HCM Defender 500 Index ETF (LGH) Stock Profile

Data as of June 25, 2025

$51.73 ($-0.02) -0.04%

HCM Defender 500 Index ETF - Daily Information

Click for more stock information on HCM Defender 500 Index ETF.

Daily Information	Data
Date	June 25, 2025
Open	$51.80
Previous Close	$51.73
High	$52.19
Low	$51.68
Adjusted Open	$51.80
Previous Adjusted Close	$51.73
Adjusted High	$52.19
Adjusted Low	$51.68

Invest in HCM Defender 500 Index ETF (LGH)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Investing built for a better future.

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

Historical Stock Data for HCM Defender 500 Index ETF (LGH)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-18	$51.80	$52.19	$51.68	$51.73	$51.73	19,440
2025-06-17	$52.07	$52.23	$51.71	$51.75	$51.75	33,155
2025-06-16	$51.98	$52.57	$51.98	$52.35	$52.35	32,374
2025-06-13	$51.79	$52.26	$51.54	$51.66	$51.66	21,943
2025-06-12	$52.01	$52.50	$52.01	$52.47	$52.47	13,988
2025-06-11	$52.43	$52.67	$52.06	$52.25	$52.25	25,544
2025-06-10	$52.15	$52.46	$52.02	$52.46	$52.46	41,137
2025-06-09	$52.07	$52.20	$51.95	$52.02	$52.02	52,511
2025-06-06	$52.10	$52.15	$51.80	$51.97	$51.97	15,187
2025-06-05	$51.66	$51.96	$51.02	$51.24	$51.24	26,169
2025-06-04	$51.47	$51.82	$51.47	$51.64	$51.64	30,700
2025-06-03	$51.15	$51.72	$51.15	$51.63	$51.63	13,670
2025-06-02	$50.64	$51.20	$50.51	$51.20	$51.20	20,425
2025-05-30	$50.62	$50.88	$50.11	$50.83	$50.83	29,682
2025-05-29	$51.29	$51.29	$50.58	$50.92	$50.92	28,610
2025-05-28	$50.95	$50.95	$50.62	$50.63	$50.63	16,071
2025-05-27	$50.25	$50.98	$50.25	$50.96	$50.96	18,010
2025-05-23	$49.25	$49.89	$49.10	$49.60	$49.60	49,149
2025-05-22	$50.18	$50.43	$50.04	$50.06	$50.06	54,355
2025-05-21	$50.92	$51.19	$49.98	$50.13	$50.13	13,747
2025-05-20	$51.35	$51.36	$50.99	$51.25	$51.25	14,262
2025-05-19	$50.70	$51.57	$50.70	$51.55	$51.55	28,814
2025-05-16	$51.15	$51.47	$50.91	$51.47	$51.47	45,593
2025-05-15	$50.45	$51.07	$50.43	$50.90	$50.90	19,312
2025-05-14	$50.64	$50.79	$50.49	$50.68	$50.68	27,004
2025-05-13	$50.23	$50.85	$50.23	$50.62	$50.62	180,844
2025-05-12	$49.64	$50.08	$49.44	$50.07	$50.07	76,321
2025-05-09	$48.33	$48.33	$47.76	$47.91	$47.91	69,518
2025-05-08	$48.11	$48.56	$47.89	$48.10	$48.10	19,521
2025-05-07	$47.68	$47.95	$47.45	$47.77	$47.77	15,634
2025-05-06	$47.54	$47.80	$47.54	$47.56	$47.56	25,967
2025-05-05	$47.90	$48.24	$47.90	$47.94	$47.94	12,447
2025-05-02	$48.08	$48.37	$47.96	$48.29	$48.29	40,112
2025-05-01	$47.81	$48.04	$47.66	$47.68	$47.68	9,022
2025-04-30	$46.58	$47.44	$46.58	$47.36	$47.36	28,110
2025-04-29	$47.15	$47.41	$47.14	$47.37	$47.37	9,207
2025-04-28	$47.27	$47.28	$46.74	$47.19	$47.19	17,546
2025-04-25	$46.90	$47.15	$46.67	$47.15	$47.15	27,208
2025-04-24	$46.22	$46.87	$46.22	$46.85	$46.85	56,567
2025-04-23	$46.64	$46.64	$45.99	$46.11	$46.11	44,678
2025-04-22	$44.96	$45.62	$44.96	$45.50	$45.50	14,702
2025-04-21	$45.09	$45.09	$44.28	$44.63	$44.63	14,047
2025-04-17	$45.50	$45.72	$45.35	$45.46	$45.46	27,343
2025-04-16	$45.95	$46.01	$45.04	$45.38	$45.38	25,717
2025-04-15	$46.46	$46.51	$46.26	$46.39	$46.39	15,933
2025-04-14	$46.63	$46.63	$46.11	$46.35	$46.35	9,176
2025-04-11	$45.23	$46.14	$45.13	$46.00	$46.00	20,162
2025-04-10	$45.13	$45.86	$44.32	$45.30	$45.30	113,200
2025-04-09	$44.78	$46.55	$44.68	$46.45	$46.45	41,383
2025-04-08	$45.71	$45.71	$44.47	$44.72	$44.72	26,604
2025-04-07	$44.29	$45.34	$44.26	$44.98	$44.98	100,689
2025-04-04	$45.99	$46.25	$45.00	$45.05	$45.05	40,797
2025-04-03	$47.64	$47.64	$46.96	$46.97	$46.97	50,117
2025-04-02	$48.10	$48.86	$48.10	$48.77	$48.77	26,668
2025-04-01	$48.23	$48.56	$48.07	$48.47	$48.47	23,859
2025-03-31	$47.69	$48.39	$47.69	$48.29	$48.29	49,017
2025-03-28	$48.96	$48.96	$47.94	$48.00	$48.00	17,297
2025-03-27	$49.17	$49.68	$49.15	$49.30	$49.30	21,973
2025-03-26	$50.23	$50.28	$49.34	$49.48	$49.48	16,153
2025-03-25	$50.17	$50.41	$50.15	$50.30	$50.30	18,130
2025-03-24	$49.91	$50.21	$49.74	$50.21	$50.21	66,139
2025-03-21	$48.38	$49.06	$48.34	$49.06	$49.06	12,574
2025-03-20	$48.66	$49.48	$48.66	$49.00	$49.00	42,997
2025-03-19	$48.70	$49.48	$48.59	$49.10	$49.10	15,200
2025-03-18	$48.80	$48.87	$48.28	$48.54	$48.54	39,048
2025-03-17	$48.99	$49.34	$48.95	$49.21	$49.21	56,293
2025-03-14	$48.59	$49.01	$48.54	$48.97	$48.97	46,430
2025-03-13	$48.63	$48.71	$48.18	$48.24	$48.24	25,622
2025-03-12	$48.72	$48.92	$48.58	$48.73	$48.73	39,716
2025-03-11	$48.66	$48.87	$48.28	$48.52	$48.52	83,920
2025-03-10	$49.30	$49.33	$48.43	$48.75	$48.75	43,711
2025-03-07	$49.60	$50.02	$49.29	$49.95	$49.95	16,765
2025-03-06	$49.88	$50.32	$49.60	$49.73	$49.73	25,753
2025-03-05	$50.15	$50.69	$49.83	$50.58	$50.58	39,806
2025-03-04	$50.12	$50.58	$49.75	$50.12	$50.12	44,420
2025-03-03	$51.39	$51.42	$50.31	$50.61	$50.61	52,788
2025-02-28	$50.46	$51.79	$50.46	$51.78	$51.78	29,317
2025-02-27	$52.02	$52.05	$50.67	$50.82	$50.82	55,143
2025-02-26	$52.11	$52.51	$51.63	$51.88	$51.88	28,642
2025-02-25	$52.15	$52.40	$51.48	$51.83	$51.83	28,747
2025-02-24	$52.34	$52.80	$52.20	$52.23	$52.23	24,071
2025-02-21	$53.91	$53.91	$52.59	$52.63	$52.63	57,518
2025-02-20	$54.07	$54.07	$53.61	$53.92	$53.92	24,010
2025-02-19	$53.89	$54.27	$53.85	$54.24	$54.24	32,252
2025-02-18	$54.06	$54.06	$53.75	$54.04	$54.04	41,592
2025-02-14	$53.93	$54.00	$53.82	$53.94	$53.94	12,089
2025-02-13	$53.32	$53.92	$53.26	$53.87	$53.87	59,328
2025-02-12	$52.89	$53.24	$52.78	$53.18	$53.18	52,428
2025-02-11	$53.10	$53.44	$53.10	$53.33	$53.33	15,659
2025-02-10	$53.17	$53.39	$53.14	$53.32	$53.32	23,953
2025-02-07	$53.66	$53.66	$52.80	$52.87	$52.87	18,901
2025-02-06	$53.33	$53.49	$53.13	$53.49	$53.49	50,456
2025-02-05	$52.72	$53.23	$52.64	$53.23	$53.23	26,451
2025-02-04	$52.47	$52.94	$52.47	$52.87	$52.87	32,406
2025-02-03	$51.39	$52.68	$51.39	$52.34	$52.34	23,424
2025-01-31	$53.64	$53.96	$52.89	$52.97	$52.97	21,612
2025-01-30	$53.28	$53.50	$52.84	$53.25	$53.25	19,333
2025-01-29	$53.07	$53.21	$52.80	$53.01	$53.01	27,815
2025-01-28	$52.62	$53.43	$52.47	$53.36	$53.36	25,100
2025-01-27	$52.33	$52.65	$52.24	$52.63	$52.63	37,226
2025-01-24	$54.02	$54.09	$53.67	$53.78	$53.78	19,511
2025-01-23	$53.81	$54.04	$53.53	$54.04	$54.04	21,071
2025-01-22	$53.44	$53.78	$53.41	$53.69	$53.69	101,595
2025-01-21	$52.82	$53.06	$52.80	$53.04	$53.04	31,179
2025-01-17	$52.61	$52.86	$52.61	$52.69	$52.69	16,430
2025-01-16	$52.43	$52.47	$52.23	$52.28	$52.28	25,223
2025-01-15	$52.26	$52.50	$52.17	$52.42	$52.42	38,110
2025-01-14	$51.77	$51.83	$51.37	$51.62	$51.62	22,978
2025-01-13	$51.34	$51.58	$51.20	$51.58	$51.58	32,166
2025-01-10	$51.79	$51.79	$51.20	$51.37	$51.37	21,040
2025-01-08	$52.26	$52.53	$51.96	$52.51	$52.51	30,948
2025-01-07	$53.44	$53.44	$52.25	$52.37	$52.37	42,312
2025-01-06	$53.47	$53.81	$53.15	$53.24	$53.24	67,889
2025-01-03	$52.32	$52.85	$52.24	$52.85	$52.85	34,692
2025-01-02	$52.12	$52.66	$51.45	$51.88	$51.88	70,255
2024-12-31	$52.85	$52.85	$51.97	$52.07	$52.07	10,038
2024-12-30	$52.23	$52.78	$51.97	$52.41	$52.41	31,791
2024-12-27	$53.46	$53.46	$52.78	$53.17	$53.17	12,924
2024-12-26	$53.92	$54.18	$53.67	$54.04	$54.04	18,063
2024-12-24	$53.51	$54.05	$53.51	$54.05	$54.05	37,966
2024-12-23	$53.06	$53.26	$52.42	$53.26	$53.26	18,027
2024-12-20	$51.76	$53.36	$51.68	$52.74	$52.74	28,013
2024-12-19	$52.70	$52.76	$52.00	$52.02	$52.02	59,799
2024-12-18	$54.09	$54.49	$51.98	$51.98	$51.98	39,490
2024-12-17	$54.24	$54.32	$54.05	$54.23	$54.23	37,024
2024-12-16	$54.48	$54.63	$54.35	$54.53	$54.53	24,769
2024-12-13	$54.24	$54.45	$54.22	$54.45	$54.24	13,260
2024-12-12	$54.60	$54.73	$54.44	$54.44	$54.23	28,404
2024-12-11	$54.69	$54.91	$54.69	$54.81	$54.60	15,569
2024-12-10	$54.51	$54.55	$54.14	$54.14	$53.93	19,246
2024-12-09	$54.79	$54.81	$54.41	$54.47	$54.26	34,998
2024-12-06	$54.73	$55.01	$54.73	$54.92	$54.71	22,466
2024-12-05	$54.87	$54.98	$54.73	$54.73	$54.52	32,578
2024-12-04	$54.59	$54.86	$54.53	$54.85	$54.64	37,198
2024-12-03	$54.21	$54.34	$54.10	$54.32	$54.11	27,099
2024-12-02	$54.13	$54.31	$54.13	$54.24	$54.03	28,969
2024-11-29	$53.63	$54.18	$53.63	$54.07	$54.07	31,841
2024-11-27	$53.89	$53.89	$53.51	$53.60	$53.60	50,584
2024-11-26	$53.65	$53.92	$53.55	$53.89	$53.89	47,394
2024-11-25	$53.81	$53.81	$53.26	$53.44	$53.44	45,269
2024-11-22	$53.21	$53.31	$53.02	$53.26	$53.26	23,918
2024-11-21	$52.79	$53.21	$52.33	$53.04	$53.04	23,644
2024-11-20	$52.51	$52.66	$52.09	$52.64	$52.64	19,094
2024-11-19	$52.12	$52.71	$51.93	$52.66	$52.66	25,981
2024-11-18	$52.06	$52.42	$52.03	$52.33	$52.33	24,862
2024-11-15	$52.65	$52.65	$51.84	$52.06	$52.06	20,138
2024-11-14	$53.51	$53.51	$53.06	$53.15	$53.15	22,272
2024-11-13	$53.56	$53.77	$53.32	$53.54	$53.54	18,004
2024-11-12	$53.63	$53.66	$53.27	$53.52	$53.52	20,204
2024-11-11	$53.81	$53.83	$53.52	$53.69	$53.69	13,832
2024-11-08	$53.44	$53.81	$53.43	$53.63	$53.63	29,415
2024-11-07	$53.07	$53.47	$53.04	$53.39	$53.39	56,269
2024-11-06	$52.31	$52.79	$52.28	$52.78	$52.78	57,843
2024-11-05	$50.48	$51.01	$50.48	$51.00	$51.00	16,554
2024-11-04	$50.34	$50.48	$49.98	$50.14	$50.14	20,968
2024-11-01	$50.24	$50.81	$50.24	$50.38	$50.38	39,434
2024-10-31	$50.94	$50.94	$50.09	$50.09	$50.09	16,741
2024-10-30	$51.72	$51.88	$51.43	$51.44	$51.44	15,039
2024-10-29	$51.38	$51.80	$51.38	$51.66	$51.66	27,783
2024-10-28	$51.73	$51.77	$51.53	$51.53	$51.53	14,961
2024-10-25	$51.75	$51.98	$51.32	$51.35	$51.35	22,402
2024-10-24	$51.34	$51.42	$51.05	$51.37	$51.37	9,900
2024-10-23	$51.64	$51.64	$50.77	$51.18	$51.18	14,500
2024-10-22	$51.62	$52.02	$51.62	$51.87	$51.87	27,104
2024-10-21	$51.95	$51.95	$51.55	$51.91	$51.91	17,168
2024-10-18	$51.87	$52.07	$51.84	$51.98	$51.98	11,669
2024-10-17	$52.10	$52.10	$51.70	$51.74	$51.74	33,379
2024-10-16	$51.36	$51.71	$51.28	$51.69	$51.69	13,689
2024-10-15	$51.97	$51.98	$51.29	$51.40	$51.40	19,338
2024-10-14	$51.70	$52.07	$51.70	$51.94	$51.94	13,710
2024-10-11	$50.95	$51.44	$50.95	$51.41	$51.41	19,383
2024-10-10	$50.90	$51.19	$50.88	$51.04	$51.04	23,492
2024-10-09	$50.60	$51.17	$50.60	$51.14	$51.14	20,570
2024-10-08	$50.25	$50.72	$50.25	$50.63	$50.63	12,775
2024-10-07	$50.41	$50.49	$49.90	$49.97	$49.97	33,675
2024-10-04	$50.61	$50.66	$50.09	$50.63	$50.63	22,383
2024-10-03	$50.00	$50.12	$49.78	$50.00	$50.00	19,684
2024-10-02	$49.90	$50.20	$49.68	$50.11	$50.11	18,278
2024-10-01	$50.28	$50.34	$49.78	$50.10	$50.10	25,908
2024-09-30	$50.38	$50.78	$50.29	$50.78	$50.78	10,677
2024-09-27	$50.67	$50.86	$50.32	$50.46	$50.46	14,509
2024-09-26	$50.75	$50.75	$50.39	$50.64	$50.64	12,970
2024-09-25	$50.48	$50.53	$50.29	$50.35	$50.35	20,652
2024-09-24	$50.32	$50.43	$50.27	$50.43	$50.43	12,117
2024-09-23	$50.16	$50.30	$50.14	$50.28	$50.28	18,881
2024-09-20	$50.12	$50.25	$49.83	$50.11	$50.11	14,736
2024-09-19	$50.31	$50.46	$50.06	$50.26	$50.26	21,842
2024-09-18	$49.28	$49.66	$49.07	$49.07	$49.07	28,539
2024-09-17	$49.47	$49.64	$49.08	$49.26	$49.26	31,488
2024-09-16	$49.03	$49.27	$48.94	$49.24	$49.24	23,855
2024-09-13	$49.06	$49.31	$49.05	$49.13	$49.13	31,023
2024-09-12	$48.43	$48.91	$48.25	$48.89	$48.89	63,122
2024-09-11	$47.66	$48.36	$47.25	$48.31	$48.31	40,420
2024-09-10	$47.68	$47.80	$47.40	$47.77	$47.77	30,161
2024-09-09	$47.43	$47.67	$47.29	$47.61	$47.61	26,663
2024-09-06	$47.83	$47.99	$47.09	$47.14	$47.14	27,995
2024-09-05	$47.90	$48.18	$47.72	$47.83	$47.83	16,694
2024-09-04	$47.99	$48.20	$47.82	$47.94	$47.94	18,038
2024-09-03	$49.26	$49.26	$47.86	$48.29	$48.29	17,191
2024-08-30	$49.22	$49.60	$48.85	$49.55	$49.55	11,434
2024-08-29	$49.46	$49.63	$48.88	$48.95	$48.95	13,307
2024-08-28	$49.31	$49.31	$48.62	$48.93	$48.93	21,307
2024-08-27	$49.10	$49.37	$49.10	$49.36	$49.36	11,491
2024-08-26	$49.48	$49.52	$49.19	$49.29	$49.29	19,330
2024-08-23	$49.47	$49.47	$49.16	$49.41	$49.41	10,383
2024-08-22	$49.48	$49.50	$48.89	$48.89	$48.89	13,107
2024-08-21	$49.26	$49.40	$49.15	$49.35	$49.35	16,083
2024-08-20	$49.26	$49.28	$49.13	$49.19	$49.19	8,842
2024-08-19	$48.91	$49.23	$48.87	$49.23	$49.23	31,311
2024-08-16	$48.70	$48.91	$48.70	$48.84	$48.84	5,233
2024-08-15	$48.52	$48.78	$48.47	$48.78	$48.78	20,441
2024-08-14	$47.91	$48.11	$47.91	$48.11	$48.11	5,683
2024-08-13	$47.59	$47.96	$47.59	$47.95	$47.95	37,354
2024-08-12	$47.37	$47.42	$47.15	$47.18	$47.18	8,714
2024-08-09	$46.92	$47.23	$46.90	$47.18	$47.18	23,801
2024-08-08	$46.54	$47.03	$46.33	$46.96	$46.96	34,822
2024-08-07	$47.25	$47.25	$45.69	$45.70	$45.70	73,668
2024-08-06	$45.68	$47.07	$45.68	$46.26	$46.26	15,456
2024-08-05	$44.65	$46.05	$44.13	$45.52	$45.52	49,463
2024-08-02	$47.19	$47.64	$47.17	$47.64	$47.64	16,906
2024-08-01	$49.42	$49.42	$48.56	$48.89	$48.89	10,234
2024-07-31	$49.58	$50.18	$49.57	$49.89	$49.89	39,946
2024-07-30	$49.43	$49.43	$48.46	$48.85	$48.85	33,602
2024-07-29	$49.28	$49.41	$48.94	$49.16	$49.16	25,601
2024-07-26	$48.88	$49.40	$48.88	$49.06	$49.06	14,972
2024-07-25	$48.74	$49.41	$48.26	$48.37	$48.37	25,257
2024-07-24	$49.49	$49.49	$48.75	$48.75	$48.75	37,099
2024-07-23	$50.50	$50.89	$50.48	$50.48	$50.48	12,765
2024-07-22	$50.60	$50.69	$50.21	$50.58	$50.58	26,102
2024-07-19	$50.17	$50.17	$49.76	$49.81	$49.81	2,362
2024-07-18	$51.04	$51.09	$50.13	$50.35	$50.35	11,655
2024-07-17	$51.13	$51.34	$50.88	$50.93	$50.93	23,972
2024-07-16	$51.87	$52.02	$51.74	$52.02	$52.02	11,058
2024-07-15	$51.78	$51.95	$51.55	$51.61	$51.61	21,717
2024-07-12	$51.42	$51.88	$51.30	$51.30	$51.30	15,286
2024-07-11	$51.42	$51.42	$50.95	$51.05	$51.05	16,947
2024-07-10	$51.25	$51.82	$51.20	$51.82	$51.82	30,538
2024-07-09	$51.03	$51.21	$51.00	$51.06	$51.06	32,135
2024-07-08	$51.05	$51.07	$50.87	$50.93	$50.93	47,534
2024-07-05	$50.56	$50.91	$50.53	$50.89	$50.89	14,060
2024-07-03	$50.20	$50.49	$50.17	$50.49	$50.49	9,145
2024-07-02	$49.55	$50.08	$49.55	$50.08	$50.08	17,706
2024-07-01	$49.49	$49.71	$49.30	$49.70	$49.70	70,133
2024-06-28	$50.23	$50.23	$49.47	$49.47	$49.47	21,204
2024-06-27	$49.72	$49.79	$49.59	$49.68	$49.68	16,245
2024-06-26	$49.35	$49.71	$49.35	$49.71	$49.71	30,834
2024-06-25	$49.41	$49.55	$49.35	$49.53	$49.53	4,979
2024-06-24	$49.54	$49.74	$49.24	$49.24	$49.24	26,468
2024-06-21	$49.38	$49.64	$49.38	$49.48	$49.48	19,058
2024-06-20	$50.22	$50.22	$49.42	$49.68	$49.68	23,460
2024-06-18	$49.73	$49.89	$49.67	$49.78	$49.78	30,645
2024-06-17	$49.01	$49.92	$48.99	$49.74	$49.74	51,004
2024-06-14	$48.94	$49.15	$48.90	$49.15	$49.15	19,560
2024-06-13	$49.18	$49.18	$48.84	$49.14	$49.14	13,694
2024-06-12	$48.97	$49.24	$48.84	$48.95	$48.95	35,264
2024-06-11	$47.92	$48.31	$47.91	$48.31	$48.31	19,357
2024-06-10	$47.85	$48.13	$47.85	$48.05	$48.05	18,239
2024-06-07	$47.82	$48.19	$47.81	$47.91	$47.91	28,421
2024-06-06	$47.97	$47.97	$47.78	$47.93	$47.93	29,285
2024-06-05	$47.42	$47.96	$47.31	$47.96	$47.96	38,513
2024-06-04	$46.88	$47.24	$46.75	$47.14	$47.14	29,115
2024-06-03	$47.06	$47.06	$46.50	$47.04	$47.04	21,028
2024-05-31	$46.70	$46.98	$46.01	$46.98	$46.98	9,984
2024-05-30	$46.76	$46.80	$46.50	$46.53	$46.53	9,115
2024-05-29	$47.07	$47.10	$46.90	$46.90	$46.90	6,912
2024-05-28	$47.34	$47.47	$47.13	$47.44	$47.44	19,677
2024-05-24	$47.05	$47.44	$47.05	$47.33	$47.33	17,051
2024-05-23	$47.51	$47.51	$46.77	$46.88	$46.88	12,886
2024-05-22	$47.49	$47.56	$47.11	$47.33	$47.33	34,685
2024-05-21	$47.29	$47.56	$47.29	$47.56	$47.56	14,405
2024-05-20	$47.42	$47.55	$47.34	$47.38	$47.38	101,421
2024-05-17	$47.18	$47.29	$47.04	$47.29	$47.29	24,277
2024-05-16	$47.41	$47.52	$47.17	$47.17	$47.17	23,403
2024-05-15	$46.89	$47.41	$46.81	$47.40	$47.40	62,290
2024-05-14	$46.29	$46.58	$46.19	$46.55	$46.55	30,985
2024-05-13	$46.32	$46.32	$46.13	$46.20	$46.20	16,255
2024-05-10	$46.37	$46.37	$46.10	$46.24	$46.24	15,643
2024-05-09	$45.63	$46.14	$45.63	$46.14	$46.14	67,415
2024-05-08	$45.61	$45.83	$45.61	$45.83	$45.83	21,239
2024-05-07	$45.88	$45.94	$45.73	$45.81	$45.81	15,519
2024-05-06	$45.46	$45.71	$45.42	$45.71	$45.71	14,799
2024-05-03	$45.03	$45.18	$44.84	$45.11	$45.11	34,334
2024-05-02	$44.17	$44.38	$43.73	$44.31	$44.31	63,004
2024-05-01	$43.82	$44.61	$43.72	$43.77	$43.77	15,757
2024-04-30	$44.83	$44.91	$43.95	$43.97	$43.97	35,345
2024-04-29	$45.70	$45.70	$44.65	$44.92	$44.92	17,938
2024-04-26	$44.53	$44.81	$44.53	$44.74	$44.74	12,604
2024-04-25	$43.96	$44.33	$43.95	$44.33	$44.33	20,226
2024-04-24	$44.57	$44.57	$44.33	$44.49	$44.49	11,336
2024-04-23	$44.11	$44.48	$44.11	$44.45	$44.45	25,920
2024-04-22	$43.86	$44.20	$43.73	$43.98	$43.98	30,939
2024-04-19	$44.03	$44.03	$43.63	$43.71	$43.71	29,659
2024-04-18	$44.05	$44.40	$44.03	$44.09	$44.09	9,876
2024-04-17	$44.46	$44.46	$44.08	$44.08	$44.08	20,588
2024-04-16	$44.39	$44.56	$44.31	$44.35	$44.35	16,788
2024-04-15	$45.26	$45.26	$44.42	$44.45	$44.45	35,684
2024-04-12	$45.44	$45.57	$44.81	$44.98	$44.98	15,861
2024-04-11	$45.44	$46.00	$45.21	$45.86	$45.86	17,956
2024-04-10	$45.31	$45.47	$45.16	$45.43	$45.43	15,092
2024-04-09	$46.04	$46.04	$45.55	$45.94	$45.94	18,325
2024-04-08	$45.90	$46.07	$45.86	$45.87	$45.87	18,985
2024-04-05	$45.32	$45.98	$45.32	$45.89	$45.89	18,626
2024-04-04	$46.37	$46.54	$45.22	$45.22	$45.22	29,590
2024-04-03	$46.06	$46.17	$45.92	$46.02	$46.02	17,770
2024-04-02	$45.77	$45.91	$45.62	$45.85	$45.85	47,194
2024-04-01	$46.58	$46.58	$46.19	$46.37	$46.37	12,853
2024-03-28	$46.39	$46.57	$46.39	$46.54	$46.54	7,752
2024-03-27	$46.12	$46.44	$46.03	$46.44	$46.44	19,008
2024-03-26	$46.32	$46.32	$45.95	$45.95	$45.95	14,551
2024-03-25	$46.15	$46.26	$46.09	$46.14	$46.14	21,980
2024-03-22	$46.42	$46.46	$46.26	$46.40	$46.40	24,127
2024-03-21	$46.38	$46.65	$46.36	$46.36	$46.36	84,308
2024-03-20	$45.57	$46.16	$45.54	$46.16	$46.16	13,990
2024-03-19	$45.17	$45.64	$45.11	$45.64	$45.64	15,373
2024-03-18	$45.48	$45.58	$45.28	$45.29	$45.29	16,942
2024-03-15	$44.94	$45.01	$44.76	$44.83	$44.83	20,076
2024-03-14	$45.60	$45.60	$44.98	$45.32	$45.32	22,532
2024-03-13	$45.59	$45.60	$45.31	$45.47	$45.47	40,342
2024-03-12	$45.07	$45.58	$44.83	$45.58	$45.58	18,504
2024-03-11	$44.78	$44.90	$44.59	$44.88	$44.88	41,217
2024-03-08	$45.38	$45.75	$44.92	$44.92	$44.92	43,912
2024-03-07	$45.26	$45.48	$45.26	$45.41	$45.41	20,949
2024-03-06	$44.76	$44.99	$44.59	$44.74	$44.74	14,361
2024-03-05	$44.77	$44.77	$44.16	$44.39	$44.39	17,040
2024-03-04	$45.13	$45.33	$45.04	$45.04	$45.04	42,552
2024-03-01	$44.84	$45.24	$44.84	$45.17	$45.17	24,208
2024-02-29	$44.57	$44.74	$44.30	$44.66	$44.66	20,613
2024-02-28	$44.26	$44.46	$44.26	$44.38	$44.38	10,267
2024-02-27	$44.47	$44.52	$44.27	$44.52	$44.52	16,925
2024-02-26	$44.67	$44.71	$44.39	$44.39	$44.39	33,742
2024-02-23	$44.88	$44.88	$44.55	$44.67	$44.67	20,169
2024-02-22	$44.25	$44.69	$44.25	$44.62	$44.62	31,356
2024-02-21	$43.10	$43.29	$42.90	$43.29	$43.29	10,363
2024-02-20	$43.21	$43.31	$42.99	$43.18	$43.18	27,591
2024-02-16	$43.66	$44.03	$43.62	$43.62	$43.62	75,359
2024-02-15	$43.66	$43.92	$43.59	$43.91	$43.91	86,896
2024-02-14	$43.33	$43.62	$43.07	$43.62	$43.62	28,297
2024-02-13	$42.91	$43.20	$42.60	$42.97	$42.97	77,842
2024-02-12	$43.89	$44.15	$43.77	$43.82	$43.82	32,468
2024-02-09	$43.69	$43.94	$43.69	$43.90	$43.90	6,518
2024-02-08	$43.58	$43.58	$43.43	$43.56	$43.56	29,052
2024-02-07	$43.24	$43.55	$43.24	$43.48	$43.48	21,961
2024-02-06	$42.95	$43.00	$42.78	$42.95	$42.95	64,043
2024-02-05	$42.92	$43.00	$42.62	$42.89	$42.89	12,566
2024-02-02	$42.51	$43.21	$42.49	$43.08	$43.08	39,334
2024-02-01	$41.81	$42.33	$41.77	$42.33	$42.33	34,813
2024-01-31	$42.37	$42.37	$41.71	$41.71	$41.71	31,898
2024-01-30	$42.66	$42.69	$42.56	$42.62	$42.62	20,975
2024-01-29	$42.13	$42.65	$42.13	$42.65	$42.65	30,660
2024-01-26	$42.24	$42.38	$42.12	$42.21	$42.21	44,938
2024-01-25	$42.21	$42.29	$42.05	$42.22	$42.22	12,234
2024-01-24	$42.23	$42.37	$41.99	$41.99	$41.99	22,692
2024-01-23	$41.79	$41.94	$41.70	$41.94	$41.94	20,538
2024-01-22	$41.93	$41.93	$41.74	$41.78	$41.78	15,221
2024-01-19	$41.03	$41.64	$41.03	$41.61	$41.61	24,135
2024-01-18	$40.72	$40.93	$40.46	$40.93	$40.93	12,519
2024-01-17	$40.39	$40.48	$40.15	$40.46	$40.46	15,698
2024-01-16	$40.74	$40.91	$40.52	$40.74	$40.74	18,865
2024-01-12	$41.08	$41.08	$40.83	$40.98	$40.98	29,533
2024-01-11	$40.86	$40.98	$40.49	$40.93	$40.93	16,176
2024-01-10	$40.83	$41.03	$40.83	$40.96	$40.96	16,688
2024-01-09	$40.64	$40.81	$40.64	$40.77	$40.77	27,362
2024-01-08	$40.44	$40.80	$40.44	$40.80	$40.80	19,386
2024-01-05	$40.18	$40.49	$40.18	$40.31	$40.31	19,239
2024-01-04	$40.34	$40.52	$40.26	$40.26	$40.26	16,103
2024-01-03	$40.58	$40.64	$40.39	$40.39	$40.39	82,136
2024-01-02	$40.84	$40.92	$40.67	$40.80	$40.80	21,545
2023-12-29	$41.38	$41.41	$41.05	$41.16	$41.16	10,747
2023-12-28	$41.33	$41.45	$41.33	$41.35	$41.35	14,221
2023-12-27	$41.39	$41.43	$41.24	$41.31	$41.31	11,456
2023-12-26	$41.22	$41.33	$41.15	$41.28	$41.28	16,077
2023-12-22	$41.18	$41.31	$40.89	$40.99	$40.99	14,440
2023-12-21	$40.82	$40.94	$40.54	$40.94	$40.94	17,135
2023-12-20	$41.21	$41.35	$40.38	$40.38	$40.38	15,755
2023-12-19	$41.03	$41.32	$41.03	$41.20	$41.20	20,331
2023-12-18	$40.84	$40.97	$40.84	$40.92	$40.92	11,913
2023-12-15	$40.44	$40.66	$40.44	$40.61	$40.61	29,020
2023-12-14	$41.03	$41.03	$40.54	$40.82	$40.56	13,979
2023-12-13	$40.11	$40.76	$39.99	$40.68	$40.42	10,757
2023-12-12	$39.73	$39.97	$39.73	$39.97	$39.72	37,256
2023-12-11	$39.54	$39.73	$39.52	$39.73	$39.47	14,428
2023-12-08	$39.50	$39.62	$39.30	$39.58	$39.33	10,085
2023-12-07	$39.14	$39.35	$39.14	$39.32	$39.07	13,500
2023-12-06	$39.27	$39.34	$38.88	$38.91	$38.66	50,669
2023-12-05	$38.84	$39.27	$38.84	$39.14	$38.89	23,857
2023-12-04	$38.98	$39.16	$38.97	$39.14	$38.89	15,214
2023-12-01	$39.01	$39.48	$39.01	$39.44	$39.19	7,931
2023-11-30	$38.94	$39.15	$38.82	$39.15	$38.90	16,928
2023-11-29	$39.28	$39.29	$38.93	$38.95	$38.70	22,264
2023-11-28	$38.85	$39.06	$38.81	$39.00	$38.75	9,553
2023-11-27	$38.90	$39.09	$38.90	$38.97	$38.72	48,706
2023-11-24	$38.98	$39.05	$38.98	$39.05	$38.80	2,548
2023-11-22	$39.16	$39.16	$38.96	$39.05	$38.80	22,250
2023-11-21	$38.79	$38.85	$38.69	$38.83	$38.59	9,613
2023-11-20	$38.60	$39.05	$38.60	$38.95	$38.70	23,694
2023-11-17	$38.54	$38.55	$38.37	$38.53	$38.29	13,900
2023-11-16	$38.34	$38.43	$38.25	$38.43	$38.19	7,830
2023-11-15	$38.53	$38.53	$38.38	$38.38	$38.14	9,480
2023-11-14	$38.04	$38.41	$38.04	$38.26	$38.02	24,902
2023-11-13	$37.15	$37.37	$37.05	$37.25	$37.02	18,981
2023-11-10	$36.88	$37.30	$36.82	$37.30	$37.06	7,130
2023-11-09	$37.05	$37.06	$36.69	$36.69	$36.46	9,033
2023-11-08	$37.03	$37.03	$36.84	$37.01	$36.78	21,205
2023-11-07	$36.86	$37.03	$36.86	$36.95	$36.71	9,040
2023-11-06	$36.79	$36.85	$36.68	$36.81	$36.58	14,648
2023-11-03	$36.54	$36.77	$36.54	$36.69	$36.46	8,315
2023-11-02	$36.23	$36.36	$36.23	$36.35	$36.12	30,294
2023-11-01	$35.96	$36.08	$35.90	$36.08	$36.08	146,497
2023-10-31	$35.78	$35.91	$35.78	$35.91	$35.91	16,792
2023-10-30	$35.78	$35.84	$35.72	$35.79	$35.79	23,904
2023-10-27	$35.71	$35.85	$35.56	$35.62	$35.62	19,741
2023-10-26	$35.87	$35.95	$35.64	$35.72	$35.72	23,105
2023-10-25	$36.22	$36.29	$36.05	$36.07	$36.07	19,469
2023-10-24	$36.39	$36.43	$36.22	$36.41	$36.41	67,232
2023-10-23	$36.45	$36.48	$36.20	$36.20	$36.20	5,221
2023-10-20	$36.72	$36.72	$36.28	$36.28	$36.28	18,610
2023-10-19	$37.32	$37.58	$36.88	$36.93	$36.93	17,577
2023-10-18	$37.74	$37.74	$37.22	$37.32	$37.32	13,437
2023-10-17	$37.66	$38.22	$37.61	$37.96	$37.96	38,409
2023-10-16	$37.64	$38.09	$37.64	$38.09	$38.09	17,252
2023-10-13	$38.04	$38.04	$37.47	$37.49	$37.49	5,663
2023-10-12	$38.22	$38.22	$37.50	$37.80	$37.80	14,990
2023-10-11	$37.93	$38.13	$37.74	$38.12	$38.12	20,614
2023-10-10	$37.76	$38.21	$37.76	$37.89	$37.89	40,792
2023-10-09	$37.34	$37.67	$37.34	$37.62	$37.62	11,529
2023-10-06	$36.83	$37.53	$36.83	$37.43	$37.43	56,947
2023-10-05	$37.06	$37.16	$36.91	$37.11	$37.11	14,702
2023-10-04	$36.61	$37.18	$36.61	$37.16	$37.16	14,137
2023-10-03	$37.11	$37.17	$36.68	$36.68	$36.68	8,492
2023-10-02	$37.26	$37.56	$37.07	$37.41	$37.41	38,206
2023-09-29	$37.85	$37.85	$37.24	$37.37	$37.37	18,559
2023-09-28	$37.09	$37.60	$37.09	$37.46	$37.46	14,741
2023-09-27	$37.28	$37.28	$36.82	$37.19	$37.19	38,614
2023-09-26	$37.57	$37.57	$37.12	$37.21	$37.21	32,423
2023-09-25	$37.45	$37.96	$37.45	$37.96	$37.96	58,125
2023-09-22	$38.10	$38.10	$37.73	$37.73	$37.73	8,661
2023-09-21	$38.21	$38.22	$37.85	$37.86	$37.86	11,863
2023-09-20	$39.37	$39.37	$38.70	$38.73	$38.73	22,343
2023-09-19	$39.21	$39.28	$38.99	$39.28	$39.28	7,232
2023-09-18	$39.34	$39.55	$39.25	$39.37	$39.37	28,436
2023-09-15	$39.73	$39.78	$39.31	$39.35	$39.35	8,502
2023-09-14	$39.95	$40.05	$39.91	$40.02	$40.02	28,150
2023-09-13	$39.57	$39.69	$39.38	$39.56	$39.56	11,841
2023-09-12	$39.66	$39.80	$39.43	$39.49	$39.49	7,882
2023-09-11	$39.81	$39.86	$39.63	$39.82	$39.82	42,548
2023-09-08	$39.47	$39.61	$39.37	$39.46	$39.46	9,268
2023-09-07	$39.21	$39.37	$39.08	$39.33	$39.33	12,077
2023-09-06	$39.75	$39.75	$39.25	$39.53	$39.53	9,039
2023-09-05	$40.00	$40.11	$39.92	$39.92	$39.92	42,265
2023-09-01	$40.17	$40.40	$39.97	$40.07	$40.07	29,621
2023-08-31	$40.01	$40.28	$40.01	$40.07	$40.07	24,759
2023-08-30	$40.00	$40.18	$39.93	$40.13	$40.13	45,338
2023-08-29	$39.29	$39.92	$39.10	$39.91	$39.91	27,104
2023-08-28	$38.87	$39.14	$38.84	$39.10	$39.10	25,270
2023-08-25	$38.38	$38.88	$38.22	$38.70	$38.70	16,484
2023-08-24	$39.29	$39.40	$38.39	$38.40	$38.40	14,412
2023-08-23	$38.51	$39.18	$38.51	$39.11	$39.11	70,004
2023-08-22	$39.01	$39.01	$38.52	$38.55	$38.55	15,846
2023-08-21	$38.38	$38.70	$38.18	$38.65	$38.65	44,547
2023-08-18	$37.98	$38.30	$37.95	$38.26	$38.26	8,569
2023-08-17	$38.78	$38.81	$38.27	$38.27	$38.27	56,177
2023-08-16	$39.23	$39.23	$38.70	$38.72	$38.72	19,231
2023-08-15	$39.52	$39.55	$39.09	$39.11	$39.11	23,208
2023-08-14	$39.27	$39.77	$39.27	$39.71	$39.71	66,341
2023-08-11	$39.17	$39.44	$39.17	$39.36	$39.36	8,988
2023-08-10	$39.94	$40.00	$39.39	$39.47	$39.47	12,224
2023-08-09	$39.86	$39.86	$39.43	$39.44	$39.44	32,773
2023-08-08	$39.59	$39.89	$39.47	$39.85	$39.85	30,599
2023-08-07	$39.88	$40.10	$39.81	$40.10	$40.10	20,414
2023-08-04	$40.27	$40.32	$39.64	$39.64	$39.64	10,712
2023-08-03	$39.86	$40.09	$39.80	$39.92	$39.92	23,752
2023-08-02	$40.46	$40.46	$40.00	$40.02	$40.02	11,729
2023-08-01	$40.92	$40.95	$40.79	$40.89	$40.89	25,294
2023-07-31	$41.01	$41.06	$40.89	$41.01	$41.01	13,532
2023-07-28	$40.82	$41.04	$40.82	$40.94	$40.94	34,412
2023-07-27	$41.00	$41.21	$40.36	$40.36	$40.36	42,315
2023-07-26	$40.67	$40.82	$40.56	$40.73	$40.73	11,043
2023-07-25	$40.89	$40.89	$40.57	$40.73	$40.73	26,342
2023-07-24	$40.75	$40.75	$40.40	$40.52	$40.52	31,890
2023-07-21	$40.46	$40.54	$40.32	$40.32	$40.32	4,107
2023-07-20	$40.73	$40.75	$40.24	$40.34	$40.34	17,105
2023-07-19	$40.58	$40.94	$40.58	$40.81	$40.81	43,458
2023-07-18	$40.24	$40.76	$40.24	$40.67	$40.67	20,929
2023-07-17	$40.08	$40.37	$40.08	$40.26	$40.26	35,779
2023-07-14	$40.20	$40.24	$39.99	$39.99	$39.99	15,194
2023-07-13	$39.91	$40.15	$39.85	$40.08	$40.08	35,571
2023-07-12	$39.72	$39.72	$39.48	$39.54	$39.54	9,663
2023-07-11	$38.69	$39.15	$38.69	$39.14	$39.14	13,230
2023-07-10	$38.84	$38.84	$38.65	$38.74	$38.74	21,955
2023-07-07	$38.97	$39.21	$38.72	$38.72	$38.72	37,299
2023-07-06	$38.70	$38.91	$38.57	$38.88	$38.88	37,302
2023-07-05	$39.33	$39.38	$39.24	$39.32	$39.32	41,298
2023-07-03	$39.29	$39.40	$39.29	$39.37	$39.37	21,868
2023-06-30	$38.95	$39.42	$38.95	$39.36	$39.36	18,706
2023-06-29	$38.49	$38.68	$38.49	$38.68	$38.68	10,688
2023-06-28	$38.27	$38.62	$38.27	$38.46	$38.46	53,554
2023-06-27	$38.02	$38.53	$38.02	$38.49	$38.49	42,581
2023-06-26	$38.30	$38.30	$37.88	$37.88	$37.88	15,147
2023-06-23	$38.18	$38.37	$38.08	$38.14	$38.14	10,331
2023-06-22	$38.19	$38.76	$38.19	$38.56	$38.56	52,881
2023-06-21	$38.35	$38.53	$38.28	$38.32	$38.32	16,514
2023-06-20	$38.63	$38.75	$38.34	$38.65	$38.65	19,317
2023-06-16	$39.17	$39.26	$38.87	$38.87	$38.87	15,402
2023-06-15	$38.40	$39.24	$38.34	$39.05	$39.05	18,145
2023-06-14	$38.55	$38.55	$38.03	$38.42	$38.42	36,054
2023-06-13	$38.31	$38.40	$38.20	$38.34	$38.34	19,691
2023-06-12	$37.64	$37.98	$37.64	$37.98	$37.98	6,255
2023-06-09	$37.70	$37.73	$37.49	$37.53	$37.53	45,938
2023-06-08	$37.08	$37.51	$37.08	$37.46	$37.46	17,839
2023-06-07	$37.41	$37.41	$37.12	$37.12	$37.12	52,769
2023-06-06	$37.13	$37.44	$37.13	$37.41	$37.41	50,119
2023-06-05	$37.42	$37.58	$37.22	$37.31	$37.31	24,372
2023-06-02	$37.15	$37.49	$37.08	$37.39	$37.39	56,879
2023-06-01	$36.14	$36.80	$36.14	$36.66	$36.66	23,470
2023-05-31	$36.17	$36.28	$36.05	$36.22	$36.22	127,622
2023-05-30	$36.77	$36.77	$36.39	$36.48	$36.48	47,331
2023-05-26	$36.07	$36.47	$36.07	$36.47	$36.47	2,803
2023-05-25	$35.67	$35.91	$35.67	$35.84	$35.84	6,356
2023-05-24	$35.42	$35.48	$35.26	$35.37	$35.37	10,270
2023-05-23	$35.85	$36.13	$35.72	$35.72	$35.72	11,090
2023-05-22	$36.20	$36.37	$36.20	$36.22	$36.22	12,000
2023-05-19	$36.22	$36.27	$36.12	$36.24	$36.24	15,580
2023-05-18	$35.82	$36.34	$35.82	$36.28	$36.28	13,132
2023-05-17	$35.42	$35.87	$35.42	$35.83	$35.83	9,580
2023-05-16	$35.50	$35.50	$35.32	$35.32	$35.32	7,040
2023-05-15	$35.37	$35.59	$35.28	$35.39	$35.39	33,608
2023-05-12	$35.46	$35.47	$35.18	$35.43	$35.43	17,249
2023-05-11	$35.37	$35.50	$35.31	$35.50	$35.50	37,735
2023-05-10	$35.63	$35.63	$35.30	$35.54	$35.54	34,384
2023-05-09	$35.36	$35.43	$35.32	$35.32	$35.32	8,276
2023-05-08	$35.48	$35.60	$35.43	$35.52	$35.52	22,416
2023-05-05	$34.98	$35.54	$34.98	$35.48	$35.48	7,225
2023-05-04	$34.73	$34.92	$34.62	$34.72	$34.72	10,688
2023-05-03	$35.32	$35.51	$34.98	$34.98	$34.98	11,903
2023-05-02	$36.14	$36.14	$35.05	$35.31	$35.31	13,128
2023-05-01	$35.91	$35.95	$35.77	$35.80	$35.80	16,462
2023-04-28	$35.30	$35.78	$35.30	$35.78	$35.78	7,122
2023-04-27	$34.84	$35.50	$34.84	$35.43	$35.43	9,002
2023-04-26	$34.82	$34.94	$34.58	$34.66	$34.66	10,384
2023-04-25	$35.33	$35.33	$34.76	$34.76	$34.76	14,911
2023-04-24	$35.23	$35.48	$35.23	$35.39	$35.39	21,974
2023-04-21	$35.37	$35.45	$35.24	$35.38	$35.38	15,072
2023-04-20	$35.38	$35.51	$35.30	$35.33	$35.33	2,509
2023-04-19	$35.38	$35.65	$35.37	$35.58	$35.58	6,766
2023-04-18	$35.60	$35.67	$35.46	$35.63	$35.63	10,815
2023-04-17	$35.39	$35.55	$35.30	$35.55	$35.55	23,681
2023-04-14	$35.49	$35.63	$35.27	$35.44	$35.44	19,919
2023-04-13	$35.07	$35.54	$35.07	$35.50	$35.50	11,916
2023-04-12	$35.07	$35.35	$34.90	$34.93	$34.93	11,342
2023-04-11	$35.10	$35.26	$35.08	$35.10	$35.10	13,498
2023-04-10	$34.85	$35.10	$34.81	$35.10	$35.10	35,797
2023-04-06	$34.83	$35.16	$34.83	$35.13	$35.13	8,330
2023-04-05	$35.03	$35.07	$34.88	$34.99	$34.99	15,557
2023-04-04	$35.25	$35.25	$35.01	$35.08	$35.08	41,351
2023-04-03	$35.09	$35.27	$35.05	$35.27	$35.27	30,762
2023-03-31	$34.81	$35.11	$34.81	$35.11	$35.11	7,088
2023-03-30	$34.66	$34.69	$34.58	$34.69	$34.69	5,794
2023-03-29	$34.38	$34.53	$34.36	$34.51	$34.51	24,894
2023-03-28	$34.36	$34.36	$33.97	$34.11	$34.11	17,636
2023-03-27	$34.29	$34.31	$34.18	$34.18	$34.18	7,075
2023-03-24	$34.34	$34.34	$33.77	$34.16	$34.16	12,031
2023-03-23	$34.10	$34.19	$33.85	$34.05	$34.05	36,913
2023-03-22	$34.16	$34.51	$34.00	$34.00	$34.00	27,398
2023-03-21	$34.28	$34.36	$34.14	$34.36	$34.36	13,288
2023-03-20	$33.78	$34.00	$33.78	$33.97	$33.97	22,966
2023-03-17	$33.90	$34.05	$33.70	$33.77	$33.77	36,166
2023-03-16	$33.16	$34.00	$33.16	$34.00	$34.00	13,913
2023-03-15	$33.37	$33.52	$33.16	$33.47	$33.47	19,126
2023-03-14	$33.58	$33.78	$33.36	$33.68	$33.68	24,665
2023-03-13	$32.86	$33.46	$32.82	$33.18	$33.18	47,340
2023-03-10	$33.40	$33.53	$33.09	$33.18	$33.18	4,736
2023-03-09	$34.45	$34.45	$33.75	$33.75	$33.75	8,530
2023-03-08	$34.30	$34.43	$34.22	$34.43	$34.43	14,885
2023-03-07	$34.86	$34.90	$34.31	$34.37	$34.37	8,451
2023-03-06	$34.92	$35.22	$34.92	$34.96	$34.96	14,157
2023-03-03	$34.57	$34.91	$34.49	$34.91	$34.91	5,928
2023-03-02	$33.98	$34.35	$33.88	$34.27	$34.27	17,329
2023-03-01	$34.21	$34.21	$33.92	$34.00	$34.00	14,202
2023-02-28	$34.24	$34.39	$34.22	$34.24	$34.24	18,198
2023-02-27	$34.45	$34.45	$34.21	$34.29	$34.29	10,906
2023-02-24	$34.00	$34.17	$33.99	$34.17	$34.17	13,398
2023-02-23	$34.77	$34.77	$34.24	$34.59	$34.59	20,759
2023-02-22	$34.20	$34.58	$34.20	$34.34	$34.34	12,436
2023-02-21	$34.56	$34.87	$34.41	$34.41	$34.41	13,293
2023-02-17	$35.14	$35.23	$34.96	$35.21	$35.21	6,699
2023-02-16	$35.88	$35.88	$35.37	$35.37	$35.37	17,789
2023-02-15	$35.58	$35.92	$35.58	$35.92	$35.92	16,148
2023-02-14	$35.85	$35.96	$35.43	$35.82	$35.82	16,542
2023-02-13	$35.36	$35.80	$35.36	$35.78	$35.78	34,373
2023-02-10	$35.08	$35.33	$35.08	$35.32	$35.32	4,948
2023-02-09	$35.76	$35.76	$35.14	$35.24	$35.24	6,589
2023-02-08	$35.86	$35.96	$35.57	$35.59	$35.59	8,685
2023-02-07	$35.36	$36.07	$35.36	$36.07	$36.07	14,806
2023-02-06	$35.47	$35.62	$35.38	$35.49	$35.49	13,139
2023-02-03	$35.91	$36.17	$35.69	$35.79	$35.79	43,116
2023-02-02	$35.97	$36.28	$35.90	$36.15	$36.15	14,802
2023-02-01	$34.96	$35.57	$34.87	$35.49	$35.49	18,839
2023-01-31	$34.61	$35.11	$34.61	$35.11	$35.11	22,424
2023-01-30	$34.81	$34.81	$34.57	$34.57	$34.57	5,822
2023-01-27	$35.01	$35.28	$34.91	$35.09	$35.09	55,255
2023-01-26	$34.53	$34.97	$34.53	$34.97	$34.97	29,590
2023-01-25	$33.95	$34.49	$33.92	$34.48	$34.48	21,294
2023-01-24	$34.33	$34.55	$34.33	$34.51	$34.51	18,338
2023-01-23	$34.16	$34.64	$34.16	$34.54	$34.54	62,693
2023-01-20	$33.79	$34.17	$33.79	$34.17	$34.17	9,446
2023-01-19	$33.56	$33.73	$33.56	$33.66	$33.66	12,960
2023-01-18	$34.00	$34.04	$33.75	$33.76	$33.76	5,371
2023-01-17	$33.90	$34.04	$33.90	$33.95	$33.95	6,667
2023-01-13	$33.89	$34.02	$33.88	$34.00	$34.00	5,627
2023-01-12	$34.02	$34.02	$33.79	$33.91	$33.91	13,936
2023-01-11	$33.63	$33.87	$33.63	$33.87	$33.87	9,838
2023-01-10	$33.60	$33.68	$33.57	$33.68	$33.68	12,688
2023-01-09	$33.71	$33.76	$33.58	$33.58	$33.58	5,548
2023-01-06	$33.34	$33.58	$33.34	$33.54	$33.54	13,351
2023-01-05	$33.27	$33.34	$33.25	$33.25	$33.25	18,272
2023-01-04	$33.37	$33.50	$33.34	$33.41	$33.41	17,316
2023-01-03	$33.42	$33.42	$33.22	$33.33	$33.33	18,908
2022-12-30	$33.28	$33.35	$33.23	$33.35	$33.35	11,920
2022-12-29	$33.33	$33.42	$33.33	$33.38	$33.38	14,664
2022-12-28	$33.27	$33.36	$33.15	$33.17	$33.17	21,827
2022-12-27	$33.26	$33.38	$33.26	$33.35	$33.35	26,042
2022-12-23	$33.24	$33.39	$33.24	$33.39	$33.39	25,944
2022-12-22	$33.31	$33.32	$33.12	$33.32	$33.32	17,981
2022-12-21	$33.59	$33.59	$33.40	$33.49	$33.49	15,787
2022-12-20	$33.26	$33.36	$33.26	$33.28	$33.28	50,110
2022-12-19	$33.54	$33.54	$33.28	$33.35	$33.35	24,844
2022-12-16	$33.45	$33.54	$33.31	$33.49	$33.49	5,122
2022-12-15	$33.77	$33.81	$33.66	$33.77	$33.77	14,714
2022-12-14	$34.95	$35.08	$34.60	$34.76	$34.55	12,353
2022-12-13	$35.37	$35.50	$34.78	$34.87	$34.66	15,182
2022-12-12	$34.36	$34.66	$34.36	$34.66	$34.45	10,278
2022-12-09	$34.40	$34.55	$34.28	$34.28	$34.07	7,151
2022-12-08	$34.51	$34.54	$34.41	$34.47	$34.27	5,077
2022-12-07	$33.99	$34.42	$33.99	$34.27	$34.07	11,671
2022-12-06	$34.64	$34.64	$34.17	$34.31	$34.10	11,450
2022-12-05	$35.03	$35.10	$34.66	$34.76	$34.55	8,815
2022-12-02	$35.12	$35.31	$35.09	$35.31	$35.10	7,568
2022-12-01	$35.56	$35.56	$35.28	$35.36	$35.15	18,122
2022-11-30	$34.57	$35.35	$34.40	$35.35	$35.13	6,280
2022-11-29	$34.62	$34.62	$34.34	$34.46	$34.25	10,911
2022-11-28	$34.81	$34.81	$34.48	$34.55	$34.34	20,839
2022-11-25	$34.85	$35.00	$34.85	$34.96	$34.75	4,885
2022-11-23	$34.85	$35.00	$34.84	$34.96	$34.75	8,981
2022-11-22	$34.51	$34.83	$34.51	$34.82	$34.61	24,406
2022-11-21	$34.51	$34.54	$34.43	$34.50	$34.29	15,301
2022-11-18	$34.10	$34.56	$34.10	$34.52	$34.31	7,832
2022-11-17	$33.98	$34.47	$33.98	$34.42	$34.21	10,364
2022-11-16	$34.45	$34.56	$34.45	$34.49	$34.28	30,395
2022-11-15	$34.68	$34.70	$34.61	$34.61	$34.40	12,721
2022-11-14	$34.60	$34.69	$34.50	$34.50	$34.29	22,037
2022-11-11	$34.40	$34.65	$34.40	$34.62	$34.41	2,492
2022-11-10	$34.06	$34.49	$34.06	$34.48	$34.27	51,832
2022-11-09	$33.94	$33.95	$33.71	$33.71	$33.51	28,736
2022-11-08	$34.31	$34.31	$33.92	$34.00	$33.80	25,295
2022-11-07	$33.94	$33.94	$33.77	$33.91	$33.71	19,550
2022-11-04	$33.85	$33.85	$33.59	$33.79	$33.59	7,719
2022-11-03	$33.56	$33.73	$33.56	$33.62	$33.42	7,990
2022-11-02	$34.00	$34.14	$33.80	$33.80	$33.60	11,634
2022-11-01	$34.28	$34.28	$34.08	$34.13	$33.92	6,017
2022-10-31	$34.16	$34.22	$34.15	$34.18	$33.97	3,584
2022-10-28	$34.02	$34.27	$34.02	$34.25	$34.04	9,897
2022-10-27	$34.13	$34.13	$33.93	$33.93	$33.73	9,191
2022-10-26	$34.07	$34.22	$34.02	$34.05	$33.84	15,958
2022-10-25	$34.00	$34.13	$33.97	$34.12	$33.91	8,986
2022-10-24	$33.90	$33.97	$33.75	$33.92	$33.72	13,424
2022-10-21	$33.63	$33.75	$33.51	$33.72	$33.52	12,022
2022-10-20	$33.58	$33.68	$33.42	$33.48	$33.28	10,556
2022-10-19	$33.33	$33.93	$33.33	$33.58	$33.38	16,145
2022-10-18	$33.75	$33.75	$33.51	$33.67	$33.47	34,129
2022-10-17	$33.50	$33.50	$33.39	$33.46	$33.26	30,692
2022-10-14	$33.68	$33.68	$33.13	$33.17	$33.17	11,819
2022-10-13	$32.98	$33.45	$32.93	$33.43	$33.43	8,383
2022-10-12	$33.13	$33.21	$33.12	$33.12	$33.12	4,582
2022-10-11	$33.24	$33.35	$33.13	$33.20	$33.20	8,837
2022-10-10	$33.37	$33.37	$33.22	$33.24	$33.24	15,530
2022-10-07	$33.44	$33.49	$33.36	$33.38	$33.38	33,766
2022-10-06	$33.82	$33.83	$33.70	$33.71	$33.71	10,156
2022-10-05	$33.74	$33.91	$33.66	$33.82	$33.82	31,103
2022-10-04	$33.77	$33.84	$33.73	$33.84	$33.84	20,957
2022-10-03	$33.40	$33.49	$33.35	$33.44	$33.44	49,164
2022-09-30	$33.21	$33.43	$33.19	$33.19	$33.19	25,111
2022-09-29	$33.42	$33.42	$33.26	$33.35	$33.35	31,281
2022-09-28	$33.30	$33.62	$33.30	$33.59	$33.59	8,000
2022-09-27	$33.55	$33.58	$33.29	$33.36	$33.36	14,727
2022-09-26	$33.53	$33.53	$33.37	$33.37	$33.37	40,741
2022-09-23	$33.52	$33.54	$33.40	$33.52	$33.52	20,986
2022-09-22	$33.78	$33.83	$33.74	$33.75	$33.75	28,413
2022-09-21	$34.16	$34.25	$33.90	$33.90	$33.90	15,553
2022-09-20	$33.89	$34.15	$33.89	$34.09	$34.09	6,502
2022-09-19	$34.11	$34.23	$34.10	$34.23	$34.23	115,669
2022-09-16	$33.99	$34.15	$33.99	$34.15	$34.15	31,520
2022-09-15	$34.60	$34.60	$34.25	$34.29	$34.29	18,175
2022-09-14	$34.39	$34.44	$34.31	$34.41	$34.41	13,913
2022-09-13	$34.92	$34.92	$34.37	$34.40	$34.40	7,323
2022-09-12	$34.99	$34.99	$34.93	$34.98	$34.98	13,532
2022-09-09	$34.81	$34.82	$34.76	$34.82	$34.82	25,863
2022-09-08	$34.52	$34.62	$34.44	$34.58	$34.58	19,359
2022-09-07	$34.29	$34.49	$34.28	$34.49	$34.49	32,133
2022-09-06	$34.33	$34.36	$34.20	$34.25	$34.25	22,012
2022-09-02	$34.54	$34.60	$34.26	$34.31	$34.31	226,335
2022-09-01	$34.34	$34.45	$34.25	$34.45	$34.45	24,676
2022-08-31	$34.55	$34.55	$34.45	$34.45	$34.45	18,330
2022-08-30	$34.58	$34.59	$34.49	$34.53	$34.53	30,376
2022-08-29	$34.55	$34.78	$34.55	$34.72	$34.72	15,742
2022-08-26	$35.48	$35.48	$34.82	$34.82	$34.82	16,076
2022-08-25	$35.02	$35.23	$35.02	$35.23	$35.23	28,345
2022-08-24	$35.01	$35.10	$34.99	$35.06	$35.06	39,473
2022-08-23	$35.40	$35.40	$35.01	$35.03	$35.03	101,588
2022-08-22	$35.14	$35.14	$35.03	$35.03	$35.03	40,786
2022-08-19	$35.40	$35.41	$35.35	$35.37	$35.37	10,259
2022-08-18	$35.49	$35.55	$35.49	$35.54	$35.54	8,899
2022-08-17	$35.50	$35.60	$35.49	$35.51	$35.51	16,937
2022-08-16	$35.96	$35.96	$35.54	$35.64	$35.64	58,091
2022-08-15	$35.48	$35.63	$35.47	$35.60	$35.60	37,151
2022-08-12	$35.21	$35.52	$35.21	$35.51	$35.51	93,930
2022-08-11	$35.15	$35.45	$35.15	$35.29	$35.29	24,973
2022-08-10	$35.35	$35.35	$35.22	$35.29	$35.29	4,809
2022-08-09	$34.99	$35.01	$34.95	$35.00	$35.00	7,737
2022-08-08	$35.16	$35.20	$35.03	$35.06	$35.06	22,836
2022-08-05	$35.44	$35.44	$34.93	$35.06	$35.06	142,027
2022-08-04	$35.07	$35.11	$35.03	$35.08	$35.08	11,410
2022-08-03	$34.50	$35.12	$34.50	$35.09	$35.09	11,830
2022-08-02	$34.92	$34.98	$34.84	$34.84	$34.84	11,600
2022-08-01	$34.85	$35.01	$34.85	$34.93	$34.93	104,311
2022-07-29	$34.80	$34.92	$34.71	$34.88	$34.88	27,361
2022-07-28	$34.67	$34.70	$34.67	$34.69	$34.69	6,097
2022-07-27	$34.70	$34.70	$34.67	$34.68	$34.68	17,754
2022-07-26	$34.67	$34.70	$34.67	$34.67	$34.67	7,926
2022-07-25	$34.70	$34.70	$34.68	$34.69	$34.69	14,248
2022-07-22	$34.68	$34.70	$34.68	$34.69	$34.69	42,554
2022-07-21	$34.69	$34.70	$34.68	$34.69	$34.69	56,663
2022-07-20	$34.78	$34.78	$34.69	$34.70	$34.70	21,292
2022-07-19	$34.70	$34.70	$34.69	$34.70	$34.70	33,179
2022-07-18	$34.71	$34.71	$34.69	$34.71	$34.71	9,377
2022-07-15	$34.69	$34.71	$34.69	$34.69	$34.69	29,198
2022-07-14	$34.69	$34.71	$34.69	$34.70	$34.70	19,843
2022-07-13	$34.69	$34.71	$34.69	$34.69	$34.69	15,677
2022-07-12	$34.71	$34.71	$34.69	$34.69	$34.69	4,179
2022-07-11	$34.71	$34.71	$34.69	$34.70	$34.70	7,636
2022-07-08	$34.69	$34.71	$34.69	$34.70	$34.70	10,282
2022-07-07	$34.69	$34.70	$34.69	$34.70	$34.70	6,534
2022-07-06	$34.69	$34.72	$34.69	$34.71	$34.71	11,621
2022-07-05	$34.72	$34.72	$34.69	$34.69	$34.69	20,415
2022-07-01	$34.71	$34.71	$34.69	$34.69	$34.69	5,473
2022-06-30	$34.93	$34.93	$34.69	$34.70	$34.70	25,934
2022-06-29	$34.71	$34.71	$34.69	$34.71	$34.71	15,406
2022-06-28	$34.65	$34.71	$34.65	$34.71	$34.71	8,817
2022-06-27	$34.67	$34.75	$34.65	$34.72	$34.72	25,553
2022-06-24	$34.68	$34.71	$34.63	$34.63	$34.63	7,770
2022-06-23	$34.70	$34.70	$34.63	$34.63	$34.63	11,731
2022-06-22	$34.76	$34.76	$34.65	$34.65	$34.65	12,625
2022-06-21	$35.32	$35.32	$34.68	$34.69	$34.69	15,990
2022-06-17	$35.05	$35.05	$34.66	$34.66	$34.66	25,026
2022-06-16	$34.75	$34.79	$34.49	$34.77	$34.77	68,006
2022-06-15	$35.13	$35.28	$34.95	$35.11	$35.11	61,870
2022-06-14	$34.93	$35.09	$34.86	$34.93	$34.93	17,187
2022-06-13	$34.97	$35.35	$34.85	$34.94	$34.94	261,024
2022-06-10	$35.94	$35.94	$35.75	$35.77	$35.77	19,913
2022-06-09	$36.70	$36.71	$36.27	$36.28	$36.28	12,608
2022-06-08	$36.68	$36.87	$36.66	$36.74	$36.74	9,478
2022-06-07	$36.60	$36.91	$36.60	$36.91	$36.91	11,860
2022-06-06	$36.77	$36.92	$36.65	$36.67	$36.67	12,362
2022-06-03	$36.69	$36.78	$36.61	$36.67	$36.67	10,511
2022-06-02	$36.62	$36.96	$36.60	$36.96	$36.96	8,499
2022-06-01	$36.60	$36.72	$36.52	$36.59	$36.59	9,436
2022-05-31	$36.70	$36.87	$36.64	$36.73	$36.73	11,404
2022-05-27	$36.66	$36.80	$36.55	$36.80	$36.80	16,606
2022-05-26	$36.27	$36.42	$36.26	$36.36	$36.36	5,725
2022-05-25	$35.95	$36.11	$35.63	$36.00	$36.00	56,163
2022-05-24	$35.77	$35.90	$35.60	$35.84	$35.84	13,042
2022-05-23	$35.91	$36.05	$35.81	$36.01	$36.01	15,389
2022-05-20	$35.86	$35.86	$35.34	$35.70	$35.70	17,148
2022-05-19	$35.79	$35.88	$35.70	$35.72	$35.72	16,761
2022-05-18	$36.22	$36.32	$35.80	$35.86	$35.86	18,170
2022-05-17	$36.50	$36.55	$36.30	$36.52	$36.52	12,032
2022-05-16	$35.94	$36.38	$35.94	$36.24	$36.24	31,053
2022-05-13	$36.05	$36.35	$36.05	$36.22	$36.22	148,532
2022-05-12	$35.85	$35.91	$35.54	$35.83	$35.83	30,451
2022-05-11	$36.09	$36.32	$35.85	$35.85	$35.85	26,850
2022-05-10	$36.54	$36.54	$36.02	$36.16	$36.16	44,410
2022-05-09	$36.44	$36.46	$36.08	$36.08	$36.08	152,778
2022-05-06	$36.61	$36.92	$36.58	$36.69	$36.69	20,205
2022-05-05	$37.22	$37.33	$36.74	$36.84	$36.84	23,038
2022-05-04	$37.19	$37.52	$36.91	$37.52	$37.52	20,002
2022-05-03	$37.00	$37.40	$37.00	$37.29	$37.29	29,196
2022-05-02	$36.96	$37.35	$36.32	$37.18	$37.18	143,145
2022-04-29	$37.99	$38.28	$36.89	$36.90	$36.90	21,983
2022-04-28	$38.47	$38.84	$37.63	$38.63	$38.63	44,350
2022-04-27	$37.43	$37.99	$37.27	$37.56	$37.56	41,609
2022-04-26	$38.35	$38.35	$37.34	$37.34	$37.34	19,897
2022-04-25	$38.21	$38.74	$37.93	$38.74	$38.74	35,377
2022-04-22	$39.47	$39.47	$38.48	$38.52	$38.52	19,687
2022-04-21	$41.08	$41.08	$39.80	$39.84	$39.84	9,282
2022-04-20	$40.71	$40.81	$40.36	$40.47	$40.47	19,866
2022-04-19	$39.82	$40.70	$39.82	$40.59	$40.59	13,460
2022-04-18	$39.86	$40.01	$39.60	$39.79	$39.79	69,359
2022-04-14	$40.57	$40.57	$39.88	$39.88	$39.88	8,701
2022-04-13	$39.93	$40.43	$39.93	$40.36	$40.36	24,617
2022-04-12	$40.33	$40.62	$39.75	$39.93	$39.93	67,735
2022-04-11	$40.50	$40.55	$40.07	$40.13	$40.13	14,898
2022-04-08	$41.30	$41.55	$40.77	$40.84	$40.84	64,097
2022-04-07	$41.33	$41.33	$40.56	$41.16	$41.16	100,271
2022-04-06	$41.24	$41.24	$40.63	$40.90	$40.90	37,475
2022-04-05	$42.22	$42.54	$41.39	$41.51	$41.51	34,521
2022-04-04	$41.85	$42.16	$41.62	$42.16	$42.16	28,113
2022-04-01	$41.53	$41.68	$41.27	$41.62	$41.62	21,187
2022-03-31	$41.83	$41.91	$41.54	$41.57	$41.57	34,832
2022-03-30	$41.82	$41.96	$41.76	$41.89	$41.89	38,240
2022-03-29	$42.12	$42.31	$41.78	$41.99	$41.99	24,046
2022-03-28	$41.54	$41.76	$41.45	$41.76	$41.76	24,168
2022-03-25	$41.48	$42.00	$41.40	$41.51	$41.51	18,362
2022-03-24	$41.34	$41.65	$41.21	$41.48	$41.48	16,839
2022-03-23	$41.23	$41.36	$41.11	$41.18	$41.18	14,178
2022-03-22	$41.14	$41.42	$41.14	$41.42	$41.42	21,138
2022-03-21	$41.19	$41.19	$41.00	$41.17	$41.17	14,124
2022-03-18	$40.69	$41.18	$40.69	$41.18	$41.18	16,744
2022-03-17	$40.55	$40.89	$40.54	$40.83	$40.83	42,218
2022-03-16	$40.20	$40.65	$40.20	$40.57	$40.57	34,648
2022-03-15	$39.93	$40.20	$39.93	$40.11	$40.11	26,944
2022-03-14	$39.88	$40.04	$39.67	$39.76	$39.76	68,126
2022-03-11	$40.18	$40.21	$39.92	$39.92	$39.92	10,766
2022-03-10	$40.10	$40.21	$39.94	$40.21	$40.21	15,995
2022-03-09	$40.07	$40.37	$40.07	$40.28	$40.28	17,199
2022-03-08	$40.00	$40.24	$39.71	$39.81	$39.81	33,070
2022-03-07	$40.34	$40.41	$39.94	$39.96	$39.96	33,770
2022-03-04	$40.40	$40.56	$40.34	$40.48	$40.48	13,479
2022-03-03	$41.04	$41.04	$40.64	$40.70	$40.70	18,591
2022-03-02	$40.52	$40.89	$40.52	$40.83	$40.83	25,727
2022-03-01	$40.81	$40.81	$40.37	$40.47	$40.47	31,003
2022-02-28	$40.32	$40.78	$40.32	$40.77	$40.77	22,312
2022-02-25	$40.53	$40.82	$40.39	$40.82	$40.82	32,077
2022-02-24	$39.09	$40.45	$39.09	$40.37	$40.37	30,400
2022-02-23	$40.42	$40.52	$39.98	$39.98	$39.98	96,029
2022-02-22	$40.52	$40.53	$40.21	$40.28	$40.28	38,869
2022-02-18	$40.75	$40.82	$40.53	$40.53	$40.53	46,214
2022-02-17	$41.66	$41.66	$40.83	$40.88	$40.88	16,852
2022-02-16	$41.64	$41.64	$41.13	$41.22	$41.22	19,194
2022-02-15	$41.24	$41.24	$41.04	$41.15	$41.15	22,845
2022-02-14	$40.92	$41.03	$40.71	$40.98	$40.98	50,200
2022-02-11	$41.46	$41.46	$40.95	$41.04	$41.04	14,565
2022-02-10	$41.57	$41.77	$41.35	$41.48	$41.48	34,479
2022-02-09	$41.74	$42.09	$41.64	$41.76	$41.76	20,386
2022-02-08	$41.24	$41.73	$41.22	$41.47	$41.47	15,179
2022-02-07	$41.48	$41.88	$41.27	$41.41	$41.41	35,391
2022-02-04	$41.64	$41.71	$41.17	$41.50	$41.50	58,114
2022-02-03	$41.32	$41.66	$41.31	$41.41	$41.41	33,467
2022-02-02	$42.14	$42.14	$41.65	$41.98	$41.98	65,419
2022-02-01	$41.75	$41.96	$41.42	$41.81	$41.81	28,892
2022-01-31	$41.28	$41.57	$41.02	$41.57	$41.57	60,514
2022-01-28	$40.50	$40.97	$40.50	$40.97	$40.97	25,157
2022-01-27	$40.96	$40.96	$40.46	$40.46	$40.46	67,371
2022-01-26	$41.43	$41.43	$40.49	$40.75	$40.75	340,723
2022-01-25	$40.39	$41.19	$40.12	$40.66	$40.66	60,732
2022-01-24	$40.21	$41.51	$39.06	$41.49	$41.49	122,356
2022-01-21	$42.00	$42.47	$41.26	$41.33	$41.33	200,797
2022-01-20	$43.07	$43.93	$42.35	$42.40	$42.40	24,134
2022-01-19	$43.67	$43.98	$43.08	$43.08	$43.08	48,261
2022-01-18	$43.83	$43.99	$43.49	$43.67	$43.67	75,486
2022-01-14	$44.12	$44.73	$44.12	$44.73	$44.73	93,287
2022-01-13	$45.59	$45.63	$44.56	$44.74	$44.74	22,628
2022-01-12	$45.58	$45.86	$45.38	$45.66	$45.66	34,065
2022-01-11	$45.07	$45.47	$44.48	$45.47	$45.47	28,042
2022-01-10	$44.81	$44.90	$43.75	$44.90	$44.90	87,529
2022-01-07	$44.96	$45.39	$44.72	$44.98	$44.98	33,357
2022-01-06	$44.78	$45.56	$44.78	$45.23	$45.23	23,958
2022-01-05	$46.74	$46.74	$45.32	$45.33	$45.33	42,501
2022-01-04	$47.03	$47.03	$46.31	$46.61	$46.61	53,798
2022-01-03	$46.41	$46.73	$46.22	$46.73	$46.73	89,055
2021-12-31	$46.42	$46.46	$46.19	$46.19	$46.19	38,558
2021-12-30	$47.14	$47.14	$46.41	$46.41	$46.41	89,896
2021-12-29	$47.06	$47.06	$46.45	$46.90	$46.90	52,642
2021-12-28	$49.07	$50.46	$46.54	$46.88	$46.88	103,192
2021-12-27	$46.37	$46.91	$46.10	$46.73	$46.73	38,966
2021-12-23	$45.76	$46.13	$45.59	$46.04	$46.04	81,922
2021-12-22	$45.16	$45.54	$44.75	$45.54	$45.54	287,774
2021-12-21	$44.32	$44.87	$43.88	$44.68	$44.68	89,695
2021-12-20	$43.57	$43.79	$43.23	$43.74	$43.74	60,420
2021-12-17	$44.67	$44.91	$44.30	$44.30	$44.30	47,052
2021-12-16	$46.31	$46.31	$44.77	$44.86	$44.86	72,685
2021-12-15	$44.54	$45.78	$44.22	$45.77	$45.77	63,380
2021-12-14	$45.10	$45.10	$44.24	$44.55	$44.49	40,444
2021-12-13	$46.14	$46.14	$45.15	$45.15	$45.09	33,444
2021-12-10	$45.74	$45.74	$45.17	$45.71	$45.65	45,710
2021-12-09	$45.34	$45.43	$45.02	$45.02	$44.96	27,638
2021-12-08	$45.83	$45.83	$45.14	$45.56	$45.50	300,650
2021-12-07	$45.00	$45.37	$44.89	$45.25	$45.19	32,765
2021-12-06	$43.71	$44.27	$43.36	$44.04	$43.98	51,188
2021-12-03	$44.56	$44.56	$42.91	$43.39	$43.33	287,237
2021-12-02	$43.30	$44.08	$43.06	$43.83	$43.77	35,898
2021-12-01	$44.61	$44.93	$43.07	$43.07	$43.01	33,975
2021-11-30	$44.45	$45.36	$43.78	$43.79	$43.73	41,069
2021-11-29	$45.18	$45.23	$44.61	$44.91	$44.85	21,058
2021-11-26	$44.69	$45.48	$44.10	$44.18	$44.12	12,885
2021-11-24	$46.20	$46.20	$45.01	$45.54	$45.48	21,793
2021-11-23	$45.28	$46.41	$44.93	$46.41	$46.35	35,358
2021-11-22	$45.78	$46.14	$45.35	$45.35	$45.29	46,608
2021-11-19	$45.50	$45.79	$45.50	$45.53	$45.47	30,307
2021-11-18	$45.61	$45.97	$45.20	$45.62	$45.56	65,943
2021-11-17	$45.57	$45.57	$45.29	$45.30	$45.24	43,149
2021-11-16	$45.29	$45.62	$45.18	$45.47	$45.41	56,848
2021-11-15	$45.40	$45.40	$45.06	$45.22	$45.16	65,449
2021-11-12	$45.34	$45.34	$44.72	$45.22	$45.16	33,465
2021-11-11	$44.98	$44.98	$44.72	$44.72	$44.66	39,166
2021-11-10	$44.50	$45.22	$44.50	$44.74	$44.68	35,460
2021-11-09	$45.65	$45.97	$45.09	$45.18	$45.12	38,489
2021-11-08	$45.65	$46.01	$45.38	$45.47	$45.41	27,505
2021-11-05	$45.50	$45.97	$45.35	$45.45	$45.39	22,435
2021-11-04	$45.41	$45.41	$44.94	$45.18	$45.12	61,980
2021-11-03	$45.54	$45.54	$44.31	$44.85	$44.79	77,424
2021-11-02	$44.43	$44.78	$44.24	$44.78	$44.72	262,783
2021-11-01	$44.71	$44.71	$43.92	$44.16	$44.10	22,291
2021-10-29	$43.71	$44.11	$43.71	$44.11	$44.05	13,025
2021-10-28	$43.72	$44.00	$43.72	$44.00	$43.94	15,374
2021-10-27	$43.58	$44.12	$43.34	$43.40	$43.34	30,383
2021-10-26	$43.85	$43.93	$43.57	$43.58	$43.52	59,246
2021-10-25	$43.28	$43.57	$43.09	$43.45	$43.39	31,271
2021-10-22	$43.99	$43.99	$42.95	$43.15	$43.09	6,895
2021-10-21	$43.02	$43.31	$43.02	$43.31	$43.25	39,550
2021-10-20	$43.04	$43.19	$43.01	$43.13	$43.07	59,197
2021-10-19	$44.53	$46.14	$41.43	$42.92	$42.86	72,042
2021-10-18	$41.94	$42.48	$41.92	$42.41	$42.35	86,045
2021-10-15	$42.17	$42.27	$42.06	$42.26	$42.20	40,070
2021-10-14	$41.41	$41.78	$41.38	$41.78	$41.72	28,702
2021-10-13	$41.02	$41.02	$40.42	$40.81	$40.75	31,183
2021-10-12	$40.93	$40.93	$40.47	$40.56	$40.50	21,535
2021-10-11	$41.21	$41.46	$40.71	$40.71	$40.65	19,515
2021-10-08	$41.37	$41.39	$41.11	$41.20	$41.14	19,510
2021-10-07	$41.45	$41.65	$41.22	$41.28	$41.22	65,351
2021-10-06	$40.00	$40.76	$39.97	$40.76	$40.70	19,722
2021-10-05	$40.12	$40.82	$40.12	$40.50	$40.44	36,339
2021-10-04	$40.41	$41.10	$39.65	$39.94	$39.89	35,382
2021-10-01	$40.34	$40.92	$39.89	$40.70	$40.64	20,508
2021-09-30	$40.82	$40.85	$40.02	$40.07	$40.02	99,796
2021-09-29	$40.86	$41.00	$40.65	$40.65	$40.59	15,869
2021-09-28	$41.37	$41.37	$40.58	$40.66	$40.60	28,645
2021-09-27	$42.20	$42.38	$41.82	$41.82	$41.76	106,934
2021-09-24	$41.77	$42.14	$41.77	$42.10	$42.04	21,208
2021-09-23	$41.41	$42.17	$41.41	$42.00	$41.94	34,798
2021-09-22	$41.15	$41.65	$40.88	$41.31	$41.25	66,172
2021-09-21	$41.02	$41.19	$40.70	$40.79	$40.73	30,938
2021-09-20	$41.00	$41.06	$40.19	$40.74	$40.68	27,770
2021-09-17	$42.34	$42.34	$41.83	$41.94	$41.88	16,838
2021-09-16	$42.64	$42.87	$42.07	$42.38	$42.32	18,706
2021-09-15	$42.27	$42.64	$41.97	$42.64	$42.58	29,908
2021-09-14	$42.33	$42.52	$41.89	$42.16	$42.10	34,220
2021-09-13	$42.51	$42.56	$42.02	$42.47	$42.41	20,368
2021-09-10	$42.88	$43.06	$42.12	$42.35	$42.29	47,977
2021-09-09	$43.16	$43.24	$42.63	$42.82	$42.76	37,756
2021-09-08	$43.44	$43.44	$42.84	$42.94	$42.88	66,641
2021-09-07	$43.63	$43.63	$42.95	$43.15	$43.09	44,980
2021-09-03	$43.13	$43.74	$43.10	$43.74	$43.68	43,215
2021-09-02	$44.20	$44.20	$43.06	$43.17	$43.11	24,212
2021-09-01	$43.15	$43.26	$43.01	$43.07	$43.01	18,084
2021-08-31	$43.02	$43.17	$42.95	$43.05	$42.99	68,538
2021-08-30	$42.98	$43.22	$42.89	$43.13	$43.07	23,303
2021-08-27	$42.34	$42.84	$42.34	$42.79	$42.73	37,632
2021-08-26	$42.54	$42.56	$42.29	$42.29	$42.23	63,279
2021-08-25	$42.79	$42.79	$42.55	$42.64	$42.58	17,427
2021-08-24	$42.52	$42.70	$42.52	$42.59	$42.53	63,874
2021-08-23	$42.25	$42.65	$42.25	$42.36	$42.30	33,913
2021-08-20	$41.58	$41.98	$41.58	$41.97	$41.91	6,380
2021-08-19	$41.06	$41.52	$41.06	$41.42	$41.36	16,857
2021-08-18	$42.11	$42.38	$41.44	$41.44	$41.38	27,269
2021-08-17	$42.30	$42.79	$41.62	$41.93	$41.88	34,856
2021-08-16	$42.34	$42.62	$41.82	$42.43	$42.37	46,832
2021-08-13	$42.28	$42.28	$42.20	$42.26	$42.21	20,434
2021-08-12	$41.90	$42.20	$41.80	$42.19	$42.13	54,990
2021-08-11	$41.89	$42.01	$41.80	$41.95	$41.89	73,004
2021-08-10	$41.98	$41.98	$41.65	$41.73	$41.68	43,838
2021-08-09	$42.21	$42.21	$41.64	$41.77	$41.71	37,208
2021-08-06	$41.83	$41.88	$41.75	$41.78	$41.73	17,855
2021-08-05	$41.60	$41.67	$41.51	$41.67	$41.61	9,587
2021-08-04	$41.52	$41.95	$41.42	$41.45	$41.39	19,026
2021-08-03	$41.71	$41.86	$41.12	$41.62	$41.56	70,433
2021-08-02	$41.46	$42.32	$41.45	$41.67	$41.61	789,143
2021-07-30	$41.27	$41.37	$41.25	$41.27	$41.21	7,905
2021-07-29	$42.05	$42.05	$41.59	$41.77	$41.71	29,358
2021-07-28	$41.32	$41.55	$41.30	$41.48	$41.42	24,240
2021-07-27	$42.16	$42.16	$41.14	$41.44	$41.38	26,780
2021-07-26	$41.72	$41.88	$41.53	$41.88	$41.82	30,132
2021-07-23	$41.14	$41.66	$41.14	$41.65	$41.59	6,580
2021-07-22	$40.80	$41.04	$40.80	$41.04	$40.98	7,577
2021-07-21	$40.97	$40.97	$40.52	$40.80	$40.75	14,902
2021-07-20	$39.84	$40.55	$39.84	$40.53	$40.47	31,644
2021-07-19	$40.16	$40.16	$39.32	$39.41	$39.36	27,500
2021-07-16	$40.81	$40.84	$40.49	$40.51	$40.45	10,246
2021-07-15	$41.20	$41.20	$40.76	$40.91	$40.86	15,580
2021-07-14	$41.17	$41.24	$40.94	$41.09	$41.03	13,426
2021-07-13	$41.15	$41.44	$41.00	$41.00	$40.95	29,525
2021-07-12	$41.13	$41.78	$41.04	$41.21	$41.16	19,362
2021-07-09	$40.72	$41.05	$40.70	$41.01	$40.95	20,615
2021-07-08	$40.18	$40.44	$40.02	$40.35	$40.29	8,612
2021-07-07	$40.62	$40.86	$40.62	$40.83	$40.78	8,728
2021-07-06	$40.65	$40.67	$40.33	$40.65	$40.59	17,137
2021-07-02	$40.48	$40.71	$40.43	$40.71	$40.65	22,008
2021-07-01	$40.07	$40.21	$40.02	$40.20	$40.15	9,861
2021-06-30	$40.21	$40.30	$39.87	$40.00	$39.95	31,234
2021-06-29	$39.99	$39.99	$39.90	$39.91	$39.86	6,450
2021-06-28	$40.61	$40.61	$39.65	$39.92	$39.86	20,822
2021-06-25	$39.65	$39.78	$39.62	$39.74	$39.69	42,097
2021-06-24	$39.68	$39.93	$39.50	$39.55	$39.50	9,759
2021-06-23	$39.37	$39.40	$39.25	$39.25	$39.20	11,201
2021-06-22	$39.13	$39.39	$38.93	$39.30	$39.25	11,908
2021-06-21	$38.38	$38.97	$38.38	$38.92	$38.87	22,650
2021-06-18	$38.48	$38.53	$38.35	$38.38	$38.33	31,619
2021-06-17	$38.83	$39.05	$38.68	$39.01	$38.96	9,717
2021-06-16	$39.19	$39.22	$38.70	$38.85	$38.80	9,739
2021-06-15	$39.40	$39.40	$39.17	$39.19	$39.14	76,908
2021-06-14	$39.05	$39.35	$39.00	$39.35	$39.30	20,699
2021-06-11	$39.11	$39.22	$39.00	$39.22	$39.17	10,160
2021-06-10	$39.16	$39.19	$38.88	$39.08	$39.02	17,573
2021-06-09	$38.96	$39.01	$38.84	$38.84	$38.79	5,036
2021-06-08	$40.89	$40.89	$38.68	$38.91	$38.86	8,328
2021-06-07	$38.93	$38.93	$38.76	$38.85	$38.80	31,924
2021-06-04	$38.50	$38.99	$38.50	$38.91	$38.86	4,068
2021-06-03	$38.24	$38.50	$38.22	$38.39	$38.33	11,291
2021-06-02	$38.70	$38.70	$38.47	$38.52	$38.47	13,415
2021-06-01	$39.37	$39.37	$38.38	$38.52	$38.46	19,981
2021-05-28	$38.57	$39.07	$38.57	$38.57	$38.52	6,080
2021-05-27	$38.54	$38.67	$38.43	$38.51	$38.46	16,503
2021-05-26	$38.62	$38.62	$38.45	$38.47	$38.42	45,176
2021-05-25	$38.83	$39.03	$38.38	$38.38	$38.33	12,004
2021-05-24	$38.36	$38.60	$38.22	$38.48	$38.43	45,428
2021-05-21	$38.08	$38.59	$37.86	$37.86	$37.81	9,146
2021-05-20	$37.58	$38.18	$37.58	$38.03	$37.98	14,816
2021-05-19	$36.90	$37.34	$36.71	$37.34	$37.29	8,004
2021-05-18	$38.02	$38.02	$37.48	$37.48	$37.43	20,596
2021-05-17	$38.04	$38.04	$37.68	$37.90	$37.85	16,066
2021-05-14	$37.59	$38.23	$37.59	$38.18	$38.13	5,895
2021-05-13	$37.45	$37.60	$37.23	$37.42	$37.37	63,978
2021-05-12	$37.54	$37.57	$36.79	$36.80	$36.75	17,048
2021-05-11	$37.77	$37.92	$37.54	$37.83	$37.78	3,290
2021-05-10	$38.82	$39.00	$38.36	$38.36	$38.31	36,878
2021-05-07	$38.63	$38.99	$38.63	$38.83	$38.78	20,709
2021-05-06	$37.84	$38.45	$37.82	$38.44	$38.39	17,367
2021-05-05	$38.46	$38.46	$38.00	$38.13	$38.08	15,600
2021-05-04	$38.87	$38.87	$37.61	$37.98	$37.93	15,483
2021-05-03	$38.78	$38.78	$38.40	$38.42	$38.37	20,034
2021-04-30	$38.57	$38.61	$38.35	$38.36	$38.31	15,168
2021-04-29	$38.70	$38.90	$38.44	$38.85	$38.80	32,027
2021-04-28	$38.49	$38.59	$38.41	$38.46	$38.41	24,786
2021-04-27	$38.52	$38.53	$38.32	$38.50	$38.44	28,114
2021-04-26	$39.64	$39.64	$38.40	$38.43	$38.37	20,857
2021-04-23	$37.85	$38.57	$37.85	$38.40	$38.35	12,705
2021-04-22	$38.81	$38.81	$37.74	$37.74	$37.69	21,471
2021-04-21	$38.41	$38.41	$37.89	$38.30	$38.25	26,777
2021-04-20	$38.01	$38.03	$37.58	$37.79	$37.74	21,541
2021-04-19	$38.77	$38.77	$38.05	$38.12	$38.06	19,923
2021-04-16	$38.42	$38.49	$38.34	$38.46	$38.41	15,883
2021-04-15	$38.08	$38.28	$38.04	$38.26	$38.20	18,947
2021-04-14	$37.82	$38.01	$37.55	$37.56	$37.51	82,748
2021-04-13	$37.81	$37.94	$37.74	$37.89	$37.84	10,310
2021-04-12	$37.58	$37.71	$37.57	$37.65	$37.60	20,235
2021-04-09	$37.30	$37.66	$37.30	$37.64	$37.59	4,889
2021-04-08	$36.99	$37.25	$36.99	$37.24	$37.19	12,964
2021-04-07	$37.00	$37.01	$36.85	$36.96	$36.91	9,649
2021-04-06	$36.99	$37.03	$36.81	$36.81	$36.76	18,735
2021-04-05	$36.15	$36.97	$36.15	$36.92	$36.87	11,360
2021-04-01	$37.44	$37.44	$35.90	$36.14	$36.09	10,479
2021-03-31	$35.55	$35.74	$35.55	$35.66	$35.61	3,003
2021-03-30	$35.32	$35.36	$35.14	$35.15	$35.10	8,350
2021-03-29	$35.21	$35.51	$35.21	$35.44	$35.39	17,170
2021-03-26	$34.89	$35.38	$34.87	$35.38	$35.33	9,373
2021-03-25	$34.22	$34.69	$34.07	$34.62	$34.57	11,002
2021-03-24	$34.89	$35.08	$34.45	$34.45	$34.41	49,361
2021-03-23	$35.01	$35.22	$34.66	$34.69	$34.64	20,173
2021-03-22	$35.01	$35.24	$35.01	$35.04	$35.00	16,317
2021-03-19	$34.57	$34.84	$34.50	$34.70	$34.65	4,472
2021-03-18	$35.19	$35.34	$34.72	$34.72	$34.68	7,608
2021-03-17	$36.03	$36.03	$35.11	$35.45	$35.41	10,226
2021-03-16	$35.69	$35.69	$35.36	$35.39	$35.34	15,552
2021-03-15	$35.00	$35.37	$34.89	$35.37	$35.32	22,396
2021-03-12	$34.89	$35.07	$34.75	$35.07	$35.03	8,488
2021-03-11	$34.87	$35.21	$34.87	$35.02	$34.98	11,386
2021-03-10	$34.49	$34.67	$34.46	$34.49	$34.45	11,206
2021-03-09	$34.11	$34.53	$34.11	$34.23	$34.18	32,005
2021-03-08	$34.08	$34.16	$33.49	$33.49	$33.45	15,531
2021-03-05	$33.54	$33.79	$32.78	$33.76	$33.71	66,973
2021-03-04	$33.40	$33.78	$32.50	$32.82	$32.78	26,687
2021-03-03	$34.06	$34.47	$33.59	$33.71	$33.66	44,524
2021-03-02	$34.50	$34.70	$34.48	$34.61	$34.56	18,143
2021-03-01	$34.68	$35.53	$34.25	$34.78	$34.73	53,505
2021-02-26	$33.62	$34.10	$33.62	$33.70	$33.65	6,461
2021-02-25	$34.64	$34.64	$33.79	$33.94	$33.89	10,498
2021-02-24	$34.70	$35.00	$34.70	$34.99	$34.95	48,597
2021-02-23	$33.88	$34.62	$33.87	$34.47	$34.42	19,419
2021-02-22	$34.40	$34.75	$34.40	$34.41	$34.37	15,172
2021-02-19	$35.11	$35.22	$34.85	$34.85	$34.81	2,983
2021-02-18	$36.04	$36.04	$34.70	$34.99	$34.95	12,074
2021-02-17	$34.72	$35.23	$34.72	$35.23	$35.18	14,601
2021-02-16	$35.57	$36.34	$35.20	$35.21	$35.17	23,736
2021-02-12	$35.11	$35.27	$34.97	$35.27	$35.22	6,832
2021-02-11	$35.07	$35.12	$34.84	$35.00	$34.96	19,086
2021-02-10	$35.99	$35.99	$34.73	$34.85	$34.80	17,981
2021-02-09	$35.04	$35.11	$34.99	$34.99	$34.95	24,395
2021-02-08	$34.90	$35.00	$34.80	$34.99	$34.95	14,865
2021-02-05	$34.65	$34.80	$34.65	$34.68	$34.63	6,241
2021-02-04	$34.11	$34.56	$34.11	$34.51	$34.46	14,787
2021-02-03	$34.02	$34.27	$33.93	$34.15	$34.10	17,860
2021-02-02	$33.95	$34.18	$33.89	$33.89	$33.84	9,994
2021-02-01	$32.87	$33.36	$32.68	$33.30	$33.25	13,866
2021-01-29	$33.00	$33.04	$32.22	$32.69	$32.64	15,540
2021-01-28	$33.53	$33.92	$33.48	$33.48	$33.43	7,289
2021-01-27	$33.47	$33.48	$32.87	$33.06	$33.01	7,956
2021-01-26	$33.81	$34.35	$33.81	$34.04	$33.99	11,551
2021-01-25	$34.20	$34.26	$33.77	$34.07	$34.02	15,752
2021-01-22	$33.85	$34.13	$33.85	$33.97	$33.92	6,657
2021-01-21	$35.92	$35.92	$34.16	$34.25	$34.20	12,462
2021-01-20	$33.75	$34.33	$33.75	$34.21	$34.16	13,029
2021-01-19	$33.33	$33.58	$33.21	$33.51	$33.47	30,688
2021-01-15	$33.20	$33.20	$32.86	$33.08	$33.03	6,551
2021-01-14	$33.66	$33.72	$33.42	$33.61	$33.57	4,725
2021-01-13	$33.50	$33.75	$33.42	$33.68	$33.63	16,111
2021-01-12	$34.84	$34.84	$33.42	$33.54	$33.50	3,343
2021-01-11	$33.57	$33.72	$33.45	$33.54	$33.49	9,134
2021-01-08	$33.98	$33.98	$33.37	$33.86	$33.81	6,644
2021-01-07	$33.55	$33.72	$33.35	$33.68	$33.63	11,836
2021-01-06	$32.50	$33.19	$32.50	$32.81	$32.76	16,917
2021-01-05	$32.40	$32.74	$32.31	$32.69	$32.64	9,138
2021-01-04	$32.84	$32.84	$31.93	$32.30	$32.26	15,364
2020-12-31	$32.91	$33.06	$32.82	$33.06	$33.01	3,342
2020-12-30	$32.89	$33.00	$32.82	$33.00	$32.95	6,765
2020-12-29	$33.03	$33.03	$32.82	$32.91	$32.87	6,796
2020-12-28	$32.60	$33.07	$32.55	$33.07	$33.02	8,637
2020-12-24	$32.32	$32.66	$32.32	$32.49	$32.45	1,348
2020-12-23	$32.40	$32.48	$32.36	$32.47	$32.43	12,095
2020-12-22	$32.15	$32.30	$32.08	$32.19	$32.14	25,551
2020-12-21	$32.90	$32.90	$31.89	$32.43	$32.39	9,274
2020-12-18	$32.32	$32.58	$32.13	$32.58	$32.54	2,898
2020-12-17	$32.53	$32.62	$32.44	$32.61	$32.57	38,870
2020-12-16	$32.30	$32.34	$31.78	$32.24	$32.19	25,173
2020-12-15	$31.61	$32.20	$31.61	$32.05	$32.00	22,076
2020-12-14	$32.07	$32.07	$31.67	$31.67	$31.62	10,074
2020-12-11	$31.65	$31.85	$31.45	$31.79	$31.67	4,601
2020-12-10	$31.78	$32.00	$31.77	$31.93	$31.81	8,396
2020-12-09	$32.44	$32.44	$31.82	$32.00	$31.88	8,441
2020-12-08	$32.07	$32.43	$32.07	$32.36	$32.24	7,715
2020-12-07	$32.26	$32.26	$32.09	$32.20	$32.08	16,258
2020-12-04	$32.13	$32.23	$32.08	$32.23	$32.11	2,575
2020-12-03	$32.03	$32.04	$31.91	$32.02	$31.90	8,976
2020-12-02	$31.62	$31.99	$31.59	$31.97	$31.85	9,484
2020-12-01	$31.81	$31.99	$31.79	$31.90	$31.78	9,641
2020-11-30	$31.31	$31.49	$31.15	$31.49	$31.37	11,728
2020-11-27	$31.57	$31.58	$31.43	$31.57	$31.45	2,713
2020-11-25	$31.25	$31.51	$31.23	$31.51	$31.39	7,416
2020-11-24	$31.27	$31.54	$30.91	$31.52	$31.40	19,129
2020-11-23	$30.84	$30.85	$30.49	$30.79	$30.68	11,830
2020-11-20	$31.50	$31.50	$30.60	$30.74	$30.62	15,438
2020-11-19	$30.33	$30.90	$30.33	$30.89	$30.78	18,608
2020-11-18	$31.06	$31.21	$30.73	$30.74	$30.62	18,572
2020-11-17	$31.11	$31.31	$31.03	$31.26	$31.14	12,540
2020-11-16	$31.02	$31.36	$31.02	$31.36	$31.24	17,935
2020-11-13	$30.47	$30.81	$30.47	$30.80	$30.68	10,264
2020-11-12	$30.52	$30.62	$30.04	$30.23	$30.11	18,989
2020-11-11	$30.35	$30.73	$30.35	$30.71	$30.59	9,604
2020-11-10	$30.00	$30.40	$30.00	$30.33	$30.22	11,899
2020-11-09	$31.33	$31.40	$30.54	$30.54	$30.42	13,592
2020-11-06	$30.09	$30.12	$29.92	$30.04	$29.93	2,818
2020-11-05	$29.91	$30.19	$29.91	$29.96	$29.85	15,912
2020-11-04	$28.90	$29.64	$28.81	$29.23	$29.12	6,639
2020-11-03	$28.31	$28.42	$28.16	$28.34	$28.23	5,883
2020-11-02	$27.76	$27.79	$27.27	$27.51	$27.41	14,972
2020-10-30	$27.31	$27.36	$26.84	$27.04	$26.94	6,912
2020-10-29	$27.26	$28.02	$27.26	$27.75	$27.64	23,537
2020-10-28	$28.00	$28.00	$27.29	$27.29	$27.19	13,852
2020-10-27	$28.72	$28.86	$28.70	$28.71	$28.60	22,162
2020-10-26	$29.04	$29.20	$28.34	$28.72	$28.61	20,097
2020-10-23	$29.24	$29.43	$29.24	$29.43	$29.32	1,341
2020-10-22	$29.48	$29.48	$29.15	$29.35	$29.24	2,495
2020-10-21	$29.42	$29.42	$29.15	$29.15	$29.04	13,301
2020-10-20	$29.08	$29.48	$29.08	$29.19	$29.08	18,365
2020-10-19	$29.80	$29.80	$29.05	$29.05	$28.94	19,835
2020-10-16	$30.05	$30.05	$29.77	$29.78	$29.66	938
2020-10-15	$29.43	$29.86	$29.43	$29.76	$29.65	10,555
2020-10-14	$31.68	$31.68	$29.79	$29.79	$29.68	10,342
2020-10-13	$30.25	$30.37	$30.10	$30.20	$30.09	10,533
2020-10-12	$30.31	$30.58	$30.31	$30.43	$30.32	20,750
2020-10-09	$29.76	$29.77	$29.62	$29.67	$29.56	1,965
2020-10-08	$29.26	$29.41	$29.15	$29.39	$29.28	21,515
2020-10-07	$28.94	$29.26	$28.78	$29.26	$29.15	4,543
2020-10-06	$28.97	$28.97	$28.32	$28.53	$28.42	7,074
2020-10-05	$28.53	$29.00	$28.53	$28.99	$28.88	4,731
2020-10-02	$27.49	$28.44	$27.49	$28.27	$28.16	5,150
2020-10-01	$30.09	$30.09	$28.41	$28.59	$28.48	19,087
2020-09-30	$28.26	$28.70	$28.19	$28.66	$28.55	11,632
2020-09-29	$28.23	$28.35	$28.07	$28.21	$28.10	17,391
2020-09-28	$28.03	$28.31	$28.03	$28.25	$28.14	20,788
2020-09-25	$27.12	$27.61	$27.12	$27.61	$27.51	3,392
2020-09-24	$26.89	$27.22	$26.75	$27.00	$26.90	8,608
2020-09-23	$27.63	$27.63	$26.89	$26.89	$26.79	9,219
2020-09-22	$27.53	$27.83	$27.28	$27.83	$27.72	8,510
2020-09-21	$27.12	$27.42	$26.88	$27.42	$27.32	31,012
2020-09-18	$27.95	$28.01	$27.59	$27.84	$27.73	17,071
2020-09-17	$28.38	$28.43	$27.89	$28.19	$28.08	19,756
2020-09-16	$28.90	$29.01	$28.61	$28.61	$28.50	4,118
2020-09-15	$28.98	$29.04	$28.69	$28.79	$28.68	21,651
2020-09-14	$28.77	$28.80	$28.54	$28.63	$28.53	27,593
2020-09-11	$28.67	$30.09	$27.73	$28.06	$27.95	14,786
2020-09-10	$28.91	$28.91	$27.95	$28.11	$28.00	13,568
2020-09-09	$28.45	$29.00	$28.45	$28.80	$28.69	8,963
2020-09-08	$28.35	$28.40	$27.96	$27.96	$27.85	9,364
2020-09-04	$30.39	$30.39	$28.17	$29.17	$29.06	4,160
2020-09-03	$30.66	$30.66	$29.25	$29.49	$29.37	25,377
2020-09-02	$30.67	$31.10	$30.62	$31.10	$30.98	8,888
2020-09-01	$30.31	$30.40	$30.29	$30.40	$30.28	5,631
2020-08-31	$30.70	$30.70	$30.06	$30.19	$30.08	18,800
2020-08-28	$29.86	$30.15	$29.86	$30.13	$30.02	6,487
2020-08-27	$29.88	$30.10	$29.77	$29.90	$29.78	17,472
2020-08-26	$29.52	$29.82	$29.49	$29.79	$29.68	22,179
2020-08-25	$29.17	$29.31	$29.17	$29.31	$29.20	9,301
2020-08-24	$29.04	$29.14	$29.00	$29.14	$29.03	16,208
2020-08-21	$28.68	$28.82	$28.66	$28.82	$28.71	7,688
2020-08-20	$28.49	$28.65	$28.49	$28.65	$28.55	12,809
2020-08-19	$28.64	$28.76	$28.48	$28.48	$28.37	10,177
2020-08-18	$28.49	$28.70	$28.49	$28.63	$28.52	14,311
2020-08-17	$28.44	$28.58	$28.44	$28.52	$28.41	16,835
2020-08-14	$28.36	$28.36	$28.35	$28.35	$28.24	633
2020-08-13	$28.47	$28.51	$28.29	$28.38	$28.27	18,516
2020-08-12	$28.30	$28.50	$28.30	$28.42	$28.31	13,900
2020-08-11	$28.35	$28.39	$27.82	$27.82	$27.71	28,993
2020-08-10	$28.18	$28.24	$27.95	$28.18	$28.07	32,812
2020-08-07	$28.12	$28.12	$28.05	$28.12	$28.01	3,065
2020-08-06	$27.94	$28.12	$27.80	$28.12	$28.02	11,840
2020-08-05	$27.89	$27.89	$27.81	$27.86	$27.76	11,748
2020-08-04	$27.39	$27.62	$27.39	$27.62	$27.52	14,097
2020-08-03	$27.51	$27.55	$27.43	$27.48	$27.37	6,369
2020-07-31	$26.73	$27.12	$26.72	$27.12	$27.02	2,933
2020-07-30	$26.40	$26.93	$26.40	$26.85	$26.75	9,904
2020-07-29	$26.77	$27.07	$26.77	$26.97	$26.87	12,654
2020-07-28	$26.74	$26.80	$26.55	$26.55	$26.45	7,136
2020-07-27	$25.36	$26.81	$25.36	$26.76	$26.66	16,548
2020-07-24	$26.59	$26.59	$26.46	$26.46	$26.36	4,363
2020-07-23	$27.67	$27.67	$26.55	$26.70	$26.60	10,726
2020-07-22	$27.14	$27.24	$27.02	$27.24	$27.14	5,095
2020-07-21	$27.24	$27.25	$26.98	$26.99	$26.88	14,781
2020-07-20	$26.72	$27.06	$26.72	$27.04	$26.94	30,956
2020-07-17	$26.63	$26.69	$26.52	$26.63	$26.52	15,308
2020-07-16	$26.46	$26.54	$26.39	$26.52	$26.42	26,444
2020-07-15	$26.73	$26.73	$26.58	$26.69	$26.59	6,806
2020-07-14	$25.69	$26.40	$25.69	$26.40	$26.30	25,950
2020-07-13	$26.76	$26.87	$25.92	$25.92	$25.82	15,828
2020-07-10	$26.04	$26.29	$26.01	$26.29	$26.19	7,765
2020-07-09	$25.93	$26.03	$25.84	$25.91	$25.81	10,089
2020-07-08	$26.02	$26.09	$25.82	$26.06	$25.97	13,398
2020-07-07	$26.11	$26.20	$25.79	$25.79	$25.69	12,690
2020-07-06	$26.00	$26.22	$25.98	$26.15	$26.05	70,308
2020-07-02	$25.93	$26.07	$25.57	$25.62	$25.52	10,488
2020-07-01	$25.39	$25.49	$25.22	$25.39	$25.30	13,293
2020-06-30	$24.85	$25.21	$24.79	$25.21	$25.11	3,073
2020-06-29	$24.45	$24.66	$24.44	$24.66	$24.57	25,845
2020-06-26	$24.40	$24.40	$24.18	$24.18	$24.09	7,078
2020-06-25	$24.51	$24.99	$24.43	$24.99	$24.89	35,662
2020-06-24	$25.08	$25.14	$24.55	$24.65	$24.56	18,808
2020-06-23	$25.61	$25.81	$25.58	$25.58	$25.48	14,652
2020-06-22	$25.21	$25.47	$25.13	$25.40	$25.30	35,568
2020-06-19	$26.45	$26.45	$24.84	$25.00	$24.91	37,540
2020-06-18	$25.30	$25.39	$25.13	$25.37	$25.28	26,366
2020-06-17	$26.64	$26.64	$25.38	$25.38	$25.28	7,462
2020-06-16	$25.62	$25.62	$25.39	$25.39	$25.29	4,663
2020-06-15	$24.01	$25.11	$24.00	$24.82	$24.73	41,055
2020-06-12	$26.52	$26.52	$23.89	$24.51	$24.41	55,954
2020-06-11	$25.00	$25.00	$24.13	$24.13	$24.03	6,169
2020-06-10	$26.33	$26.56	$26.24	$26.29	$26.19	12,667
2020-06-09	$26.25	$26.47	$26.25	$26.38	$26.28	34,902
2020-06-08	$26.26	$26.55	$26.26	$26.55	$26.45	27,145
2020-06-05	$26.20	$26.20	$26.13	$26.13	$26.03	10,127
2020-06-04	$25.49	$25.49	$25.02	$25.30	$25.20	12,458
2020-06-03	$25.31	$25.43	$25.31	$25.43	$25.33	7,806
2020-06-02	$24.87	$24.96	$24.76	$24.96	$24.86	6,054
2020-06-01	$24.47	$24.79	$24.47	$24.74	$24.65	10,455
2020-05-29	$24.29	$24.68	$24.21	$24.68	$24.59	15,610
2020-05-28	$24.63	$24.81	$24.43	$24.43	$24.34	6,697
2020-05-27	$23.86	$24.47	$23.73	$24.47	$24.38	27,892
2020-05-26	$24.26	$24.28	$23.97	$23.97	$23.88	15,232
2020-05-22	$23.45	$23.66	$23.45	$23.63	$23.54	14,992
2020-05-21	$23.59	$23.68	$23.44	$23.57	$23.48	13,891
2020-05-20	$23.89	$23.89	$23.72	$23.85	$23.76	12,790
2020-05-19	$23.80	$23.88	$23.36	$23.36	$23.27	21,645
2020-05-18	$23.72	$23.84	$23.60	$23.82	$23.72	5,077
2020-05-15	$22.63	$22.80	$22.52	$22.80	$22.71	6,966
2020-05-14	$21.83	$22.55	$21.83	$22.55	$22.46	27,259
2020-05-13	$22.69	$22.77	$22.08	$22.30	$22.21	11,205
2020-05-12	$23.25	$23.51	$22.88	$22.88	$22.79	17,987
2020-05-11	$23.18	$23.60	$23.18	$23.53	$23.44	26,294
2020-05-08	$23.25	$23.55	$23.21	$23.40	$23.31	41,203
2020-05-07	$23.00	$23.26	$22.92	$22.92	$22.83	24,921
2020-05-06	$22.82	$22.85	$22.69	$22.69	$22.61	18,620
2020-05-05	$22.76	$23.05	$22.76	$22.78	$22.69	7,298
2020-05-04	$22.27	$22.54	$22.22	$22.50	$22.41	49,409
2020-05-01	$22.64	$22.71	$22.33	$22.34	$22.26	10,399
2020-04-30	$23.20	$23.24	$22.95	$23.22	$23.13	14,103
2020-04-29	$23.30	$23.47	$23.22	$23.45	$23.36	13,256
2020-04-28	$22.83	$22.90	$22.64	$22.64	$22.55	19,070
2020-04-27	$22.81	$22.91	$22.34	$22.85	$22.77	17,815
2020-04-24	$22.67	$22.70	$22.18	$22.51	$22.43	12,151
2020-04-23	$22.50	$23.55	$22.35	$22.35	$22.27	38,228
2020-04-22	$22.27	$24.75	$22.10	$22.28	$22.20	51,925
2020-04-21	$21.98	$23.63	$21.76	$21.82	$21.74	21,372
2020-04-20	$22.80	$22.80	$22.56	$22.64	$22.55	15,906
2020-04-17	$22.99	$23.38	$22.66	$22.87	$22.78	10,827
2020-04-16	$22.46	$22.90	$22.30	$22.65	$22.56	22,531
2020-04-15	$22.19	$22.84	$22.01	$22.25	$22.17	96,777
2020-04-14	$22.74	$22.75	$22.60	$22.68	$22.59	10,850
2020-04-13	$22.56	$22.71	$22.56	$22.71	$22.62	14,245
2020-04-09	$22.63	$22.63	$22.57	$22.60	$22.51	24,349
2020-04-08	$22.63	$22.67	$22.59	$22.67	$22.58	44,282
2020-04-07	$22.13	$22.63	$22.13	$22.56	$22.47	22,473
2020-04-06	$22.61	$22.63	$22.55	$22.55	$22.46	27,470
2020-04-03	$22.59	$22.64	$22.57	$22.61	$22.53	6,041
2020-04-02	$22.57	$22.64	$22.57	$22.60	$22.51	13,965
2020-04-01	$22.63	$22.64	$22.55	$22.57	$22.48	36,180
2020-03-31	$22.60	$22.64	$22.55	$22.60	$22.51	50,783
2020-03-30	$22.74	$22.74	$22.55	$22.60	$22.51	23,143
2020-03-27	$22.57	$22.65	$22.56	$22.58	$22.49	55,455
2020-03-26	$22.65	$22.65	$22.58	$22.61	$22.52	21,965
2020-03-25	$22.45	$22.65	$22.45	$22.53	$22.44	34,841
2020-03-24	$22.60	$22.99	$22.56	$22.99	$22.90	11,448
2020-03-23	$22.69	$22.99	$21.76	$22.54	$22.45	30,232
2020-03-20	$22.69	$22.99	$22.55	$22.65	$22.56	16,281
2020-03-19	$22.59	$25.90	$22.55	$24.23	$24.14	20,525
2020-03-18	$22.70	$24.93	$21.92	$22.95	$22.87	17,259
2020-03-17	$22.44	$22.65	$20.20	$21.63	$21.55	25,967
2020-03-16	$21.75	$22.17	$20.01	$20.88	$20.80	28,384
2020-03-13	$22.82	$23.19	$22.56	$23.19	$23.10	6,148
2020-03-12	$22.69	$23.00	$22.58	$22.58	$22.49	105,689
2020-03-11	$23.40	$23.40	$22.85	$23.10	$23.02	32,522
2020-03-10	$22.90	$24.56	$22.90	$24.56	$24.47	60,498
2020-03-09	$24.95	$24.97	$23.56	$23.61	$23.52	11,589
2020-03-06	$25.39	$25.63	$25.07	$25.63	$25.54	10,565
2020-03-05	$26.48	$26.48	$25.97	$26.22	$26.12	13,433
2020-03-04	$26.01	$27.06	$26.01	$27.06	$26.96	12,823
2020-03-03	$26.62	$26.86	$25.81	$25.95	$25.85	41,870
2020-03-02	$25.42	$26.70	$25.41	$26.70	$26.60	54,622
2020-02-28	$25.14	$25.23	$24.70	$25.23	$25.14	37,035
2020-02-27	$26.12	$26.76	$25.82	$25.82	$25.73	39,341
2020-02-26	$27.63	$27.63	$26.97	$27.06	$26.96	16,179
2020-02-25	$27.76	$27.84	$27.17	$27.23	$27.13	17,376
2020-02-24	$28.36	$28.48	$28.11	$28.25	$28.14	54,774
2020-02-21	$29.22	$29.31	$29.14	$29.21	$29.10	7,107
2020-02-20	$29.66	$29.66	$29.32	$29.55	$29.44	21,210
2020-02-19	$29.66	$29.75	$29.62	$29.66	$29.55	13,817
2020-02-18	$29.44	$29.55	$29.43	$29.49	$29.38	49,320
2020-02-14	$29.52	$29.59	$29.52	$29.57	$29.46	10,672
2020-02-13	$29.50	$29.63	$29.50	$29.52	$29.40	29,514
2020-02-12	$29.48	$29.58	$29.46	$29.55	$29.44	16,439
2020-02-11	$29.40	$29.44	$29.31	$29.33	$29.21	14,459
2020-02-10	$27.58	$29.27	$26.21	$29.26	$29.15	17,729
2020-02-07	$29.10	$29.10	$29.02	$29.02	$28.91	4,275
2020-02-06	$29.23	$29.28	$29.12	$29.20	$29.09	18,115
2020-02-05	$28.99	$29.11	$28.95	$29.05	$28.94	14,361
2020-02-04	$28.67	$28.84	$28.67	$28.76	$28.66	20,079
2020-02-03	$28.37	$28.37	$28.23	$28.28	$28.18	8,689
2020-01-31	$28.14	$28.27	$27.95	$28.04	$27.93	3,473
2020-01-30	$28.31	$28.60	$28.19	$28.59	$28.48	20,216
2020-01-29	$28.55	$28.63	$28.50	$28.53	$28.42	13,309
2020-01-28	$28.46	$28.66	$28.42	$28.49	$28.38	40,882
2020-01-27	$28.17	$28.31	$28.17	$28.18	$28.07	35,564
2020-01-24	$29.06	$29.06	$28.63	$28.70	$28.59	14,400
2020-01-23	$28.79	$28.98	$28.79	$28.97	$28.86	15,101
2020-01-22	$29.09	$29.09	$28.95	$28.96	$28.85	12,956
2020-01-21	$28.96	$29.03	$28.91	$28.93	$28.82	22,268
2020-01-17	$28.98	$29.00	$28.94	$28.99	$28.88	18,924
2020-01-16	$28.78	$28.85	$28.75	$28.85	$28.74	20,548
2020-01-15	$28.64	$28.72	$28.60	$28.60	$28.49	8,822
2020-01-14	$28.59	$28.66	$28.51	$28.54	$28.43	8,576
2020-01-13	$28.44	$28.58	$28.44	$28.58	$28.47	15,162
2020-01-10	$28.49	$28.52	$28.37	$28.37	$28.27	94,142
2020-01-09	$28.36	$28.42	$28.30	$28.42	$28.31	10,748
2020-01-08	$28.06	$28.34	$28.06	$28.21	$28.10	17,504
2020-01-07	$28.13	$28.14	$28.06	$28.06	$27.95	23,096
2020-01-06	$27.97	$28.12	$27.97	$28.12	$28.01	12,133
2020-01-03	$28.09	$28.16	$28.02	$28.12	$28.01	3,032
2020-01-02	$28.09	$30.44	$28.09	$28.28	$28.17	90,909
2019-12-31	$27.81	$27.96	$27.81	$27.96	$27.86	37,059
2019-12-30	$27.91	$28.01	$27.90	$27.90	$27.80	11,208
2019-12-27	$28.07	$28.12	$28.04	$28.07	$27.96	2,275
2019-12-26	$28.03	$28.07	$27.98	$28.04	$27.93	5,691
2019-12-24	$27.94	$27.97	$27.86	$27.90	$27.80	13,682
2019-12-23	$27.96	$27.97	$27.93	$27.93	$27.82	3,892
2019-12-20	$27.86	$27.95	$27.86	$27.89	$27.78	11,930
2019-12-19	$27.72	$27.78	$27.72	$27.78	$27.67	2,474
2019-12-18	$27.67	$27.69	$27.61	$27.61	$27.51	23,079
2019-12-17	$27.59	$27.69	$27.59	$27.62	$27.51	7,078
2019-12-16	$27.61	$27.66	$27.59	$27.60	$27.49	5,797
2019-12-13	$27.48	$27.48	$27.38	$27.42	$27.32	6,632
2019-12-12	$27.21	$27.43	$27.21	$27.43	$27.32	17,608
2019-12-11	$27.22	$27.23	$27.09	$27.20	$27.10	7,591
2019-12-10	$27.07	$27.20	$27.07	$27.19	$27.08	29,185
2019-12-09	$27.17	$27.21	$27.10	$27.12	$27.01	19,967
2019-12-06	$27.18	$27.27	$27.18	$27.18	$27.08	8,069
2019-12-05	$26.82	$26.96	$26.82	$26.94	$26.83	23,492
2019-12-04	$26.69	$26.95	$26.69	$26.87	$26.77	38,412
2019-12-03	$26.54	$26.69	$26.54	$26.69	$26.59	6,883
2019-12-02	$27.07	$27.09	$26.84	$26.93	$26.82	29,616
2019-11-29	$27.20	$27.20	$27.14	$27.14	$27.03	610
2019-11-27	$27.19	$27.26	$27.18	$27.24	$27.13	21,034
2019-11-26	$27.10	$27.14	$27.10	$27.13	$27.02	12,936
2019-11-25	$26.97	$27.08	$26.97	$27.04	$26.94	24,535
2019-11-22	$26.77	$26.86	$26.77	$26.81	$26.71	10,806
2019-11-21	$26.77	$26.84	$26.72	$26.74	$26.64	14,125
2019-11-20	$26.87	$26.88	$26.75	$26.81	$26.71	28,426
2019-11-19	$26.99	$26.99	$26.84	$26.94	$26.84	11,213
2019-11-18	$26.83	$32.20	$26.83	$26.90	$26.80	26,902
2019-11-15	$26.84	$26.88	$26.81	$26.88	$26.77	3,776
2019-11-14	$26.61	$26.66	$26.53	$26.65	$26.54	11,758
2019-11-13	$26.59	$26.67	$26.55	$26.62	$26.52	17,108
2019-11-12	$26.67	$26.67	$26.55	$26.59	$26.49	19,030
2019-11-11	$26.35	$26.58	$21.08	$26.54	$26.44	13,295
2019-11-08	$26.52	$26.58	$26.51	$26.58	$26.48	3,452
2019-11-07	$26.60	$26.61	$26.50	$26.50	$26.40	4,250
2019-11-06	$26.37	$26.43	$26.35	$26.42	$26.32	6,204
2019-11-05	$26.48	$26.48	$26.40	$26.42	$26.31	3,181
2019-11-04	$26.47	$26.51	$26.44	$26.45	$26.34	6,025
2019-11-01	$26.30	$26.33	$26.26	$26.33	$26.22	28,797
2019-10-31	$26.08	$26.08	$25.98	$26.07	$25.97	34,418
2019-10-30	$26.10	$26.16	$26.02	$26.16	$26.05	23,426
2019-10-29	$26.15	$26.19	$26.11	$26.11	$26.00	8,024
2019-10-28	$26.16	$26.17	$26.11	$26.15	$26.04	18,335
2019-10-25	$25.91	$26.00	$25.85	$25.98	$25.88	11,889
2019-10-24	$25.80	$25.89	$25.80	$25.87	$25.77	13,853
2019-10-23	$25.77	$25.78	$25.75	$25.78	$25.68	5,213
2019-10-22	$25.91	$25.91	$25.74	$25.74	$25.64	4,237
2019-10-21	$25.78	$25.83	$25.74	$25.83	$25.73	30,809
2019-10-18	$25.66	$25.72	$25.57	$25.69	$25.59	23,988
2019-10-17	$25.73	$25.83	$25.73	$25.77	$25.67	22,848
2019-10-16	$25.71	$25.75	$25.65	$25.70	$25.60	44,354
2019-10-15	$25.78	$25.86	$25.75	$25.78	$25.68	30,038
2019-10-14	$25.54	$25.59	$25.52	$25.52	$25.42	598,857
2019-10-11	$25.55	$25.70	$25.53	$25.53	$25.43	716,432
2019-10-10	$25.17	$25.28	$25.15	$25.18	$25.08	327,100