	2,856,920
2018-08-20	$23.44	$23.55	$23.36	$23.48	$18.17	1,466,377
2018-08-17	$23.72	$23.77	$23.38	$23.45	$18.15	1,275,655
2018-08-16	$23.54	$23.81	$23.52	$23.80	$18.42	1,701,598
2018-08-15	$23.60	$23.66	$23.44	$23.45	$18.15	2,428,861
2018-08-14	$23.36	$23.87	$23.23	$23.77	$18.39	1,946,482
2018-08-13	$23.57	$23.73	$23.15	$23.27	$18.01	2,090,833
2018-08-10	$23.98	$24.07	$23.63	$23.67	$18.32	2,640,649
2018-08-09	$24.41	$24.43	$24.24	$24.29	$18.80	1,106,718
2018-08-08	$24.41	$24.46	$24.09	$24.35	$18.84	971,568
2018-08-07	$24.48	$24.66	$24.36	$24.39	$18.87	1,241,911
2018-08-06	$24.51	$24.70	$24.41	$24.43	$18.90	1,314,293
2018-08-03	$23.80	$24.54	$23.72	$24.51	$18.97	1,999,051
2018-08-02	$23.71	$23.93	$23.61	$23.68	$18.32	1,417,498
2018-08-01	$24.17	$24.40	$23.85	$23.87	$18.47	1,986,811
2018-07-31	$24.74	$24.75	$24.12	$24.25	$18.76	2,256,862
2018-07-30	$24.76	$25.00	$24.56	$24.65	$19.07	2,190,311
2018-07-27	$23.43	$25.07	$23.10	$24.76	$19.16	3,566,722
2018-07-26	$22.88	$23.12	$22.85	$23.07	$17.85	910,339
2018-07-25	$23.08	$23.12	$22.44	$22.84	$17.67	1,656,405
2018-07-24	$22.80	$23.21	$22.76	$23.06	$17.84	2,096,556
2018-07-23	$22.68	$22.90	$22.61	$22.80	$17.64	1,337,333
2018-07-20	$22.85	$22.86	$22.64	$22.76	$17.61	1,486,304
2018-07-19	$22.76	$22.95	$22.65	$22.91	$17.73	2,102,361
2018-07-18	$22.50	$22.74	$22.45	$22.74	$17.60	1,742,450
2018-07-17	$22.66	$22.70	$22.46	$22.54	$17.44	839,142
2018-07-16	$22.60	$22.82	$22.60	$22.69	$17.56	1,260,908
2018-07-13	$22.64	$22.69	$22.45	$22.60	$17.49	1,210,539
2018-07-12	$23.01	$23.01	$22.53	$22.64	$17.52	1,791,690
2018-07-11	$23.02	$23.02	$22.83	$22.93	$17.74	1,187,226
2018-07-10	$23.17	$23.28	$23.11	$23.12	$17.89	1,159,614
2018-07-09	$22.90	$23.29	$22.79	$23.22	$17.97	1,514,522
2018-07-06	$22.67	$22.85	$22.58	$22.77	$17.62	1,794,731
2018-07-05	$22.71	$22.71	$22.53	$22.62	$17.50	1,697,483
2018-07-03	$22.60	$22.69	$22.45	$22.55	$17.45	1,219,077
2018-07-02	$22.56	$22.80	$22.34	$22.50	$17.41	2,161,461
2018-06-29	$22.98	$23.26	$22.73	$22.74	$17.60	2,900,940
2018-06-28	$22.72	$23.05	$22.64	$22.85	$17.68	2,265,763
2018-06-27	$23.11	$23.23	$22.72	$22.72	$17.58	2,760,337
2018-06-26	$23.22	$23.46	$22.97	$23.24	$17.98	3,104,512
2018-06-25	$23.25	$23.35	$22.81	$23.12	$17.89	2,927,569
2018-06-22	$23.17	$23.61	$23.17	$23.33	$18.05	4,133,381
2018-06-21	$22.92	$23.03	$22.52	$22.97	$17.77	2,117,057
2018-06-20	$22.70	$23.23	$22.61	$23.00	$17.80	2,718,933
2018-06-19	$22.06	$22.50	$22.03	$22.40	$17.33	1,990,034
2018-06-18	$22.15	$22.42	$22.02	$22.21	$17.19	1,778,090
2018-06-15	$22.28	$22.43	$22.14	$22.22	$17.19	4,797,991
2018-06-14	$22.62	$22.64	$22.40	$22.51	$17.34	1,880,940
2018-06-13	$23.11	$23.12	$22.51	$22.56	$17.38	2,155,022
2018-06-12	$23.23	$23.30	$22.93	$23.12	$17.81	1,871,815
2018-06-11	$23.11	$23.26	$23.02	$23.10	$17.79	1,664,178
2018-06-08	$23.00	$23.11	$22.80	$23.07	$17.77	1,978,447
2018-06-07	$22.93	$23.21	$22.78	$23.00	$17.72	2,340,487
2018-06-06	$21.95	$22.87	$21.95	$22.80	$17.56	3,168,262
2018-06-05	$21.93	$22.00	$21.63	$21.95	$16.91	1,597,430
2018-06-04	$22.17	$22.24	$21.87	$21.94	$16.90	1,751,005
2018-06-01	$22.16	$22.16	$21.98	$22.08	$17.01	1,818,146
2018-05-31	$22.23	$22.39	$21.86	$21.88	$16.85	3,751,268
2018-05-30	$22.42	$22.47	$22.20	$22.21	$17.11	1,988,876
2018-05-29	$22.92	$22.96	$22.05	$22.19	$17.09	2,508,618
2018-05-25	$23.00	$23.27	$23.00	$23.24	$17.90	1,587,833
2018-05-24	$23.35	$23.64	$23.01	$23.08	$17.78	1,343,424
2018-05-23	$23.41	$23.49	$23.27	$23.47	$18.08	2,082,148
2018-05-22	$23.25	$23.64	$23.25	$23.51	$18.11	2,676,244
2018-05-21	$23.22	$23.39	$23.18	$23.23	$17.89	1,941,430
2018-05-18	$23.49	$23.49	$23.10	$23.10	$17.79	1,906,382
2018-05-17	$23.49	$23.63	$23.44	$23.44	$18.06	2,104,454
2018-05-16	$23.75	$23.79	$23.30	$23.50	$18.10	3,527,230
2018-05-15	$24.45	$24.57	$23.74	$23.79	$18.33	4,358,984
2018-05-14	$24.61	$24.82	$24.49	$24.57	$18.93	3,292,787
2018-05-11	$24.73	$24.91	$24.53	$24.56	$18.92	3,109,074
2018-05-10	$24.63	$24.89	$24.55	$24.79	$19.10	3,317,024
2018-05-09	$24.49	$24.72	$24.35	$24.64	$18.98	2,900,717
2018-05-08	$24.62	$24.77	$24.42	$24.44	$18.83	5,707,526
2018-05-07	$24.44	$24.77	$24.16	$24.64	$18.98	3,268,058
2018-05-04	$23.91	$24.52	$23.74	$24.45	$18.83	3,760,840
2018-05-03	$24.13	$24.32	$23.77	$23.99	$18.48	8,270,620
2018-05-02	$24.05	$24.37	$23.97	$24.28	$18.70	4,911,332
2018-05-01	$23.99	$24.11	$23.64	$24.06	$18.53	4,066,480
2018-04-30	$24.16	$24.27	$24.04	$24.04	$18.52	2,522,003
2018-04-27	$24.21	$24.51	$23.79	$24.04	$18.52	2,895,090
2018-04-26	$24.45	$24.58	$24.17	$24.31	$18.73	3,288,080
2018-04-25	$24.20	$24.70	$24.03	$24.46	$18.84	3,004,697
2018-04-24	$24.47	$24.65	$24.13	$24.24	$18.67	3,843,388
2018-04-23	$24.15	$24.50	$24.10	$24.42	$18.81	3,436,691
2018-04-20	$24.25	$24.37	$24.01	$24.02	$18.50	3,989,799
2018-04-19	$24.35	$24.63	$24.11	$24.11	$18.57	3,163,099
2018-04-18	$24.56	$24.56	$24.14	$24.32	$18.73	3,798,177
2018-04-17	$24.79	$24.82	$24.44	$24.53	$18.90	4,142,960
2018-04-16	$24.48	$24.74	$24.36	$24.63	$18.97	3,567,222
2018-04-13	$24.50	$24.62	$24.25	$24.30	$18.72	3,749,733
2018-04-12	$24.37	$24.62	$24.34	$24.36	$18.76	6,106,417
2018-04-11	$24.14	$24.37	$24.04	$24.31	$18.73	3,423,893
2018-04-10	$24.45	$24.87	$24.37	$24.38	$18.78	5,574,800
2018-04-09	$23.60	$24.75	$23.26	$24.29	$18.71	8,861,804
2018-04-06	$22.29	$22.35	$21.61	$21.77	$16.77	3,541,557
2018-04-05	$22.37	$22.65	$22.26	$22.48	$17.32	3,106,338
2018-04-04	$21.88	$22.33	$21.88	$22.25	$17.14	4,390,561
2018-04-03	$22.26	$22.34	$21.96	$22.28	$17.16	2,268,799
2018-04-02	$22.58	$22.72	$21.79	$22.10	$17.02	2,551,799
2018-03-29	$22.62	$22.92	$22.56	$22.73	$17.51	2,583,919
2018-03-28	$22.15	$22.50	$22.08	$22.45	$17.29	2,823,059
2018-03-27	$22.55	$22.61	$22.03	$22.15	$17.06	3,094,444
2018-03-26	$22.21	$22.52	$22.08	$22.48	$17.32	2,295,400
2018-03-23	$22.42	$22.51	$21.72	$21.85	$16.83	3,240,417
2018-03-22	$22.93	$23.14	$22.35	$22.36	$17.22	2,413,281
2018-03-21	$23.16	$23.39	$23.08	$23.16	$17.84	2,405,006
2018-03-20	$24.09	$24.10	$23.19	$23.19	$17.86	3,108,343
2018-03-19	$24.60	$24.63	$23.76	$24.00	$18.49	3,131,358
2018-03-16	$24.41	$24.72	$24.35	$24.65	$18.99	3,286,366
2018-03-15	$24.40	$24.58	$24.28	$24.41	$18.73	3,662,044
2018-03-14	$24.39	$24.52	$24.19	$24.30	$18.64	3,144,154
2018-03-13	$24.65	$24.65	$24.23	$24.30	$18.64	2,342,825
2018-03-12	$24.47	$24.61	$24.41	$24.50	$18.80	2,054,498
2018-03-09	$24.22	$24.72	$24.13	$24.50	$18.80	1,936,930
2018-03-08	$24.04	$24.10	$23.63	$23.98	$18.40	2,412,053
2018-03-07	$23.82	$24.04	$23.67	$24.00	$18.41	1,828,042
2018-03-06	$24.09	$24.20	$23.77	$24.07	$18.47	3,092,986
2018-03-05	$23.61	$24.13	$23.46	$23.92	$18.35	1,948,533
2018-03-02	$23.45	$23.87	$23.13	$23.81	$18.27	1,830,793
2018-03-01	$23.93	$24.26	$23.56	$23.64	$18.14	2,426,564
2018-02-28	$24.68	$24.72	$23.98	$23.99	$18.41	2,386,589
2018-02-27	$25.14	$25.45	$24.55	$24.56	$18.84	1,498,955
2018-02-26	$25.09	$25.23	$24.86	$25.02	$19.20	1,331,359
2018-02-23	$24.58	$25.00	$24.46	$24.97	$19.16	1,982,713
2018-02-22	$25.10	$25.11	$24.44	$24.48	$18.78	1,591,353
2018-02-21	$25.05	$25.42	$24.96	$24.98	$19.16	1,642,937
2018-02-20	$24.92	$25.30	$24.91	$25.10	$19.26	1,894,838
2018-02-16	$24.83	$25.15	$24.82	$24.97	$19.16	2,334,561
2018-02-15	$25.30	$25.40	$24.73	$24.93	$19.13	2,124,686
2018-02-14	$24.41	$25.23	$24.40	$25.22	$19.35	1,487,072
2018-02-13	$24.62	$24.78	$24.55	$24.60	$18.87	1,604,730
2018-02-12	$24.45	$25.10	$24.35	$24.84	$19.06	2,522,966
2018-02-09	$24.18	$24.45	$23.46	$24.25	$18.60	2,247,880
2018-02-08	$25.01	$25.01	$23.86	$23.86	$18.31	2,517,323
2018-02-07	$24.58	$25.42	$24.58	$25.01	$19.19	2,564,085
2018-02-06	$24.22	$25.07	$23.90	$24.73	$18.97	5,326,150
2018-02-05	$26.00	$26.31	$24.76	$24.77	$19.00	2,761,985
2018-02-02	$26.92	$27.02	$26.22	$26.29	$20.17	1,800,970
2018-02-01	$27.03	$27.11	$26.78	$27.03	$20.74	1,449,789
2018-01-31	$27.10	$27.24	$26.93	$27.07	$20.77	1,593,630
2018-01-30	$27.05	$27.21	$26.95	$27.09	$20.78	1,363,626
2018-01-29	$27.51	$27.70	$27.17	$27.18	$20.85	1,095,104
2018-01-26	$27.55	$27.65	$27.36	$27.63	$21.20	1,140,116
2018-01-25	$27.63	$27.66	$27.34	$27.43	$21.04	863,121
2018-01-24	$27.87	$27.92	$27.54	$27.54	$21.13	1,485,450
2018-01-23	$27.89	$27.95	$27.61	$27.64	$21.21	1,366,939
2018-01-22	$27.80	$28.01	$27.67	$27.91	$21.41	1,242,316
2018-01-19	$27.78	$28.11	$27.74	$28.01	$21.49	1,342,923
2018-01-18	$27.77	$27.80	$27.44	$27.63	$21.20	1,095,983
2018-01-17	$27.70	$27.89	$27.42	$27.82	$21.34	1,306,640
2018-01-16	$28.08	$28.17	$27.45	$27.55	$21.14	1,511,466
2018-01-12	$28.14	$28.30	$27.81	$27.93	$21.43	1,434,979
2018-01-11	$27.87	$28.22	$27.87	$27.98	$21.47	1,502,437
2018-01-10	$27.54	$27.91	$27.42	$27.84	$21.36	1,700,949
2018-01-09	$27.38	$28.14	$27.38	$27.60	$21.17	4,353,256
2018-01-08	$26.86	$27.95	$26.75	$27.25	$20.91	2,857,819
2018-01-05	$26.90	$26.92	$26.65	$26.88	$20.62	1,137,990
2018-01-04	$26.76	$27.06	$26.64	$26.84	$20.59	1,719,983
2018-01-03	$26.74	$26.90	$26.65	$26.69	$20.48	1,546,040
2018-01-02	$26.55	$26.81	$26.33	$26.78	$20.55	2,102,917
2017-12-29	$26.70	$26.70	$26.27	$26.49	$20.32	1,536,848
2017-12-28	$26.47	$26.68	$26.36	$26.65	$20.45	1,598,033
2017-12-27	$26.55	$26.55	$26.29	$26.43	$20.28	891,431
2017-12-26	$26.32	$26.60	$26.30	$26.53	$20.35	1,381,904
2017-12-22	$26.46	$26.46	$26.06	$26.21	$20.11	1,534,369
2017-12-21	$26.49	$26.68	$26.38	$26.46	$20.30	2,613,091
2017-12-20	$26.05	$26.63	$25.95	$26.42	$20.27	3,841,302
2017-12-19	$26.09	$26.30	$25.69	$25.71	$19.72	1,963,230
2017-12-18	$25.85	$26.08	$25.71	$25.86	$19.84	1,597,667
2017-12-15	$25.67	$25.90	$25.39	$25.67	$19.69	3,217,789
2017-12-14	$25.64	$25.71	$25.43	$25.46	$19.53	2,360,161
2017-12-13	$26.04	$26.09	$25.49	$25.51	$19.57	3,537,474
2017-12-12	$26.09	$26.33	$26.00	$26.11	$20.03	2,483,904
2017-12-11	$26.07	$26.23	$25.93	$26.06	$19.92	2,175,905
2017-12-08	$26.15	$26.23	$25.96	$26.10	$19.95	1,530,997
2017-12-07	$25.87	$26.13	$25.77	$26.00	$19.87	1,648,444
2017-12-06	$25.97	$26.08	$25.90	$25.94	$19.83	3,226,886
2017-12-05	$26.42	$26.42	$25.88	$25.99	$19.86	3,165,094
2017-12-04	$26.85	$27.00	$26.38	$26.39	$20.17	3,040,475
2017-12-01	$26.43	$26.82	$25.90	$26.43	$20.20	2,168,253
2017-11-30	$26.80	$26.87	$26.22	$26.31	$20.11	3,079,750
2017-11-29	$26.74	$27.09	$26.52	$26.63	$20.35	2,179,782
2017-11-28	$25.78	$26.58	$25.76	$26.51	$20.26	1,948,873
2017-11-27	$25.59	$25.80	$25.47	$25.67	$19.62	1,155,431
2017-11-24	$25.54	$25.78	$25.52	$25.68	$19.63	936,797
2017-11-22	$25.66	$25.70	$25.36	$25.36	$19.38	1,105,959
2017-11-21	$25.69	$25.97	$25.63	$25.67	$19.62	1,312,758
2017-11-20	$25.22	$25.81	$25.17	$25.62	$19.58	2,013,466
2017-11-17	$24.94	$25.32	$24.92	$25.13	$19.21	1,589,094
2017-11-16	$25.38	$25.54	$24.99	$25.05	$19.15	2,010,412
2017-11-15	$25.15	$25.38	$24.96	$25.27	$19.31	1,527,366
2017-11-14	$25.54	$25.71	$25.25	$25.32	$19.35	1,226,827
2017-11-13	$25.49	$25.69	$25.27	$25.65	$19.60	1,135,575
2017-11-10	$26.03	$26.15	$25.66	$25.66	$19.61	1,032,195
2017-11-09	$25.87	$26.10	$25.77	$26.06	$19.92	1,269,851
2017-11-08	$25.78	$26.04	$25.61	$26.03	$19.89	1,958,947
2017-11-07	$25.99	$26.31	$25.73	$25.88	$19.78	1,628,999
2017-11-06	$25.78	$26.05	$25.64	$25.98	$19.86	1,462,721
2017-11-03	$25.48	$25.87	$25.33	$25.75	$19.68	1,512,382
2017-11-02	$25.27	$25.49	$25.01	$25.45	$19.45	1,212,951
2017-11-01	$25.50	$25.75	$25.17	$25.33	$19.36	1,131,331
2017-10-31	$25.30	$25.59	$25.18	$25.30	$19.34	1,167,341
2017-10-30	$25.60	$25.77	$25.20	$25.32	$19.35	1,202,410
2017-10-27	$25.38	$25.77	$25.01	$25.76	$19.69	1,732,703
2017-10-26	$25.67	$25.78	$25.53	$25.53	$19.51	1,165,783
2017-10-25	$25.77	$25.78	$25.07	$25.45	$19.45	1,226,896
2017-10-24	$25.57	$25.77	$25.51	$25.74	$19.67	1,022,743
2017-10-23	$26.00	$26.00	$25.50	$25.55	$19.53	1,378,765
2017-10-20	$26.00	$26.08	$25.75	$26.01	$19.88	1,637,856
2017-10-19	$25.56	$25.80	$25.29	$25.79	$19.71	1,416,090
2017-10-18	$25.76	$25.80	$25.57	$25.77	$19.70	1,281,679
2017-10-17	$25.75	$25.81	$25.53	$25.65	$19.60	1,774,789
2017-10-16	$25.31	$25.72	$25.31	$25.71	$19.65	1,610,172
2017-10-13	$25.35	$25.39	$25.18	$25.29	$19.33	1,202,785
2017-10-12	$25.28	$25.45	$25.21	$25.33	$19.36	1,576,222
2017-10-11	$25.13	$25.28	$25.03	$25.27	$19.31	1,191,851
2017-10-10	$25.13	$25.32	$25.13	$25.19	$19.25	1,771,037
2017-10-09	$25.29	$25.36	$25.06	$25.12	$19.20	885,883
2017-10-06	$25.47	$25.50	$25.14	$25.26	$19.31	1,429,560
2017-10-05	$25.50	$25.64	$25.39	$25.42	$19.43	1,308,591
2017-10-04	$25.42	$25.49	$25.31	$25.42	$19.43	1,221,258
2017-10-03	$25.44	$25.49	$25.30	$25.48	$19.47	1,193,899
2017-10-02	$25.24	$25.46	$25.20	$25.43	$19.44	1,048,883
2017-09-29	$25.03	$25.46	$25.00	$25.25	$19.30	1,982,999
2017-09-28	$25.00	$25.25	$24.87	$25.11	$19.19	1,825,613
2017-09-27	$25.02	$25.20	$24.92	$25.01	$19.11	2,442,363
2017-09-26	$24.78	$24.85	$24.56	$24.78	$18.94	1,925,641
2017-09-25	$24.49	$24.77	$24.43	$24.67	$18.85	1,932,546
2017-09-22	$24.41	$24.64	$24.35	$24.54	$18.76	1,906,299
2017-09-21	$24.40	$24.53	$24.27	$24.47	$18.70	2,543,044
2017-09-20	$24.29	$24.55	$24.13	$24.38	$18.63	2,516,839
2017-09-19	$23.42	$24.51	$23.42	$24.29	$18.56	3,727,603
2017-09-18	$23.00	$23.37	$22.99	$23.37	$17.86	2,093,588
2017-09-15	$22.93	$23.11	$22.66	$22.93	$17.52	4,178,568
2017-09-14	$22.94	$23.24	$22.83	$23.07	$17.56	1,944,367
2017-09-13	$22.92	$22.99	$22.76	$22.92	$17.44	1,403,017
2017-09-12	$22.86	$23.12	$22.65	$23.03	$17.52	1,291,766
2017-09-11	$22.63	$22.90	$22.54	$22.73	$17.30	2,191,364
2017-09-08	$22.23	$22.54	$22.23	$22.36	$17.02	2,701,972
2017-09-07	$22.84	$22.84	$22.23	$22.27	$16.95	2,652,908
2017-09-06	$23.18	$23.20	$22.80	$22.84	$17.38	2,436,703
2017-09-05	$23.76	$23.79	$23.06	$23.10	$17.58	1,647,182
2017-09-01	$23.76	$24.20	$23.72	$23.95	$18.22	1,069,896
2017-08-31	$23.82	$23.82	$23.65	$23.68	$18.02	1,493,729
2017-08-30	$23.71	$23.87	$23.69	$23.75	$18.07	937,794
2017-08-29	$23.71	$23.83	$23.63	$23.69	$18.03	1,381,844
2017-08-28	$24.23	$24.35	$23.98	$24.04	$18.29	900,019
2017-08-25	$24.08	$24.32	$24.02	$24.23	$18.44	1,110,096
2017-08-24	$24.08	$24.08	$23.89	$23.99	$18.26	1,446,594
2017-08-23	$23.85	$24.11	$23.83	$24.01	$18.27	1,178,451
2017-08-22	$24.00	$24.04	$23.90	$24.00	$18.26	1,321,354
2017-08-21	$23.95	$23.99	$23.82	$23.98	$18.25	1,384,471
2017-08-18	$23.71	$24.08	$23.65	$23.97	$18.24	2,228,508
2017-08-17	$24.56	$24.56	$23.88	$23.89	$18.18	2,338,897
2017-08-16	$24.82	$24.84	$24.58	$24.66	$18.77	1,205,918
2017-08-15	$25.07	$25.09	$24.72	$24.75	$18.83	1,204,906
2017-08-14	$24.94	$25.12	$24.84	$24.91	$18.96	1,567,993
2017-08-11	$25.15	$25.25	$24.69	$24.72	$18.81	1,822,470
2017-08-10	$25.38	$25.49	$25.17	$25.18	$19.16	2,086,188
2017-08-09	$25.55	$25.65	$25.33	$25.56	$19.45	2,027,238
2017-08-08	$26.09	$26.20	$25.69	$25.71	$19.56	1,698,955
2017-08-07	$26.18	$26.22	$26.00	$26.13	$19.88	1,377,030
2017-08-04	$26.51	$26.58	$26.18	$26.19	$19.93	1,019,890
2017-08-03	$26.34	$26.63	$26.22	$26.28	$20.00	1,288,850
2017-08-02	$25.96	$26.39	$25.92	$26.37	$20.07	2,277,257
2017-08-01	$26.12	$26.14	$25.89	$26.05	$19.82	1,206,006
2017-07-31	$26.11	$26.22	$25.95	$26.03	$19.81	1,452,672
2017-07-28	$26.58	$26.75	$26.01	$26.05	$19.82	1,816,242
2017-07-27	$26.85	$27.00	$26.51	$26.62	$20.26	1,881,041
2017-07-26	$27.10	$27.11	$26.77	$26.82	$20.41	858,709
2017-07-25	$27.04	$27.21	$26.91	$27.09	$20.61	1,478,974
2017-07-24	$26.65	$27.00	$26.52	$26.80	$20.39	2,472,951
2017-07-21	$26.30	$26.55	$26.25	$26.45	$20.13	1,242,076
2017-07-20	$26.64	$26.72	$26.41	$26.42	$20.10	1,339,183
2017-07-19	$26.61	$26.70	$26.54	$26.57	$20.22	2,176,755
2017-07-18	$26.43	$26.60	$26.41	$26.57	$20.22	907,660
2017-07-17	$26.57	$26.73	$26.46	$26.60	$20.24	973,388
2017-07-14	$26.43	$26.76	$26.39	$26.70	$20.32	1,123,882
2017-07-13	$26.57	$26.72	$26.54	$26.71	$20.33	1,202,876
2017-07-12	$26.64	$26.71	$26.50	$26.59	$20.23	1,334,092
2017-07-11	$26.56	$26.64	$26.28	$26.55	$20.20	1,181,735
2017-07-10	$26.64	$26.78	$26.51	$26.61	$20.25	1,799,113
2017-07-07	$26.75	$26.90	$26.56	$26.76	$20.36	1,372,816
2017-07-06	$26.69	$26.85	$26.45	$26.62	$20.26	2,567,616
2017-07-05	$26.80	$26.90	$26.63	$26.74	$20.35	2,236,299
2017-07-03	$26.36	$26.85	$26.33	$26.81	$20.40	1,520,683
2017-06-30	$26.34	$26.36	$26.14	$26.16	$19.91	1,558,753
2017-06-29	$26.55	$26.78	$25.85	$26.12	$19.88	2,821,904
2017-06-28	$26.02	$26.43	$26.00	$26.27	$19.99	2,094,024
2017-06-27	$25.39	$25.81	$25.31	$25.77	$19.61	2,135,733
2017-06-26	$25.03	$25.36	$24.96	$25.31	$19.26	1,524,725
2017-06-23	$25.22	$25.25	$24.92	$24.99	$19.02	2,906,285
2017-06-22	$24.93	$25.17	$24.83	$25.03	$19.05	1,548,210
2017-06-21	$25.36	$25.36	$24.81	$24.99	$19.02	1,688,510
2017-06-20	$26.01	$26.04	$25.34	$25.35	$19.29	2,302,753
2017-06-19	$26.21	$26.30	$26.05	$26.23	$19.96	1,554,168
2017-06-16	$25.83	$26.05	$25.68	$26.05	$19.82	2,471,517
2017-06-15	$25.52	$25.96	$25.43	$25.78	$19.62	1,420,615
2017-06-14	$25.72	$25.87	$25.38	$25.79	$19.58	2,211,945
2017-06-13	$25.50	$25.95	$25.50	$25.88	$19.65	1,574,445
2017-06-12	$25.29	$25.68	$25.13	$25.41	$19.29	2,136,178
2017-06-09	$25.08	$25.32	$24.77	$25.28	$19.19	2,857,387
2017-06-08	$24.56	$25.26	$24.54	$25.15	$19.09	1,788,578
2017-06-07	$24.41	$24.63	$24.34	$24.53	$18.62	1,321,544
2017-06-06	$24.28	$24.51	$24.19	$24.41	$18.53	854,508
2017-06-05	$24.45	$24.71	$24.41	$24.44	$18.55	1,077,790
2017-06-02	$24.75	$24.84	$24.46	$24.49	$18.59	1,892,809
2017-06-01	$24.50	$24.96	$24.24	$24.94	$18.93	1,713,518
2017-05-31	$24.41	$24.49	$23.81	$24.39	$18.51	3,086,390
2017-05-30	$24.49	$24.54	$24.23	$24.40	$18.52	1,606,784
2017-05-26	$24.66	$24.75	$24.55	$24.62	$18.69	769,207
2017-05-25	$24.84	$24.97	$24.65	$24.70	$18.75	1,126,356
2017-05-24	$24.87	$24.91	$24.74	$24.79	$18.82	1,580,937
2017-05-23	$24.73	$24.85	$24.49	$24.79	$18.82	901,251
2017-05-22	$24.78	$24.80	$24.46	$24.69	$18.74	1,371,540
2017-05-19	$24.67	$24.83	$24.57	$24.64	$18.70	1,638,606
2017-05-18	$24.41	$24.77	$24.34	$24.62	$18.69	2,074,475
2017-05-17	$24.96	$24.98	$24.34	$24.44	$18.55	2,439,882
2017-05-16	$25.37	$25.43	$25.20	$25.36	$19.25	1,415,513
2017-05-15	$25.27	$25.48	$25.26	$25.37	$19.26	1,548,558
2017-05-12	$25.31	$25.39	$25.06	$25.30	$19.21	1,919,958
2017-05-11	$25.50	$25.50	$25.07	$25.40	$19.28	1,704,826
2017-05-10	$25.23	$25.63	$25.15	$25.63	$19.46	1,924,211
2017-05-09	$26.06	$26.07	$25.28	$25.30	$19.21	2,026,815
2017-05-08	$25.79	$26.11	$25.65	$26.10	$19.81	1,773,105
2017-05-05	$25.48	$25.78	$25.39	$25.76	$19.55	1,398,200
2017-05-04	$25.88	$25.94	$25.23	$25.34	$19.24	1,940,559
2017-05-03	$25.56	$25.83	$25.50	$25.71	$19.52	1,848,457
2017-05-02	$25.86	$25.89	$25.55	$25.69	$19.50	1,393,690
2017-05-01	$25.47	$25.91	$25.45	$25.83	$19.61	1,632,262
2017-04-28	$26.07	$26.26	$25.37	$25.39	$19.27	2,165,131
2017-04-27	$26.22	$26.28	$25.87	$26.14	$19.84	1,447,750
2017-04-26	$26.13	$26.34	$26.02	$26.15	$19.85	1,485,716
2017-04-25	$26.13	$26.39	$26.04	$26.17	$19.87	1,303,313
2017-04-24	$26.01	$26.30	$25.86	$25.96	$19.71	1,564,931
2017-04-21	$25.78	$25.84	$25.43	$25.51	$19.37	1,225,270
2017-04-20	$25.60	$25.85	$25.49	$25.80	$19.59	1,210,359
2017-04-19	$25.43	$25.61	$25.31	$25.45	$19.32	1,799,421
2017-04-18	$25.48	$25.58	$25.11	$25.21	$19.14	3,535,928
2017-04-17	$25.55	$25.64	$25.42	$25.64	$19.46	2,210,867
2017-04-13	$25.82	$26.06	$25.51	$25.52	$19.37	1,300,122
2017-04-12	$26.15	$26.16	$25.81	$25.93	$19.68	1,379,244
2017-04-11	$26.06	$26.18	$25.89	$26.18	$19.87	1,634,432
2017-04-10	$26.29	$26.46	$26.03	$26.24	$19.92	1,150,930
2017-04-07	$26.19	$26.44	$26.10	$26.29	$19.96	1,052,306
2017-04-06	$26.03	$26.43	$25.88	$26.36	$20.01	1,795,622
2017-04-05	$26.28	$26.56	$26.04	$26.06	$19.78	2,275,617
2017-04-04	$25.89	$26.07	$25.88	$26.03	$19.76	1,414,452
2017-04-03	$26.08	$26.10	$25.76	$26.00	$19.74	2,338,472
2017-03-31	$26.13	$26.21	$26.00	$26.00	$19.74	1,607,630
2017-03-30	$26.12	$26.33	$26.08	$26.27	$19.94	1,974,108
2017-03-29	$26.03	$26.32	$25.99	$26.10	$19.81	1,683,849
2017-03-28	$25.60	$26.32	$25.52	$26.10	$19.81	2,353,375
2017-03-27	$25.30	$25.72	$25.12	$25.62	$19.45	2,718,800
2017-03-24	$25.92	$26.01	$25.56	$25.72	$19.52	2,051,018
2017-03-23	$25.77	$26.04	$25.68	$25.78	$19.57	2,385,496
2017-03-22	$25.73	$26.12	$25.56	$25.77	$19.56	2,219,141
2017-03-21	$26.38	$26.44	$25.75	$25.85	$19.62	2,616,499
2017-03-20	$26.29	$26.48	$26.14	$26.28	$19.95	2,249,694
2017-03-17	$26.67	$26.69	$26.27	$26.34	$20.00	3,250,963
2017-03-16	$27.00	$27.12	$26.52	$26.66	$20.24	2,158,745
2017-03-15	$26.87	$27.07	$26.75	$26.94	$20.40	2,173,270
2017-03-14	$26.93	$26.93	$26.36	$26.79	$20.29	2,164,361
2017-03-13	$26.77	$27.04	$26.67	$26.93	$20.40	2,031,334
2017-03-10	$26.90	$26.99	$26.47	$26.75	$20.26	1,731,902
2017-03-09	$26.85	$26.99	$26.64	$26.75	$20.26	2,184,177
2017-03-08	$26.88	$26.91	$26.66	$26.74	$20.25	2,299,826
2017-03-07	$26.60	$26.76	$26.48	$26.66	$20.19	2,604,344
2017-03-06	$26.46	$26.63	$26.26	$26.53	$20.09	2,640,468
2017-03-03	$26.49	$26.99	$26.40	$26.67	$20.20	3,407,495
2017-03-02	$27.20	$27.20	$26.53	$26.55	$20.11	3,864,824
2017-03-01	$27.04	$27.34	$27.00	$27.20	$20.60	4,119,751
2017-02-28	$26.14	$26.64	$26.03	$26.62	$20.16	3,562,595
2017-02-27	$25.82	$26.33	$25.75	$26.14	$19.80	2,820,110
2017-02-24	$25.41	$25.72	$25.29	$25.69	$19.46	1,881,054
2017-02-23	$25.76	$25.90	$25.47	$25.72	$19.48	1,912,933
2017-02-22	$25.58	$25.76	$25.45	$25.71	$19.47	2,694,819
2017-02-21	$25.57	$25.85	$25.45	$25.71	$19.47	1,734,577
2017-02-17	$25.25	$25.58	$24.88	$25.56	$19.36	2,855,550
2017-02-16	$25.00	$25.37	$24.95	$25.33	$19.18	2,794,478
2017-02-15	$25.00	$25.02	$24.74	$25.00	$18.93	2,542,418
2017-02-14	$24.18	$24.94	$24.18	$24.91	$18.87	3,843,120
2017-02-13	$24.19	$24.46	$24.19	$24.28	$18.39	1,195,562
2017-02-10	$24.09	$24.16	$23.88	$24.01	$18.18	1,044,962
2017-02-09	$23.54	$24.04	$23.49	$23.90	$18.10	1,803,034
2017-02-08	$23.50	$23.54	$23.19	$23.42	$17.74	1,633,796
2017-02-07	$24.56	$24.60	$23.41	$23.64	$17.90	3,595,851
2017-02-06	$24.17	$24.52	$24.12	$24.41	$18.49	1,308,139
2017-02-03	$24.20	$24.48	$24.02	$24.35	$18.44	1,591,612
2017-02-02	$23.73	$23.94	$23.59	$23.73	$17.97	1,767,029
2017-02-01	$24.03	$24.22	$23.79	$23.94	$18.13	1,385,454
2017-01-31	$23.62	$23.89	$23.48	$23.85	$18.06	1,454,382
2017-01-30	$23.86	$23.87	$23.42	$23.74	$17.98	1,138,768
2017-01-27	$24.28	$24.28	$23.79	$23.92	$18.12	991,789
2017-01-26	$24.03	$24.29	$23.96	$24.25	$18.37	1,867,312
2017-01-25	$23.62	$24.04	$23.58	$24.01	$18.18	2,072,549
2017-01-24	$23.08	$23.52	$23.04	$23.38	$17.71	1,456,827
2017-01-23	$22.98	$23.12	$22.73	$22.91	$17.35	992,687
2017-01-20	$23.05	$23.20	$22.98	$23.13	$17.52	1,096,410
2017-01-19	$23.25	$23.34	$22.87	$22.93	$17.37	1,621,469
2017-01-18	$22.91	$23.22	$22.69	$23.20	$17.57	1,507,994
2017-01-17	$23.31	$23.31	$22.75	$22.85	$17.31	1,325,752
2017-01-13	$23.49	$23.60	$23.30	$23.46	$17.77	1,223,735
2017-01-12	$23.64	$23.69	$23.14	$23.34	$17.68	1,285,011
2017-01-11	$23.50	$23.80	$23.41	$23.79	$18.02	1,569,223
2017-01-10	$23.25	$23.65	$23.23	$23.61	$17.88	1,471,973
2017-01-09	$23.43	$23.46	$23.18	$23.22	$17.59	1,206,502
2017-01-06	$23.53	$23.64	$23.31	$23.53	$17.82	1,392,402
2017-01-05	$23.60	$23.66	$23.23	$23.45	$17.76	1,421,129
2017-01-04	$23.44	$23.72	$23.43	$23.65	$17.91	1,740,896
2017-01-03	$23.36	$23.50	$23.13	$23.30	$17.65	2,418,641
2016-12-30	$23.18	$23.27	$23.12	$23.25	$17.61	1,592,533
2016-12-29	$23.20	$23.38	$23.12	$23.20	$17.57	823,709
2016-12-28	$23.50	$23.54	$23.17	$23.22	$17.59	1,146,635
2016-12-27	$23.66	$23.71	$23.47	$23.49	$17.79	1,054,717
2016-12-23	$23.55	$23.60	$23.44	$23.54	$17.83	1,214,449
2016-12-22	$23.68	$23.73	$23.42	$23.50	$17.80	1,635,039
2016-12-21	$23.86	$23.87	$23.63	$23.78	$18.01	1,110,507
2016-12-20	$23.55	$23.89	$23.55	$23.89	$18.09	1,308,445
2016-12-19	$23.41	$23.57	$23.15	$23.38	$17.71	1,292,579
2016-12-16	$23.62	$23.73	$23.40	$23.46	$17.77	3,231,917
2016-12-15	$23.61	$23.86	$23.48	$23.59	$17.87	1,618,369
2016-12-14	$23.36	$23.85	$23.27	$23.52	$17.81	2,035,015
2016-12-13	$23.97	$24.05	$23.36	$23.49	$17.79	1,981,080
2016-12-12	$23.95	$24.03	$23.77	$23.88	$18.09	1,567,110
2016-12-09	$23.87	$24.04	$23.65	$24.00	$18.13	2,026,076
2016-12-08	$23.55	$24.17	$23.38	$23.91	$18.06	2,124,458
2016-12-07	$22.98	$23.41	$22.85	$23.41	$17.68	2,638,254
2016-12-06	$23.00	$23.12	$22.75	$22.98	$17.36	2,708,555
2016-12-05	$22.72	$22.98	$22.64	$22.96	$17.34	2,896,550
2016-12-02	$22.69	$22.71	$22.44	$22.55	$17.03	2,354,578
2016-12-01	$22.13	$22.78	$22.11	$22.77	$17.20	3,419,083
2016-11-30	$21.69	$22.05	$21.62	$22.02	$16.63	2,765,514
2016-11-29	$21.13	$21.44	$21.12	$21.33	$16.11	1,518,210
2016-11-28	$21.18	$21.30	$21.05	$21.10	$15.94	1,263,199
2016-11-25	$21.38	$21.42	$21.19	$21.35	$16.13	575,092
2016-11-23	$21.00	$21.31	$20.94	$21.30	$16.09	1,809,972
2016-11-22	$21.10	$21.19	$20.89	$21.03	$15.89	1,209,265
2016-11-21	$21.00	$21.11	$20.96	$21.06	$15.91	1,608,693
2016-11-18	$20.75	$21.06	$20.61	$20.99	$15.86	1,413,021
2016-11-17	$20.75	$20.86	$20.68	$20.78	$15.70	1,424,182
2016-11-16	$20.67	$20.83	$20.64	$20.75	$15.67	1,456,506
2016-11-15	$20.62	$20.88	$20.44	$20.87	$15.76	1,831,960
2016-11-14	$20.83	$21.04	$20.54	$20.76	$15.68	3,329,383
2016-11-11	$20.20	$20.79	$20.17	$20.78	$15.70	3,882,705
2016-11-10	$19.84	$20.47	$19.83	$20.20	$15.26	4,438,964
2016-11-09	$18.67	$19.79	$18.64	$19.65	$14.84	4,047,556
2016-11-08	$18.66	$18.97	$18.48	$18.81	$14.21	3,279,857
2016-11-07	$18.27	$18.79	$18.27	$18.66	$14.10	2,910,813
2016-11-04	$18.13	$18.20	$17.87	$17.91	$13.53	1,999,909
2016-11-03	$18.44	$18.50	$18.09	$18.10	$13.67	2,004,890
2016-11-02	$18.50	$18.50	$18.31	$18.32	$13.84	1,560,780
2016-11-01	$18.79	$18.79	$18.40	$18.58	$14.03	1,650,585
2016-10-31	$18.81	$18.83	$18.66	$18.67	$14.10	1,685,364
2016-10-28	$18.77	$18.89	$18.53	$18.71	$14.13	1,882,407
2016-10-27	$18.92	$18.92	$18.68	$18.71	$14.13	1,631,870
2016-10-26	$18.58	$18.90	$18.45	$18.80	$14.20	2,480,129
2016-10-25	$18.82	$18.87	$18.64	$18.66	$14.10	1,440,619
2016-10-24	$18.89	$18.92	$18.67	$18.83	$14.22	1,629,282
2016-10-21	$18.63	$18.82	$18.61	$18.76	$14.17	1,275,102
2016-10-20	$18.75	$18.97	$18.74	$18.80	$14.20	1,993,453
2016-10-19	$19.01	$19.03	$18.78	$18.80	$14.20	1,952,522
2016-10-18	$18.89	$19.01	$18.74	$18.96	$14.32	1,744,609
2016-10-17	$19.01	$19.01	$18.62	$18.63	$14.07	1,898,258
2016-10-14	$19.08	$19.14	$18.87	$18.97	$14.33	2,055,480
2016-10-13	$19.18	$19.18	$18.80	$18.90	$14.28	2,220,968
2016-10-12	$19.30	$19.46	$19.17	$19.40	$14.65	3,003,549
2016-10-11	$19.45	$19.54	$19.22	$19.27	$14.56	2,859,857
2016-10-10	$19.67	$19.70	$19.48	$19.51	$14.74	2,018,436
2016-10-07	$19.60	$19.74	$19.45	$19.55	$14.77	4,651,387
2016-10-06	$19.35	$19.56	$19.21	$19.55	$14.77	3,098,408
2016-10-05	$19.00	$19.40	$18.94	$19.30	$14.58	2,774,287
2016-10-04	$18.97	$19.04	$18.82	$18.86	$14.25	1,629,351
2016-10-03	$18.98	$19.09	$18.88	$18.94	$14.31	1,223,323
2016-09-30	$18.90	$19.20	$18.84	$19.04	$14.38	3,485,533
2016-09-29	$18.85	$18.95	$18.38	$18.74	$14.16	2,749,451
2016-09-28	$18.80	$18.92	$18.61	$18.86	$14.25	1,493,921
2016-09-27	$18.58	$18.81	$18.47	$18.76	$14.17	472,515
2016-09-26	$18.68	$18.79	$18.54	$18.61	$14.06	568,271
2016-09-23	$19.02	$19.12	$18.83	$18.84	$14.23	1,580,252
2016-09-22	$19.24	$19.28	$19.00	$19.07	$14.40	1,327,719
2016-09-21	$19.04	$19.31	$18.97	$19.15	$14.47	2,112,865
2016-09-20	$19.07	$19.13	$18.91	$18.92	$14.29	1,636,865
2016-09-19	$19.06	$19.28	$18.94	$18.96	$14.32	1,075,358
2016-09-16	$18.93	$19.04	$18.80	$18.97	$14.33	2,962,757
2016-09-15	$18.77	$19.15	$18.76	$19.08	$14.41	1,204,455
2016-09-14	$18.96	$19.08	$18.76	$18.85	$14.19	1,269,390
2016-09-13	$19.13	$19.13	$18.51	$19.01	$14.31	1,877,250
2016-09-12	$18.83	$19.46	$18.63	$19.38	$14.59	2,298,858
2016-09-09	$19.32	$19.41	$18.97	$18.98	$14.29	1,817,506
2016-09-08	$19.20	$19.49	$19.10	$19.47	$14.66	1,968,238
2016-09-07	$18.77	$19.21	$18.73	$19.20	$14.46	1,418,194
2016-09-06	$19.02	$19.08	$18.77	$18.84	$14.18	1,730,297
2016-09-02	$19.01	$19.15	$18.85	$19.03	$14.33	1,146,814
2016-09-01	$19.20	$19.22	$18.77	$18.89	$14.22	1,565,226
2016-08-31	$19.03	$19.25	$18.98	$19.15	$14.42	2,349,029
2016-08-30	$19.01	$19.18	$18.92	$19.09	$14.37	1,565,934
2016-08-29	$18.85	$19.14	$18.85	$19.04	$14.34	1,498,591
2016-08-26	$18.92	$19.04	$18.70	$18.82	$14.17	1,198,502
2016-08-25	$18.52	$18.90	$18.52	$18.83	$14.18	1,028,386
2016-08-24	$18.68	$18.98	$18.53	$18.57	$13.98	1,675,306
2016-08-23	$18.76	$18.84	$18.62	$18.68	$14.06	1,220,920
2016-08-22	$18.66	$18.72	$18.56	$18.64	$14.03	1,120,125
2016-08-19	$18.76	$18.76	$18.61	$18.70	$14.08	1,192,978
2016-08-18	$18.86	$19.00	$18.77	$18.86	$14.20	1,270,065
2016-08-17	$18.82	$18.87	$18.67	$18.83	$14.18	974,362
2016-08-16	$18.88	$18.99	$18.70	$18.82	$14.17	1,219,324
2016-08-15	$18.76	$19.07	$18.70	$18.92	$14.24	1,590,602
2016-08-12	$18.70	$18.70	$18.47	$18.66	$14.05	1,264,738
2016-08-11	$18.88	$18.93	$18.77	$18.78	$14.14	1,315,165
2016-08-10	$18.82	$19.02	$18.74	$18.83	$14.18	1,863,179
2016-08-09	$18.83	$19.10	$18.76	$18.80	$14.15	1,838,045
2016-08-08	$18.89	$19.14	$18.77	$18.81	$14.16	2,611,000
2016-08-05	$18.90	$19.06	$18.81	$18.86	$14.20	2,837,323
2016-08-04	$17.90	$18.88	$17.90	$18.65	$14.04	2,115,016
2016-08-03	$17.47	$18.01	$17.47	$18.00	$13.55	1,682,175
2016-08-02	$17.99	$18.08	$17.58	$17.80	$13.40	2,149,973
2016-08-01	$18.27	$18.43	$18.05	$18.08	$13.61	2,432,945
2016-07-29	$18.09	$18.27	$18.00	$18.26	$13.75	1,258,546
2016-07-28	$18.14	$18.18	$17.98	$18.14	$13.66	785,421
2016-07-27	$18.14	$18.27	$18.06	$18.17	$13.68	1,288,279
2016-07-26	$18.12	$18.21	$18.08	$18.12	$13.64	880,238
2016-07-25	$18.16	$18.18	$18.04	$18.14	$13.66	901,791
2016-07-22	$18.07	$18.20	$18.03	$18.16	$13.67	729,063
2016-07-21	$18.06	$18.19	$18.01	$18.08	$13.61	1,282,889
2016-07-20	$17.97	$18.06	$17.78	$18.03	$13.57	1,134,681
2016-07-19	$17.86	$18.06	$17.81	$17.92	$13.49	1,114,355
2016-07-18	$17.83	$18.01	$17.78	$17.94	$13.51	754,125
2016-07-15	$17.97	$17.97	$17.69	$17.83	$13.42	1,463,471
2016-07-14	$18.02	$18.11	$17.84	$17.86	$13.45	1,313,022
2016-07-13	$17.62	$17.81	$17.51	$17.79	$13.39	1,397,354
2016-07-12	$17.65	$17.71	$17.55	$17.59	$13.24	1,947,539
2016-07-11	$17.55	$17.68	$17.41	$17.41	$13.11	1,380,616
2016-07-08	$17.46	$17.55	$17.25	$17.46	$13.15	3,143,396
2016-07-07	$17.27	$17.50	$16.98	$17.17	$12.93	2,109,778
2016-07-06	$16.71	$17.25	$16.53	$17.24	$12.98	2,809,968
2016-07-05	$17.31	$17.31	$16.82	$16.88	$12.71	1,547,677
2016-07-01	$17.34	$17.81	$17.30	$17.47	$13.15	2,355,050
2016-06-30	$16.72	$17.33	$16.55	$17.33	$13.05	3,389,317
2016-06-29	$16.44	$16.77	$16.22	$16.69	$12.57	2,549,896
2016-06-28	$15.96	$16.24	$15.80	$16.20	$12.20	3,361,943
2016-06-27	$15.93	$15.97	$15.48	$15.65	$11.78	3,841,642
2016-06-24	$16.91	$17.20	$16.26	$16.28	$12.26	4,652,732
2016-06-23	$17.43	$17.98	$17.43	$17.98	$13.54	3,090,102
2016-06-22	$17.07	$17.28	$17.01	$17.15	$12.91	1,352,678
2016-06-21	$17.13	$17.17	$16.97	$17.03	$12.82	1,743,248
2016-06-20	$17.28	$17.37	$17.08	$17.09	$12.87	1,631,587
2016-06-17	$16.94	$17.25	$16.89	$17.03	$12.82	2,291,198
2016-06-16	$16.82	$16.91	$16.61	$16.89	$12.72	1,894,927
2016-06-15	$16.80	$17.26	$16.70	$16.96	$12.77	1,880,877
2016-06-14	$17.20	$17.35	$16.82	$16.82	$12.66	2,380,992
2016-06-13	$17.24	$17.45	$17.14	$17.24	$12.98	2,036,766
2016-06-10	$17.46	$17.48	$17.27	$17.32	$13.04	1,931,585
2016-06-09	$17.79	$17.80	$17.52	$17.69	$13.32	1,927,684
2016-06-08	$17.95	$18.15	$17.82	$18.00	$13.50	2,269,675
2016-06-07	$17.77	$17.98	$17.68	$17.94	$13.46	1,997,539
2016-06-06	$17.56	$17.84	$17.46	$17.79	$13.35	1,758,690
2016-06-03	$17.94	$17.94	$17.39	$17.56	$13.17	2,441,808
2016-06-02	$17.99	$18.22	$17.94	$18.03	$13.53	2,137,401
2016-06-01	$17.95	$18.10	$17.89	$18.09	$13.57	2,951,807
2016-05-31	$17.99	$18.16	$17.83	$18.10	$13.58	4,008,645
2016-05-27	$17.90	$18.01	$17.85	$17.97	$13.48	575,374
2016-05-26	$17.90	$18.07	$17.86	$17.89	$13.42	531,945
2016-05-25	$17.82	$18.11	$17.80	$17.90	$13.43	1,544,106
2016-05-24	$17.48	$17.81	$17.44	$17.78	$13.34	1,711,121
2016-05-23	$17.63	$17.73	$17.47	$17.47	$13.11	1,548,064
2016-05-20	$17.85	$18.19	$17.58	$17.69	$13.27	3,054,602
2016-05-19	$17.60	$17.79	$17.42	$17.79	$13.35	2,831,776
2016-05-18	$17.46	$17.68	$17.42	$17.68	$13.26	2,303,688
2016-05-17	$17.44	$17.64	$17.39	$17.47	$13.11	2,225,006
2016-05-16	$17.49	$17.71	$17.37	$17.52	$13.14	1,958,139
2016-05-13	$17.52	$17.85	$17.43	$17.49	$13.12	2,027,479
2016-05-12	$17.73	$17.86	$17.32	$17.57	$13.18	2,834,203
2016-05-11	$17.65	$17.93	$17.64	$17.68	$13.26	3,400,536
2016-05-10	$16.76	$17.78	$16.76	$17.71	$13.29	4,092,264
2016-05-09	$16.89	$16.97	$16.58	$16.72	$12.54	2,064,677
2016-05-06	$16.33	$17.05	$16.33	$16.97	$12.73	2,838,741
2016-05-05	$16.00	$16.79	$16.00	$16.58	$12.44	3,035,478
2016-05-04	$16.36	$16.48	$16.16	$16.22	$12.17	1,630,513
2016-05-03	$16.80	$16.85	$16.40	$16.47	$12.36	2,282,172
2016-05-02	$16.71	$17.12	$16.66	$16.93	$12.70	2,232,679
2016-04-29	$16.91	$17.00	$16.49	$16.68	$12.51	1,880,095
2016-04-28	$17.22	$17.31	$16.90	$16.95	$12.72	1,360,940
2016-04-27	$17.31	$17.49	$17.17	$17.34	$13.01	1,142,555
2016-04-26	$16.99	$17.36	$16.96	$17.31	$12.99	1,567,435
2016-04-25	$16.93	$16.98	$16.74	$16.89	$12.67	1,553,857
2016-04-22	$16.99	$17.09	$16.90	$17.01	$12.76	1,363,819
2016-04-21	$17.01	$17.06	$16.82	$16.96	$12.72	1,384,496
2016-04-20	$16.95	$17.03	$16.83	$17.00	$12.75	1,682,728
2016-04-19	$16.91	$17.04	$16.76	$16.98	$12.74	1,841,386
2016-04-18	$16.74	$16.97	$16.66	$16.89	$12.67	1,530,392
2016-04-15	$16.88	$17.01	$16.71	$16.86	$12.65	1,458,040
2016-04-14	$16.65	$17.18	$16.53	$16.90	$12.68	2,877,395
2016-04-13	$16.18	$16.71	$16.16	$16.68	$12.51	2,969,021
2016-04-12	$15.69	$16.08	$15.61	$16.06	$12.05	2,320,975
2016-04-11	$15.43	$15.76	$15.42	$15.67	$11.76	2,558,906
2016-04-08	$15.69	$15.80	$15.32	$15.42	$11.57	1,503,397
2016-04-07	$16.05	$16.17	$15.47	$15.53	$11.65	2,214,973
2016-04-06	$16.00	$16.18	$15.86	$16.16	$12.12	2,042,017
2016-04-05	$15.93	$16.17	$15.91	$15.98	$11.99	2,571,930
2016-04-04	$16.23	$16.27	$15.96	$16.06	$12.05	1,914,345
2016-04-01	$16.07	$16.27	$15.73	$16.23	$12.18	2,870,162
2016-03-31	$15.93	$16.20	$15.88	$16.17	$12.13	2,383,386
2016-03-30	$15.89	$16.05	$15.77	$15.93	$11.95	2,054,107
2016-03-29	$15.75	$15.90	$15.35	$15.84	$11.88	2,090,782
2016-03-28	$16.06	$16.08	$15.65	$15.87	$11.91	1,992,843
2016-03-24	$15.81	$16.08	$15.78	$16.03	$12.03	2,223,481
2016-03-23	$16.20	$16.33	$15.99	$16.00	$12.00	2,584,618
2016-03-22	$16.45	$16.57	$16.26	$16.33	$12.25	2,379,194
2016-03-21	$16.62	$16.75	$16.43	$16.56	$12.42	2,295,927
2016-03-18	$15.91	$16.66	$15.86	$16.62	$12.47	5,875,569
2016-03-17	$15.14	$15.79	$14.96	$15.79	$11.85	5,401,509
2016-03-16	$14.43	$15.26	$14.31	$15.18	$11.39	4,741,160
2016-03-15	$15.17	$15.25	$14.40	$14.52	$10.89	4,750,639
2016-03-14	$15.20	$15.44	$15.00	$15.39	$11.55	2,756,477
2016-03-11	$15.20	$15.38	$15.10	$15.26	$11.45	4,820,407
2016-03-10	$15.23	$15.35	$14.92	$15.08	$11.31	4,384,453
2016-03-09	$15.53	$15.55	$15.19	$15.19	$11.35	1,961,197
2016-03-08	$15.72	$15.85	$15.41	$15.43	$11.53	2,105,921
2016-03-07	$15.59	$15.86	$15.46	$15.85	$11.84	2,982,149
2016-03-04	$15.60	$15.90	$15.54	$15.69	$11.72	1,754,830
2016-03-03	$15.54	$15.62	$15.50	$15.59	$11.65	1,639,197
2016-03-02	$15.24	$15.67	$15.24	$15.57	$11.63	2,256,009
2016-03-01	$14.54	$15.27	$14.46	$15.26	$11.40	2,776,216
2016-02-29	$14.86	$14.91	$14.41	$14.45	$10.80	2,991,159
2016-02-26	$14.74	$15.05	$14.56	$14.83	$11.08	2,599,756
2016-02-25	$14.66	$14.89	$14.27	$14.62	$10.92	2,800,527
2016-02-24	$14.58	$14.66	$14.33	$14.62	$10.92	3,042,753
2016-02-23	$15.01	$15.11	$14.76	$14.76	$11.03	2,033,484
2016-02-22	$14.99	$15.25	$14.95	$15.04	$11.24	3,103,927
2016-02-19	$14.95	$14.98	$14.67	$14.76	$11.03	2,271,946
2016-02-18	$15.26	$15.27	$14.92	$14.98	$11.19	2,080,925
2016-02-17	$15.04	$15.24	$14.88	$15.23	$11.38	3,361,543
2016-02-16	$14.98	$15.07	$14.75	$14.79	$11.05	2,203,832
2016-02-12	$14.78	$15.04	$14.56	$14.78	$11.04	2,758,108
2016-02-11	$14.75	$14.86	$14.33	$14.61	$10.92	3,101,627
2016-02-10	$15.00	$15.27	$14.89	$14.92	$11.15	1,940,216
2016-02-09	$15.32	$15.47	$14.83	$14.96	$11.18	2,810,732
2016-02-08	$15.96	$15.96	$15.23	$15.45	$11.54	2,732,221
2016-02-05	$16.37	$16.40	$15.87	$16.03	$11.98	2,971,700
2016-02-04	$16.41	$16.85	$16.32	$16.41	$12.26	2,191,620
2016-02-03	$16.07	$16.42	$15.79	$16.38	$12.24	2,155,017
2016-02-02	$16.39	$16.42	$15.87	$15.99	$11.95	2,761,925
2016-02-01	$16.47	$16.65	$16.18	$16.55	$12.37	2,044,261
2016-01-29	$16.26	$16.58	$16.25	$16.56	$12.37	3,282,032
2016-01-28	$16.39	$16.47	$16.12	$16.18	$12.09	2,156,699
2016-01-27	$16.30	$16.56	$16.13	$16.21	$12.11	6,801,351
2016-01-26	$16.50	$16.86	$16.32	$16.34	$12.21	3,959,209
2016-01-25	$16.75	$16.87	$16.32	$16.48	$12.31	2,613,116
2016-01-22	$16.80	$17.03	$16.66	$16.83	$12.57	2,254,356
2016-01-21	$16.32	$16.82	$16.26	$16.50	$12.33	3,175,764
2016-01-20	$15.64	$16.39	$15.48	$16.28	$12.16	9,492,243
2016-01-19	$15.87	$16.01	$15.55	$15.94	$11.91	5,543,164
2016-01-15	$15.67	$15.83	$15.43	$15.74	$11.76	4,076,664
2016-01-14	$15.44	$16.19	$15.20	$16.12	$12.04	3,698,202
2016-01-13	$15.75	$15.90	$15.38	$15.40	$11.51	2,922,479
2016-01-12	$16.00	$16.02	$15.51	$15.67	$11.71	2,779,817
2016-01-11	$16.05	$16.10	$15.70	$15.90	$11.88	2,385,089
2016-01-08	$16.61	$16.62	$15.93	$15.96	$11.92	3,655,768
2016-01-07	$16.50	$16.70	$16.40	$16.55	$12.37	4,127,975
2016-01-06	$16.80	$16.98	$16.70	$16.80	$12.55	2,226,912
2016-01-05	$17.06	$17.39	$16.89	$17.06	$12.75	1,840,815
2016-01-04	$17.04	$17.19	$16.77	$17.02	$12.72	2,586,944
2015-12-31	$17.01	$17.45	$16.99	$17.39	$12.99	2,759,250
2015-12-30	$17.08	$17.18	$17.02	$17.10	$12.78	1,327,665
2015-12-29	$17.12	$17.23	$16.98	$17.16	$12.82	1,588,096
2015-12-28	$17.23	$17.29	$16.98	$17.01	$12.71	1,789,733
2015-12-24	$17.43	$17.47	$17.19	$17.33	$12.95	521,464
2015-12-23	$16.95	$17.48	$16.91	$17.43	$13.02	2,476,641
2015-12-22	$16.68	$16.90	$16.43	$16.85	$12.59	2,093,172
2015-12-21	$16.55	$16.88	$16.47	$16.61	$12.41	2,462,667
2015-12-18	$16.31	$16.71	$16.19	$16.46	$12.30	6,256,828
2015-12-17	$16.46	$16.68	$16.25	$16.36	$12.22	5,771,635
2015-12-16	$17.00	$17.04	$16.42	$16.49	$12.32	5,146,942
2015-12-15	$16.25	$17.01	$16.13	$16.96	$12.67	5,427,750
2015-12-14	$16.65	$16.86	$15.93	$16.08	$12.01	6,588,981
2015-12-11	$17.03	$17.05	$16.60	$16.63	$12.43	4,529,799
2015-12-10	$17.25	$17.43	$17.14	$17.22	$12.87	2,039,740
2015-12-09	$17.59	$17.79	$17.31	$17.32	$12.89	3,267,564
2015-12-08	$17.33	$17.66	$17.28	$17.64	$13.13	3,105,152
2015-12-07	$17.80	$17.82	$17.45	$17.53	$13.05	3,226,974
2015-12-04	$18.00	$18.04	$17.60	$17.80	$13.25	6,385,187
2015-12-03	$18.04	$18.12	$17.90	$17.96	$13.37	3,856,622
2015-12-02	$17.75	$18.18	$17.65	$18.00	$13.40	7,029,519
2015-12-01	$17.85	$18.08	$17.72	$17.74	$13.21	4,866,431
2015-11-30	$17.90	$17.90	$17.67	$17.68	$13.16	4,042,455
2015-11-27	$17.99	$18.05	$17.86	$17.88	$13.31	1,035,667
2015-11-25	$18.01	$18.02	$17.91	$17.95	$13.36	2,059,471
2015-11-24	$18.00	$18.06	$17.83	$18.01	$13.41	4,996,975
2015-11-23	$18.08	$18.24	$17.99	$18.05	$13.44	3,096,724
2015-11-20	$18.15	$18.26	$17.93	$18.06	$13.44	2,560,710
2015-11-19	$18.35	$18.40	$18.06	$18.12	$13.49	2,120,252
2015-11-18	$18.22	$18.39	$17.98	$18.35	$13.66	2,139,738
2015-11-17	$18.42	$18.53	$18.04	$18.11	$13.48	2,442,156
2015-11-16	$18.01	$18.53	$17.95	$18.42	$13.71	2,422,474
2015-11-13	$18.36	$18.38	$17.95	$18.01	$13.41	3,019,856
2015-11-12	$18.67	$18.88	$18.41	$18.43	$13.72	3,298,966
2015-11-11	$19.02	$19.15	$18.77	$18.79	$13.99	2,031,294
2015-11-10	$18.84	$19.00	$18.84	$18.93	$14.09	2,081,793
2015-11-09	$19.52	$19.55	$18.76	$18.90	$14.07	3,474,796
2015-11-06	$19.33	$19.61	$19.31	$19.47	$14.49	2,259,066
2015-11-05	$19.98	$20.00	$19.33	$19.34	$14.40	2,885,750
2015-11-04	$20.11	$20.19	$19.86	$19.97	$14.87	2,320,785
2015-11-03	$20.07	$20.18	$19.94	$20.08	$14.95	2,158,944
2015-11-02	$20.02	$20.18	$19.98	$20.13	$14.99	2,977,914
2015-10-30	$20.05	$20.14	$19.92	$20.01	$14.90	2,199,325
2015-10-29	$20.09	$20.24	$19.94	$20.00	$14.89	1,563,244
2015-10-28	$20.10	$20.33	$19.85	$20.09	$14.96	3,343,380
2015-10-27	$19.96	$20.12	$19.80	$20.11	$14.97	1,711,044
2015-10-26	$20.19	$20.20	$19.93	$20.03	$14.91	1,689,584
2015-10-23	$20.24	$20.35	$19.99	$20.20	$15.04	1,737,792
2015-10-22	$20.03	$20.33	$20.03	$20.15	$15.00	1,673,696
2015-10-21	$20.33	$20.39	$19.89	$19.90	$14.81	1,188,646
2015-10-20	$20.34	$20.34	$20.03	$20.28	$15.10	1,419,656
2015-10-19	$20.39	$20.54	$20.24	$20.39	$15.18	1,407,459
2015-10-16	$20.45	$20.54	$20.22	$20.49	$15.25	1,454,294
2015-10-15	$20.16	$20.39	$19.91	$20.34	$15.14	1,651,562
2015-10-14	$20.31	$20.50	$20.02	$20.08	$14.95	1,562,158
2015-10-13	$20.59	$20.72	$20.31	$20.34	$15.14	1,332,965
2015-10-12	$21.05	$21.20	$20.62	$20.65	$15.37	1,204,937
2015-10-09	$21.19	$21.29	$20.96	$21.07	$15.69	1,719,813
2015-10-08	$20.86	$21.19	$20.75	$21.11	$15.72	2,110,418
2015-10-07	$20.43	$20.96	$20.42	$20.95	$15.60	2,905,936
2015-10-06	$20.07	$20.45	$19.93	$20.31	$15.12	3,337,233
2015-10-05	$19.85	$20.29	$19.78	$20.08	$14.95	3,986,514
2015-10-02	$19.28	$19.69	$19.12	$19.68	$14.65	3,446,222
2015-10-01	$20.29	$20.43	$19.35	$19.60	$14.59	4,624,595
2015-09-30	$20.25	$20.34	$20.08	$20.26	$15.08	2,858,962
2015-09-29	$19.96	$20.36	$19.86	$20.08	$14.95	4,014,956
2015-09-28	$20.10	$20.15	$19.64	$19.92	$14.83	4,463,187
2015-09-25	$20.44	$20.51	$20.10	$20.25	$15.08	3,809,126
2015-09-24	$19.97	$20.35	$19.95	$20.22	$15.05	3,830,364
2015-09-23	$20.27	$20.54	$20.05	$20.16	$15.01	2,888,192
2015-09-22	$20.00	$20.35	$19.93	$20.26	$15.08	3,933,621
2015-09-21	$20.44	$20.65	$20.10	$20.11	$14.97	4,307,300
2015-09-18	$20.20	$20.82	$20.16	$20.29	$15.10	8,464,721
2015-09-17	$20.54	$20.76	$20.35	$20.42	$15.20	2,748,308
2015-09-16	$20.55	$20.76	$20.52	$20.63	$15.36	1,797,308
2015-09-15	$20.39	$20.58	$20.26	$20.55	$15.30	2,027,178
2015-09-14	$20.84	$20.84	$20.24	$20.33	$15.13	2,099,185
2015-09-11	$20.81	$20.90	$20.62	$20.82	$15.50	2,040,125
2015-09-10	$20.68	$21.11	$20.47	$20.92	$15.57	1,964,563
2015-09-09	$21.14	$21.26	$20.69	$20.73	$15.39	2,267,774
2015-09-08	$20.70	$20.98	$20.68	$20.92	$15.53	2,739,974
2015-09-04	$20.72	$20.77	$20.18	$20.32	$15.08	2,484,553
2015-09-03	$20.97	$21.19	$20.88	$20.94	$15.54	2,834,137

Jefferies Financial Group Inc (JEF) News Headlines

CERAWEEK US pipeline firms poised to follow biggest customers into M&A

None

reuters.com March 21, 2024

Retailers Turn to ‘Extreme Bargains’ to Lure Shoppers as Consumer Spending Underwhelms

None

bloomberg.com March 23, 2024

Marex Group Files for US IPO After Earlier Dropping UK Listing

None

bloomberg.com March 26, 2024

Recent Jefferies Financial Group Inc (JEF) News

Xiaomi Stakes Growth on Debut in China’s Cut-Throat EV Market

None

bloomberg.com

Published: March 27, 2024

Jefferies Q1 profit climbs on investment banking, asset management revenue jump

None

reuters.com

Published: March 27, 2024

Jefferies Profit Rises on Capital-Markets Strength, Deal Rebound

None

bloomberg.com

Published: March 27, 2024

Jefferies’ Ex-Navy SEAL Gains Edge in Distressed-Debt Investing

None

bloomberg.com

Published: March 27, 2024

Similar Companies to Jefferies Financial Group Inc (JEF) in the Financial Conglomerates Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Voya Financial Inc	VOYA	Financial Conglomerates	Financial Services	8,015
Jefferies Financial Group Inc	JEF	Financial Conglomerates	Financial Services	7,000
B. Riley Financial Inc	RILY	Financial Conglomerates	Financial Services	800

Jefferies Financial Group Inc (JEF) Exchange: NYSE

$42.17 ($0.65) 1.57%

Jefferies Financial Group Inc - Daily Information

About Jefferies Financial Group Inc (JEF)

Invest in Jefferies Financial Group Inc (JEF)

Diversify your asset portfolio by buying gold.

Investing built for a better future.

Historical Stock Data for Jefferies Financial Group Inc (JEF)

Jefferies Financial Group Inc (JEF) News Headlines

Recent Jefferies Financial Group Inc (JEF) News

Xiaomi Stakes Growth on Debut in China’s Cut-Throat EV Market

Jefferies Q1 profit climbs on investment banking, asset management revenue jump

Jefferies Profit Rises on Capital-Markets Strength, Deal Rebound

Jefferies’ Ex-Navy SEAL Gains Edge in Distressed-Debt Investing

Similar Companies to Jefferies Financial Group Inc (JEF) in the Financial Conglomerates Industry