KraneShares CICC China Leaders 100 Index ETF (KFYP) Stock Profile

Data as of June 25, 2025

$21.82 ($0.00) 0.00%

KraneShares CICC China Leaders 100 Index ETF - Daily Information

Click for more stock information on KraneShares CICC China Leaders 100 Index ETF.

Daily Information	Data
Date	June 25, 2025
Open	$21.82
Previous Close	$21.82
High	$21.82
Low	$21.82
Adjusted Open	$21.82
Previous Adjusted Close	$21.82
Adjusted High	$21.82
Adjusted Low	$21.82

Invest in KraneShares CICC China Leaders 100 Index ETF (KFYP)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Built to help smart investors invest smarter.

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

Historical Stock Data for KraneShares CICC China Leaders 100 Index ETF (KFYP)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-23	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-06-20	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-06-18	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-06-17	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-06-16	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-06-13	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-06-12	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-06-11	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-06-10	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-06-09	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-06-06	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-06-05	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-06-04	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-06-03	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-06-02	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-05-30	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-05-29	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-05-28	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-05-27	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-05-23	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-05-22	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-05-21	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-05-20	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-05-19	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-05-16	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-05-15	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-05-14	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-05-13	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-05-12	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-05-09	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-05-08	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-05-07	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-05-06	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-05-05	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-05-02	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-05-01	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-04-30	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-04-29	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-04-28	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-04-25	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-04-24	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-04-23	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-04-22	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-04-21	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-04-17	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-04-16	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-04-15	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-04-14	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-04-11	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-04-10	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-04-09	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-04-08	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-04-07	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-04-04	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-04-03	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-04-02	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-04-01	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-03-31	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-03-28	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-03-27	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-03-26	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-03-25	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-03-24	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-03-21	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-03-20	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-03-19	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-03-18	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-03-17	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-03-14	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-03-13	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-03-12	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-03-11	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-03-07	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-03-06	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-03-05	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-03-04	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-03-03	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-02-28	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-02-27	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-02-26	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-02-25	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-02-24	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-02-21	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-02-20	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-02-19	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-02-18	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-02-14	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-02-13	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-02-12	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-02-11	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-02-10	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-02-07	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-02-06	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-02-05	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-02-04	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-02-03	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-01-31	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-01-30	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-01-29	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-01-28	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-01-27	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-01-24	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-01-23	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-01-22	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-01-21	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-01-17	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-01-16	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-01-15	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-01-14	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-01-13	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-01-10	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-01-08	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-01-07	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-01-06	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-01-03	$21.82	$21.82	$21.82	$21.82	$21.82	0
2025-01-02	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-12-31	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-12-30	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-12-27	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-12-26	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-12-24	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-12-23	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-12-20	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-12-19	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-12-18	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-12-17	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-12-16	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-12-13	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-12-12	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-12-11	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-12-10	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-12-09	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-12-06	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-12-05	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-12-04	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-12-03	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-12-02	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-11-27	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-11-26	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-11-25	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-11-22	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-11-21	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-11-20	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-11-19	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-11-18	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-11-15	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-11-14	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-11-13	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-11-12	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-11-11	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-11-08	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-11-07	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-11-06	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-11-05	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-11-04	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-11-01	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-31	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-30	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-29	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-28	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-25	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-24	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-23	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-22	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-21	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-18	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-17	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-16	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-15	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-14	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-11	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-10	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-09	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-08	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-07	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-04	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-03	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-02	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-10-01	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-09-30	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-09-27	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-09-26	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-09-25	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-09-24	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-09-23	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-09-20	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-09-19	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-09-18	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-09-17	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-09-16	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-09-13	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-09-12	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-09-11	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-09-10	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-09-09	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-09-06	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-09-05	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-09-04	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-09-03	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-30	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-29	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-28	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-27	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-26	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-23	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-22	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-21	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-20	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-19	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-16	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-15	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-14	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-13	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-12	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-09	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-08	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-07	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-06	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-05	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-02	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-08-01	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-31	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-30	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-29	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-26	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-25	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-24	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-23	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-22	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-19	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-18	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-17	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-16	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-15	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-12	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-11	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-10	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-09	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-08	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-05	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-03	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-02	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-07-01	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-06-28	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-06-27	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-06-26	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-06-25	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-06-24	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-06-21	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-06-20	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-06-18	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-06-17	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-06-14	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-06-13	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-06-12	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-06-11	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-06-10	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-06-07	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-06-06	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-06-05	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-06-04	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-06-03	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-31	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-30	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-29	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-28	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-24	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-23	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-22	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-21	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-20	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-17	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-16	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-15	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-14	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-13	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-10	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-09	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-08	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-07	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-06	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-03	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-02	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-05-01	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-30	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-29	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-26	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-25	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-24	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-23	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-22	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-19	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-18	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-17	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-16	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-15	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-12	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-11	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-10	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-09	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-08	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-05	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-04	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-03	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-02	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-04-01	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-03-28	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-03-27	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-03-26	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-03-25	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-03-22	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-03-21	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-03-20	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-03-19	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-03-18	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-03-15	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-03-14	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-03-13	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-03-12	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-03-08	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-03-07	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-03-06	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-03-05	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-03-04	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-03-01	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-02-29	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-02-28	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-02-27	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-02-26	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-02-23	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-02-22	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-02-21	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-02-20	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-02-16	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-02-15	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-02-14	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-02-13	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-02-12	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-02-09	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-02-08	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-02-07	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-02-06	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-02-05	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-02-02	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-02-01	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-01-31	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-01-30	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-01-29	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-01-26	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-01-25	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-01-24	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-01-23	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-01-22	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-01-19	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-01-18	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-01-17	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-01-16	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-01-12	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-01-11	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-01-10	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-01-09	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-01-08	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-01-05	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-01-04	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-01-03	$21.82	$21.82	$21.82	$21.82	$21.82	0
2024-01-02	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-12-29	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-12-28	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-12-27	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-12-26	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-12-22	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-12-21	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-12-20	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-12-19	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-12-18	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-12-15	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-12-14	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-12-13	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-12-12	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-12-11	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-12-08	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-12-07	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-12-06	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-12-05	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-12-04	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-12-01	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-11-30	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-11-29	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-11-28	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-11-27	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-11-24	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-11-22	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-11-21	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-11-20	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-11-17	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-11-16	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-11-15	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-11-14	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-11-13	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-11-10	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-11-09	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-11-08	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-11-07	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-11-06	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-11-03	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-11-02	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-11-01	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-10-31	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-10-30	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-10-27	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-10-26	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-10-25	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-10-24	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-10-23	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-10-20	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-10-19	$21.82	$21.82	$21.82	$21.82	$21.82	0
2023-10-18	$21.66	$21.88	$21.66	$21.82	$21.82	6,910
2023-10-17	$22.30	$22.32	$22.14	$22.17	$22.17	7,005
2023-10-16	$22.39	$22.39	$22.39	$22.39	$22.23	9
2023-10-13	$22.15	$22.28	$22.14	$22.23	$22.23	7,093
2023-10-12	$22.28	$22.28	$22.28	$22.28	$22.28	72
2023-10-11	$22.48	$22.49	$22.48	$22.49	$22.49	552
2023-10-10	$22.54	$22.54	$22.54	$22.54	$22.54	42
2023-10-09	$22.65	$22.65	$22.65	$22.65	$22.65	13
2023-10-06	$22.57	$22.66	$22.43	$22.66	$22.66	7,415
2023-10-05	$22.31	$22.31	$22.31	$22.31	$22.31	174
2023-10-04	$21.97	$22.19	$21.97	$22.13	$22.13	8,053
2023-10-03	$22.42	$22.42	$22.40	$22.40	$22.40	560
2023-10-02	$22.70	$22.73	$22.55	$22.68	$22.68	2,499
2023-09-29	$23.00	$23.00	$22.77	$22.82	$22.82	1,198
2023-09-28	$22.63	$22.63	$22.63	$22.63	$22.63	305
2023-09-27	$22.68	$22.68	$22.68	$22.68	$22.68	15
2023-09-26	$22.68	$22.68	$22.68	$22.68	$22.68	79
2023-09-25	$22.88	$22.88	$22.76	$22.80	$22.80	7,086
2023-09-22	$23.00	$23.00	$23.00	$23.00	$23.00	147
2023-09-21	$22.49	$22.52	$22.49	$22.52	$22.52	411
2023-09-20	$22.84	$22.84	$22.82	$22.82	$22.82	218
2023-09-19	$22.75	$22.76	$22.75	$22.76	$22.76	263
2023-09-18	$22.59	$22.74	$22.55	$22.64	$22.64	12,818
2023-09-15	$22.73	$22.73	$22.68	$22.68	$22.68	652
2023-09-14	$22.96	$22.96	$22.96	$22.96	$22.96	5
2023-09-13	$22.78	$22.83	$22.78	$22.83	$22.83	575
2023-09-12	$22.99	$22.99	$22.84	$22.93	$22.93	12,847
2023-09-11	$22.77	$22.78	$22.77	$22.78	$22.78	949
2023-09-08	$22.15	$22.37	$22.15	$22.32	$22.32	13,126
2023-09-07	$22.52	$22.53	$22.50	$22.52	$22.52	1,138
2023-09-06	$22.94	$22.94	$22.93	$22.93	$22.93	364
2023-09-05	$22.88	$22.94	$22.84	$22.94	$22.94	1,498
2023-09-01	$22.82	$23.25	$22.82	$23.03	$23.03	2,779
2023-08-31	$22.65	$22.65	$22.65	$22.65	$22.65	19
2023-08-30	$22.76	$22.78	$22.76	$22.78	$22.78	168
2023-08-29	$22.79	$22.97	$22.49	$22.93	$22.93	3,540
2023-08-28	$22.58	$22.82	$22.58	$22.82	$22.82	883
2023-08-25	$22.52	$22.52	$22.52	$22.52	$22.52	110
2023-08-24	$22.56	$22.56	$22.30	$22.42	$22.42	19,657
2023-08-23	$22.12	$22.48	$22.12	$22.48	$22.48	462
2023-08-22	$22.30	$22.56	$22.28	$22.31	$22.31	13,560
2023-08-21	$22.20	$22.48	$22.20	$22.48	$22.48	191
2023-08-18	$22.86	$22.86	$22.58	$22.81	$22.81	13,031
2023-08-17	$22.79	$22.85	$22.79	$22.85	$22.85	204
2023-08-16	$22.78	$22.78	$22.68	$22.71	$22.71	692
2023-08-15	$22.78	$22.80	$22.78	$22.80	$22.80	208
2023-08-14	$22.63	$22.90	$22.63	$22.81	$22.81	41,769
2023-08-11	$22.90	$22.97	$22.90	$22.97	$22.97	966
2023-08-10	$23.70	$23.70	$23.70	$23.70	$23.70	3
2023-08-09	$23.63	$23.70	$23.63	$23.66	$23.66	1,020
2023-08-08	$23.59	$23.62	$23.59	$23.62	$23.62	512
2023-08-07	$23.76	$23.78	$23.72	$23.78	$23.78	368
2023-08-04	$24.28	$24.28	$24.16	$24.16	$24.16	270
2023-08-03	$24.12	$24.26	$24.12	$24.26	$24.26	289
2023-08-02	$23.74	$23.74	$23.74	$23.74	$23.74	2
2023-08-01	$24.02	$24.02	$23.99	$24.00	$24.00	935
2023-07-31	$24.33	$24.38	$24.33	$24.37	$24.37	419
2023-07-28	$24.43	$24.43	$24.43	$24.43	$24.43	236
2023-07-27	$23.48	$23.55	$23.40	$23.40	$23.40	1,781
2023-07-26	$23.67	$23.78	$23.67	$23.77	$23.77	309
2023-07-25	$23.76	$23.76	$23.66	$23.71	$23.71	1,657
2023-07-24	$22.89	$23.14	$22.89	$23.00	$23.00	2,609
2023-07-21	$22.88	$22.88	$22.77	$22.77	$22.77	350
2023-07-20	$22.87	$22.87	$22.79	$22.87	$22.87	528
2023-07-19	$22.89	$22.89	$22.86	$22.86	$22.86	125
2023-07-18	$22.84	$22.84	$22.78	$22.78	$22.78	456
2023-07-17	$22.70	$23.01	$22.70	$22.93	$22.93	5,972
2023-07-14	$23.11	$23.11	$23.01	$23.01	$23.01	2,134
2023-07-13	$23.24	$23.24	$23.23	$23.23	$23.23	223
2023-07-12	$23.11	$23.11	$22.90	$22.92	$22.92	1,029
2023-07-11	$22.78	$22.78	$22.78	$22.78	$22.78	27
2023-07-10	$22.71	$22.71	$22.71	$22.71	$22.71	14
2023-07-07	$22.71	$22.71	$22.71	$22.71	$22.71	71
2023-07-06	$22.20	$22.41	$22.20	$22.41	$22.41	243
2023-07-05	$22.62	$22.62	$22.62	$22.62	$22.62	27
2023-07-03	$22.86	$22.86	$22.86	$22.86	$22.86	141
2023-06-30	$22.53	$22.58	$22.24	$22.58	$22.58	1,830
2023-06-29	$22.48	$22.48	$22.48	$22.48	$22.48	132
2023-06-28	$22.77	$22.77	$22.50	$22.66	$22.66	40,599
2023-06-27	$22.58	$22.58	$22.58	$22.58	$22.58	166
2023-06-26	$21.87	$22.09	$21.87	$22.09	$22.09	554
2023-06-23	$22.34	$22.34	$22.34	$22.34	$22.34	119
2023-06-22	$22.59	$22.59	$22.59	$22.59	$22.59	58
2023-06-21	$22.44	$22.55	$22.44	$22.54	$22.54	12,750
2023-06-20	$23.05	$23.05	$22.65	$22.65	$22.65	1,663
2023-06-16	$23.38	$23.38	$23.38	$23.38	$23.38	4
2023-06-15	$23.10	$23.49	$23.10	$23.46	$23.46	1,536
2023-06-14	$23.25	$23.25	$23.22	$23.22	$23.22	123
2023-06-13	$23.12	$23.12	$23.12	$23.12	$23.12	220
2023-06-12	$23.11	$23.11	$23.04	$23.10	$23.10	2,201
2023-06-09	$23.20	$23.20	$23.14	$23.14	$23.14	493
2023-06-08	$23.25	$23.42	$23.25	$23.38	$23.38	841
2023-06-07	$23.07	$23.07	$22.86	$22.86	$22.86	727
2023-06-06	$23.07	$23.07	$22.82	$23.00	$23.00	1,141
2023-06-05	$22.92	$22.95	$22.92	$22.95	$22.95	200
2023-06-02	$23.08	$23.09	$22.99	$23.00	$23.00	643
2023-06-01	$22.73	$22.75	$22.73	$22.75	$22.75	303
2023-05-31	$22.67	$22.69	$22.67	$22.69	$22.69	635
2023-05-30	$23.19	$23.19	$22.79	$22.92	$22.92	14,504
2023-05-26	$23.08	$23.08	$23.05	$23.05	$23.05	305
2023-05-25	$22.74	$22.74	$22.74	$22.74	$22.74	227
2023-05-24	$22.83	$22.83	$22.83	$22.83	$22.83	68
2023-05-23	$23.40	$23.40	$23.28	$23.28	$23.28	228
2023-05-22	$23.75	$23.75	$23.58	$23.72	$23.72	1,477
2023-05-19	$24.02	$24.02	$23.77	$23.77	$23.77	381
2023-05-18	$23.79	$23.79	$23.79	$23.79	$23.79	57
2023-05-17	$23.55	$23.82	$23.55	$23.75	$23.75	16,511
2023-05-16	$24.27	$24.27	$24.07	$24.07	$24.07	17,325
2023-05-15	$24.46	$24.47	$24.46	$24.46	$24.46	385
2023-05-12	$24.05	$24.05	$24.05	$24.05	$24.05	93
2023-05-11	$24.24	$24.39	$24.24	$24.35	$24.35	13,294
2023-05-10	$24.66	$24.66	$24.66	$24.66	$24.66	14
2023-05-09	$25.12	$25.12	$25.09	$25.09	$25.09	230
2023-05-08	$25.32	$25.32	$25.32	$25.32	$25.32	280
2023-05-05	$24.85	$24.85	$24.76	$24.76	$24.76	223
2023-05-04	$24.79	$24.79	$24.79	$24.79	$24.79	37
2023-05-03	$24.38	$24.40	$24.33	$24.33	$24.33	6,512
2023-05-02	$24.35	$24.35	$24.35	$24.35	$24.35	72
2023-05-01	$24.31	$24.54	$24.31	$24.45	$24.45	1,181
2023-04-28	$24.73	$24.73	$24.59	$24.59	$24.59	1,661
2023-04-27	$24.37	$24.37	$24.37	$24.37	$24.37	182
2023-04-26	$24.16	$24.16	$24.16	$24.16	$24.16	295
2023-04-25	$24.28	$24.28	$24.28	$24.28	$24.28	172
2023-04-24	$24.53	$24.53	$24.45	$24.45	$24.45	1,243
2023-04-21	$24.64	$24.64	$24.62	$24.64	$24.64	2,380
2023-04-20	$25.01	$25.01	$24.92	$24.92	$24.92	334
2023-04-19	$24.76	$24.82	$24.72	$24.75	$24.75	1,213
2023-04-18	$25.01	$25.01	$25.01	$25.01	$25.01	62
2023-04-17	$24.79	$24.79	$24.79	$24.79	$24.79	155
2023-04-14	$24.51	$24.51	$24.38	$24.38	$24.38	461
2023-04-13	$24.43	$24.43	$24.43	$24.43	$24.43	370
2023-04-12	$24.30	$24.30	$24.24	$24.24	$24.24	117
2023-04-11	$24.19	$24.20	$24.14	$24.14	$24.14	1,201
2023-04-10	$24.14	$24.20	$24.10	$24.10	$24.10	1,781
2023-04-06	$24.05	$24.12	$24.05	$24.09	$24.09	646
2023-04-05	$24.05	$24.05	$24.05	$24.05	$24.05	8
2023-04-04	$24.13	$24.18	$24.08	$24.11	$24.11	884
2023-04-03	$23.91	$23.91	$23.79	$23.86	$23.86	3,791
2023-03-31	$23.73	$23.83	$23.69	$23.71	$23.71	2,408
2023-03-30	$23.89	$23.89	$23.85	$23.86	$23.86	768
2023-03-29	$23.62	$23.65	$23.44	$23.57	$23.57	13,102
2023-03-28	$23.63	$23.63	$23.62	$23.63	$23.63	541
2023-03-27	$23.39	$23.51	$23.37	$23.44	$23.44	37,670
2023-03-24	$23.74	$23.80	$23.52	$23.80	$23.80	696
2023-03-23	$24.19	$24.19	$24.19	$24.19	$24.19	17
2023-03-22	$23.83	$23.83	$23.83	$23.83	$23.83	49
2023-03-21	$23.76	$23.76	$23.70	$23.70	$23.70	469
2023-03-20	$23.71	$23.76	$23.68	$23.76	$23.76	4,908
2023-03-17	$23.78	$23.78	$23.56	$23.64	$23.64	485
2023-03-16	$23.56	$23.65	$23.56	$23.65	$23.65	414
2023-03-15	$23.37	$23.49	$23.37	$23.49	$23.49	225
2023-03-14	$23.56	$23.67	$23.56	$23.58	$23.58	718
2023-03-13	$23.76	$23.76	$23.76	$23.76	$23.76	32
2023-03-10	$23.30	$23.30	$23.20	$23.20	$23.20	535
2023-03-09	$23.47	$23.47	$23.23	$23.23	$23.23	136
2023-03-08	$23.54	$23.54	$23.52	$23.53	$23.53	440
2023-03-07	$23.44	$23.44	$23.38	$23.43	$23.43	408
2023-03-06	$23.79	$23.79	$23.79	$23.79	$23.79	247
2023-03-03	$23.93	$24.30	$23.93	$24.30	$24.30	288
2023-03-02	$24.05	$24.06	$24.05	$24.06	$24.06	278
2023-03-01	$24.00	$24.00	$24.00	$24.00	$24.00	129
2023-02-28	$23.64	$23.64	$23.39	$23.49	$23.49	41,988
2023-02-27	$23.18	$23.28	$23.10	$23.23	$23.23	49,018
2023-02-24	$23.05	$23.05	$23.03	$23.03	$23.03	128
2023-02-23	$23.82	$23.82	$23.63	$23.63	$23.63	1,015
2023-02-22	$23.69	$23.69	$23.65	$23.65	$23.65	842
2023-02-21	$23.84	$23.84	$23.77	$23.77	$23.77	411
2023-02-17	$23.04	$23.04	$23.04	$23.04	$23.04	44
2023-02-16	$23.27	$23.27	$23.22	$23.24	$23.24	816
2023-02-15	$23.68	$23.68	$23.47	$23.50	$23.50	1,043
2023-02-14	$23.82	$23.82	$23.76	$23.79	$23.79	1,376
2023-02-13	$23.89	$23.89	$23.89	$23.89	$23.89	2
2023-02-10	$23.66	$23.66	$23.59	$23.59	$23.59	943
2023-02-09	$23.77	$23.78	$23.77	$23.78	$23.78	246
2023-02-08	$23.84	$23.84	$23.54	$23.65	$23.65	41,342
2023-02-07	$23.76	$23.76	$23.76	$23.76	$23.76	4
2023-02-06	$23.46	$23.47	$23.19	$23.42	$23.42	51,076
2023-02-03	$23.67	$23.67	$23.67	$23.67	$23.67	54
2023-02-02	$24.63	$24.64	$24.18	$24.30	$24.30	49,386
2023-02-01	$24.53	$24.53	$24.53	$24.53	$24.53	66
2023-01-31	$24.31	$24.40	$24.28	$24.39	$24.39	13,728
2023-01-30	$24.69	$24.69	$24.45	$24.45	$24.45	1,238
2023-01-27	$25.05	$25.06	$25.00	$25.01	$25.01	1,121
2023-01-26	$24.99	$25.08	$24.99	$25.08	$25.08	353
2023-01-25	$24.73	$24.78	$24.68	$24.78	$24.78	1,610
2023-01-24	$24.61	$24.69	$24.59	$24.67	$24.67	1,914
2023-01-23	$24.50	$24.72	$24.50	$24.58	$24.58	2,954
2023-01-20	$24.35	$24.48	$24.35	$24.48	$24.48	1,380
2023-01-19	$24.26	$24.32	$24.21	$24.29	$24.29	2,124
2023-01-18	$24.34	$24.34	$24.15	$24.15	$24.15	446
2023-01-17	$24.25	$24.28	$24.25	$24.28	$24.28	465
2023-01-13	$24.39	$24.39	$24.39	$24.39	$24.39	46
2023-01-12	$23.78	$24.04	$23.78	$24.04	$24.04	366
2023-01-11	$23.93	$23.93	$23.93	$23.93	$23.93	9
2023-01-10	$23.64	$23.67	$23.64	$23.67	$23.67	305
2023-01-09	$23.90	$23.90	$23.78	$23.78	$23.78	479
2023-01-06	$23.64	$23.76	$23.64	$23.76	$23.76	507
2023-01-05	$23.35	$23.39	$23.35	$23.39	$23.39	200
2023-01-04	$23.19	$23.31	$23.13	$23.31	$23.31	815
2023-01-03	$22.80	$22.99	$22.72	$22.78	$22.78	14,413
2022-12-30	$22.57	$22.65	$22.48	$22.50	$22.50	1,661
2022-12-29	$22.28	$22.39	$22.27	$22.30	$22.30	15,357
2022-12-28	$23.01	$23.01	$22.31	$22.34	$22.34	16,229
2022-12-27	$23.65	$23.66	$23.57	$23.66	$23.42	5,582
2022-12-23	$23.19	$23.27	$23.19	$23.25	$23.01	1,400
2022-12-22	$23.16	$23.16	$23.16	$23.16	$22.92	202
2022-12-21	$23.50	$23.50	$23.50	$23.50	$23.26	57
2022-12-20	$23.40	$23.49	$23.29	$23.35	$23.11	13,829
2022-12-19	$23.89	$23.89	$23.68	$23.72	$23.48	12,201
2022-12-16	$24.13	$24.13	$24.06	$24.07	$23.82	7,800
2022-12-15	$23.96	$23.96	$23.96	$23.96	$23.72	3
2022-12-14	$24.09	$24.26	$24.09	$24.26	$24.01	1,971
2022-12-13	$24.35	$24.35	$24.20	$24.20	$23.95	457
2022-12-12	$24.41	$24.41	$23.98	$24.07	$23.82	1,751
2022-12-09	$24.53	$24.64	$24.45	$24.45	$24.20	1,089
2022-12-08	$24.32	$24.32	$24.32	$24.32	$24.07	52
2022-12-07	$24.23	$24.23	$24.20	$24.20	$23.95	1,103
2022-12-06	$24.26	$24.26	$24.26	$24.26	$24.02	162
2022-12-05	$24.26	$24.26	$24.21	$24.21	$23.96	834
2022-12-02	$23.64	$23.93	$23.64	$23.85	$23.85	1,595
2022-12-01	$23.73	$23.73	$23.73	$23.73	$23.73	7
2022-11-30	$23.92	$23.98	$23.88	$23.98	$23.98	435
2022-11-29	$23.28	$23.54	$23.28	$23.54	$23.54	1,063
2022-11-28	$22.62	$22.62	$22.47	$22.47	$22.47	903
2022-11-25	$22.72	$22.72	$22.64	$22.64	$22.64	461
2022-11-23	$22.49	$22.52	$22.45	$22.52	$22.52	701
2022-11-22	$22.47	$22.48	$22.45	$22.45	$22.45	1,401
2022-11-21	$22.12	$22.12	$22.06	$22.10	$22.10	540
2022-11-18	$22.35	$22.37	$22.35	$22.36	$22.36	605
2022-11-17	$22.22	$22.40	$22.20	$22.36	$22.36	43,960
2022-11-16	$22.66	$22.70	$22.62	$22.64	$22.64	7,208
2022-11-15	$23.15	$23.15	$23.13	$23.13	$23.13	257
2022-11-14	$22.83	$22.89	$22.81	$22.88	$22.88	1,659
2022-11-11	$22.63	$22.63	$22.63	$22.63	$22.63	115
2022-11-10	$21.90	$21.97	$21.90	$21.97	$21.97	443
2022-11-09	$21.23	$21.23	$21.18	$21.18	$21.18	383
2022-11-08	$21.35	$21.51	$21.35	$21.46	$21.46	4,125
2022-11-07	$21.42	$21.47	$21.42	$21.47	$21.47	549
2022-11-04	$21.83	$21.83	$21.83	$21.83	$21.83	146
2022-11-03	$20.73	$20.73	$20.73	$20.73	$20.73	166
2022-11-02	$20.72	$20.94	$20.62	$20.62	$20.62	44,424
2022-11-01	$20.78	$20.78	$20.46	$20.55	$20.55	41,208
2022-10-31	$20.27	$20.33	$20.27	$20.33	$20.33	1,232
2022-10-28	$20.91	$20.94	$20.91	$20.94	$20.94	433
2022-10-27	$21.27	$21.40	$21.23	$21.35	$21.35	41,094
2022-10-26	$21.25	$21.53	$21.25	$21.53	$21.53	1,242
2022-10-25	$21.16	$21.23	$21.14	$21.16	$21.16	2,106
2022-10-24	$21.34	$21.34	$21.07	$21.16	$21.16	4,444
2022-10-21	$21.97	$22.07	$21.93	$22.07	$22.07	1,142
2022-10-20	$21.95	$22.05	$21.88	$21.88	$21.88	485
2022-10-19	$21.91	$21.99	$21.67	$21.87	$21.87	13,412
2022-10-18	$22.72	$22.72	$22.29	$22.34	$22.34	13,432
2022-10-17	$22.62	$22.84	$22.62	$22.72	$22.72	13,917
2022-10-14	$22.70	$22.70	$22.49	$22.49	$22.49	447
2022-10-13	$22.28	$22.53	$22.16	$22.53	$22.53	1,795
2022-10-12	$22.50	$22.58	$22.50	$22.58	$22.58	1,901
2022-10-11	$22.45	$22.52	$22.45	$22.52	$22.52	127
2022-10-10	$22.76	$22.77	$22.62	$22.65	$22.65	13,771
2022-10-07	$23.52	$23.52	$23.26	$23.26	$23.26	502
2022-10-06	$23.82	$23.82	$23.67	$23.67	$23.67	605
2022-10-05	$23.87	$24.05	$23.69	$23.86	$23.86	14,370
2022-10-04	$23.58	$23.60	$23.56	$23.60	$23.60	836
2022-10-03	$22.76	$22.96	$22.76	$22.96	$22.96	4,162
2022-09-30	$22.95	$22.95	$22.82	$22.82	$22.82	201
2022-09-29	$22.85	$22.96	$22.85	$22.96	$22.96	207
2022-09-28	$22.71	$22.98	$22.71	$22.97	$22.97	818
2022-09-27	$23.01	$23.01	$22.87	$22.87	$22.87	302
2022-09-26	$22.97	$22.98	$22.83	$22.83	$22.83	404
2022-09-23	$23.15	$23.15	$23.09	$23.12	$23.12	745
2022-09-22	$23.50	$23.55	$23.50	$23.55	$23.55	287
2022-09-21	$23.63	$23.73	$23.57	$23.57	$23.57	949
2022-09-20	$23.76	$23.79	$23.72	$23.72	$23.72	688
2022-09-19	$24.02	$24.03	$24.02	$24.03	$24.03	355
2022-09-16	$23.91	$23.92	$23.84	$23.92	$23.92	2,838
2022-09-15	$24.59	$24.59	$24.47	$24.47	$24.47	306
2022-09-14	$24.64	$24.64	$24.57	$24.57	$24.57	510
2022-09-13	$24.76	$24.76	$24.56	$24.56	$24.56	649
2022-09-12	$25.04	$25.04	$25.04	$25.04	$25.04	18
2022-09-09	$24.96	$24.96	$24.91	$24.91	$24.91	324
2022-09-08	$24.46	$24.46	$24.46	$24.46	$24.46	75
2022-09-07	$24.44	$24.50	$24.44	$24.50	$24.50	612
2022-09-06	$24.50	$24.50	$24.45	$24.45	$24.45	372
2022-09-02	$24.35	$24.35	$24.24	$24.24	$24.24	1,109
2022-09-01	$24.53	$24.59	$24.53	$24.59	$24.59	412
2022-08-31	$24.46	$24.47	$24.44	$24.44	$24.44	1,231
2022-08-30	$24.39	$24.39	$24.25	$24.25	$24.25	566
2022-08-29	$24.56	$24.56	$24.56	$24.56	$24.56	3
2022-08-26	$24.76	$24.76	$24.68	$24.68	$24.68	1,018
2022-08-25	$25.14	$25.16	$25.14	$25.16	$25.16	154
2022-08-24	$24.62	$24.62	$24.62	$24.62	$24.62	153
2022-08-23	$25.11	$25.11	$24.92	$25.01	$25.01	809
2022-08-22	$24.92	$24.92	$24.88	$24.88	$24.88	408
2022-08-19	$25.00	$25.00	$24.82	$24.87	$24.87	3,357
2022-08-18	$24.99	$24.99	$24.99	$24.99	$24.99	19
2022-08-17	$25.21	$25.21	$25.21	$25.21	$25.21	9
2022-08-16	$25.17	$25.17	$25.17	$25.17	$25.17	21
2022-08-15	$25.13	$25.13	$25.04	$25.04	$25.04	919
2022-08-12	$25.34	$25.38	$25.34	$25.38	$25.38	183
2022-08-11	$24.99	$25.22	$24.99	$25.18	$25.18	638
2022-08-10	$24.88	$24.99	$24.88	$24.97	$24.97	739
2022-08-09	$24.87	$24.88	$24.87	$24.88	$24.88	428
2022-08-08	$24.90	$24.90	$24.84	$24.84	$24.84	432
2022-08-05	$24.75	$24.75	$24.69	$24.75	$24.75	642
2022-08-04	$24.47	$24.62	$24.47	$24.62	$24.62	11,849
2022-08-03	$24.46	$24.47	$24.45	$24.47	$24.47	1,061
2022-08-02	$24.45	$24.64	$24.45	$24.64	$24.64	1,623
2022-08-01	$24.97	$24.97	$24.89	$24.92	$24.92	2,853
2022-07-29	$25.12	$25.23	$25.12	$25.23	$25.23	987
2022-07-28	$25.48	$25.55	$25.48	$25.55	$25.55	409
2022-07-27	$25.68	$25.72	$25.50	$25.72	$25.72	1,484
2022-07-26	$25.51	$25.53	$25.51	$25.51	$25.51	879
2022-07-25	$25.29	$25.43	$25.29	$25.43	$25.43	782
2022-07-22	$25.13	$25.18	$25.13	$25.18	$25.18	715
2022-07-21	$25.25	$25.30	$25.25	$25.30	$25.30	178
2022-07-20	$25.59	$25.59	$25.59	$25.59	$25.59	55
2022-07-19	$25.86	$25.86	$25.73	$25.76	$25.76	11,550
2022-07-18	$25.53	$25.68	$25.37	$25.45	$25.45	10,832
2022-07-15	$25.16	$25.16	$25.02	$25.12	$25.12	1,691
2022-07-14	$25.50	$25.56	$25.50	$25.54	$25.54	1,786
2022-07-13	$25.45	$25.97	$25.45	$25.97	$25.97	361
2022-07-12	$25.96	$26.26	$25.96	$26.12	$26.12	1,418
2022-07-11	$26.20	$26.24	$26.07	$26.17	$26.17	12,133
2022-07-08	$26.46	$26.53	$26.45	$26.53	$26.53	1,119
2022-07-07	$26.42	$26.69	$26.40	$26.54	$26.54	15,785
2022-07-06	$26.28	$26.42	$26.16	$26.38	$26.38	13,882
2022-07-05	$26.88	$26.88	$26.85	$26.85	$26.85	364
2022-07-01	$27.07	$27.07	$27.05	$27.05	$27.05	1,221
2022-06-30	$26.89	$27.11	$26.89	$27.04	$27.04	1,083
2022-06-29	$26.71	$26.71	$26.60	$26.60	$26.60	927
2022-06-28	$26.61	$26.61	$26.44	$26.44	$26.44	848
2022-06-27	$26.65	$26.65	$26.52	$26.58	$26.58	13,072
2022-06-24	$26.50	$26.50	$26.35	$26.41	$26.41	2,322
2022-06-23	$25.97	$26.17	$25.97	$26.12	$26.12	11,451
2022-06-22	$25.93	$25.93	$25.93	$25.93	$25.93	8
2022-06-21	$26.40	$26.47	$26.38	$26.41	$26.41	928
2022-06-17	$26.32	$26.32	$26.05	$26.27	$26.27	9,144
2022-06-16	$25.98	$26.03	$25.98	$26.03	$26.03	8,151
2022-06-15	$26.35	$26.71	$26.35	$26.69	$26.69	17,072
2022-06-14	$25.89	$25.96	$25.89	$25.96	$25.96	303
2022-06-13	$25.58	$25.58	$25.33	$25.38	$25.38	2,006
2022-06-10	$25.96	$26.00	$25.96	$25.99	$25.99	1,645
2022-06-09	$26.06	$26.06	$25.81	$25.83	$25.83	4,546
2022-06-08	$26.19	$26.19	$26.05	$26.05	$26.05	1,667
2022-06-07	$26.01	$26.19	$26.01	$26.19	$26.19	3,616
2022-06-06	$25.95	$26.14	$25.85	$25.85	$25.85	5,880
2022-06-03	$25.94	$25.94	$25.94	$25.94	$25.94	40
2022-06-02	$25.95	$26.05	$25.95	$26.05	$26.05	16,103
2022-06-01	$25.86	$25.86	$25.66	$25.78	$25.78	8,218
2022-05-31	$26.30	$26.30	$25.98	$26.01	$26.01	30,267
2022-05-27	$25.77	$25.77	$25.77	$25.77	$25.77	103
2022-05-26	$25.38	$25.68	$25.38	$25.61	$25.61	14,341
2022-05-25	$25.51	$25.56	$25.51	$25.56	$25.56	372
2022-05-24	$25.52	$25.52	$25.52	$25.52	$25.52	36
2022-05-23	$26.03	$26.05	$25.92	$26.03	$26.03	21,508
2022-05-20	$25.89	$25.89	$25.89	$25.89	$25.89	181
2022-05-19	$25.40	$25.62	$25.40	$25.54	$25.54	2,418
2022-05-18	$25.00	$25.00	$25.00	$25.00	$25.00	34
2022-05-17	$25.60	$25.66	$25.49	$25.59	$25.59	5,777
2022-05-16	$25.28	$25.29	$25.28	$25.29	$25.29	283
2022-05-13	$25.29	$25.38	$25.29	$25.38	$25.38	1,335
2022-05-12	$24.74	$25.00	$24.74	$24.91	$24.91	974
2022-05-11	$25.14	$25.39	$25.07	$25.07	$25.07	10,625
2022-05-10	$25.28	$25.29	$25.19	$25.19	$25.19	9,943
2022-05-09	$25.15	$25.27	$24.97	$24.97	$24.97	2,954
2022-05-06	$25.43	$25.53	$25.41	$25.44	$25.44	14,684
2022-05-05	$26.40	$26.40	$25.88	$25.92	$25.92	14,116
2022-05-04	$26.37	$26.68	$26.35	$26.68	$26.68	10,766
2022-05-03	$26.55	$26.56	$26.49	$26.56	$26.56	721
2022-05-02	$26.04	$26.26	$25.95	$26.26	$26.26	5,966
2022-04-29	$26.25	$26.53	$26.25	$26.31	$26.31	1,409
2022-04-28	$25.91	$26.11	$25.91	$26.11	$26.11	1,855
2022-04-27	$26.10	$26.10	$26.00	$26.02	$26.02	2,071
2022-04-26	$25.57	$25.64	$25.43	$25.43	$25.43	3,767
2022-04-25	$25.71	$25.81	$25.41	$25.81	$25.81	3,882
2022-04-22	$27.33	$27.33	$27.19	$27.20	$27.20	816
2022-04-21	$27.27	$27.32	$26.90	$26.96	$26.96	48,555
2022-04-20	$27.69	$27.83	$27.63	$27.77	$27.77	4,117
2022-04-19	$28.55	$28.58	$28.47	$28.47	$28.47	611
2022-04-18	$28.86	$28.86	$28.75	$28.75	$28.75	1,048
2022-04-14	$29.33	$29.33	$29.30	$29.30	$29.30	492
2022-04-13	$28.83	$29.20	$28.80	$29.20	$29.20	1,761
2022-04-12	$28.93	$28.93	$28.88	$28.90	$28.90	3,427
2022-04-11	$28.99	$28.99	$28.84	$28.84	$28.84	534
2022-04-08	$29.14	$29.45	$29.14	$29.39	$29.39	397
2022-04-07	$29.06	$29.06	$28.96	$28.96	$28.96	515
2022-04-06	$28.86	$29.18	$28.86	$29.14	$29.14	13,600
2022-04-05	$29.03	$29.03	$28.74	$28.76	$28.76	2,843
2022-04-04	$29.09	$29.17	$29.09	$29.12	$29.12	2,671
2022-04-01	$29.01	$29.03	$28.93	$29.03	$29.03	724
2022-03-31	$28.40	$28.59	$28.40	$28.51	$28.51	2,153
2022-03-30	$28.27	$28.60	$28.27	$28.47	$28.47	1,056
2022-03-29	$28.23	$28.23	$28.13	$28.15	$28.15	811
2022-03-28	$28.00	$28.06	$27.99	$28.06	$28.06	2,703
2022-03-25	$27.88	$27.88	$27.78	$27.84	$27.84	1,045
2022-03-24	$27.97	$28.02	$27.97	$28.00	$28.00	1,941
2022-03-23	$27.93	$27.94	$27.93	$27.94	$27.94	2,202
2022-03-22	$28.35	$28.35	$28.19	$28.24	$28.24	1,331
2022-03-21	$27.79	$27.80	$27.76	$27.78	$27.78	3,335
2022-03-18	$27.45	$28.19	$27.45	$28.19	$28.19	4,208
2022-03-17	$27.22	$27.22	$27.10	$27.22	$27.22	16,901
2022-03-16	$27.64	$28.09	$27.57	$27.70	$27.70	32,724
2022-03-15	$25.74	$26.10	$25.58	$25.86	$25.86	8,141
2022-03-14	$27.46	$27.53	$27.03	$27.09	$27.09	3,515
2022-03-11	$28.10	$28.15	$28.04	$28.04	$28.04	989
2022-03-10	$28.21	$28.21	$28.14	$28.14	$28.14	298
2022-03-09	$28.53	$28.53	$28.40	$28.40	$28.40	698
2022-03-08	$28.42	$28.59	$28.20	$28.56	$28.56	10,767
2022-03-07	$29.53	$29.53	$29.06	$29.06	$29.06	2,262
2022-03-04	$29.70	$29.70	$29.61	$29.70	$29.70	1,831
2022-03-03	$29.92	$30.00	$29.90	$29.95	$29.95	5,811
2022-03-02	$29.86	$29.90	$29.83	$29.83	$29.83	850
2022-03-01	$29.64	$29.66	$29.51	$29.56	$29.56	981
2022-02-28	$29.68	$29.72	$29.64	$29.70	$29.70	1,365
2022-02-25	$29.55	$29.71	$29.55	$29.71	$29.71	1,142
2022-02-24	$29.07	$29.62	$29.05	$29.62	$29.62	1,555
2022-02-23	$30.03	$30.03	$29.91	$29.91	$29.91	1,290
2022-02-22	$30.31	$30.33	$30.21	$30.21	$30.21	734
2022-02-18	$30.39	$30.47	$30.39	$30.46	$30.46	390
2022-02-17	$30.00	$30.02	$29.84	$29.84	$29.84	1,423
2022-02-16	$29.94	$30.20	$29.94	$30.16	$30.16	9,621
2022-02-15	$29.86	$29.86	$29.86	$29.86	$29.86	5
2022-02-14	$29.69	$29.76	$29.69	$29.73	$29.73	1,993
2022-02-11	$30.38	$30.38	$30.14	$30.14	$30.14	145
2022-02-10	$30.49	$30.54	$30.41	$30.44	$30.44	3,413
2022-02-09	$30.00	$30.12	$30.00	$30.09	$30.09	430
2022-02-08	$29.89	$29.89	$29.87	$29.87	$29.87	208
2022-02-07	$29.39	$29.39	$29.34	$29.34	$29.34	146
2022-02-04	$29.02	$29.02	$28.84	$28.90	$28.90	2,285
2022-02-03	$28.83	$28.93	$28.82	$28.82	$28.82	987
2022-02-02	$28.90	$28.91	$28.87	$28.87	$28.87	633
2022-02-01	$28.68	$28.84	$28.68	$28.84	$28.84	1,139
2022-01-31	$28.58	$28.70	$28.56	$28.70	$28.70	1,657
2022-01-28	$28.27	$28.42	$28.26	$28.41	$28.41	5,368
2022-01-27	$29.11	$29.11	$28.92	$28.92	$28.92	730
2022-01-26	$29.59	$29.59	$29.31	$29.31	$29.31	937
2022-01-25	$29.39	$29.39	$29.19	$29.29	$29.29	1,906
2022-01-24	$29.81	$29.86	$29.68	$29.86	$29.86	993
2022-01-21	$29.94	$30.01	$29.72	$29.72	$29.72	5,305
2022-01-20	$30.27	$30.27	$30.21	$30.21	$30.21	219
2022-01-19	$29.96	$29.96	$29.87	$29.87	$29.87	501
2022-01-18	$29.51	$29.84	$29.51	$29.67	$29.67	2,227
2022-01-14	$28.99	$29.05	$28.99	$29.05	$29.05	474
2022-01-13	$29.52	$29.52	$29.52	$29.52	$29.52	136
2022-01-12	$29.89	$30.09	$29.89	$30.09	$30.09	1,530
2022-01-11	$29.85	$29.85	$29.79	$29.81	$29.81	510
2022-01-10	$29.54	$29.78	$29.54	$29.77	$29.77	1,945
2022-01-07	$29.63	$29.71	$29.58	$29.71	$29.71	1,053
2022-01-06	$29.09	$29.37	$29.09	$29.28	$29.28	1,006
2022-01-05	$29.34	$29.50	$29.25	$29.25	$29.25	2,224
2022-01-04	$29.51	$29.51	$29.34	$29.34	$29.34	838
2022-01-03	$29.33	$29.44	$29.33	$29.37	$29.37	6,228
2021-12-31	$29.53	$29.53	$29.34	$29.41	$29.41	2,615
2021-12-30	$29.15	$29.26	$29.15	$29.24	$29.24	3,740
2021-12-29	$29.40	$29.40	$29.09	$29.14	$29.14	2,586
2021-12-28	$33.01	$33.01	$33.01	$33.01	$29.42	97
2021-12-27	$33.00	$33.09	$33.00	$33.06	$29.47	372
2021-12-23	$33.15	$33.15	$33.15	$33.15	$29.55	70
2021-12-22	$32.99	$32.99	$32.99	$32.99	$29.41	1
2021-12-21	$32.90	$32.91	$32.90	$32.91	$29.33	389
2021-12-20	$32.61	$32.61	$32.61	$32.61	$29.07	1,032
2021-12-17	$32.62	$32.78	$32.62	$32.78	$29.22	302
2021-12-16	$32.97	$33.05	$32.89	$33.05	$29.46	3,802
2021-12-15	$32.62	$32.62	$32.49	$32.61	$29.07	721
2021-12-14	$32.58	$32.61	$32.56	$32.61	$29.07	569
2021-12-13	$32.93	$33.02	$32.93	$33.01	$29.42	1,040
2021-12-10	$33.03	$33.03	$32.97	$32.97	$29.39	367
2021-12-09	$33.20	$33.20	$33.15	$33.15	$29.54	482
2021-12-08	$33.16	$33.17	$33.12	$33.12	$29.52	1,275
2021-12-07	$32.66	$32.80	$32.66	$32.79	$29.23	1,028
2021-12-06	$32.45	$32.62	$32.45	$32.56	$29.02	1,350
2021-12-03	$32.03	$32.03	$31.99	$32.00	$28.52	1,168
2021-12-02	$31.87	$31.87	$31.82	$31.82	$28.36	620
2021-12-01	$31.78	$31.78	$31.60	$31.60	$28.17	210
2021-11-30	$31.47	$31.47	$31.47	$31.47	$28.05	118
2021-11-29	$31.27	$31.27	$31.13	$31.21	$27.82	1,874
2021-11-26	$31.43	$31.43	$31.43	$31.43	$28.01	1
2021-11-24	$31.96	$31.96	$31.96	$31.96	$28.49	3
2021-11-23	$31.81	$31.81	$31.81	$31.81	$28.36	9
2021-11-22	$31.78	$31.78	$31.78	$31.78	$28.33	9
2021-11-19	$31.84	$31.90	$31.80	$31.84	$28.38	1,336
2021-11-18	$31.34	$31.34	$31.34	$31.34	$27.94	42
2021-11-17	$31.63	$31.63	$31.50	$31.61	$28.18	330
2021-11-16	$31.64	$31.64	$31.46	$31.46	$28.04	419
2021-11-15	$31.92	$31.94	$31.85	$31.85	$28.39	931
2021-11-12	$32.01	$32.01	$32.01	$32.01	$28.53	31
2021-11-11	$32.12	$32.12	$32.12	$32.12	$28.63	88
2021-11-10	$31.43	$31.43	$31.27	$31.28	$27.88	628
2021-11-09	$31.38	$31.38	$31.26	$31.33	$27.93	618
2021-11-08	$31.59	$31.59	$31.59	$31.59	$28.15	313
2021-11-05	$31.35	$31.38	$31.35	$31.38	$27.97	509
2021-11-04	$31.67	$31.67	$31.67	$31.67	$28.22	156
2021-11-03	$31.38	$31.52	$31.38	$31.52	$28.09	108
2021-11-02	$31.27	$31.47	$31.27	$31.43	$28.02	498
2021-11-01	$31.72	$31.97	$31.72	$31.97	$28.49	891
2021-10-29	$31.88	$31.88	$31.70	$31.70	$28.25	1,167
2021-10-28	$31.51	$31.66	$31.51	$31.66	$28.22	3,698
2021-10-27	$32.00	$32.00	$31.74	$31.74	$28.29	215
2021-10-26	$32.35	$32.48	$32.35	$32.40	$28.88	501
2021-10-25	$32.59	$32.59	$32.49	$32.49	$28.96	158
2021-10-22	$32.28	$32.34	$32.24	$32.34	$28.82	822
2021-10-21	$32.09	$32.10	$32.09	$32.10	$28.61	189
2021-10-20	$32.07	$32.07	$32.07	$32.07	$28.59	627
2021-10-19	$32.00	$32.34	$32.00	$32.34	$28.83	764
2021-10-18	$31.67	$31.80	$31.67	$31.78	$28.33	596
2021-10-15	$31.80	$31.80	$31.67	$31.70	$28.26	918
2021-10-14	$31.69	$31.81	$31.69	$31.81	$28.36	448
2021-10-13	$31.88	$31.99	$31.88	$31.91	$28.44	1,453
2021-10-12	$31.35	$31.35	$31.35	$31.35	$27.94	143
2021-10-11	$31.68	$31.76	$31.63	$31.64	$28.20	3,233
2021-10-08	$31.73	$31.97	$31.73	$31.77	$28.32	2,601
2021-10-07	$31.10	$31.12	$31.10	$31.11	$27.73	1,100
2021-10-06	$30.05	$30.57	$30.05	$30.57	$27.25	3,892
2021-10-05	$30.40	$30.40	$30.36	$30.40	$27.10	23,051
2021-10-04	$30.33	$30.45	$30.33	$30.45	$27.14	2,685
2021-10-01	$30.73	$30.91	$30.73	$30.90	$27.55	1,125
2021-09-30	$31.38	$31.38	$31.17	$31.20	$27.81	2,668
2021-09-29	$30.88	$30.98	$30.88	$30.95	$27.59	1,200
2021-09-28	$31.51	$31.53	$31.47	$31.49	$28.07	981
2021-09-27	$31.69	$31.70	$31.69	$31.70	$28.26	865
2021-09-24	$31.89	$31.90	$31.80	$31.86	$28.40	1,754
2021-09-23	$32.28	$32.38	$32.20	$32.38	$28.86	2,746
2021-09-22	$32.49	$32.49	$32.21	$32.35	$28.83	2,375
2021-09-21	$31.59	$31.70	$31.58	$31.70	$28.26	1,444
2021-09-20	$31.33	$31.46	$31.30	$31.44	$28.02	7,822
2021-09-17	$32.34	$32.34	$32.32	$32.32	$28.80	467
2021-09-16	$32.53	$32.53	$32.47	$32.47	$28.94	1,018
2021-09-15	$33.01	$33.14	$32.99	$33.04	$29.45	41,513
2021-09-14	$33.31	$33.37	$33.26	$33.30	$29.68	2,336
2021-09-13	$34.11	$34.11	$34.05	$34.05	$30.35	434
2021-09-10	$34.26	$34.26	$33.86	$33.86	$30.18	641
2021-09-09	$33.88	$33.98	$33.85	$33.85	$30.17	1,065
2021-09-08	$33.86	$33.86	$33.80	$33.80	$30.13	480
2021-09-07	$33.72	$33.99	$33.68	$33.94	$30.25	2,132
2021-09-03	$33.21	$33.21	$33.12	$33.12	$29.52	143
2021-09-02	$33.40	$33.48	$33.40	$33.40	$29.77	1,366
2021-09-01	$32.90	$33.12	$32.89	$33.12	$29.52	5,714
2021-08-31	$32.18	$32.32	$32.18	$32.30	$28.79	5,006
2021-08-30	$31.83	$32.02	$31.83	$31.98	$28.51	7,475
2021-08-27	$31.90	$32.11	$31.90	$32.07	$28.59	1,988
2021-08-26	$31.54	$31.54	$31.54	$31.54	$28.11	299
2021-08-25	$31.84	$31.84	$31.72	$31.78	$28.33	990
2021-08-24	$31.81	$31.82	$31.75	$31.75	$28.30	931
2021-08-23	$31.00	$31.29	$31.00	$31.29	$27.89	6,661
2021-08-20	$30.79	$30.79	$30.68	$30.75	$27.41	2,356
2021-08-19	$30.95	$30.98	$30.73	$30.78	$27.44	3,473
2021-08-18	$31.01	$31.01	$30.85	$30.85	$27.50	574
2021-08-17	$30.74	$30.74	$30.51	$30.66	$27.33	2,264
2021-08-16	$31.77	$31.77	$31.55	$31.68	$28.24	3,964
2021-08-13	$31.30	$31.37	$31.26	$31.37	$27.96	1,505
2021-08-12	$31.30	$31.30	$31.26	$31.30	$27.90	690
2021-08-11	$31.24	$31.48	$31.24	$31.42	$28.00	718
2021-08-10	$31.17	$31.17	$31.16	$31.17	$27.78	571
2021-08-09	$31.00	$31.33	$31.00	$31.18	$27.79	3,820
2021-08-06	$30.74	$30.78	$30.69	$30.78	$27.43	684
2021-08-05	$30.73	$30.73	$30.72	$30.73	$27.39	2,513
2021-08-04	$30.93	$30.96	$30.72	$30.74	$27.40	6,838
2021-08-03	$30.71	$30.83	$30.71	$30.83	$27.48	2,001
2021-08-02	$30.64	$30.90	$30.64	$30.72	$27.38	5,102
2021-07-30	$30.17	$30.17	$29.98	$30.07	$26.80	7,413
2021-07-29	$29.92	$29.92	$29.65	$29.87	$26.62	4,093
2021-07-28	$29.54	$30.04	$29.54	$30.00	$26.74	2,898
2021-07-27	$29.51	$29.51	$28.90	$29.21	$26.03	11,026
2021-07-26	$30.13	$30.61	$30.13	$30.43	$27.12	7,393
2021-07-23	$31.37	$31.43	$31.36	$31.43	$28.02	2,042
2021-07-22	$31.75	$31.75	$31.74	$31.75	$28.30	428
2021-07-21	$31.68	$31.75	$31.65	$31.75	$28.30	1,469
2021-07-20	$31.08	$31.56	$31.08	$31.56	$28.13	1,247
2021-07-19	$31.34	$31.45	$31.31	$31.45	$28.03	1,929
2021-07-16	$31.65	$31.65	$31.62	$31.62	$28.18	653
2021-07-15	$31.70	$31.70	$31.70	$31.70	$28.26	924
2021-07-14	$31.58	$31.62	$31.34	$31.62	$28.18	9,982
2021-07-13	$32.02	$32.02	$31.80	$31.82	$28.36	1,904
2021-07-12	$31.59	$32.15	$31.49	$32.03	$28.55	72,779
2021-07-09	$31.08	$31.49	$31.08	$31.45	$28.03	2,374
2021-07-08	$30.72	$30.72	$30.54	$30.61	$27.29	3,886
2021-07-07	$31.39	$31.66	$31.32	$31.42	$28.00	4,192
2021-07-06	$30.91	$30.93	$30.77	$30.81	$27.46	1,844
2021-07-02	$30.55	$30.81	$30.55	$30.79	$27.44	3,005
2021-07-01	$31.00	$31.34	$30.88	$30.88	$27.53	1,836
2021-06-30	$31.41	$31.50	$31.34	$31.36	$27.95	1,841
2021-06-29	$31.11	$31.43	$31.11	$31.42	$28.01	2,993
2021-06-28	$31.72	$31.72	$31.64	$31.69	$28.24	1,094
2021-06-25	$31.93	$31.93	$31.61	$31.72	$28.27	4,642
2021-06-24	$31.54	$31.58	$31.52	$31.52	$28.09	1,274
2021-06-23	$31.31	$31.32	$31.31	$31.32	$27.91	658
2021-06-22	$31.00	$31.02	$30.95	$31.02	$27.65	638
2021-06-21	$30.93	$31.04	$30.93	$31.04	$27.66	1,096
2021-06-18	$30.82	$30.84	$30.76	$30.84	$27.49	671
2021-06-17	$30.62	$30.87	$30.62	$30.79	$27.44	2,892
2021-06-16	$31.25	$31.26	$30.89	$30.89	$27.53	4,094
2021-06-15	$31.56	$31.56	$31.47	$31.53	$28.10	1,877
2021-06-14	$31.70	$31.70	$31.58	$31.69	$28.25	959
2021-06-11	$31.69	$31.73	$31.60	$31.69	$28.25	819
2021-06-10	$32.01	$32.06	$31.99	$32.03	$28.55	1,379
2021-06-09	$31.92	$31.97	$31.92	$31.97	$28.49	510
2021-06-08	$31.82	$31.86	$31.82	$31.86	$28.40	664
2021-06-07	$32.13	$32.13	$32.01	$32.13	$28.64	1,027
2021-06-04	$32.16	$32.23	$32.02	$32.05	$28.57	36,668
2021-06-03	$31.86	$32.02	$31.86	$31.95	$28.48	2,340
2021-06-02	$32.31	$32.39	$32.31	$32.39	$28.87	426
2021-06-01	$32.50	$32.50	$32.49	$32.49	$28.96	885
2021-05-28	$32.60	$32.67	$32.60	$32.61	$29.06	401
2021-05-27	$32.68	$32.68	$32.68	$32.68	$29.13	498
2021-05-26	$32.00	$32.87	$32.00	$32.85	$29.28	38,259
2021-05-25	$32.04	$32.35	$32.04	$32.35	$28.84	344
2021-05-24	$31.33	$31.50	$31.33	$31.44	$28.02	35,850
2021-05-21	$31.45	$31.45	$31.23	$31.23	$27.84	281
2021-05-20	$31.68	$31.68	$31.52	$31.61	$28.17	1,008
2021-05-19	$31.45	$31.59	$31.45	$31.52	$28.10	754
2021-05-18	$31.61	$31.85	$31.52	$31.77	$28.32	36,807
2021-05-17	$31.11	$31.48	$31.11	$31.48	$28.06	1,616
2021-05-14	$31.22	$31.32	$31.11	$31.12	$27.74	35,134
2021-05-13	$30.54	$30.55	$30.44	$30.51	$27.20	3,840
2021-05-12	$31.22	$31.25	$30.89	$30.89	$27.53	2,716
2021-05-11	$30.83	$31.20	$30.83	$31.13	$27.75	5,259
2021-05-10	$31.45	$31.45	$31.34	$31.34	$27.93	2,327
2021-05-07	$31.56	$31.61	$31.45	$31.61	$28.17	517
2021-05-06	$31.68	$31.71	$31.68	$31.71	$28.26	747
2021-05-05	$31.46	$31.46	$31.38	$31.41	$28.00	2,300
2021-05-04	$31.34	$31.34	$31.08	$31.20	$27.81	1,277
2021-05-03	$31.47	$31.49	$31.35	$31.43	$28.01	2,377
2021-04-30	$31.72	$31.72	$31.50	$31.57	$28.14	3,102
2021-04-29	$32.00	$32.07	$31.92	$32.04	$28.56	2,224
2021-04-28	$31.52	$31.61	$31.51	$31.59	$28.16	2,411
2021-04-27	$31.41	$31.61	$31.38	$31.53	$28.10	4,047
2021-04-26	$31.40	$31.61	$31.40	$31.60	$28.16	6,401
2021-04-23	$31.69	$32.00	$31.69	$32.00	$28.52	2,101
2021-04-22	$31.68	$31.74	$31.68	$31.74	$28.29	1,686
2021-04-21	$31.78	$31.79	$31.78	$31.79	$28.34	436
2021-04-20	$31.44	$31.58	$31.44	$31.56	$28.13	2,241
2021-04-19	$31.85	$31.91	$31.62	$31.71	$28.26	4,356
2021-04-16	$31.39	$31.46	$31.39	$31.45	$28.03	1,192
2021-04-15	$31.42	$31.42	$31.22	$31.26	$27.86	1,605
2021-04-14	$31.08	$31.25	$31.08	$31.14	$27.76	4,628
2021-04-13	$30.86	$30.98	$30.85	$30.95	$27.59	4,060
2021-04-12	$31.28	$31.28	$30.92	$30.98	$27.61	5,727
2021-04-09	$31.60	$31.61	$31.51	$31.61	$28.18	5,101
2021-04-08	$31.69	$31.88	$31.69	$31.79	$28.34	1,326
2021-04-07	$32.05	$32.07	$31.81	$31.89	$28.43	5,707
2021-04-06	$32.20	$32.37	$31.96	$32.28	$28.77	42,632
2021-04-05	$32.10	$32.10	$31.86	$31.95	$28.48	8,977
2021-04-01	$31.90	$31.98	$31.75	$31.75	$28.30	2,812
2021-03-31	$31.66	$31.84	$31.66	$31.75	$28.30	5,141
2021-03-30	$31.77	$31.77	$31.50	$31.60	$28.17	8,396
2021-03-29	$31.97	$32.06	$31.77	$31.82	$28.36	56,674
2021-03-26	$31.30	$31.84	$31.30	$31.84	$28.38	657
2021-03-25	$31.00	$31.00	$30.80	$31.00	$27.63	3,237
2021-03-24	$31.08	$31.27	$31.08	$31.27	$27.87	633
2021-03-23	$31.96	$31.96	$31.70	$31.70	$28.25	310
2021-03-22	$32.20	$32.30	$32.20	$32.30	$28.79	1,516
2021-03-19	$32.00	$32.02	$31.88	$32.00	$28.52	979
2021-03-18	$32.10	$32.45	$32.04	$32.08	$28.59	840
2021-03-17	$32.14	$32.59	$32.14	$32.42	$28.89	411
2021-03-16	$32.07	$32.26	$32.07	$32.19	$28.69	934
2021-03-15	$32.00	$32.00	$31.89	$31.93	$28.46	4,377
2021-03-12	$32.04	$32.06	$31.91	$32.01	$28.53	1,927
2021-03-11	$31.94	$32.17	$31.94	$32.15	$28.66	1,020
2021-03-10	$31.60	$31.60	$31.30	$31.47	$28.05	1,534
2021-03-09	$31.43	$31.98	$31.43	$31.74	$28.29	891
2021-03-08	$31.12	$31.39	$31.12	$31.29	$27.89	2,161
2021-03-05	$32.27	$32.40	$32.00	$32.30	$28.80	1,861
2021-03-04	$33.02	$33.02	$32.36	$32.36	$28.84	13,839
2021-03-03	$33.54	$33.54	$33.30	$33.30	$29.68	455
2021-03-02	$33.60	$33.60	$33.23	$33.23	$29.62	976
2021-03-01	$33.61	$33.83	$33.61	$33.72	$30.06	699
2021-02-26	$32.87	$33.03	$32.78	$32.98	$29.39	2,338
2021-02-25	$33.32	$33.44	$33.18	$33.18	$29.57	786
2021-02-24	$33.60	$33.70	$33.45	$33.53	$29.89	36,684
2021-02-23	$34.23	$34.37	$34.12	$34.37	$30.64	1,666
2021-02-22	$34.89	$34.89	$34.71	$34.72	$30.95	2,607
2021-02-19	$35.56	$35.63	$35.46	$35.52	$31.66	3,373
2021-02-18	$35.01	$35.01	$34.65	$34.94	$31.15	3,998
2021-02-17	$35.40	$35.69	$35.40	$35.56	$31.70	1,585
2021-02-16	$35.19	$35.51	$35.19	$35.32	$31.48	4,151
2021-02-12	$34.98	$35.00	$34.92	$34.92	$31.13	1,443
2021-02-11	$34.99	$34.99	$34.93	$34.93	$31.14	841
2021-02-10	$34.63	$34.98	$34.57	$34.66	$30.89	15,891
2021-02-09	$34.16	$34.69	$34.16	$34.69	$30.92	39,376
2021-02-08	$32.96	$33.26	$32.96	$33.26	$29.65	1,163
2021-02-05	$32.33	$32.69	$32.31	$32.41	$28.89	18,577
2021-02-04	$32.84	$32.84	$32.60	$32.71	$29.15	3,846
2021-02-03	$33.11	$33.28	$32.95	$33.27	$29.66	18,360
2021-02-02	$33.29	$33.42	$33.22	$33.42	$29.79	1,175
2021-02-01	$32.65	$32.69	$32.45	$32.69	$29.14	2,331
2021-01-29	$32.34	$32.41	$32.10	$32.10	$28.61	7,322
2021-01-28	$32.62	$32.62	$32.10	$32.36	$28.84	38,655
2021-01-27	$33.33	$33.33	$33.10	$33.11	$29.51	1,331
2021-01-26	$33.79	$33.79	$33.60	$33.67	$30.01	2,323
2021-01-25	$33.71	$34.13	$33.71	$34.07	$30.37	2,909
2021-01-22	$34.01	$34.01	$33.93	$33.95	$30.26	1,303
2021-01-21	$33.91	$34.25	$33.91	$34.16	$30.44	4,403
2021-01-20	$33.98	$34.06	$33.60	$33.86	$30.18	5,820
2021-01-19	$33.67	$33.67	$33.55	$33.55	$29.90	2,170
2021-01-15	$33.76	$33.76	$33.32	$33.42	$29.79	2,616
2021-01-14	$34.05	$34.10	$34.05	$34.06	$30.36	1,173
2021-01-13	$34.41	$34.48	$34.13	$34.13	$30.43	1,616
2021-01-12	$33.89	$34.23	$33.89	$34.23	$30.51	3,106
2021-01-11	$33.25	$33.26	$33.10	$33.10	$29.50	2,179
2021-01-08	$33.28	$33.50	$33.27	$33.41	$29.78	1,460
2021-01-07	$33.10	$33.46	$32.96	$33.46	$29.82	2,880
2021-01-06	$33.12	$33.12	$32.93	$33.05	$29.46	7,158
2021-01-05	$33.00	$33.01	$32.73	$32.95	$29.37	17,936
2021-01-04	$32.12	$32.45	$31.95	$32.17	$28.67	4,260
2020-12-31	$31.31	$31.52	$31.31	$31.42	$28.00	1,840
2020-12-30	$30.76	$31.14	$30.76	$31.14	$27.76	1,129
2020-12-29	$31.01	$31.03	$30.55	$30.74	$27.40	3,145
2020-12-28	$31.72	$32.03	$31.72	$31.86	$27.65	3,830
2020-12-24	$31.56	$31.56	$31.56	$31.56	$27.39	93
2020-12-23	$31.48	$31.66	$31.48	$31.66	$27.48	1,187
2020-12-22	$31.60	$31.60	$31.25	$31.37	$27.22	1,826
2020-12-21	$32.08	$32.23	$31.65	$32.22	$27.96	18,855
2020-12-18	$31.99	$32.19	$31.97	$32.19	$27.94	1,141
2020-12-17	$31.92	$32.03	$31.92	$32.00	$27.77	1,346
2020-12-16	$31.37	$31.80	$31.37	$31.80	$27.59	2,918
2020-12-15	$31.60	$32.03	$31.60	$31.80	$27.60	3,340
2020-12-14	$31.27	$31.40	$31.24	$31.37	$27.22	1,041
2020-12-11	$31.25	$31.25	$31.25	$31.25	$27.12	241
2020-12-10	$31.58	$31.66	$31.58	$31.66	$27.47	389
2020-12-09	$31.85	$31.85	$31.56	$31.59	$27.41	1,745
2020-12-08	$32.64	$32.64	$32.00	$32.03	$27.80	62,137
2020-12-07	$32.75	$32.78	$32.65	$32.65	$28.33	1,187
2020-12-04	$33.02	$33.11	$32.91	$32.91	$28.56	1,244
2020-12-03	$32.72	$33.20	$32.72	$33.20	$28.81	1,615
2020-12-02	$33.51	$33.51	$33.36	$33.36	$28.95	799
2020-12-01	$33.29	$33.29	$32.64	$33.04	$28.67	2,695
2020-11-30	$32.87	$32.96	$32.18	$32.64	$28.33	21,814
2020-11-27	$32.48	$32.50	$32.38	$32.50	$28.20	1,879
2020-11-25	$32.60	$32.60	$32.15	$32.28	$28.01	636
2020-11-24	$33.00	$33.00	$32.64	$32.74	$28.41	1,734
2020-11-23	$33.47	$33.47	$33.07	$33.23	$28.84	6,818
2020-11-20	$32.65	$33.15	$32.65	$32.95	$28.59	861
2020-11-19	$32.48	$32.85	$32.48	$32.64	$28.33	2,580
2020-11-18	$32.88	$33.04	$32.66	$32.80	$28.46	18,278
2020-11-17	$32.38	$32.88	$32.38	$32.77	$28.44	19,339
2020-11-16	$31.93	$32.20	$31.46	$31.84	$27.63	35,058
2020-11-13	$31.52	$31.71	$31.19	$31.28	$27.15	29,427
2020-11-12	$31.74	$32.19	$31.74	$31.94	$27.72	2,744
2020-11-11	$32.16	$32.17	$32.16	$32.17	$27.92	578
2020-11-10	$32.46	$32.46	$32.10	$32.15	$27.90	1,321
2020-11-09	$33.61	$33.68	$32.70	$32.70	$28.38	2,242
2020-11-06	$32.45	$32.47	$32.00	$32.47	$28.18	5,492
2020-11-05	$32.20	$32.94	$32.20	$32.76	$28.43	4,412
2020-11-04	$31.50	$32.00	$31.50	$32.00	$27.77	1,619
2020-11-03	$31.00	$31.25	$30.82	$31.25	$27.12	1,726
2020-11-02	$30.84	$31.00	$30.84	$31.00	$26.90	625
2020-10-30	$30.39	$30.99	$30.39	$30.91	$26.82	18,304
2020-10-29	$30.42	$30.77	$30.34	$30.77	$26.70	1,174
2020-10-28	$30.20	$30.20	$30.20	$30.20	$26.20	41
2020-10-27	$30.38	$30.55	$30.35	$30.55	$26.51	1,431
2020-10-26	$30.53	$30.54	$30.50	$30.50	$26.47	703
2020-10-23	$31.00	$31.00	$30.75	$31.00	$26.90	9,977
2020-10-22	$31.02	$31.02	$30.94	$31.00	$26.90	975
2020-10-21	$31.02	$31.02	$31.02	$31.02	$26.92	181
2020-10-20	$30.58	$30.94	$30.57	$30.85	$26.77	2,065
2020-10-19	$31.11	$31.19	$30.60	$30.66	$26.60	2,979
2020-10-16	$30.96	$30.97	$30.96	$30.97	$26.88	133
2020-10-15	$30.38	$30.59	$30.38	$30.59	$26.54	720
2020-10-14	$30.60	$30.75	$30.26	$30.75	$26.69	2,595
2020-10-13	$30.76	$30.76	$30.59	$30.60	$26.56	1,086
2020-10-12	$30.49	$30.76	$30.22	$30.76	$26.69	4,241
2020-10-09	$30.37	$30.37	$30.13	$30.37	$26.36	2,595
2020-10-08	$30.04	$30.62	$30.04	$30.37	$26.36	975
2020-10-07	$29.98	$30.75	$29.65	$30.35	$26.34	20,009
2020-10-06	$29.93	$30.13	$29.93	$30.05	$26.08	1,551
2020-10-05	$29.59	$29.89	$29.40	$29.69	$25.76	2,975
2020-10-02	$29.39	$29.87	$29.21	$29.67	$25.75	1,489
2020-10-01	$30.00	$30.54	$29.88	$30.13	$26.15	26,273
2020-09-30	$29.42	$29.50	$29.05	$29.50	$25.60	2,239
2020-09-29	$29.50	$29.71	$29.34	$29.43	$25.54	1,646
2020-09-28	$29.75	$29.83	$29.56	$29.69	$25.77	1,679
2020-09-25	$29.50	$29.65	$29.08	$29.47	$25.57	2,538
2020-09-24	$29.75	$29.79	$29.50	$29.79	$25.85	2,435
2020-09-23	$30.38	$30.50	$29.90	$29.93	$25.97	4,331
2020-09-22	$30.59	$30.59	$30.30	$30.44	$26.41	1,415
2020-09-21	$30.73	$30.75	$30.60	$30.60	$26.55	1,203
2020-09-18	$30.88	$30.88	$30.56	$30.60	$26.56	1,772
2020-09-17	$30.59	$30.91	$30.50	$30.51	$26.48	3,665
2020-09-16	$30.45	$31.00	$30.45	$30.70	$26.64	1,969
2020-09-15	$30.46	$30.72	$30.45	$30.72	$26.66	1,248
2020-09-14	$30.48	$30.61	$29.97	$30.27	$26.27	45,966
2020-09-11	$30.12	$30.24	$30.00	$30.14	$26.16	30,972
2020-09-10	$29.80	$29.87	$29.68	$29.68	$25.75	2,549
2020-09-09	$30.02	$30.04	$30.02	$30.04	$26.07	397
2020-09-08	$29.76	$30.49	$29.75	$30.02	$26.05	5,938
2020-09-04	$30.70	$30.70	$30.67	$30.67	$26.62	1,208
2020-09-03	$30.78	$30.78	$30.78	$30.78	$26.71	53
2020-09-02	$31.18	$31.29	$30.67	$31.09	$26.98	2,364
2020-09-01	$31.20	$31.20	$31.07	$31.14	$27.02	6,787
2020-08-31	$30.66	$31.05	$30.66	$31.05	$26.95	3,965
2020-08-28	$30.59	$31.01	$30.59	$30.66	$26.60	2,945
2020-08-27	$30.08	$30.10	$29.65	$30.10	$26.12	659
2020-08-26	$30.19	$30.27	$29.99	$30.24	$26.24	2,251
2020-08-25	$29.92	$30.51	$29.92	$30.43	$26.41	1,916
2020-08-24	$30.00	$30.24	$29.98	$30.24	$26.24	2,177
2020-08-21	$29.81	$29.81	$29.81	$29.81	$25.87	151
2020-08-20	$29.95	$30.22	$29.95	$30.22	$26.23	310
2020-08-19	$30.28	$30.55	$30.28	$30.41	$26.39	1,719
2020-08-18	$30.73	$30.73	$30.33	$30.43	$26.41	932
2020-08-17	$30.11	$30.41	$30.09	$30.41	$26.39	1,618
2020-08-14	$29.60	$29.73	$29.26	$29.55	$25.64	2,401
2020-08-13	$29.61	$29.64	$29.50	$29.63	$25.71	3,015
2020-08-12	$29.48	$29.72	$29.38	$29.50	$25.60	3,069
2020-08-11	$29.55	$29.55	$29.44	$29.44	$25.55	658
2020-08-10	$29.53	$30.00	$29.34	$29.88	$25.93	3,675
2020-08-07	$29.11	$29.29	$28.99	$29.17	$25.31	3,996
2020-08-06	$29.45	$29.75	$29.45	$29.75	$25.82	2,080
2020-08-05	$29.44	$29.99	$29.22	$29.95	$26.00	4,435
2020-08-04	$29.21	$29.74	$29.21	$29.65	$25.73	1,438
2020-08-03	$29.45	$29.48	$29.21	$29.48	$25.58	2,138
2020-07-31	$28.87	$29.00	$28.86	$28.95	$25.13	2,299
2020-07-30	$28.38	$28.74	$28.38	$28.74	$24.94	1,365
2020-07-29	$28.55	$28.69	$28.55	$28.69	$24.90	357
2020-07-28	$27.62	$28.36	$27.62	$28.29	$24.55	1,660
2020-07-27	$28.36	$28.50	$28.29	$28.48	$24.72	2,731
2020-07-24	$28.29	$28.62	$28.13	$28.61	$24.83	5,275
2020-07-23	$28.68	$29.26	$28.68	$29.26	$25.39	1,145
2020-07-22	$29.16	$29.32	$29.09	$29.32	$25.44	1,667
2020-07-21	$29.81	$29.87	$29.02	$29.42	$25.53	3,022
2020-07-20	$29.49	$29.80	$29.49	$29.66	$25.74	1,067
2020-07-17	$29.01	$29.04	$28.82	$28.82	$25.01	1,814
2020-07-16	$29.00	$29.01	$28.67	$28.79	$24.98	5,992
2020-07-15	$30.10	$30.10	$29.89	$30.10	$26.12	1,175
2020-07-14	$29.90	$30.34	$29.85	$30.34	$26.33	4,043
2020-07-13	$30.12	$30.20	$29.90	$30.06	$26.09	2,765
2020-07-10	$30.00	$30.00	$29.56	$29.61	$25.70	1,404
2020-07-09	$30.55	$30.91	$30.01	$30.15	$26.16	7,153
2020-07-08	$30.00	$30.31	$30.00	$30.31	$26.30	3,404
2020-07-07	$30.11	$30.40	$29.73	$30.00	$26.03	3,359
2020-07-06	$29.81	$30.91	$29.81	$30.82	$26.75	7,327
2020-07-02	$27.23	$27.66	$27.07	$27.51	$23.87	3,885
2020-07-01	$26.51	$26.91	$26.51	$26.91	$23.35	2,904
2020-06-30	$25.93	$26.02	$25.93	$26.02	$22.58	949
2020-06-29	$25.84	$25.84	$25.82	$25.82	$22.40	265
2020-06-26	$25.63	$26.05	$25.63	$25.84	$22.42	2,390
2020-06-25	$25.75	$25.85	$25.55	$25.55	$22.17	2,144
2020-06-24	$25.42	$26.05	$25.42	$25.77	$22.36	2,436
2020-06-23	$25.91	$25.92	$25.60	$25.76	$22.36	767
2020-06-22	$25.44	$25.73	$25.42	$25.73	$22.33	2,144
2020-06-19	$25.79	$25.79	$25.67	$25.67	$22.28	317
2020-06-18	$25.63	$25.75	$25.62	$25.62	$22.23	861
2020-06-17	$25.18	$25.78	$25.18	$25.42	$22.06	1,745
2020-06-16	$25.60	$25.60	$25.05	$25.28	$21.94	1,702
2020-06-15	$25.28	$25.41	$25.16	$25.41	$22.05	1,651
2020-06-12	$25.52	$25.52	$25.16	$25.39	$22.03	1,905
2020-06-11	$25.34	$25.34	$25.01	$25.15	$21.83	1,301
2020-06-10	$25.61	$25.76	$25.24	$25.76	$22.36	3,560
2020-06-09	$25.75	$25.75	$25.51	$25.61	$22.22	767
2020-06-08	$25.74	$26.00	$25.50	$25.75	$22.35	2,833
2020-06-05	$25.60	$25.91	$25.43	$25.56	$22.18	3,718
2020-06-04	$25.24	$25.33	$25.04	$25.33	$21.98	2,007
2020-06-03	$25.60	$25.73	$25.60	$25.72	$22.32	480
2020-06-02	$25.61	$25.61	$25.60	$25.60	$22.22	193
2020-06-01	$24.69	$25.30	$24.69	$25.22	$21.89	6,911
2020-05-29	$24.50	$24.86	$24.25	$24.86	$21.57	12,058
2020-05-28	$24.76	$24.93	$24.44	$24.64	$21.38	11,797
2020-05-27	$24.49	$24.60	$24.30	$24.54	$21.30	6,382
2020-05-26	$24.64	$25.00	$24.49	$24.61	$21.36	12,353
2020-05-22	$24.29	$24.61	$24.01	$24.18	$20.98	8,851
2020-05-21	$25.00	$25.00	$24.63	$24.87	$21.58	4,571
2020-05-20	$25.23	$25.55	$24.93	$25.40	$22.04	13,484
2020-05-19	$24.88	$25.36	$24.88	$25.17	$21.84	4,810
2020-05-18	$25.07	$25.50	$25.07	$25.28	$21.94	7,117
2020-05-15	$24.75	$24.87	$24.50	$24.87	$21.58	5,653
2020-05-14	$24.75	$25.19	$24.61	$25.16	$21.83	7,244
2020-05-13	$25.35	$25.42	$25.12	$25.19	$21.86	1,738
2020-05-12	$25.31	$25.62	$25.25	$25.37	$22.02	6,164
2020-05-11	$25.09	$25.50	$25.09	$25.46	$22.09	1,851
2020-05-08	$25.37	$25.75	$25.37	$25.57	$22.19	3,686
2020-05-07	$25.10	$25.54	$25.05	$25.37	$22.02	4,675
2020-05-06	$24.85	$25.31	$24.85	$25.09	$21.77	3,976
2020-05-05	$24.27	$24.92	$24.27	$24.75	$21.48	8,302
2020-05-04	$24.09	$24.40	$24.09	$24.31	$21.10	4,418
2020-05-01	$24.61	$24.63	$24.04	$24.32	$21.11	1,445
2020-04-30	$25.27	$25.45	$25.08	$25.08	$21.76	882
2020-04-29	$25.19	$25.68	$25.02	$25.53	$22.16	3,910
2020-04-28	$25.20	$25.40	$25.04	$25.13	$21.81	2,774
2020-04-27	$25.04	$25.43	$24.88	$25.24	$21.90	8,129
2020-04-24	$24.82	$25.29	$24.77	$25.00	$21.70	8,311
2020-04-23	$25.18	$25.34	$25.16	$25.16	$21.83	1,264
2020-04-22	$25.17	$25.39	$24.96	$25.17	$21.84	3,656
2020-04-21	$24.73	$25.02	$24.48	$24.72	$21.45	12,155
2020-04-20	$24.85	$25.28	$24.82	$25.20	$21.87	4,879
2020-04-17	$25.27	$25.48	$25.00	$25.21	$21.88	4,653
2020-04-16	$24.74	$25.23	$24.74	$25.06	$21.75	4,147
2020-04-15	$24.97	$25.40	$24.84	$25.37	$22.02	3,392
2020-04-14	$25.26	$25.55	$25.18	$25.31	$21.96	2,101
2020-04-13	$24.98	$25.21	$24.74	$25.00	$21.70	2,728
2020-04-09	$24.93	$25.55	$24.92	$25.27	$21.93	3,423
2020-04-08	$25.09	$25.43	$24.94	$25.18	$21.85	6,860
2020-04-07	$25.55	$25.60	$25.12	$25.43	$22.07	5,144
2020-04-06	$24.83	$25.49	$24.79	$25.40	$22.04	13,097
2020-04-03	$24.53	$24.85	$23.60	$24.63	$21.37	7,932
2020-04-02	$24.50	$24.74	$24.27	$24.74	$21.47	3,076
2020-04-01	$24.74	$24.74	$23.99	$24.25	$21.04	3,103
2020-03-31	$24.41	$25.00	$24.34	$24.60	$21.35	7,862
2020-03-30	$24.45	$25.00	$23.96	$24.68	$21.42	2,052
2020-03-27	$24.51	$24.86	$23.72	$24.45	$21.22	4,766
2020-03-26	$24.69	$25.27	$24.16	$25.27	$21.93	3,138
2020-03-25	$24.44	$25.16	$24.29	$25.00	$21.70	6,401
2020-03-24	$24.21	$25.18	$23.74	$23.84	$20.69	10,387
2020-03-23	$23.35	$24.08	$23.08	$23.47	$20.37	31,785
2020-03-20	$24.07	$24.66	$23.05	$23.49	$20.39	8,983
2020-03-19	$23.26	$24.76	$23.21	$24.20	$21.00	12,609
2020-03-18	$23.51	$25.06	$23.01	$23.01	$19.97	9,701
2020-03-17	$24.02	$25.39	$23.95	$24.33	$21.11	10,580
2020-03-16	$23.95	$24.59	$23.06	$23.74	$20.60	18,984
2020-03-13	$25.98	$27.03	$25.30	$25.50	$22.13	33,902
2020-03-12	$24.76	$25.70	$24.02	$24.84	$21.56	17,082
2020-03-11	$27.34	$27.67	$26.80	$26.83	$23.28	2,994
2020-03-10	$26.93	$27.89	$26.93	$27.68	$24.02	2,728
2020-03-09	$26.64	$27.02	$25.23	$26.35	$22.87	7,578
2020-03-06	$27.46	$27.56	$27.24	$27.37	$23.75	5,278
2020-03-05	$28.59	$28.59	$28.05	$28.05	$24.34	2,184
2020-03-04	$27.59	$28.25	$27.45	$28.19	$24.46	5,636
2020-03-03	$27.45	$27.69	$27.26	$27.27	$23.67	5,482
2020-03-02	$26.65	$27.47	$26.65	$27.47	$23.84	14,222
2020-02-28	$26.15	$26.18	$25.36	$26.15	$22.69	17,620
2020-02-27	$26.73	$27.07	$26.60	$26.76	$23.22	9,274
2020-02-26	$26.96	$27.13	$26.76	$26.83	$23.28	6,468
2020-02-25	$26.72	$26.88	$26.51	$26.51	$23.01	7,530
2020-02-24	$26.22	$26.55	$26.10	$26.50	$23.00	8,005
2020-02-21	$26.88	$27.39	$26.85	$27.27	$23.67	16,878
2020-02-20	$26.83	$27.11	$26.83	$26.90	$23.34	4,765
2020-02-19	$26.93	$27.12	$26.92	$26.95	$23.39	2,909
2020-02-18	$26.53	$26.96	$26.53	$26.87	$23.32	5,895
2020-02-14	$26.34	$26.68	$26.30	$26.32	$22.84	11,010
2020-02-13	$25.97	$26.62	$25.97	$26.20	$22.74	12,686
2020-02-12	$26.75	$26.87	$26.50	$26.70	$23.17	4,644
2020-02-11	$26.18	$26.74	$26.18	$26.50	$23.00	5,263
2020-02-10	$25.61	$26.05	$25.54	$26.05	$22.61	7,219
2020-02-07	$25.45	$25.60	$25.36	$25.53	$22.16	18,147
2020-02-06	$26.12	$26.12	$25.62	$25.75	$22.35	16,165
2020-02-05	$25.86	$26.21	$25.51	$25.89	$22.46	25,265
2020-02-04	$25.20	$25.99	$25.18	$25.64	$22.25	17,808
2020-02-03	$24.86	$24.86	$24.06	$24.56	$21.31	54,985
2020-01-31	$25.42	$25.44	$25.01	$25.03	$21.72	37,687
2020-01-30	$25.18	$25.55	$25.05	$25.54	$22.16	47,880
2020-01-29	$25.84	$26.14	$25.77	$25.83	$22.42	6,266
2020-01-28	$25.50	$25.95	$25.50	$25.77	$22.36	14,907
2020-01-27	$25.22	$25.94	$25.00	$25.78	$22.37	60,261
2020-01-24	$27.28	$27.35	$26.97	$27.10	$23.52	14,322
2020-01-23	$27.69	$27.69	$27.02	$27.44	$23.81	14,774
2020-01-22	$28.20	$28.33	$28.03	$28.15	$24.43	17,091
2020-01-21	$28.31	$28.61	$28.02	$28.16	$24.44	11,280
2020-01-17	$28.98	$29.44	$28.95	$29.15	$25.30	7,189
2020-01-16	$28.80	$28.97	$28.80	$28.95	$25.12	3,615
2020-01-15	$29.09	$29.24	$28.95	$29.02	$25.18	6,129
2020-01-14	$29.50	$29.51	$29.47	$29.49	$25.59	3,196
2020-01-13	$29.46	$29.88	$29.30	$29.50	$25.60	9,018
2020-01-10	$29.17	$29.27	$28.94	$29.27	$25.40	4,747
2020-01-09	$29.47	$29.97	$29.00	$29.07	$25.23	2,247
2020-01-08	$29.15	$29.50	$29.03	$29.39	$25.51	4,139
2020-01-07	$29.40	$29.40	$29.09	$29.14	$25.29	1,982
2020-01-06	$28.98	$29.51	$28.63	$29.09	$25.24	7,192
2020-01-03	$28.59	$29.45	$28.59	$28.88	$25.06	4,156
2020-01-02	$29.30	$29.38	$28.91	$29.30	$25.43	3,254
2019-12-31	$28.30	$28.60	$28.27	$28.48	$24.72	4,116
2019-12-30	$28.02	$28.22	$28.00	$28.13	$24.41	4,774
2019-12-27	$27.86	$28.19	$27.78	$27.83	$24.15	4,167
2019-12-26	$27.74	$28.12	$27.74	$28.10	$24.34	3,227
2019-12-24	$27.45	$27.85	$27.45	$27.85	$24.13	2,201
2019-12-23	$27.88	$28.26	$27.54	$27.64	$23.94	6,891
2019-12-20	$28.00	$28.11	$27.88	$28.05	$24.30	3,760
2019-12-19	$27.90	$28.22	$27.87	$28.13	$24.37	5,193
2019-12-18	$28.10	$28.10	$27.80	$27.99	$24.25	4,215
2019-12-17	$27.99	$28.06	$27.75	$28.05	$24.30	3,039
2019-12-16	$27.48	$27.99	$27.48	$27.79	$24.07	8,993
2019-12-13	$27.40	$27.50	$27.27	$27.38	$23.72	5,723
2019-12-12	$26.90	$27.60	$26.85	$27.57	$23.88	3,998
2019-12-11	$27.00	$27.00	$26.78	$26.99	$23.38	3,487
2019-12-10	$26.76	$27.00	$26.75	$26.99	$23.38	3,953
2019-12-09	$26.76	$27.00	$26.76	$26.84	$23.25	2,749
2019-12-06	$26.75	$26.93	$26.73	$26.93	$23.33	4,768
2019-12-05	$26.73	$26.73	$26.42	$26.61	$23.05	3,317
2019-12-04	$26.61	$26.77	$26.41	$26.71	$23.14	4,409
2019-12-03	$26.46	$26.88	$26.26	$26.40	$22.87	12,357
2019-12-02	$26.66	$26.97	$26.65	$26.78	$23.20	3,887
2019-11-29	$27.02	$27.02	$26.66	$26.86	$23.27	3,520
2019-11-27	$27.30	$27.61	$27.12	$27.39	$23.73	4,513
2019-11-26	$27.32	$27.32	$27.04	$27.19	$23.55	6,788
2019-11-25	$27.14	$27.40	$27.03	$27.25	$23.61	10,450
2019-11-22	$26.91	$27.00	$26.67	$26.68	$23.11	18,641
2019-11-21	$27.15	$27.27	$26.98	$27.12	$23.49	3,396
2019-11-20	$27.19	$27.31	$26.96	$27.01	$23.40	12,941
2019-11-19	$27.46	$27.46	$27.18	$27.26	$23.61	10,508
2019-11-18	$27.20	$27.24	$27.05	$27.07	$23.45	13,111
2019-11-15	$27.15	$27.37	$27.00	$27.00	$23.39	21,141
2019-11-14	$27.13	$27.31	$27.01	$27.14	$23.51	9,832
2019-11-13	$27.17	$27.42	$27.00	$27.09	$23.47	10,967
2019-11-12	$27.52	$27.86	$27.20	$27.20	$23.56	27,477
2019-11-11	$28.00	$28.00	$27.23	$27.52	$23.84	35,939
2019-11-08	$28.47	$28.47	$27.92	$28.00	$24.26	63,023
2019-11-07	$28.44	$28.74	$28.31	$28.35	$24.56	71,074
2019-11-06	$28.35	$28.54	$28.06	$28.15	$24.39	105,907
2019-11-05	$28.17	$28.43	$28.11	$28.27	$24.49	12,866
2019-11-04	$28.07	$28.22	$27.92	$28.02	$24.27	13,404
2019-11-01	$27.50	$27.96	$27.47	$27.72	$24.01	19,074
2019-10-31	$27.22	$27.37	$27.05	$27.10	$23.48	6,300
2019-10-30	$27.15	$27.23	$26.90	$27.08	$23.46	13,107
2019-10-29	$27.32	$27.43	$27.10	$27.32	$23.67	8,396
2019-10-28	$27.44	$27.63	$27.30	$27.40	$23.74	16,844
2019-10-25	$27.21	$27.63	$27.10	$27.37	$23.71	30,632
2019-10-24	$27.25	$27.25	$27.10	$27.10	$23.48	4,606
2019-10-23	$27.25	$27.25	$27.17	$27.19	$23.55	1,629
2019-10-22	$27.32	$27.57	$27.12	$27.15	$23.52	5,535
2019-10-21	$27.12	$27.39	$27.05	$27.17	$23.54	7,713
2019-10-18	$27.00	$27.11	$26.90	$27.03	$23.42	9,354
2019-10-17	$27.32	$27.39	$27.15	$27.27	$23.62	4,950
2019-10-16	$27.30	$27.30	$27.03	$27.06	$23.44	6,411
2019-10-15	$27.44	$27.61	$27.25	$27.45	$23.78	9,000
2019-10-14	$27.62	$27.67	$27.30	$27.31	$23.66	33,703
2019-10-11	$27.22	$27.90	$27.22	$27.24	$23.60	18,148
2019-10-10	$26.88	$27.39	$26.75	$26.83	$23.24	6,693
2019-10-09	$26.83	$27.05	$26.50	$26.64	$23.08	19,288
2019-10-08	$26.38	$26.55	$26.03	$26.39	$22.86	10,522
2019-10-07	$26.44	$26.44	$26.05	$26.05	$22.57	16,653
2019-10-04	$26.40	$26.50	$26.05	$26.37	$22.84	19,547
2019-10-03	$26.15	$26.32	$26.05	$26.24	$22.73	12,507
2019-10-02	$26.50	$26.54	$26.15	$26.15	$22.65	24,696
2019-10-01	$26.75	$27.12	$26.44	$26.45	$22.91	67,938
2019-09-30	$26.91	$27.02	$26.63	$26.63	$23.07	67,756
2019-09-27	$26.90	$27.47	$26.49	$26.55	$23.00	180,303
2019-09-26	$26.32	$26.47	$26.32	$26.47	$22.93	1,001
2019-09-25	$26.65	$26.65	$26.65	$26.65	$23.09	82
2019-09-24	$26.60	$26.60	$26.60	$26.60	$23.04	130
2019-09-23	$26.74	$26.74	$26.74	$26.74	$23.16	2
2019-09-20	$26.84	$26.84	$26.84	$26.84	$23.25	0
2019-09-19	$27.00	$27.00	$27.00	$27.00	$23.39	2
2019-09-18	$26.87	$27.14	$26.87	$27.14	$23.51	200
2019-09-17	$27.16	$27.16	$27.16	$27.16	$23.53	50
2019-09-16	$27.62	$27.62	$27.62	$27.62	$23.93	41
2019-09-13	$27.86	$27.86	$27.86	$27.86	$24.13	2
2019-09-12	$27.72	$27.72	$27.72	$27.72	$24.01	0
2019-09-11	$27.43	$27.43	$27.43	$27.43	$23.76	0
2019-09-10	$27.48	$27.48	$27.48	$27.48	$23.80	0
2019-09-09	$27.67	$27.67	$27.67	$27.67	$23.97	51
2019-09-06	$27.35	$27.35	$27.32	$27.32	$23.67	1,100
2019-09-05	$27.08	$27.39	$27.08	$27.39	$23.73	100
2019-09-04	$26.50	$26.79	$26.50	$26.79	$23.21	1,200
2019-09-03	$26.46	$26.46	$26.46	$26.46	$22.92	0
2019-08-30	$26.40	$26.40	$26.40	$26.40	$22.87	100
2019-08-29	$26.59	$26.59	$26.59	$26.59	$23.03	52
2019-08-28	$25.99	$26.35	$25.96	$26.35	$22.83	1,675
2019-08-27	$26.48	$26.48	$26.48	$26.48	$22.94	59
2019-08-26	$26.03	$26.19	$26.03	$26.19	$22.69	508
2019-08-23	$26.06	$26.06	$26.06	$26.06	$22.57	3
2019-08-22	$26.50	$26.50	$26.50	$26.50	$22.96	0
2019-08-21	$26.63	$26.99	$26.26	$26.70	$23.13	10,355
2019-08-20	$26.84	$26.90	$26.60	$26.60	$23.04	402
2019-08-19	$26.44	$26.63	$26.44	$26.63	$23.07	1,492
2019-08-16	$26.27	$26.27	$26.27	$26.27	$22.75	40
2019-08-15	$25.94	$25.94	$25.94	$25.94	$22.47	400
2019-08-14	$25.52	$25.72	$25.52	$25.72	$22.28	1,817
2019-08-13	$26.35	$26.40	$26.30	$26.32	$22.80	772
2019-08-12	$25.53	$25.55	$25.49	$25.49	$22.08	500
2019-08-09	$25.35	$25.60	$25.35	$25.60	$22.18	451
2019-08-08	$25.70	$26.02	$25.70	$26.02	$22.54	417
2019-08-07	$25.22	$25.64	$25.22	$25.64	$22.21	1,146
2019-08-06	$25.74	$26.21	$25.61	$25.77	$22.32	20,543
2019-08-05	$25.64	$25.95	$24.61	$25.16	$21.80	42,960
2019-08-02	$26.65	$26.99	$25.77	$26.19	$22.69	42,523
2019-08-01	$27.86	$27.97	$25.83	$25.83	$22.38	12,683
2019-07-31	$28.00	$28.00	$27.75	$27.75	$24.04	131
2019-07-30	$28.01	$28.25	$28.00	$28.25	$24.47	860
2019-07-29	$28.27	$28.27	$28.27	$28.27	$24.49	1
2019-07-26	$28.12	$28.34	$28.12	$28.34	$24.55	222
2019-07-25	$28.23	$28.23	$28.23	$28.23	$24.45	0
2019-07-24	$28.26	$28.26	$28.26	$28.26	$24.48	18
2019-07-23	$28.04	$28.04	$28.04	$28.04	$24.29	7
2019-07-22	$27.98	$28.29	$27.89	$28.01	$24.26	14,475
2019-07-19	$28.00	$28.13	$27.87	$27.90	$24.17	3,160
2019-07-18	$27.86	$28.04	$27.84	$27.88	$24.15	1,850
2019-07-17	$27.93	$27.95	$27.82	$27.95	$24.21	1,069
2019-07-16	$27.98	$28.29	$27.98	$28.14	$24.38	951
2019-07-15	$28.17	$28.59	$28.17	$28.32	$24.53	13,044
2019-07-12	$28.22	$28.23	$28.20	$28.20	$24.43	471
2019-07-11	$28.10	$28.44	$28.06	$28.20	$24.43	12,634
2019-07-10	$28.13	$28.58	$28.13	$28.25	$24.47	19,300
2019-07-09	$28.05	$28.35	$27.88	$28.06	$24.31	20,851
2019-07-08	$28.63	$28.63	$28.18	$28.18	$24.41	1,996
2019-07-05	$28.41	$28.41	$28.41	$28.41	$24.61	5
2019-07-03	$28.66	$28.72	$28.66	$28.72	$24.88	303
2019-07-02	$28.93	$29.03	$28.88	$29.03	$25.15	462
2019-07-01	$28.97	$29.40	$28.81	$29.03	$25.15	17,957
2019-06-28	$28.19	$28.22	$28.18	$28.22	$24.45	342
2019-06-27	$28.13	$28.13	$28.13	$28.13	$24.37	0
2019-06-26	$28.17	$28.28	$28.17	$28.22	$24.45	1,238
2019-06-25	$28.18	$28.23	$27.94	$27.94	$24.20	702
2019-06-24	$28.52	$28.76	$28.17	$28.27	$24.49	17,047
2019-06-21	$28.51	$28.51	$28.41	$28.41	$24.61	139
2019-06-20	$28.32	$28.92	$28.25	$28.33	$24.54	16,341
2019-06-19	$27.55	$27.55	$27.55	$27.55	$23.87	10
2019-06-18	$27.32	$27.78	$27.23	$27.58	$23.89	13,140
2019-06-17	$26.65	$26.99	$26.60	$26.80	$23.22	21,856
2019-06-14	$26.63	$26.64	$26.42	$26.64	$23.08	6,517
2019-06-13	$27.13	$27.13	$26.95	$26.95	$23.35	439
2019-06-12	$26.82	$27.08	$26.82	$27.08	$23.46	1,811
2019-06-11	$26.95	$27.61	$26.88	$27.03	$23.42	17,789
2019-06-10	$26.27	$26.91	$26.13	$26.35	$22.83	7,366
2019-06-07	$26.19	$26.76	$26.08	$26.16	$22.66	8,214
2019-06-06	$26.02	$26.45	$25.85	$25.92	$22.45	24,317
2019-06-05	$26.10	$26.10	$26.01	$26.03	$22.55	885
2019-06-04	$26.51	$26.51	$26.40	$26.40	$22.87	903
2019-06-03	$26.49	$26.66	$26.11	$26.42	$22.89	1,330
2019-05-31	$26.20	$26.60	$25.99	$26.09	$22.60	17,809
2019-05-30	$26.17	$26.78	$26.05	$26.13	$22.64	50,104
2019-05-29	$26.34	$26.34	$25.83	$26.26	$22.75	6,917
2019-05-28	$26.51	$26.80	$26.29	$26.51	$22.96	26,442
2019-05-24	$26.22	$27.00	$26.00	$26.33	$22.81	41,890
2019-05-23	$26.12	$26.75	$25.81	$26.28	$22.77	31,200
2019-05-22	$26.25	$27.19	$26.25	$26.63	$23.07	35,808
2019-05-21	$26.21	$26.65	$25.75	$26.34	$22.82	62,356
2019-05-20	$25.93	$26.51	$25.60	$26.05	$22.57	17,325
2019-05-17	$26.42	$26.98	$26.42	$26.59	$23.03	13,848
2019-05-16	$26.83	$27.71	$26.81	$27.35	$23.69	17,602
2019-05-15	$26.32	$26.57	$26.17	$26.47	$22.93	2,187
2019-05-14	$26.23	$26.28	$26.12	$26.12	$22.63	334
2019-05-13	$25.75	$25.75	$25.75	$25.75	$22.31	69
2019-05-10	$27.05	$27.05	$26.04	$26.36	$22.83	4,710
2019-05-09	$26.14	$26.28	$25.98	$26.28	$22.77	723
2019-05-08	$26.74	$26.74	$25.79	$26.49	$22.95	3,212
2019-05-07	$26.54	$26.81	$26.10	$26.81	$23.22	2,346
2019-05-06	$27.28	$27.40	$26.23	$27.35	$23.69	2,836
2019-05-03	$28.53	$29.26	$28.53	$28.93	$25.06	6,087
2019-05-02	$28.89	$28.89	$28.60	$28.60	$24.78	1,145
2019-05-01	$28.34	$28.69	$28.34	$28.61	$24.78	3,254
2019-04-30	$28.60	$28.67	$28.05	$28.42	$24.62	2,846
2019-04-29	$28.39	$28.92	$28.02	$28.71	$24.87	22,944
2019-04-26	$28.17	$28.84	$28.00	$28.49	$24.68	14,028
2019-04-25	$28.61	$28.65	$27.48	$28.60	$24.78	18,947
2019-04-24	$29.46	$29.50	$28.60	$28.79	$24.94	34,697
2019-04-23	$28.92	$29.57	$28.73	$29.33	$25.41	21,579
2019-04-22	$29.13	$29.51	$28.46	$29.21	$25.30	28,453
2019-04-18	$30.13	$30.35	$29.39	$29.82	$25.83	25,184
2019-04-17	$29.71	$30.49	$29.66	$29.84	$25.85	14,023
2019-04-16	$29.66	$30.22	$29.35	$29.35	$25.43	41,109
2019-04-15	$29.60	$29.95	$28.08	$29.76	$25.78	75,322
2019-04-12	$29.98	$30.61	$29.60	$29.77	$25.79	38,592
2019-04-11	$29.71	$30.06	$29.46	$29.46	$25.52	1,377
2019-04-10	$30.25	$30.40	$29.40	$29.73	$25.75	5,023
2019-04-09	$29.37	$29.37	$29.37	$29.37	$25.44	519
2019-04-08	$29.14	$29.14	$28.58	$28.82	$24.97	1,170
2019-04-05	$29.26	$30.24	$29.26	$29.94	$25.94	2,908
2019-04-04	$29.54	$29.69	$29.15	$29.15	$25.25	2,032
2019-04-03	$29.18	$29.18	$28.71	$29.14	$25.24	455
2019-04-02	$28.83	$29.38	$28.74	$28.74	$24.90	826
2019-04-01	$27.97	$29.27	$27.97	$29.27	$25.36	9,169
2019-03-29	$27.69	$27.69	$26.89	$27.19	$23.55	3,606
2019-03-28	$27.58	$27.58	$27.19	$27.19	$23.55	782
2019-03-27	$27.72	$27.72	$27.19	$27.19	$23.55	1,081
2019-03-26	$27.04	$27.50	$26.76	$26.99	$23.38	1,952
2019-03-25	$26.56	$27.93	$26.56	$27.16	$23.53	3,542
2019-03-22	$27.30	$28.16	$26.60	$26.60	$23.04	913
2019-03-21	$26.41	$26.58	$26.36	$26.36	$22.83	703
2019-03-20	$27.61	$27.61	$26.28	$26.72	$23.15	441
2019-03-19	$26.90	$28.26	$26.82	$26.82	$23.23	7,175
2019-03-18	$27.47	$28.21	$26.97	$27.54	$23.86	4,135
2019-03-15	$26.74	$26.75	$26.34	$26.75	$23.17	639
2019-03-14	$26.74	$26.74	$26.74	$26.74	$23.16	450
2019-03-13	$27.65	$27.82	$27.44	$27.44	$23.77	514
2019-03-12	$26.26	$26.63	$26.26	$26.63	$23.07	1,200
2019-03-11	$26.76	$26.76	$26.16	$26.16	$22.66	220
2019-03-08	$25.72	$26.19	$25.72	$26.19	$22.69	1,196
2019-03-07	$27.34	$27.59	$26.84	$26.84	$23.25	2,388
2019-03-06	$27.76	$27.76	$27.50	$27.50	$23.82	2,042
2019-03-05	$27.68	$28.58	$27.67	$28.10	$24.34	2,413
2019-03-04	$27.35	$29.30	$27.35	$27.60	$23.91	2,237
2019-03-01	$26.72	$28.33	$26.72	$27.35	$23.69	12,910
2019-02-28	$26.49	$26.49	$26.49	$26.49	$22.95	62
2019-02-27	$26.75	$26.75	$26.45	$26.45	$22.91	672
2019-02-26	$26.51	$26.51	$26.51	$26.51	$22.96	134
2019-02-25	$27.00	$27.00	$26.39	$26.75	$23.17	2,433
2019-02-22	$25.51	$25.51	$25.51	$25.51	$22.10	1
2019-02-21	$25.06	$25.06	$25.06	$25.06	$21.70	20
2019-02-20	$26.54	$26.54	$25.97	$25.97	$22.50	104
2019-02-19	$25.44	$25.51	$25.44	$25.51	$22.10	545
2019-02-15	$24.96	$24.96	$24.96	$24.96	$21.62	0
2019-02-14	$23.86	$24.81	$23.86	$24.81	$21.49	100
2019-02-13	$24.89	$24.89	$24.89	$24.89	$21.56	300
2019-02-12	$24.32	$24.32	$24.32	$24.32	$21.07	0
2019-02-11	$24.27	$24.27	$24.27	$24.27	$21.02	55
2019-02-08	$23.84	$23.91	$23.84	$23.91	$20.71	349
2019-02-07	$23.86	$23.86	$23.86	$23.86	$20.67	1
2019-02-06	$24.88	$24.88	$24.88	$24.88	$21.55	8
2019-02-05	$23.60	$24.12	$23.60	$24.12	$20.89	137
2019-02-04	$23.98	$23.98	$23.98	$23.98	$20.77	8
2019-02-01	$24.68	$24.68	$24.20	$24.20	$20.96	180
2019-01-31	$24.24	$24.24	$24.24	$24.24	$21.00	1
2019-01-30	$23.83	$23.83	$23.83	$23.83	$20.64	1
2019-01-29	$23.82	$23.82	$23.82	$23.82	$20.63	32
2019-01-28	$23.49	$23.50	$23.49	$23.50	$20.36	600
2019-01-25	$23.47	$23.78	$23.35	$23.78	$20.60	963
2019-01-24	$22.98	$23.21	$22.73	$23.21	$20.11	774
2019-01-23	$22.81	$23.15	$22.65	$23.03	$19.95	701
2019-01-22	$23.26	$23.26	$23.16	$23.16	$20.06	159
2019-01-18	$23.50	$23.50	$23.15	$23.15	$20.05	310
2019-01-17	$23.11	$23.11	$23.11	$23.11	$20.02	1
2019-01-16	$23.13	$23.13	$23.13	$23.13	$20.04	30
2019-01-15	$22.44	$22.44	$22.44	$22.44	$19.44	1
2019-01-14	$22.40	$22.40	$22.40	$22.40	$19.40	263
2019-01-11	$22.40	$22.40	$22.40	$22.40	$19.40	34
2019-01-10	$22.49	$22.49	$22.23	$22.23	$19.26	132
2019-01-09	$22.19	$22.19	$22.19	$22.19	$19.22	54
2019-01-08	$22.12	$22.12	$21.68	$21.68	$18.78	459
2019-01-07	$22.36	$22.36	$22.36	$22.36	$19.37	300
2019-01-04	$22.03	$22.03	$22.03	$22.03	$19.08	22
2019-01-03	$20.81	$21.05	$20.81	$21.05	$18.23	303
2019-01-02	$21.13	$21.13	$21.13	$21.13	$18.30	33
2018-12-31	$22.37	$22.64	$21.63	$21.73	$18.82	3,682
2018-12-28	$21.85	$22.48	$21.79	$22.13	$19.17	761
2018-12-27	$21.54	$21.62	$20.90	$21.62	$18.73	902
2018-12-26	$26.26	$26.26	$26.26	$26.26	$22.75	0
2018-12-24	$25.85	$25.85	$25.85	$25.85	$20.31	2
2018-12-21	$25.77	$25.77	$25.77	$25.77	$20.25	0
2018-12-20	$26.26	$26.26	$26.26	$26.26	$20.64	127
2018-12-19	$26.32	$26.32	$26.32	$26.32	$20.68	0
2018-12-18	$27.04	$27.04	$27.04	$27.04	$21.25	150
2018-12-17	$26.57	$26.57	$26.03	$26.03	$20.46	2,246
2018-12-14	$27.37	$27.37	$27.37	$27.37	$21.51	2
2018-12-13	$27.63	$27.63	$27.63	$27.63	$21.71	0
2018-12-12	$27.30	$27.30	$27.30	$27.30	$21.45	0
2018-12-11	$27.18	$27.30	$27.18	$27.30	$21.45	750
2018-12-10	$27.10	$27.10	$27.10	$27.10	$21.29	1
2018-12-07	$27.50	$27.50	$27.50	$27.50	$21.61	0
2018-12-06	$27.50	$27.50	$27.50	$27.50	$21.61	1
2018-12-04	$27.50	$27.50	$27.50	$27.50	$21.61	3
2018-12-03	$27.50	$27.50	$27.50	$27.50	$21.61	106
2018-11-30	$27.50	$27.50	$27.50	$27.50	$21.61	120
2018-11-29	$27.50	$27.50	$27.50	$27.50	$21.61	7
2018-11-28	$27.50	$27.50	$27.50	$27.50	$21.61	625
2018-11-27	$27.44	$27.44	$27.44	$27.44	$21.56	0
2018-11-26	$26.29	$27.44	$26.29	$27.44	$21.56	624
2018-11-23	$27.52	$27.52	$27.52	$27.52	$21.63	300
2018-11-21	$27.52	$27.52	$27.52	$27.52	$21.63	300
2018-11-20	$27.05	$27.05	$27.05	$27.05	$21.26	300
2018-11-19	$27.47	$27.52	$27.47	$27.52	$21.63	552
2018-11-16	$27.90	$27.90	$27.90	$27.90	$21.92	200
2018-11-15	$27.65	$27.78	$27.65	$27.78	$21.83	300
2018-11-14	$27.32	$27.53	$27.32	$27.42	$21.55	1,314
2018-11-13	$27.24	$27.33	$27.24	$27.33	$21.48	506
2018-11-12	$27.35	$27.95	$27.15	$27.15	$21.34	2,144
2018-11-09	$27.21	$27.21	$27.20	$27.20	$21.37	500
2018-11-08	$28.17	$28.17	$27.78	$27.78	$21.83	2,649
2018-11-07	$28.03	$28.04	$28.03	$28.04	$22.03	1,565
2018-11-06	$27.50	$27.57	$27.50	$27.57	$21.67	500
2018-11-05	$27.65	$27.89	$27.65	$27.89	$21.92	807
2018-11-02	$28.29	$28.29	$26.98	$26.98	$21.20	305
2018-11-01	$26.64	$26.64	$26.46	$26.46	$20.79	400
2018-10-31	$26.61	$26.61	$25.78	$25.97	$20.41	1,449
2018-10-30	$25.16	$25.16	$25.16	$25.16	$19.77	302
2018-10-29	$26.10	$26.18	$26.02	$26.18	$20.57	831
2018-10-26	$26.81	$26.95	$26.81	$26.95	$21.18	268
2018-10-25	$27.51	$27.51	$27.17	$27.17	$21.35	383
2018-10-24	$27.86	$27.86	$27.86	$27.86	$21.89	67
2018-10-23	$27.86	$27.86	$27.86	$27.86	$21.89	196
2018-10-22	$28.80	$29.95	$27.86	$27.86	$21.89	498
2018-10-19	$29.51	$29.51	$29.51	$29.51	$23.19	4
2018-10-18	$29.51	$29.51	$29.51	$29.51	$23.19	75
2018-10-17	$29.51	$29.51	$29.51	$29.51	$23.19	48
2018-10-16	$29.36	$29.51	$29.36	$29.51	$23.19	3,068
2018-10-15	$28.04	$28.23	$27.72	$28.23	$22.18	1,291
2018-10-12	$27.86	$27.86	$27.80	$27.80	$21.85	545
2018-10-11	$28.11	$28.11	$28.11	$28.11	$22.09	163
2018-10-10	$29.25	$29.25	$29.25	$29.25	$22.99	0
2018-10-09	$29.25	$29.25	$29.25	$29.25	$22.99	300
2018-10-08	$29.41	$29.41	$29.41	$29.41	$23.11	200
2018-10-05	$30.74	$30.74	$30.74	$30.74	$24.16	141
2018-10-04	$30.74	$30.74	$30.74	$30.74	$24.16	57
2018-10-03	$30.74	$30.74	$30.74	$30.74	$24.16	100
2018-10-02	$29.90	$29.90	$29.90	$29.90	$23.50	858
2018-10-01	$31.04	$31.10	$31.04	$31.10	$24.44	780
2018-09-28	$30.88	$30.99	$30.88	$30.99	$24.35	600
2018-09-27	$30.97	$30.97	$30.97	$30.97	$24.34	100
2018-09-26	$30.46	$30.91	$30.46	$30.91	$24.29	360
2018-09-25	$30.82	$30.82	$30.82	$30.82	$24.22	170
2018-09-24	$29.70	$30.78	$29.70	$30.78	$24.19	1,023
2018-09-21	$30.97	$30.97	$30.97	$30.97	$24.34	873
2018-09-20	$30.87	$30.87	$30.87	$30.87	$24.26	200
2018-09-19	$29.50	$30.45	$29.50	$30.45	$23.93	1,389
2018-09-18	$29.30	$29.50	$29.30	$29.50	$23.18	486
2018-09-17	$29.24	$29.24	$29.24	$29.24	$22.98	470
2018-09-14	$29.03	$29.50	$29.03	$29.50	$23.18	2,421
2018-09-13	$29.27	$29.27	$28.63	$28.63	$22.50	432
2018-09-12	$28.46	$28.46	$28.46	$28.46	$22.36	140
2018-09-11	$28.72	$28.72	$28.72	$28.72	$22.57	391
2018-09-10	$29.03	$29.20	$29.03	$29.20	$22.95	519
2018-09-07	$28.83	$29.20	$28.81	$29.20	$22.95	851
2018-09-06	$29.45	$29.45	$29.45	$29.45	$23.14	297
2018-09-05	$29.32	$29.45	$29.32	$29.45	$23.14	574
2018-09-04	$29.49	$29.86	$29.49	$29.86	$23.46	472
2018-08-31	$29.91	$30.25	$29.91	$30.25	$23.77	542
2018-08-30	$30.49	$30.68	$30.46	$30.67	$24.10	1,141
2018-08-29	$30.40	$30.89	$30.40	$30.89	$24.27	516
2018-08-28	$30.79	$30.79	$30.79	$30.79	$24.20	404
2018-08-27	$30.27	$31.16	$30.27	$31.16	$24.49	1,450
2018-08-24	$29.65	$30.17	$29.26	$29.26	$22.99	1,624
2018-08-23	$29.90	$29.90	$29.90	$29.90	$23.50	50
2018-08-22	$29.90	$29.90	$29.90	$29.90	$23.50	13
2018-08-21	$30.57	$30.57	$29.75	$29.90	$23.50	1,310
2018-08-20	$29.44	$29.66	$29.15	$29.66	$23.31	799
2018-08-17	$28.84	$28.84	$28.75	$28.80	$22.63	977
2018-08-16	$29.11	$29.11	$28.48	$29.05	$22.83	1,533
2018-08-15	$29.38	$29.38	$28.42	$28.63	$22.50	5,111
2018-08-14	$30.11	$30.31	$30.11	$30.31	$23.82	793
2018-08-13	$30.96	$31.00	$30.75	$30.90	$24.28	1,324
2018-08-10	$31.00	$31.00	$31.00	$31.00	$24.36	790
2018-08-09	$31.10	$31.20	$30.81	$31.10	$24.44	1,800
2018-08-08	$31.10	$31.22	$30.81	$31.10	$24.44	1,640
2018-08-07	$31.00	$31.47	$30.99	$31.47	$24.73	516
2018-08-06	$30.90	$30.90	$30.90	$30.90	$24.28	1,037
2018-08-03	$31.32	$31.32	$31.32	$31.32	$24.61	300
2018-08-02	$31.19	$31.47	$30.90	$31.47	$24.73	1,715
2018-08-01	$32.30	$32.30	$32.01	$32.01	$25.15	606
2018-07-31	$32.36	$32.36	$32.36	$32.36	$25.43	259
2018-07-30	$32.82	$32.82	$32.82	$32.82	$25.79	66
2018-07-27	$32.82	$32.82	$32.82	$32.82	$25.79	336
2018-07-26	$33.02	$33.02	$33.02	$33.02	$25.95	0
2018-07-25	$33.02	$33.02	$33.02	$33.02	$25.95	13
2018-07-24	$33.02	$33.02	$33.02	$33.02	$25.95	200
2018-07-23	$33.06	$33.06	$32.21	$32.21	$25.31	873
2018-07-20	$33.06	$33.06	$33.06	$33.06	$25.98	12
2018-07-19	$33.06	$33.06	$33.06	$33.06	$25.98	25
2018-07-18	$32.90	$33.06	$32.90	$33.06	$25.98	462
2018-07-17	$32.88	$32.88	$32.88	$32.88	$25.84	300
2018-07-16	$32.94	$32.94	$32.94	$32.94	$25.89	417
2018-07-13	$32.85	$32.85	$32.85	$32.85	$25.81	21
2018-07-12	$32.85	$32.85	$32.85	$32.85	$25.81	500
2018-07-11	$32.46	$32.46	$32.46	$32.46	$25.51	356
2018-07-10	$33.15	$33.15	$33.00	$33.15	$26.05	483
2018-07-09	$31.07	$31.07	$31.07	$31.07	$24.42	0
2018-07-06	$31.07	$31.07	$31.07	$31.07	$24.42	181
2018-07-05	$32.05	$32.05	$31.07	$31.07	$24.42	334
2018-07-03	$32.61	$32.61	$32.61	$32.61	$25.63	145
2018-07-02	$32.23	$32.23	$32.23	$32.23	$25.33	887
2018-06-29	$32.88	$33.73	$32.88	$33.73	$26.51	1,377
2018-06-28	$32.23	$32.35	$32.23	$32.35	$25.42	421
2018-06-27	$33.04	$33.04	$32.50	$32.77	$25.75	1,303
2018-06-26	$34.07	$34.07	$32.67	$32.91	$25.86	1,735
2018-06-25	$33.80	$34.64	$33.12	$34.64	$27.22	4,437
2018-06-22	$34.27	$34.27	$34.27	$34.27	$26.93	33
2018-06-21	$33.20	$34.27	$33.20	$34.27	$26.93	1,102
2018-06-20	$33.52	$34.69	$33.35	$34.69	$27.26	2,922
2018-06-19	$33.02	$33.02	$33.02	$33.02	$25.95	237
2018-06-18	$34.80	$37.41	$34.07	$37.41	$29.40	2,949
2018-06-15	$35.87	$35.87	$35.87	$35.87	$28.19	340
2018-06-14	$36.01	$36.11	$36.01	$36.11	$28.38	710
2018-06-13	$36.15	$36.15	$36.15	$36.15	$28.41	230
2018-06-12	$36.05	$36.14	$36.05	$36.14	$28.40	350
2018-06-11	$35.50	$35.83	$35.50	$35.83	$28.16	923
2018-06-08	$35.52	$35.52	$34.83	$34.83	$27.37	2,767
2018-06-07	$35.87	$36.06	$35.87	$35.96	$28.26	2,426
2018-06-06	$36.12	$36.12	$34.86	$35.34	$27.77	5,083
2018-06-05	$36.13	$37.45	$34.13	$36.55	$28.72	13,755
2018-06-04	$35.71	$35.71	$35.71	$35.71	$28.06	100
2018-06-01	$35.85	$35.85	$35.50	$35.50	$27.90	2,042
2018-05-31	$35.23	$35.46	$35.00	$35.46	$27.87	1,315
2018-05-30	$34.77	$34.77	$34.77	$34.77	$27.32	232
2018-05-29	$33.69	$34.66	$33.69	$34.66	$27.24	804
2018-05-25	$34.70	$34.90	$34.70	$34.90	$27.43	792
2018-05-24	$34.87	$34.87	$34.87	$34.87	$27.40	212
2018-05-23	$34.64	$35.07	$34.53	$34.53	$27.13	4,826
2018-05-22	$35.10	$35.10	$35.10	$35.10	$27.58	73
2018-05-21	$35.38	$35.38	$35.10	$35.10	$27.58	676
2018-05-18	$34.54	$34.54	$34.54	$34.54	$27.14	100
2018-05-17	$34.82	$34.82	$34.82	$34.82	$27.36	71
2018-05-16	$34.82	$34.82	$34.82	$34.82	$27.36	200
2018-05-15	$34.47	$34.47	$34.47	$34.47	$27.09	201
2018-05-14	$34.54	$34.54	$34.26	$34.26	$26.92	2,936
2018-05-11	$33.86	$34.49	$33.86	$34.49	$27.10	996
2018-05-10	$34.46	$34.46	$34.46	$34.46	$27.08	244
2018-05-09	$33.72	$33.94	$33.58	$33.94	$26.67	688
2018-05-08	$33.50	$33.50	$33.50	$33.50	$26.33	337
2018-05-07	$33.10	$33.43	$32.97	$33.43	$26.27	803
2018-05-04	$32.97	$33.41	$32.97	$33.41	$26.25	207
2018-05-03	$32.51	$32.67	$32.51	$32.67	$25.67	475
2018-05-02	$32.85	$32.85	$32.85	$32.85	$25.81	98
2018-05-01	$32.40	$32.85	$32.40	$32.85	$25.81	562
2018-04-30	$32.59	$32.59	$32.59	$32.59	$25.61	233
2018-04-27	$32.90	$32.90	$32.90	$32.90	$25.85	100
2018-04-26	$32.79	$32.79	$32.79	$32.79	$25.77	155
2018-04-25	$32.57	$32.57	$32.57	$32.57	$25.59	100
2018-04-24	$32.67	$32.67	$32.67	$32.67	$25.67	133
2018-04-23	$32.40	$32.40	$32.25	$32.25	$25.34	454
2018-04-20	$32.54	$32.54	$32.54	$32.54	$25.57	499
2018-04-19	$32.29	$32.92	$32.29	$32.92	$25.87	986
2018-04-18	$32.74	$32.74	$32.40	$32.40	$25.46	200
2018-04-17	$32.88	$32.88	$32.88	$32.88	$25.84	0
2018-04-16	$32.88	$32.88	$32.88	$32.88	$25.84	200
2018-04-13	$33.60	$33.60	$33.60	$33.60	$26.40	23
2018-04-12	$33.60	$33.60	$33.60	$33.60	$26.40	400
2018-04-11	$33.28	$33.85	$33.28	$33.85	$26.60	1,131
2018-04-10	$33.15	$33.72	$33.15	$33.72	$26.50	1,303
2018-04-09	$32.52	$32.52	$32.52	$32.52	$25.56	1,012
2018-04-06	$33.65	$33.65	$33.65	$33.65	$26.44	210
2018-04-05	$33.28	$33.28	$32.68	$32.68	$25.68	1,637
2018-04-04	$32.54	$33.00	$32.54	$33.00	$25.93	1,557
2018-04-03	$33.67	$33.70	$33.51	$33.51	$26.33	1,968
2018-04-02	$32.98	$32.98	$32.98	$32.98	$25.92	95
2018-03-29	$32.98	$32.98	$32.98	$32.98	$25.92	94
2018-03-28	$32.98	$32.98	$32.98	$32.98	$25.92	100
2018-03-27	$33.48	$33.48	$33.48	$33.48	$26.31	245
2018-03-26	$32.35	$32.35	$32.35	$32.35	$25.42	233
2018-03-23	$32.50	$32.50	$32.50	$32.50	$25.54	214
2018-03-22	$33.41	$33.41	$32.50	$32.50	$25.54	3,782
2018-03-21	$33.96	$33.97	$33.96	$33.97	$26.69	765
2018-03-20	$34.18	$34.20	$34.08	$34.08	$26.78	400
2018-03-19	$34.16	$34.17	$34.13	$34.13	$26.82	702
2018-03-16	$34.45	$34.45	$34.45	$34.45	$27.07	0
2018-03-15	$34.69	$34.69	$34.45	$34.45	$27.07	339
2018-03-14	$34.70	$34.70	$34.70	$34.70	$27.27	75
2018-03-13	$34.70	$34.70	$34.70	$34.70	$27.27	5
2018-03-12	$34.50	$34.93	$34.49	$34.70	$27.27	1,877
2018-03-09	$34.00	$34.00	$34.00	$34.00	$26.72	0
2018-03-08	$33.97	$34.00	$33.97	$34.00	$26.72	354
2018-03-07	$33.40	$33.40	$33.40	$33.40	$26.25	33
2018-03-06	$33.29	$33.40	$33.29	$33.40	$26.25	1,194
2018-03-05	$33.55	$33.55	$33.55	$33.55	$26.36	7,638
2018-03-02	$33.31	$33.55	$32.66	$33.55	$26.36	2,879
2018-03-01	$33.23	$33.23	$33.23	$33.23	$26.11	205
2018-02-28	$33.25	$33.25	$33.25	$33.25	$26.13	890
2018-02-27	$33.64	$33.74	$33.64	$33.74	$26.51	457
2018-02-26	$33.95	$33.95	$33.95	$33.95	$26.68	566
2018-02-23	$33.85	$33.85	$33.84	$33.84	$26.59	527
2018-02-22	$33.02	$33.02	$33.01	$33.01	$25.94	300
2018-02-21	$33.75	$33.75	$33.75	$33.75	$26.52	402
2018-02-20	$34.10	$34.25	$34.10	$34.25	$26.91	1,517
2018-02-16	$33.75	$34.11	$33.75	$34.11	$26.80	975
2018-02-15	$32.05	$33.01	$32.05	$33.01	$25.94	768
2018-02-14	$32.25	$32.25	$32.25	$32.25	$25.34	410
2018-02-13	$31.05	$32.29	$31.05	$32.29	$25.37	271
2018-02-12	$31.00	$31.00	$31.00	$31.00	$24.36	333
2018-02-09	$30.78	$31.00	$30.07	$31.00	$24.36	2,025
2018-02-08	$32.59	$33.02	$32.00	$32.00	$25.15	1,274
2018-02-07	$32.47	$32.47	$32.18	$32.18	$25.29	452
2018-02-06	$32.32	$33.10	$32.06	$32.76	$25.74	2,852
2018-02-05	$35.01	$36.58	$33.81	$33.81	$26.57	2,551
2018-02-02	$35.79	$35.79	$35.79	$35.79	$28.12	59
2018-02-01	$35.79	$35.79	$35.79	$35.79	$28.12	103
2018-01-31	$35.79	$35.79	$35.79	$35.79	$28.12	5
2018-01-30	$36.13	$36.29	$34.29	$35.79	$28.12	4,031
2018-01-29	$35.98	$36.13	$35.98	$36.13	$28.39	1,154
2018-01-26	$36.01	$36.15	$35.90	$35.98	$28.27	807
2018-01-25	$36.40	$36.40	$35.60	$35.89	$28.20	1,459
2018-01-24	$36.14	$36.14	$36.14	$36.14	$28.40	445
2018-01-23	$36.63	$36.63	$34.95	$36.14	$28.40	2,375
2018-01-22	$34.95	$34.95	$34.95	$34.95	$27.46	214
2018-01-19	$36.19	$36.19	$36.19	$36.19	$28.44	298
2018-01-18	$36.03	$36.19	$35.65	$36.19	$28.44	714
2018-01-17	$34.95	$35.91	$33.00	$35.79	$28.12	5,613
2018-01-16	$34.08	$34.64	$33.99	$34.57	$27.17	4,640
2018-01-12	$33.97	$33.98	$33.97	$33.98	$26.70	574
2018-01-11	$34.34	$34.41	$33.49	$33.97	$26.69	3,698
2018-01-10	$34.51	$34.51	$34.51	$34.51	$27.12	48
2018-01-09	$36.27	$36.27	$32.44	$34.51	$27.12	7,274
2018-01-08	$36.00	$36.03	$35.51	$36.00	$28.29	2,448
2018-01-05	$35.40	$35.75	$35.40	$35.75	$28.09	1,807
2018-01-04	$33.78	$34.49	$32.40	$34.40	$27.03	2,249
2018-01-03	$34.00	$34.08	$33.57	$33.57	$26.38	1,067
2018-01-02	$33.50	$33.50	$33.50	$33.50	$26.33	605
2017-12-29	$33.46	$33.46	$33.46	$33.46	$26.29	252
2017-12-28	$33.06	$33.20	$33.06	$33.20	$26.09	426
2017-12-27	$32.84	$33.11	$32.74	$33.11	$26.02	4,052
2017-12-26	$32.81	$32.81	$32.81	$32.81	$25.78	558
2017-12-22	$32.83	$32.83	$32.68	$32.68	$25.68	1,118
2017-12-21	$33.06	$34.25	$32.38	$32.39	$25.45	14,907
2017-12-20	$33.75	$33.90	$33.51	$33.51	$26.33	2,255
2017-12-19	$33.66	$33.66	$32.89	$33.52	$26.34	1,857
2017-12-18	$39.94	$39.94	$39.94	$39.94	$21.69	169
2017-12-15	$39.92	$39.96	$39.92	$39.94	$21.69	1,660
2017-12-14	$39.87	$39.87	$39.82	$39.82	$21.62	696
2017-12-13	$39.94	$39.98	$39.94	$39.97	$21.71	1,070
2017-12-12	$40.04	$40.04	$40.04	$40.04	$21.74	195
2017-12-11	$40.00	$40.52	$39.99	$40.40	$21.94	1,717
2017-12-08	$40.00	$40.00	$40.00	$40.00	$21.72	81
2017-12-07	$39.28	$40.00	$39.28	$40.00	$21.72	483
2017-12-06	$40.09	$40.09	$39.06	$40.00	$21.72	1,407
2017-12-05	$40.10	$40.10	$40.10	$40.10	$21.78	250
2017-12-04	$40.35	$40.35	$40.35	$40.35	$21.91	179
2017-12-01	$40.96	$40.96	$40.96	$40.96	$22.24	103
2017-11-30	$40.94	$40.96	$40.94	$40.96	$22.24	575
2017-11-29	$41.88	$42.28	$41.15	$41.15	$22.35	1,955
2017-11-28	$41.86	$42.29	$41.86	$42.29	$22.97	2,416
2017-11-27	$41.98	$42.00	$41.98	$41.98	$22.80	1,094
2017-11-24	$42.01	$42.50	$42.01	$42.10	$22.86	1,692
2017-11-22	$43.44	$43.81	$43.00	$43.00	$23.35	325
2017-11-21	$43.00	$43.50	$43.00	$43.50	$23.62	842
2017-11-20	$42.36	$42.36	$42.35	$42.35	$23.00	566
2017-11-17	$42.36	$42.40	$42.35	$42.35	$23.00	1,417
2017-11-16	$42.34	$42.34	$42.34	$42.34	$22.99	94
2017-11-15	$42.34	$42.34	$42.34	$42.34	$22.99	165
2017-11-14	$44.17	$44.18	$43.21	$43.21	$23.47	741
2017-11-13	$43.25	$44.17	$43.25	$44.17	$23.99	777
2017-11-10	$43.15	$43.23	$43.15	$43.23	$23.48	485
2017-11-09	$43.00	$43.00	$43.00	$43.00	$23.35	200
2017-11-08	$42.74	$43.22	$42.74	$43.13	$23.42	648
2017-11-07	$43.18	$43.21	$43.18	$43.18	$23.45	416
2017-11-06	$42.83	$43.00	$42.83	$43.00	$23.35	1,245
2017-11-03	$41.45	$41.78	$41.45	$41.75	$22.67	1,777
2017-11-02	$43.07	$43.11	$40.00	$42.30	$22.97	9,203
2017-11-01	$42.44	$42.44	$42.44	$42.44	$23.05	230
2017-10-31	$42.23	$42.23	$42.23	$42.23	$22.93	378
2017-10-30	$42.01	$42.01	$42.01	$42.01	$22.81	212
2017-10-27	$42.31	$42.31	$42.31	$42.31	$22.98	172
2017-10-26	$42.94	$43.02	$42.94	$43.02	$23.36	1,351
2017-10-25	$43.04	$43.04	$43.01	$43.01	$23.36	478
2017-10-24	$41.89	$41.89	$41.89	$41.89	$22.75	187
2017-10-23	$41.95	$41.95	$41.89	$41.89	$22.75	773
2017-10-20	$41.70	$41.77	$41.70	$41.77	$22.68	220
2017-10-19	$41.73	$41.75	$41.38	$41.46	$22.52	2,016
2017-10-18	$42.50	$42.82	$42.50	$42.82	$23.25	1,092
2017-10-17	$41.87	$42.38	$41.39	$41.39	$22.48	976
2017-10-16	$42.10	$42.22	$42.10	$42.22	$22.93	513
2017-10-13	$43.02	$43.02	$43.02	$43.02	$23.36	101
2017-10-12	$42.00	$42.00	$42.00	$42.00	$22.81	244
2017-10-11	$41.60	$41.60	$41.60	$41.60	$22.59	570
2017-10-10	$41.64	$41.86	$41.49	$41.49	$22.53	626
2017-10-09	$41.50	$41.50	$41.20	$41.20	$22.38	1,279
2017-10-06	$41.47	$41.87	$41.47	$41.87	$22.74	466
2017-10-05	$41.34	$41.34	$41.34	$41.34	$22.45	100
2017-10-04	$41.81	$41.81	$40.82	$41.81	$22.70	591
2017-10-03	$41.23	$41.75	$41.05	$41.64	$22.61	3,005
2017-10-02	$40.76	$41.05	$40.76	$41.05	$22.29	612
2017-09-29	$39.97	$39.97	$39.94	$39.95	$21.70	411
2017-09-28	$40.52	$40.52	$40.52	$40.52	$22.00	300
2017-09-27	$40.02	$40.54	$39.67	$40.53	$22.01	1,751
2017-09-26	$39.92	$39.92	$39.44	$39.84	$21.64	751
2017-09-25	$39.90	$40.25	$39.10	$40.08	$21.77	902
2017-09-22	$41.06	$41.06	$40.17	$40.17	$21.82	834
2017-09-21	$40.40	$41.06	$40.40	$41.06	$22.30	220
2017-09-20	$40.90	$41.14	$40.69	$41.02	$22.28	1,890
2017-09-19	$40.69	$40.69	$40.69	$40.69	$22.10	400
2017-09-18	$41.00	$41.15	$41.00	$41.14	$22.34	1,121
2017-09-15	$40.59	$40.65	$40.15	$40.65	$22.08	1,095
2017-09-14	$41.00	$41.00	$40.54	$40.84	$22.18	1,271
2017-09-13	$41.00	$41.00	$41.00	$41.00	$22.27	442
2017-09-12	$40.04	$40.04	$40.01	$40.02	$21.73	2,267
2017-09-11	$40.29	$40.79	$39.91	$40.39	$21.93	1,279
2017-09-08	$39.84	$40.62	$39.84	$40.62	$22.06	589
2017-09-07	$39.77	$39.77	$39.77	$39.77	$21.60	360
2017-09-06	$40.50	$40.50	$39.60	$39.60	$21.51	1,520
2017-09-05	$40.00	$40.00	$39.97	$40.00	$21.72	875
2017-09-01	$39.51	$39.51	$39.51	$39.51	$21.46	70
2017-08-31	$39.00	$39.55	$39.00	$39.51	$21.46	815
2017-08-30	$38.55	$38.55	$38.55	$38.55	$20.93	13
2017-08-29	$38.55	$38.55	$38.55	$38.55	$20.93	511
2017-08-28	$39.28	$39.28	$38.73	$38.75	$21.04	912
2017-08-25	$38.98	$38.98	$38.98	$38.98	$21.17	171
2017-08-24	$38.71	$38.71	$38.71	$38.71	$21.02	193
2017-08-23	$38.50	$38.71	$38.50	$38.71	$21.02	1,416
2017-08-22	$38.66	$38.66	$38.40	$38.40	$20.85	609
2017-08-21	$38.72	$39.00	$38.32	$38.32	$20.81	2,169
2017-08-18	$38.11	$38.11	$38.11	$38.11	$20.70	150
2017-08-17	$37.76	$37.98	$37.76	$37.89	$20.58	822
2017-08-16	$38.06	$38.31	$38.06	$38.31	$20.80	250
2017-08-15	$38.00	$38.00	$38.00	$38.00	$20.64	11
2017-08-14	$37.93	$38.49	$37.93	$38.00	$20.64	2,332
2017-08-11	$38.04	$38.04	$37.16	$37.51	$20.37	3,542
2017-08-10	$38.28	$38.29	$38.28	$38.28	$20.79	1,451
2017-08-09	$39.10	$39.23	$39.00	$39.00	$21.18	3,356
2017-08-08	$38.94	$39.51	$38.94	$39.09	$21.23	964
2017-08-07	$38.82	$39.41	$38.44	$38.44	$20.88	794
2017-08-04	$39.03	$39.03	$37.52	$37.53	$20.38	3,193
2017-08-03	$38.99	$39.25	$38.99	$39.25	$21.32	310
2017-08-02	$39.20	$39.53	$39.00	$39.00	$21.18	949
2017-08-01	$39.37	$39.65	$39.37	$39.41	$21.40	1,344
2017-07-31	$39.44	$39.58	$39.43	$39.58	$21.49	741
2017-07-28	$39.85	$39.85	$39.42	$39.42	$21.41	1,170
2017-07-27	$39.98	$39.98	$39.70	$39.70	$21.56	384
2017-07-26	$40.75	$40.75	$40.11	$40.11	$21.78	3,848
2017-07-25	$40.73	$40.73	$40.73	$40.73	$22.12	271
2017-07-24	$40.40	$40.74	$40.40	$40.50	$21.99	1,751
2017-07-21	$40.14	$41.20	$40.14	$40.40	$21.94	2,325
2017-07-20	$40.78	$41.10	$40.30	$40.78	$22.15	3,383
2017-07-19	$41.05	$43.50	$39.62	$41.34	$22.45	9,771
2017-07-18	$39.95	$40.80	$39.83	$40.28	$21.87	1,716
2017-07-17	$39.33	$39.43	$39.00	$39.43	$21.41	544
2017-07-14	$39.42	$39.81	$39.39	$39.56	$21.48	4,466
2017-07-13	$39.19	$39.19	$39.08	$39.08	$21.22	1,608
2017-07-12	$38.75	$38.75	$38.75	$38.75	$21.04	401
2017-07-11	$38.07	$38.56	$37.50	$38.56	$20.94	2,686
2017-07-10	$37.48	$37.83	$37.48	$37.62	$20.43	1,365
2017-07-07	$37.57	$37.66	$37.50	$37.60	$20.42	1,330
2017-07-06	$37.62	$37.74	$37.62	$37.74	$20.50	999
2017-07-05	$38.00	$38.00	$37.27	$37.27	$20.24	1,159
2017-07-03	$38.31	$40.28	$38.02	$38.05	$20.66	4,732
2017-06-30	$37.95	$38.05	$37.95	$38.02	$20.65	4,616
2017-06-29	$38.02	$38.02	$37.68	$37.68	$20.46	1,292
2017-06-28	$38.02	$38.31	$37.95	$37.95	$20.61	3,200
2017-06-27	$38.08	$38.09	$38.00	$38.00	$20.64	940
2017-06-26	$38.00	$38.00	$37.98	$38.00	$20.64	2,348
2017-06-23	$37.35	$37.81	$37.35	$37.81	$20.53	895
2017-06-22	$37.39	$37.39	$37.39	$37.39	$20.30	180
2017-06-21	$37.28	$37.47	$37.28	$37.38	$20.30	925
2017-06-20	$36.36	$37.08	$36.36	$36.83	$20.00	7,742
2017-06-19	$36.41	$37.26	$36.41	$37.05	$20.12	2,598
2017-06-16	$35.90	$36.14	$35.90	$36.14	$19.63	1,403
2017-06-15	$36.00	$36.31	$36.00	$36.09	$19.60	690
2017-06-14	$36.69	$37.36	$36.69	$36.70	$19.93	4,608
2017-06-13	$36.70	$37.40	$36.70	$36.80	$19.98	1,777
2017-06-12	$37.00	$37.10	$37.00	$37.00	$20.09	5,155
2017-06-09	$37.81	$37.88	$37.30	$37.30	$20.26	4,196
2017-06-08	$36.83	$37.50	$36.83	$37.28	$20.25	1,676
2017-06-07	$35.50	$36.67	$35.50	$36.30	$19.71	1,751
2017-06-06	$35.24	$35.50	$35.24	$35.39	$19.22	2,157
2017-06-05	$35.35	$35.44	$35.21	$35.21	$19.12	886
2017-06-02	$35.34	$35.34	$35.34	$35.34	$19.19	300
2017-06-01	$35.33	$35.33	$35.31	$35.31	$19.18	370
2017-05-31	$34.92	$34.92	$34.86	$34.86	$18.93	570
2017-05-30	$34.92	$35.03	$34.92	$35.03	$19.02	571
2017-05-26	$34.99	$34.99	$34.99	$34.99	$19.00	200
2017-05-25	$34.65	$34.65	$34.65	$34.65	$18.82	0
2017-05-24	$34.65	$34.65	$34.65	$34.65	$18.82	170
2017-05-23	$34.98	$35.98	$34.98	$35.10	$19.06	1,060
2017-05-22	$34.77	$35.63	$34.77	$35.60	$19.33	4,816
2017-05-19	$34.70	$34.70	$34.70	$34.70	$18.84	500
2017-05-18	$34.70	$34.70	$34.70	$34.70	$18.84	351
2017-05-17	$35.52	$35.56	$35.00	$35.00	$19.01	1,072
2017-05-16	$35.42	$35.42	$35.42	$35.42	$19.23	192
2017-05-15	$34.78	$35.54	$34.78	$35.54	$19.30	686
2017-05-12	$34.91	$35.39	$34.82	$34.82	$18.91	1,838
2017-05-11	$34.70	$35.22	$34.70	$34.75	$18.87	1,713
2017-05-10	$34.75	$34.75	$34.75	$34.75	$18.87	114
2017-05-09	$34.34	$34.75	$34.34	$34.75	$18.87	1,275
2017-05-08	$34.22	$34.88	$34.22	$34.34	$18.65	603
2017-05-05	$34.56	$34.69	$34.36	$34.36	$18.66	4,628
2017-05-04	$34.80	$34.86	$34.80	$34.86	$18.93	3,003
2017-05-03	$34.80	$34.80	$34.80	$34.80	$18.90	0
2017-05-02	$35.51	$35.51	$34.80	$34.80	$18.90	274
2017-05-01	$35.20	$35.41	$34.78	$34.78	$18.89	654
2017-04-28	$34.83	$34.83	$34.83	$34.83	$18.91	400
2017-04-27	$35.00	$35.00	$35.00	$35.00	$19.01	1
2017-04-26	$35.00	$35.00	$35.00	$35.00	$19.01	1,937
2017-04-25	$35.07	$35.07	$35.07	$35.07	$19.05	100
2017-04-24	$34.15	$34.15	$34.15	$34.15	$18.55	263
2017-04-21	$34.07	$34.07	$34.07	$34.07	$18.50	800
2017-04-20	$33.97	$33.97	$33.97	$33.97	$18.45	319
2017-04-19	$33.32	$33.32	$33.32	$33.32	$18.09	200
2017-04-18	$33.32	$33.32	$33.32	$33.32	$18.09	200
2017-04-17	$33.65	$33.65	$33.52	$33.52	$18.20	350
2017-04-13	$33.60	$33.60	$33.60	$33.60	$18.25	116
2017-04-12	$33.79	$33.79	$33.79	$33.79	$18.35	42
2017-04-11	$33.79	$33.79	$33.79	$33.79	$18.35	49
2017-04-10	$33.93	$34.29	$33.78	$33.79	$18.35	1,123
2017-04-07	$34.50	$34.51	$34.50	$34.50	$18.74	803
2017-04-06	$35.00	$35.03	$34.73	$34.73	$18.86	502
2017-04-05	$34.84	$34.84	$34.84	$34.84	$18.92	201
2017-04-04	$35.00	$35.00	$34.21	$34.21	$18.58	676
2017-04-03	$33.90	$33.96	$33.90	$33.90	$18.41	397
2017-03-31	$33.82	$33.82	$33.82	$33.82	$18.37	120
2017-03-30	$32.38	$32.38	$32.38	$32.38	$17.58	47
2017-03-29	$32.38	$32.38	$32.38	$32.38	$17.58	57
2017-03-28	$32.38	$32.38	$32.38	$32.38	$17.58	119
2017-03-27	$35.33	$35.33	$35.33	$35.33	$19.19	154
2017-03-24	$32.36	$32.36	$32.36	$32.36	$17.57	0
2017-03-23	$32.36	$32.36	$32.36	$32.36	$17.57	0
2017-03-22	$32.36	$32.36	$32.36	$32.36	$17.57	500
2017-03-21	$32.36	$32.36	$32.36	$32.36	$17.57	0
2017-03-20	$32.36	$32.36	$32.36	$32.36	$17.57	4
2017-03-17	$32.36	$32.36	$32.36	$32.36	$17.57	0
2017-03-16	$32.36	$32.36	$32.36	$32.36	$17.57	0
2017-03-15	$32.36	$32.36	$32.36	$32.36	$17.57	0
2017-03-14	$34.00	$34.00	$32.36	$32.36	$17.57	800
2017-03-13	$33.35	$33.35	$33.35	$33.35	$18.11	130
2017-03-10	$33.37	$33.37	$32.62	$32.62	$17.71	305
2017-03-09	$31.11	$31.11	$31.11	$31.11	$16.89	0
2017-03-08	$31.11	$31.11	$31.11	$31.11	$16.89	0
2017-03-07	$31.11	$31.11	$31.11	$31.11	$16.89	0
2017-03-06	$31.11	$31.11	$31.11	$31.11	$16.89	0
2017-03-03	$31.11	$31.11	$31.11	$31.11	$16.89	0
2017-03-02	$31.11	$31.11	$31.11	$31.11	$16.89	0
2017-03-01	$33.18	$33.18	$31.11	$31.11	$16.89	350
2017-02-28	$32.13	$32.13	$32.13	$32.13	$17.45	170
2017-02-27	$32.44	$32.44	$32.44	$32.44	$17.62	300
2017-02-24	$32.45	$32.45	$32.45	$32.45	$17.62	210
2017-02-23	$32.13	$32.13	$32.13	$32.13	$17.45	10
2017-02-22	$32.13	$32.13	$32.13	$32.13	$17.45	102
2017-02-21	$32.41	$32.41	$31.26	$31.26	$16.98	497
2017-02-17	$30.25	$30.25	$30.25	$30.25	$16.43	0
2017-02-16	$30.25	$30.25	$30.25	$30.25	$16.43	0
2017-02-15	$30.25	$30.25	$30.25	$30.25	$16.43	0
2017-02-14	$30.25	$30.25	$30.25	$30.25	$16.43	100
2017-02-13	$30.25	$30.25	$30.25	$30.25	$16.43	0
2017-02-10	$30.25	$30.25	$30.25	$30.25	$16.43	0
2017-02-09	$30.25	$30.25	$30.25	$30.25	$16.43	50
2017-02-08	$30.25	$30.25	$30.25	$30.25	$16.43	72
2017-02-07	$30.25	$30.25	$30.25	$30.25	$16.43	0
2017-02-06	$30.30	$30.30	$30.25	$30.25	$16.43	670
2017-02-03	$30.42	$30.42	$30.42	$30.42	$16.52	48
2017-02-02	$33.02	$33.02	$30.30	$30.42	$16.52	1,294
2017-02-01	$31.64	$31.64	$31.64	$31.64	$17.18	188
2017-01-31	$28.63	$28.63	$28.63	$28.63	$15.55	0
2017-01-30	$28.63	$28.63	$28.63	$28.63	$15.55	52
2017-01-27	$28.63	$28.63	$28.63	$28.63	$15.55	0
2017-01-26	$28.63	$28.63	$28.63	$28.63	$15.55	0
2017-01-25	$28.63	$28.63	$28.63	$28.63	$15.55	0
2017-01-24	$28.63	$28.63	$28.63	$28.63	$15.55	0
2017-01-23	$28.63	$28.63	$28.63	$28.63	$15.55	0
2017-01-20	$28.63	$28.63	$28.63	$28.63	$15.55	0
2017-01-19	$28.63	$28.63	$28.63	$28.63	$15.55	0
2017-01-18	$28.63	$28.63	$28.63	$28.63	$15.55	0
2017-01-17	$28.63	$28.63	$28.63	$28.63	$15.55	0
2017-01-13	$28.63	$28.63	$28.63	$28.63	$15.55	1
2017-01-12	$28.63	$28.63	$28.63	$28.63	$15.55	0
2017-01-11	$28.63	$28.63	$28.63	$28.63	$15.55	1
2017-01-10	$28.63	$28.63	$28.63	$28.63	$15.55	0
2017-01-09	$28.63	$28.63	$28.63	$28.63	$15.55	203
2017-01-06	$28.73	$28.73	$28.73	$28.73	$15.60	0
2017-01-05	$28.73	$28.73	$28.73	$28.73	$15.60	50
2017-01-04	$28.73	$28.73	$28.73	$28.73	$15.60	0
2017-01-03	$27.65	$28.73	$27.63	$28.73	$15.60	750
2016-12-30	$28.98	$28.98	$28.98	$28.98	$15.74	200
2016-12-29	$28.16	$28.16	$28.16	$28.16	$15.29	50
2016-12-28	$28.16	$28.16	$28.16	$28.16	$15.29	1
2016-12-27	$27.53	$28.16	$27.50	$28.16	$15.29	1,400
2016-12-23	$27.63	$27.63	$27.63	$27.63	$15.01	262
2016-12-22	$27.52	$27.76	$27.52	$27.76	$15.08	350
2016-12-21	$29.21	$29.21	$29.21	$29.21	$15.86	0
2016-12-20	$29.21	$29.21	$29.21	$29.21	$15.86	0
2016-12-19	$29.21	$29.21	$29.21	$29.21	$15.49	2
2016-12-16	$29.21	$29.21	$29.21	$29.21	$15.49	150
2016-12-15	$29.29	$29.29	$29.29	$29.29	$15.53	1
2016-12-14	$29.29	$29.29	$29.29	$29.29	$15.53	0
2016-12-13	$29.29	$29.29	$29.29	$29.29	$15.53	200
2016-12-12	$29.54	$29.54	$29.54	$29.54	$15.66	0
2016-12-09	$29.54	$29.54	$29.54	$29.54	$15.66	0
2016-12-08	$29.54	$29.54	$29.54	$29.54	$15.66	0
2016-12-07	$29.54	$29.54	$29.54	$29.54	$15.66	2
2016-12-06	$29.54	$29.54	$29.54	$29.54	$15.66	82
2016-12-05	$29.54	$29.54	$29.54	$29.54	$15.66	0
2016-12-02	$29.30	$29.54	$29.30	$29.54	$15.66	740
2016-12-01	$29.13	$29.13	$29.13	$29.13	$15.45	0
2016-11-30	$29.13	$29.13	$29.13	$29.13	$15.45	100
2016-11-29	$29.48	$30.30	$29.48	$30.30	$16.07	1,663
2016-11-28	$29.52	$29.52	$29.52	$29.52	$15.65	0
2016-11-25	$29.52	$29.52	$29.52	$29.52	$15.65	50
2016-11-23	$29.52	$29.52	$29.52	$29.52	$15.65	0
2016-11-22	$29.52	$29.52	$29.52	$29.52	$15.65	102
2016-11-21	$30.40	$30.40	$29.99	$29.99	$15.90	1,901
2016-11-18	$30.00	$30.00	$30.00	$30.00	$15.91	0
2016-11-17	$29.80	$30.00	$29.80	$30.00	$15.91	200
2016-11-16	$30.68	$30.68	$30.68	$30.68	$16.27	0
2016-11-15	$30.68	$30.68	$30.68	$30.68	$16.27	195
2016-11-14	$30.25	$30.25	$30.25	$30.25	$16.04	0
2016-11-11	$30.24	$30.25	$30.24	$30.25	$16.04	770
2016-11-10	$30.38	$30.38	$30.38	$30.38	$16.11	50
2016-11-09	$30.38	$30.38	$30.38	$30.38	$16.11	0
2016-11-08	$30.38	$30.38	$30.38	$30.38	$16.11	0
2016-11-07	$29.60	$30.38	$28.72	$30.38	$16.11	2,513
2016-11-04	$30.48	$30.48	$30.48	$30.48	$16.16	0
2016-11-03	$29.12	$30.48	$29.12	$30.48	$16.16	520
2016-11-02	$31.21	$31.23	$29.34	$29.34	$15.56	1,849
2016-11-01	$30.91	$31.00	$30.91	$31.00	$16.44	400
2016-10-31	$31.00	$31.00	$29.94	$30.91	$16.39	1,424
2016-10-28	$31.00	$31.34	$31.00	$31.00	$16.44	1,012
2016-10-27	$31.68	$31.68	$31.68	$31.68	$16.80	0
2016-10-26	$31.67	$31.72	$31.63	$31.68	$16.80	1,800
2016-10-25	$31.54	$31.89	$31.54	$31.70	$16.81	7,403
2016-10-24	$31.39	$31.85	$31.39	$31.80	$16.86	19,601
2016-10-21	$31.00	$31.88	$30.15	$31.43	$16.67	20,042
2016-10-20	$30.88	$31.65	$30.88	$31.20	$16.54	14,100
2016-10-19	$31.30	$31.50	$29.65	$31.45	$16.68	11,349
2016-10-18	$31.00	$31.75	$31.00	$31.75	$16.84	5,855
2016-10-17	$30.56	$31.17	$29.60	$29.60	$15.69	26,900
2016-10-14	$30.70	$31.45	$30.64	$31.17	$16.53	16,300
2016-10-13	$31.55	$31.55	$30.69	$31.15	$16.52	59,536
2016-10-12	$31.69	$31.75	$31.30	$31.70	$16.81	16,828
2016-10-11	$31.20	$31.63	$31.08	$31.44	$16.67	13,100
2016-10-10	$31.80	$32.08	$31.80	$31.88	$16.90	9,901
2016-10-07	$31.60	$31.60	$31.43	$31.55	$16.73	300
2016-10-06	$31.00	$31.65	$30.61	$31.38	$16.64	39,722
2016-10-05	$30.50	$31.80	$30.50	$31.10	$16.49	27,146
2016-10-04	$31.79	$31.79	$31.49	$31.60	$16.76	1,247
2016-10-03	$30.95	$31.60	$30.31	$31.33	$16.61	4,846
2016-09-30	$30.67	$31.60	$30.67	$31.60	$16.76	20,350
2016-09-29	$30.97	$31.77	$29.80	$30.60	$16.23	19,452
2016-09-28	$31.25	$31.25	$31.15	$31.15	$16.51	600
2016-09-27	$30.56	$31.45	$30.56	$31.41	$16.65	8,700
2016-09-26	$30.00	$31.10	$30.00	$30.88	$16.37	7,447
2016-09-23	$31.03	$31.65	$30.58	$31.15	$16.52	7,051
2016-09-22	$30.98	$31.85	$30.26	$31.31	$16.60	17,021
2016-09-21	$31.00	$31.42	$30.90	$31.07	$16.47	4,618
2016-09-20	$31.30	$31.36	$31.30	$31.30	$16.60	330
2016-09-19	$31.50	$31.77	$31.42	$31.55	$16.73	4,992
2016-09-16	$31.41	$31.41	$30.37	$30.95	$16.41	7,170
2016-09-15	$31.51	$31.51	$31.25	$31.50	$16.70	1,172
2016-09-14	$31.82	$31.82	$31.81	$31.81	$16.87	203
2016-09-13	$60.79	$60.79	$60.79	$60.79	$16.12	320
2016-09-12	$61.55	$61.55	$61.55	$61.55	$16.32	0
2016-09-09	$61.55	$61.55	$61.55	$61.55	$16.32	602
2016-09-08	$62.07	$63.02	$62.07	$63.02	$16.71	1,336
2016-09-07	$64.84	$64.84	$64.84	$64.84	$17.19	60
2016-09-06	$61.96	$64.84	$61.96	$64.84	$17.19	2,274
2016-09-02	$61.68	$62.18	$61.67	$61.70	$16.36	3,018
2016-09-01	$61.44	$61.44	$61.44	$61.44	$16.29	0
2016-08-31	$61.44	$61.44	$61.44	$61.44	$16.29	200
2016-08-30	$60.66	$60.83	$60.45	$60.83	$16.13	2,100
2016-08-29	$59.57	$60.45	$59.57	$60.00	$15.91	4,594
2016-08-26	$60.25	$60.25	$60.25	$60.25	$15.97	1,000
2016-08-25	$59.26	$60.48	$59.14	$60.48	$16.03	9,674
2016-08-24	$58.98	$59.67	$58.98	$59.40	$15.75	1,800
2016-08-23	$59.67	$59.90	$59.20	$59.20	$15.69	6,200
2016-08-22	$59.10	$60.03	$59.03	$59.70	$15.83	9,012
2016-08-19	$59.10	$59.36	$59.10	$59.28	$15.72	2,400
2016-08-18	$59.10	$59.94	$58.48	$59.15	$15.68	12,822
2016-08-17	$58.28	$59.52	$58.28	$59.05	$15.66	24,002
2016-08-16	$58.25	$59.00	$58.25	$59.00	$15.64	11,098
2016-08-15	$58.59	$59.28	$57.79	$58.71	$15.56	23,802
2016-08-12	$58.30	$58.60	$58.01	$58.01	$15.38	4,400
2016-08-11	$58.42	$58.42	$58.06	$58.20	$15.43	7,208
2016-08-10	$57.80	$58.93	$57.62	$58.28	$15.45	24,850
2016-08-09	$58.13	$58.13	$58.13	$58.13	$15.41	0
2016-08-08	$58.13	$58.13	$58.13	$58.13	$15.41	2,028
2016-08-05	$57.11	$57.11	$57.11	$57.11	$15.14	656
2016-08-04	$57.15	$57.15	$57.15	$57.15	$15.15	0
2016-08-03	$57.15	$57.15	$57.15	$57.15	$15.15	396
2016-08-02	$57.00	$57.00	$57.00	$57.00	$15.11	160
2016-08-01	$57.05	$57.05	$56.55	$57.00	$15.11	1,808
2016-07-29	$56.70	$56.70	$56.70	$56.70	$15.03	0
2016-07-28	$56.70	$56.70	$56.70	$56.70	$15.03	0
2016-07-27	$56.52	$57.50	$56.52	$56.70	$15.03	2,380
2016-07-26	$56.61	$57.78	$56.61	$57.49	$15.24	15,774
2016-07-25	$56.90	$57.57	$56.55	$57.02	$15.12	7,086
2016-07-22	$56.57	$57.40	$56.57	$57.25	$15.18	8,222
2016-07-21	$56.35	$57.50	$56.35	$56.86	$15.07	16,444
2016-07-20	$56.50	$56.87	$56.42	$56.87	$15.08	3,588
2016-07-19	$56.50	$56.81	$56.40	$56.40	$14.95	6,004
2016-07-18	$56.34	$57.64	$56.34	$56.72	$15.04	25,196
2016-07-15	$57.00	$57.57	$56.30	$56.90	$15.09	17,326
2016-07-14	$57.00	$57.00	$56.50	$56.70	$15.03	3,006
2016-07-13	$56.74	$56.74	$53.29	$56.21	$14.90	11,720
2016-07-12	$54.40	$55.11	$54.00	$54.50	$14.45	2,400
2016-07-11	$53.10	$54.81	$53.10	$53.20	$14.10	3,200
2016-07-08	$52.69	$54.10	$52.69	$53.05	$14.06	4,800
2016-07-07	$52.60	$53.11	$51.07	$52.40	$13.89	4,000
2016-07-06	$52.42	$52.42	$52.42	$52.42	$13.90	0
2016-07-05	$52.42	$52.42	$52.42	$52.42	$13.90	0
2016-07-01	$52.42	$52.42	$52.42	$52.42	$13.90	0
2016-06-30	$52.00	$52.42	$52.00	$52.42	$13.90	3,200
2016-06-29	$53.69	$53.69	$53.69	$53.69	$14.23	0
2016-06-28	$53.69	$53.69	$53.69	$53.69	$14.23	100
2016-06-27	$53.69	$53.69	$53.69	$53.69	$14.23	0
2016-06-24	$53.69	$53.69	$53.69	$53.69	$14.23	0
2016-06-23	$53.69	$53.69	$53.69	$53.69	$14.23	0
2016-06-22	$53.69	$53.69	$53.69	$53.69	$14.23	64
2016-06-21	$53.69	$53.69	$53.69	$53.69	$14.23	0
2016-06-20	$53.69	$53.69	$53.69	$53.69	$14.23	0
2016-06-17	$53.69	$53.69	$53.69	$53.69	$14.23	0
2016-06-16	$53.69	$53.69	$53.69	$53.69	$14.23	0
2016-06-15	$53.69	$53.69	$53.69	$53.69	$14.23	58
2016-06-14	$53.69	$53.69	$53.69	$53.69	$14.23	0
2016-06-13	$53.69	$53.69	$53.69	$53.69	$14.23	0
2016-06-10	$53.69	$53.69	$53.69	$53.69	$14.23	0
2016-06-09	$53.69	$53.69	$53.69	$53.69	$14.23	0
2016-06-08	$53.69	$53.69	$53.69	$53.69	$14.23	0
2016-06-07	$53.69	$53.69	$53.69	$53.69	$14.23	0
2016-06-06	$53.69	$53.69	$53.69	$53.69	$14.23	0
2016-06-03	$53.69	$53.69	$53.69	$53.69	$14.23	396
2016-06-02	$53.25	$53.25	$53.25	$53.25	$14.12	200
2016-06-01	$52.26	$52.26	$52.26	$52.26	$13.85	0
2016-05-31	$52.26	$52.26	$52.26	$52.26	$13.85	128
2016-05-27	$52.26	$52.26	$52.26	$52.26	$13.85	0
2016-05-26	$52.26	$52.26	$52.26	$52.26	$13.85	0
2016-05-25	$52.26	$52.26	$52.26	$52.26	$13.85	0
2016-05-24	$52.26	$52.26	$52.26	$52.26	$13.85	46
2016-05-23	$52.26	$52.26	$52.26	$52.26	$13.85	0
2016-05-20	$52.26	$52.26	$52.26	$52.26	$13.85	0
2016-05-19	$52.26	$52.26	$52.26	$52.26	$13.85	0
2016-05-18	$52.26	$52.26	$52.26	$52.26	$13.85	110
2016-05-17	$52.26	$52.26	$52.26	$52.26	$13.85	0
2016-05-16	$52.26	$52.26	$52.26	$52.26	$13.85	46
2016-05-13	$51.63	$52.26	$51.63	$52.26	$13.85	400
2016-05-12	$53.30	$53.30	$53.30	$53.30	$14.13	0
2016-05-11	$53.30	$53.30	$53.30	$53.30	$14.13	0
2016-05-10	$53.30	$53.30	$53.30	$53.30	$14.13	500
2016-05-09	$53.37	$53.38	$53.00	$53.38	$14.15	900
2016-05-06	$50.70	$50.70	$50.70	$50.70	$13.44	160
2016-05-05	$54.61	$54.61	$50.70	$50.70	$13.44	556
2016-05-04	$53.00	$53.00	$53.00	$53.00	$14.05	0
2016-05-03	$52.80	$53.42	$52.50	$53.00	$14.05	31,804
2016-05-02	$55.20	$55.20	$55.20	$55.20	$14.63	0
2016-04-29	$55.04	$55.20	$55.04	$55.20	$14.63	3,000
2016-04-28	$54.18	$55.66	$53.94	$54.93	$14.56	24,600
2016-04-27	$53.88	$55.10	$53.88	$54.60	$14.48	18,256
2016-04-26	$54.47	$55.10	$54.32	$54.85	$14.54	17,080
2016-04-25	$55.99	$55.99	$52.98	$55.84	$14.80	1,398
2016-04-22	$56.03	$56.05	$55.80	$56.01	$14.85	3,058
2016-04-21	$56.20	$56.20	$56.07	$56.20	$14.90	1,604
2016-04-20	$55.00	$56.95	$55.00	$56.42	$14.96	38,198
2016-04-19	$56.60	$56.60	$56.60	$56.60	$15.01	0
2016-04-18	$56.60	$56.60	$56.60	$56.60	$15.01	0
2016-04-15	$55.35	$57.40	$55.35	$56.60	$15.01	10,400
2016-04-14	$55.30	$56.76	$55.30	$55.80	$14.79	2,400
2016-04-13	$54.89	$56.55	$54.89	$55.90	$14.82	4,600
2016-04-12	$53.50	$55.47	$53.46	$54.21	$14.37	3,916
2016-04-11	$51.79	$51.79	$51.79	$51.79	$13.73	0
2016-04-08	$51.79	$51.79	$51.79	$51.79	$13.73	50
2016-04-07	$51.79	$51.79	$51.79	$51.79	$13.73	0
2016-04-06	$51.79	$51.79	$51.79	$51.79	$13.73	0
2016-04-05	$51.79	$51.79	$51.79	$51.79	$13.73	56
2016-04-04	$51.79	$51.79	$51.79	$51.79	$13.73	200
2016-04-01	$53.00	$53.00	$53.00	$53.00	$14.05	0
2016-03-31	$53.00	$53.00	$53.00	$53.00	$14.05	0
2016-03-30	$53.00	$53.00	$53.00	$53.00	$14.05	0
2016-03-29	$53.00	$53.00	$53.00	$53.00	$14.05	0
2016-03-28	$53.00	$53.00	$53.00	$53.00	$14.05	0
2016-03-24	$53.00	$53.00	$53.00	$53.00	$14.05	0
2016-03-23	$53.00	$53.00	$53.00	$53.00	$14.05	0
2016-03-22	$53.00	$53.00	$53.00	$53.00	$14.05	246
2016-03-21	$50.00	$50.00	$50.00	$50.00	$13.26	0
2016-03-18	$50.00	$50.00	$50.00	$50.00	$13.26	200
2016-03-17	$48.87	$48.87	$48.87	$48.87	$12.96	0
2016-03-16	$48.87	$48.87	$48.87	$48.87	$12.96	0
2016-03-15	$48.87	$48.87	$48.87	$48.87	$12.96	20
2016-03-14	$48.87	$48.87	$48.87	$48.87	$12.96	104
2016-03-11	$48.87	$48.87	$48.87	$48.87	$12.96	0
2016-03-10	$48.87	$48.87	$48.87	$48.87	$12.96	0
2016-03-09	$48.87	$48.87	$48.87	$48.87	$12.96	0
2016-03-08	$48.87	$48.87	$48.87	$48.87	$12.96	0
2016-03-07	$48.87	$48.87	$48.87	$48.87	$12.96	0
2016-03-04	$48.87	$48.87	$48.87	$48.87	$12.96	0
2016-03-03	$48.87	$48.87	$48.87	$48.87	$12.96	0
2016-03-02	$48.87	$48.87	$48.87	$48.87	$12.96	0
2016-03-01	$47.61	$48.87	$47.61	$48.87	$12.96	482
2016-02-29	$47.36	$47.36	$47.36	$47.36	$12.55	0
2016-02-26	$47.36	$47.36	$47.36	$47.36	$12.55	760
2016-02-25	$46.00	$46.00	$46.00	$46.00	$12.20	20
2016-02-24	$46.00	$46.00	$46.00	$46.00	$12.20	0
2016-02-23	$46.00	$46.00	$46.00	$46.00	$12.20	0
2016-02-22	$46.00	$46.00	$46.00	$46.00	$12.20	0
2016-02-19	$46.00	$46.00	$46.00	$46.00	$12.20	0
2016-02-18	$46.00	$46.00	$46.00	$46.00	$12.20	0
2016-02-17	$46.00	$46.00	$46.00	$46.00	$12.20	0
2016-02-16	$46.00	$46.00	$46.00	$46.00	$12.20	890
2016-02-12	$47.74	$47.74	$47.74	$47.74	$12.66	0
2016-02-11	$47.74	$47.74	$47.74	$47.74	$12.66	100
2016-02-10	$47.74	$47.74	$47.74	$47.74	$12.66	0
2016-02-09	$47.74	$47.74	$47.74	$47.74	$12.66	0
2016-02-08	$47.74	$47.74	$47.74	$47.74	$12.66	0
2016-02-05	$47.74	$47.74	$47.74	$47.74	$12.66	0
2016-02-04	$47.74	$47.74	$47.74	$47.74	$12.66	0
2016-02-03	$47.74	$47.74	$47.74	$47.74	$12.66	0
2016-02-02	$47.74	$47.74	$47.74	$47.74	$12.66	400
2016-02-01	$46.20	$46.20	$46.20	$46.20	$12.25	0
2016-01-29	$46.20	$46.20	$46.20	$46.20	$12.25	400
2016-01-28	$46.73	$46.73	$46.73	$46.73	$12.39	0
2016-01-27	$46.73	$46.73	$46.73	$46.73	$12.39	0
2016-01-26	$46.73	$46.73	$46.73	$46.73	$12.39	0
2016-01-25	$46.73	$46.73	$46.73	$46.73	$12.39	0
2016-01-22	$46.73	$46.73	$46.73	$46.73	$12.39	2
2016-01-21	$46.73	$46.73	$46.73	$46.73	$12.39	0
2016-01-20	$46.73	$46.73	$46.73	$46.73	$12.39	688
2016-01-19	$49.98	$49.98	$49.98	$49.98	$13.25	0
2016-01-15	$49.98	$49.98	$49.98	$49.98	$13.25	0
2016-01-14	$49.98	$49.98	$49.98	$49.98	$13.25	22
2016-01-13	$49.98	$49.98	$49.98	$49.98	$13.25	0
2016-01-12	$48.21	$49.98	$47.73	$49.98	$13.25	15,640
2016-01-11	$52.41	$52.41	$52.41	$52.41	$13.89	110
2016-01-08	$52.41	$52.41	$52.41	$52.41	$13.89	400
2016-01-07	$52.41	$52.41	$52.41	$52.41	$13.89	300
2016-01-06	$54.43	$54.43	$54.43	$54.43	$14.43	0
2016-01-05	$54.43	$54.43	$54.43	$54.43	$14.43	12
2016-01-04	$54.43	$54.43	$54.43	$54.43	$14.43	428
2015-12-31	$59.81	$59.81	$59.81	$59.81	$15.86	120
2015-12-30	$59.81	$59.81	$59.81	$59.81	$15.86	26
2015-12-29	$63.40	$63.40	$63.40	$63.40	$16.81	0
2015-12-28	$63.40	$63.40	$63.40	$63.40	$16.81	0
2015-12-24	$63.40	$63.40	$63.40	$63.40	$15.91	0
2015-12-23	$63.40	$63.40	$63.40	$63.40	$15.18	0
2015-12-22	$63.40	$63.40	$63.40	$63.40	$15.18	0
2015-12-21	$63.40	$63.40	$63.40	$63.40	$15.18	0
2015-12-18	$63.40	$63.40	$63.40	$63.40	$15.18	0
2015-12-17	$63.40	$63.40	$63.40	$63.40	$15.18	0
2015-12-16	$63.40	$63.40	$63.40	$63.40	$15.18	0
2015-12-15	$63.40	$63.40	$63.40	$63.40	$15.18	0
2015-12-14	$63.40	$63.40	$63.40	$63.40	$15.18	0
2015-12-11	$63.40	$63.40	$63.40	$63.40	$15.18	80
2015-12-10	$63.40	$63.40	$63.40	$63.40	$15.18	0
2015-12-09	$63.40	$63.40	$63.40	$63.40	$15.18	0
2015-12-08	$63.40	$63.40	$63.40	$63.40	$15.18	0
2015-12-07	$63.40	$63.40	$63.40	$63.40	$15.18	0
2015-12-04	$63.40	$63.40	$63.40	$63.40	$15.18	870
2015-12-03	$63.75	$63.75	$63.75	$63.75	$15.26	650
2015-12-02	$64.50	$64.50	$64.50	$64.50	$15.44	2
2015-12-01	$64.50	$64.50	$64.50	$64.50	$15.44	0
2015-11-30	$64.50	$64.50	$64.50	$64.50	$15.44	0
2015-11-27	$64.50	$64.50	$64.50	$64.50	$15.44	0
2015-11-25	$64.50	$64.50	$64.50	$64.50	$15.44	50
2015-11-24	$64.50	$64.50	$64.50	$64.50	$15.44	70
2015-11-23	$64.50	$64.50	$64.50	$64.50	$15.44	236
2015-11-20	$64.50	$64.50	$64.50	$64.50	$15.44	258
2015-11-19	$60.79	$60.79	$60.79	$60.79	$14.55	14
2015-11-18	$60.79	$60.79	$60.79	$60.79	$14.55	0
2015-11-17	$60.79	$60.79	$60.79	$60.79	$14.55	0
2015-11-16	$60.79	$60.79	$60.79	$60.79	$14.55	2
2015-11-13	$60.58	$60.79	$60.58	$60.79	$14.55	1,380
2015-11-12	$63.68	$63.68	$63.68	$63.68	$15.24	0
2015-11-11	$63.68	$63.68	$63.68	$63.68	$15.24	0
2015-11-10	$63.68	$63.68	$63.68	$63.68	$15.24	22
2015-11-09	$63.75	$63.86	$63.67	$63.68	$15.24	11,516
2015-11-06	$63.11	$63.11	$63.11	$63.11	$15.11	82
2015-11-05	$63.11	$63.11	$63.11	$63.11	$15.11	104
2015-11-04	$63.11	$63.11	$63.11	$63.11	$15.11	38
2015-11-03	$63.11	$63.11	$63.11	$63.11	$15.11	0
2015-11-02	$63.12	$63.12	$63.11	$63.11	$15.11	1,694
2015-10-30	$61.88	$61.88	$61.87	$61.88	$14.81	1,914
2015-10-29	$56.23	$56.23	$56.23	$56.23	$13.46	0
2015-10-28	$56.23	$56.23	$56.23	$56.23	$13.46	0
2015-10-27	$56.23	$56.23	$56.23	$56.23	$13.46	0
2015-10-26	$56.23	$56.23	$56.23	$56.23	$13.46	0
2015-10-23	$56.23	$56.23	$56.23	$56.23	$13.46	0
2015-10-22	$56.23	$56.23	$56.23	$56.23	$13.46	0
2015-10-21	$56.23	$56.23	$56.23	$56.23	$13.46	0
2015-10-20	$56.23	$56.23	$56.23	$56.23	$13.46	0
2015-10-19	$56.23	$56.23	$56.23	$56.23	$13.46	0
2015-10-16	$56.23	$56.23	$56.23	$56.23	$13.46	0
2015-10-15	$56.23	$56.23	$56.23	$56.23	$13.46	0
2015-10-14	$56.23	$56.23	$56.23	$56.23	$13.46	0
2015-10-13	$56.23	$56.23	$56.23	$56.23	$13.46	0
2015-10-12	$56.23	$56.23	$56.23	$56.23	$13.46	0
2015-10-09	$56.23	$56.23	$56.23	$56.23	$13.46	0
2015-10-08	$56.23	$56.23	$56.23	$56.23	$13.46	22
2015-10-07	$56.23	$56.23	$56.23	$56.23	$13.46	166
2015-10-06	$56.24	$56.24	$56.23	$56.23	$13.46	550
2015-10-05	$55.53	$55.75	$55.52	$55.75	$13.34	4,390
2015-10-02	$50.98	$50.98	$50.98	$50.98	$12.20	698
2015-10-01	$53.20	$53.20	$53.20	$53.20	$12.73	500
2015-09-30	$51.98	$51.98	$51.98	$51.98	$12.44	0
2015-09-29	$51.98	$51.98	$51.98	$51.98	$12.44	0
2015-09-28	$51.98	$51.98	$51.98	$51.98	$12.44	0
2015-09-25	$51.98	$51.98	$51.98	$51.98	$12.44	0
2015-09-24	$51.98	$51.98	$51.98	$51.98	$12.44	0
2015-09-23	$51.98	$51.98	$51.98	$51.98	$12.44	46
2015-09-22	$51.87	$52.03	$51.85	$51.98	$12.44	864
2015-09-21	$46.97	$46.97	$46.97	$46.97	$11.24	200
2015-09-18	$53.90	$53.90	$46.97	$46.97	$11.24	1,806
2015-09-17	$54.63	$54.63	$54.63	$54.63	$13.08	0
2015-09-16	$54.63	$54.63	$54.63	$54.63	$13.08	842
2015-09-15	$51.00	$51.00	$51.00	$51.00	$12.21	490
2015-09-14	$52.31	$52.31	$52.31	$52.31	$12.52	0
2015-09-11	$52.31	$52.31	$52.31	$52.31	$12.52	0
2015-09-10	$52.31	$52.31	$52.31	$52.31	$12.52	0
2015-09-09	$52.31	$52.31	$52.31	$52.31	$12.52	0
2015-09-08	$52.31	$52.31	$52.31	$52.31	$12.52	338
2015-09-04	$54.00	$54.00	$54.00	$54.00	$12.93	0
2015-09-03	$54.00	$54.00	$54.00	$54.00	$12.93	0
2015-09-02	$54.00	$54.00	$54.00	$54.00	$12.93	40
2015-09-01	$54.00	$54.00	$54.00	$54.00	$12.93	0
2015-08-31	$54.00	$54.00	$54.00	$54.00	$12.93	0
2015-08-28	$54.00	$54.00	$54.00	$54.00	$12.93	0
2015-08-27	$54.00	$54.00	$54.00	$54.00	$12.93	200
2015-08-26	$60.13	$60.13	$60.13	$60.13	$14.39	22
2015-08-25	$60.13	$60.13	$60.13	$60.13	$14.39	94
2015-08-24	$60.13	$60.13	$60.13	$60.13	$14.39	120
2015-08-21	$60.13	$60.13	$60.13	$60.13	$14.39	140
2015-08-20	$60.13	$60.13	$60.13	$60.13	$14.39	0
2015-08-19	$60.13	$60.13	$60.13	$60.13	$14.39	4