LTC Properties Inc (LTC) Stock

Data as of April 25, 2024

$31.93 ($0.13) 0.41%

LTC Properties Inc - Daily Information

Click for more stock information on LTC Properties Inc.

Daily Information	Data
Date	April 25, 2024
Open	$31.84
Previous Close	$31.93
High	$32.04
Low	$31.70
Adjusted Open	$31.84
Previous Adjusted Close	$31.93
Adjusted High	$32.04
Adjusted Low	$31.70

About LTC Properties Inc (LTC)

LTC is a real estate investment trust (REIT) investing in seniors housing and health care properties primarily through sale-leasebacks, mortgage financing, joint-ventures and structured finance solutions including preferred equity and mezzanine lending. LTC owns or holds first mortgages on 190 properties in 27 states with 33 operating partners. Based on LTC’s gross real estate investments, the portfolio is comprised of approximately 50% seniors housing and 50% skilled nursing properties.

Invest in LTC Properties Inc (LTC)

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.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for LTC Properties Inc (LTC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-22	$31.84	$32.04	$31.70	$31.93	$31.93	164,082
2024-04-19	$31.24	$31.89	$31.24	$31.80	$31.80	388,157
2024-04-18	$31.61	$31.86	$31.57	$31.68	$31.49	213,572
2024-04-17	$31.50	$31.70	$31.28	$31.59	$31.40	152,540
2024-04-16	$31.39	$31.63	$31.28	$31.31	$31.31	153,007
2024-04-15	$31.75	$31.75	$31.29	$31.56	$31.56	192,800
2024-04-12	$31.82	$31.88	$31.45	$31.62	$31.62	388,710
2024-04-11	$31.56	$31.93	$31.40	$31.93	$31.93	291,458
2024-04-10	$32.28	$32.32	$31.14	$31.34	$31.34	389,128
2024-04-09	$32.17	$32.73	$32.17	$32.72	$32.72	362,471
2024-04-08	$31.96	$32.18	$31.85	$32.12	$32.12	241,383
2024-04-05	$31.50	$32.07	$31.39	$31.91	$31.91	352,601
2024-04-04	$31.87	$32.07	$31.36	$31.50	$31.50	229,591
2024-04-03	$31.70	$31.81	$31.52	$31.60	$31.60	240,745
2024-04-02	$32.20	$32.20	$31.63	$31.71	$31.71	335,875
2024-04-01	$32.62	$32.62	$32.26	$32.32	$32.32	278,594
2024-03-28	$32.61	$32.76	$32.36	$32.51	$32.51	670,197
2024-03-27	$32.44	$32.52	$32.35	$32.48	$32.48	356,496
2024-03-26	$32.71	$32.75	$32.17	$32.20	$32.20	366,630
2024-03-25	$32.62	$32.73	$32.53	$32.57	$32.57	303,335
2024-03-22	$33.00	$33.06	$32.48	$32.57	$32.57	334,142
2024-03-21	$32.72	$32.94	$32.57	$32.88	$32.88	229,763
2024-03-20	$32.07	$32.59	$32.02	$32.58	$32.58	221,583
2024-03-19	$32.24	$32.55	$31.99	$32.46	$32.27	258,154
2024-03-18	$32.23	$32.46	$32.15	$32.25	$32.06	250,694
2024-03-15	$31.75	$32.22	$31.75	$32.19	$32.00	515,560
2024-03-14	$32.23	$32.27	$31.84	$32.04	$31.85	257,714
2024-03-13	$32.28	$32.57	$32.28	$32.38	$32.19	219,691
2024-03-12	$32.04	$32.33	$32.00	$32.31	$32.12	170,975
2024-03-11	$32.31	$32.34	$32.10	$32.21	$32.02	137,184
2024-03-08	$32.12	$32.27	$32.02	$32.26	$32.07	229,296
2024-03-07	$31.93	$31.99	$31.76	$31.88	$31.70	240,765
2024-03-06	$31.82	$32.03	$31.70	$31.72	$31.54	304,460
2024-03-05	$31.82	$31.98	$31.66	$31.73	$31.55	200,956
2024-03-04	$31.46	$31.91	$31.28	$31.91	$31.72	292,069
2024-03-01	$31.40	$31.68	$31.25	$31.46	$31.28	290,769
2024-02-29	$31.90	$31.90	$31.38	$31.46	$31.28	448,308
2024-02-28	$31.50	$31.94	$31.47	$31.61	$31.43	362,627
2024-02-27	$31.64	$31.84	$31.60	$31.69	$31.51	308,145
2024-02-26	$31.73	$31.91	$31.39	$31.43	$31.25	342,075
2024-02-23	$32.14	$32.18	$31.84	$31.84	$31.66	198,980
2024-02-22	$32.06	$32.16	$31.87	$32.11	$31.92	242,123
2024-02-21	$31.97	$32.34	$31.82	$32.21	$32.02	256,435
2024-02-20	$31.23	$32.26	$31.20	$31.92	$31.73	363,478
2024-02-16	$30.92	$31.66	$30.59	$31.51	$31.14	437,156
2024-02-15	$31.10	$31.50	$31.10	$31.47	$31.10	243,440
2024-02-14	$30.94	$31.13	$30.77	$30.98	$30.62	224,237
2024-02-13	$30.57	$30.86	$30.35	$30.72	$30.36	570,015
2024-02-12	$31.10	$31.38	$31.03	$31.22	$30.86	379,766
2024-02-09	$30.59	$31.03	$30.42	$31.03	$30.67	260,881
2024-02-08	$30.30	$30.73	$30.30	$30.64	$30.28	279,268
2024-02-07	$30.50	$30.61	$30.30	$30.31	$29.96	251,399
2024-02-06	$30.50	$30.75	$30.43	$30.52	$30.16	290,263
2024-02-05	$30.77	$30.77	$30.50	$30.50	$30.14	275,101
2024-02-02	$31.13	$31.23	$30.66	$30.95	$30.95	276,341
2024-02-01	$31.22	$31.51	$30.95	$31.47	$31.47	274,022
2024-01-31	$32.10	$32.13	$31.16	$31.17	$31.17	541,298
2024-01-30	$32.03	$32.14	$31.74	$32.04	$32.04	198,720
2024-01-29	$31.96	$32.23	$31.84	$32.14	$32.14	227,346
2024-01-26	$32.03	$32.14	$31.80	$31.99	$31.99	241,893
2024-01-25	$31.92	$32.07	$31.69	$31.84	$31.84	217,209
2024-01-24	$32.09	$32.14	$31.43	$31.50	$31.50	253,781
2024-01-23	$32.17	$32.19	$31.67	$31.83	$31.83	172,123
2024-01-22	$31.95	$32.19	$31.84	$31.99	$31.99	252,339
2024-01-19	$31.85	$32.09	$31.55	$32.05	$32.05	301,207
2024-01-18	$32.00	$32.16	$31.41	$31.67	$31.67	355,344
2024-01-17	$32.70	$32.98	$31.80	$31.89	$31.89	316,103
2024-01-16	$32.85	$33.15	$32.82	$32.95	$32.95	314,985
2024-01-12	$32.77	$32.96	$32.67	$32.95	$32.95	228,699
2024-01-11	$32.29	$32.51	$32.18	$32.51	$32.51	206,457
2024-01-10	$32.07	$32.44	$32.06	$32.38	$32.38	160,560
2024-01-09	$31.92	$32.29	$31.85	$32.09	$32.09	307,031
2024-01-08	$31.85	$32.10	$31.77	$32.05	$32.05	301,199
2024-01-05	$31.93	$32.14	$31.74	$31.77	$31.77	267,571
2024-01-04	$32.14	$32.19	$32.00	$32.13	$32.13	298,838
2024-01-03	$32.21	$32.32	$31.84	$31.98	$31.98	327,311
2024-01-02	$32.01	$32.41	$32.01	$32.27	$32.27	355,916
2023-12-29	$32.58	$32.62	$32.11	$32.12	$32.12	265,814
2023-12-28	$32.53	$32.78	$32.52	$32.68	$32.68	213,637
2023-12-27	$32.43	$32.62	$32.38	$32.55	$32.55	204,150
2023-12-26	$32.56	$32.68	$32.38	$32.42	$32.42	191,437
2023-12-22	$32.75	$32.98	$32.51	$32.54	$32.54	241,899
2023-12-21	$32.94	$32.94	$32.43	$32.55	$32.55	318,632
2023-12-20	$32.94	$33.32	$32.73	$32.74	$32.74	412,504
2023-12-19	$33.08	$33.37	$32.95	$33.15	$33.15	381,571
2023-12-18	$33.45	$33.49	$32.97	$32.97	$32.97	321,263
2023-12-15	$33.70	$34.03	$33.34	$33.38	$33.38	984,706
2023-12-14	$33.94	$34.47	$33.75	$33.92	$33.92	394,825
2023-12-13	$33.10	$34.02	$33.06	$33.71	$33.71	448,529
2023-12-12	$33.25	$33.27	$33.06	$33.12	$33.12	156,392
2023-12-11	$33.15	$33.32	$33.06	$33.18	$33.18	178,408
2023-12-08	$33.13	$33.37	$33.06	$33.11	$33.11	188,667
2023-12-07	$33.20	$33.40	$33.15	$33.24	$33.24	212,218
2023-12-06	$33.50	$33.67	$33.03	$33.12	$33.12	210,619
2023-12-05	$33.35	$33.48	$33.12	$33.35	$33.35	238,188
2023-12-04	$32.95	$33.45	$32.95	$33.35	$33.35	234,927
2023-12-01	$32.59	$33.20	$32.57	$33.15	$33.15	426,143
2023-11-30	$32.50	$32.71	$32.21	$32.62	$32.62	391,473
2023-11-29	$32.55	$32.78	$32.33	$32.43	$32.43	208,995
2023-11-28	$32.43	$32.58	$32.22	$32.44	$32.44	218,281
2023-11-27	$32.44	$32.63	$32.40	$32.51	$32.51	172,540
2023-11-24	$32.37	$32.60	$32.35	$32.53	$32.53	91,050
2023-11-22	$32.52	$32.71	$32.31	$32.42	$32.42	130,613
2023-11-21	$32.60	$32.60	$32.23	$32.28	$32.28	134,248
2023-11-20	$32.69	$32.89	$32.54	$32.83	$32.64	165,717
2023-11-17	$32.81	$32.98	$32.62	$32.69	$32.50	248,735
2023-11-16	$32.84	$32.92	$32.62	$32.64	$32.45	194,866
2023-11-15	$33.05	$33.30	$32.75	$32.84	$32.65	224,813
2023-11-14	$32.54	$33.11	$32.44	$33.10	$32.91	350,096
2023-11-13	$31.45	$31.96	$31.39	$31.94	$31.75	202,593
2023-11-10	$31.63	$31.73	$31.30	$31.60	$31.60	253,233
2023-11-09	$31.72	$31.98	$31.46	$31.53	$31.53	210,055
2023-11-08	$31.55	$31.69	$31.22	$31.49	$31.49	172,374
2023-11-07	$31.91	$32.19	$31.44	$31.55	$31.55	144,790
2023-11-06	$32.10	$32.24	$31.90	$32.07	$32.07	235,983
2023-11-03	$32.68	$32.86	$32.20	$32.26	$32.26	264,230
2023-11-02	$32.06	$32.39	$32.00	$32.25	$32.25	187,503
2023-11-01	$31.68	$31.75	$31.33	$31.72	$31.72	211,141
2023-10-31	$31.60	$31.71	$31.36	$31.61	$31.61	267,374
2023-10-30	$30.85	$31.56	$30.85	$31.39	$31.39	314,078
2023-10-27	$31.17	$31.44	$30.50	$30.65	$30.65	274,851
2023-10-26	$31.33	$31.57	$31.06	$31.12	$31.12	139,548
2023-10-25	$31.40	$31.60	$31.17	$31.22	$31.22	125,315
2023-10-24	$31.11	$31.55	$31.11	$31.48	$31.48	142,330
2023-10-23	$31.26	$31.56	$31.02	$31.03	$31.03	195,857
2023-10-20	$31.76	$31.97	$31.46	$31.48	$31.48	343,174
2023-10-19	$32.16	$32.42	$31.78	$31.80	$31.61	247,868
2023-10-18	$32.54	$32.70	$32.33	$32.35	$32.16	156,086
2023-10-17	$32.44	$32.97	$32.44	$32.70	$32.50	232,231
2023-10-16	$32.46	$32.72	$32.19	$32.63	$32.43	197,169
2023-10-13	$32.53	$32.53	$32.19	$32.32	$32.13	175,689
2023-10-12	$32.68	$32.70	$32.36	$32.39	$32.20	206,249
2023-10-11	$32.41	$32.78	$32.33	$32.77	$32.57	213,602
2023-10-10	$32.14	$32.52	$32.14	$32.21	$32.02	154,649
2023-10-09	$31.70	$32.48	$31.70	$32.25	$32.06	160,570
2023-10-06	$31.77	$31.97	$31.58	$31.72	$31.53	350,373
2023-10-05	$31.64	$32.25	$31.64	$31.91	$31.72	273,730
2023-10-04	$31.14	$31.65	$30.97	$31.60	$31.41	180,946
2023-10-03	$31.75	$31.75	$30.92	$31.00	$30.81	325,787
2023-10-02	$32.01	$32.23	$31.21	$31.50	$31.31	265,346
2023-09-29	$32.35	$32.46	$31.84	$32.13	$31.94	258,364
2023-09-28	$31.08	$32.19	$31.00	$32.01	$31.82	360,020
2023-09-27	$31.20	$31.45	$30.73	$30.73	$30.55	209,857
2023-09-26	$31.51	$31.70	$31.01	$31.03	$30.84	206,681
2023-09-25	$31.39	$31.69	$31.33	$31.65	$31.46	151,379
2023-09-22	$31.59	$31.82	$31.41	$31.42	$31.23	184,625
2023-09-21	$31.73	$31.87	$31.48	$31.55	$31.36	266,873
2023-09-20	$31.89	$32.18	$31.77	$31.92	$31.73	199,168
2023-09-19	$31.94	$32.20	$31.93	$32.07	$31.69	215,499
2023-09-18	$31.97	$32.04	$31.72	$31.93	$31.55	234,256
2023-09-15	$32.06	$32.29	$31.80	$31.87	$31.49	1,343,206
2023-09-14	$32.24	$32.45	$32.10	$32.24	$31.86	200,448
2023-09-13	$32.32	$32.39	$31.92	$31.99	$31.61	179,251
2023-09-12	$32.04	$32.21	$31.85	$32.20	$31.82	175,003
2023-09-11	$32.35	$32.35	$31.85	$32.04	$31.66	180,523
2023-09-08	$31.60	$32.19	$31.60	$31.98	$31.60	212,432
2023-09-07	$31.97	$32.07	$31.74	$31.80	$31.42	191,114
2023-09-06	$32.03	$32.12	$31.61	$31.97	$31.59	197,060
2023-09-05	$32.65	$32.77	$31.81	$32.04	$31.66	356,695
2023-09-01	$32.94	$33.25	$32.75	$32.88	$32.88	160,664
2023-08-31	$33.10	$33.10	$32.59	$32.86	$32.86	290,794
2023-08-30	$32.73	$33.10	$32.58	$33.05	$33.05	314,379
2023-08-29	$32.59	$32.77	$32.25	$32.73	$32.73	118,796
2023-08-28	$32.07	$32.60	$32.05	$32.48	$32.48	130,158
2023-08-25	$32.01	$32.27	$31.82	$32.10	$32.10	115,002
2023-08-24	$32.11	$32.38	$31.89	$31.90	$31.90	166,592
2023-08-23	$31.76	$32.15	$31.56	$32.13	$32.13	189,023
2023-08-22	$31.60	$31.76	$31.40	$31.58	$31.58	139,696
2023-08-21	$31.79	$31.92	$31.53	$31.72	$31.53	193,246
2023-08-18	$31.71	$32.22	$31.71	$31.85	$31.66	182,357
2023-08-17	$32.34	$32.55	$31.81	$31.84	$31.65	232,572
2023-08-16	$32.81	$33.05	$32.20	$32.23	$32.04	187,684
2023-08-15	$33.13	$33.25	$32.69	$32.75	$32.55	151,091
2023-08-14	$33.60	$33.68	$33.08	$33.27	$33.07	168,938
2023-08-11	$33.63	$33.83	$33.62	$33.74	$33.54	109,868
2023-08-10	$33.98	$34.13	$33.55	$33.71	$33.51	141,045
2023-08-09	$34.50	$34.54	$33.67	$33.84	$33.64	194,522
2023-08-08	$34.51	$34.69	$34.05	$34.59	$34.38	147,775
2023-08-07	$33.74	$34.79	$33.70	$34.72	$34.51	216,560
2023-08-04	$33.57	$34.08	$33.54	$33.72	$33.52	146,052
2023-08-03	$33.35	$33.76	$32.89	$33.68	$33.48	190,353
2023-08-02	$33.60	$33.65	$33.32	$33.55	$33.35	217,668
2023-08-01	$33.44	$33.71	$33.13	$33.64	$33.44	184,828
2023-07-31	$34.40	$34.58	$32.96	$33.56	$33.56	713,915
2023-07-28	$34.60	$35.11	$34.10	$34.39	$34.39	328,946
2023-07-27	$35.51	$35.63	$35.13	$35.19	$35.19	279,455
2023-07-26	$35.50	$35.72	$35.30	$35.51	$35.51	202,953
2023-07-25	$35.27	$35.67	$35.21	$35.45	$35.45	274,560
2023-07-24	$35.12	$35.47	$35.07	$35.36	$35.36	147,622
2023-07-21	$35.19	$35.19	$34.77	$35.00	$35.00	229,558
2023-07-20	$34.70	$35.16	$34.44	$35.15	$35.15	193,072
2023-07-19	$34.50	$34.87	$34.42	$34.85	$34.66	251,579
2023-07-18	$34.07	$34.39	$33.90	$34.35	$34.17	196,423
2023-07-17	$34.27	$34.31	$33.92	$34.12	$33.94	276,329
2023-07-14	$34.14	$34.44	$33.88	$34.20	$34.02	223,657
2023-07-13	$33.99	$34.20	$33.96	$34.14	$34.14	167,699
2023-07-12	$34.20	$34.44	$33.91	$33.96	$33.96	180,423
2023-07-11	$33.20	$33.97	$33.20	$33.93	$33.93	168,862
2023-07-10	$32.90	$33.29	$32.79	$33.17	$33.17	220,664
2023-07-07	$32.91	$33.27	$32.89	$32.90	$32.90	230,667
2023-07-06	$32.91	$33.02	$32.33	$32.90	$32.90	205,952
2023-07-05	$33.42	$33.86	$33.09	$33.35	$33.35	228,550
2023-07-03	$33.09	$33.53	$33.09	$33.41	$33.41	107,892
2023-06-30	$33.83	$33.83	$32.51	$33.02	$33.02	341,676
2023-06-29	$32.95	$33.46	$32.95	$33.36	$33.36	122,383
2023-06-28	$33.13	$33.22	$32.80	$33.01	$33.01	167,806
2023-06-27	$33.17	$33.50	$33.01	$33.25	$33.25	192,322
2023-06-26	$32.33	$33.26	$32.33	$33.22	$33.22	339,433
2023-06-23	$32.60	$32.89	$32.12	$32.31	$32.31	429,784
2023-06-22	$33.32	$33.32	$32.68	$32.80	$32.80	220,199
2023-06-21	$33.40	$33.49	$33.02	$33.22	$33.22	194,564
2023-06-20	$34.10	$34.12	$33.54	$33.71	$33.52	187,597
2023-06-16	$34.38	$34.46	$33.86	$34.02	$33.83	393,294
2023-06-15	$34.03	$34.24	$33.80	$34.24	$34.05	148,172
2023-06-14	$33.83	$34.34	$33.80	$34.05	$33.86	195,927
2023-06-13	$33.48	$33.99	$33.38	$33.76	$33.76	227,002
2023-06-12	$33.58	$33.73	$33.32	$33.60	$33.60	137,178
2023-06-09	$33.69	$33.69	$33.30	$33.50	$33.50	136,513
2023-06-08	$33.94	$33.94	$33.53	$33.78	$33.78	143,621
2023-06-07	$33.42	$34.15	$33.42	$34.05	$34.05	204,598
2023-06-06	$32.78	$33.36	$32.61	$33.21	$33.21	190,477
2023-06-05	$32.85	$32.95	$32.45	$32.58	$32.58	132,999
2023-06-02	$32.74	$33.09	$32.57	$32.99	$32.99	163,015
2023-06-01	$32.12	$32.76	$31.91	$32.29	$32.29	178,994
2023-05-31	$31.43	$32.17	$31.43	$32.11	$32.11	519,787
2023-05-30	$31.26	$31.60	$31.26	$31.34	$31.34	160,267
2023-05-26	$31.11	$31.32	$30.87	$31.22	$31.22	210,340
2023-05-25	$31.52	$31.80	$30.98	$31.10	$31.10	208,665
2023-05-24	$32.39	$32.39	$31.52	$31.54	$31.54	204,209
2023-05-23	$32.10	$33.00	$32.06	$32.41	$32.41	222,482
2023-05-22	$32.36	$32.48	$31.98	$32.05	$32.05	164,656
2023-05-19	$32.97	$33.09	$32.25	$32.50	$32.31	270,164
2023-05-18	$32.93	$33.18	$32.53	$32.64	$32.45	214,000
2023-05-17	$32.86	$33.20	$32.64	$33.07	$32.88	139,671
2023-05-16	$33.56	$33.56	$32.79	$32.79	$32.79	109,494
2023-05-15	$33.80	$33.91	$33.54	$33.56	$33.56	173,930
2023-05-12	$33.84	$33.89	$33.50	$33.66	$33.66	125,111
2023-05-11	$33.40	$33.88	$33.20	$33.86	$33.86	140,673
2023-05-10	$33.52	$33.91	$33.20	$33.75	$33.75	161,335
2023-05-09	$33.46	$33.49	$33.01	$33.36	$33.36	149,142
2023-05-08	$33.48	$33.87	$33.24	$33.57	$33.57	153,031
2023-05-05	$33.67	$33.79	$33.18	$33.48	$33.48	181,948
2023-05-04	$33.06	$33.82	$32.72	$33.29	$33.29	302,788
2023-05-03	$32.36	$33.52	$32.36	$33.23	$33.23	303,877
2023-05-02	$33.31	$33.39	$32.26	$32.30	$32.30	286,570
2023-05-01	$33.62	$34.24	$33.36	$33.41	$33.41	313,022
2023-04-28	$33.94	$34.34	$33.23	$33.45	$33.45	453,447
2023-04-27	$33.50	$34.44	$33.50	$34.32	$34.32	156,249
2023-04-26	$33.66	$34.05	$33.30	$33.56	$33.56	188,707
2023-04-25	$34.07	$34.31	$33.77	$33.83	$33.83	124,674
2023-04-24	$34.35	$34.43	$33.81	$34.19	$34.19	149,071
2023-04-21	$34.28	$34.55	$33.75	$34.31	$34.31	142,398
2023-04-20	$34.23	$34.38	$34.02	$34.20	$34.20	166,099
2023-04-19	$34.13	$34.37	$33.91	$34.29	$34.29	171,861
2023-04-18	$34.73	$34.92	$34.20	$34.55	$34.36	189,397
2023-04-17	$34.50	$35.04	$34.50	$34.86	$34.67	214,780
2023-04-14	$34.82	$35.07	$34.30	$34.48	$34.29	158,717
2023-04-13	$34.91	$35.00	$34.29	$34.73	$34.54	172,983
2023-04-12	$35.07	$35.32	$34.72	$34.76	$34.57	241,051
2023-04-11	$34.47	$35.39	$34.33	$34.91	$34.72	324,454
2023-04-10	$33.98	$34.38	$33.87	$34.32	$34.13	194,092
2023-04-06	$33.91	$34.10	$33.60	$34.02	$33.83	112,377
2023-04-05	$33.11	$33.98	$33.03	$33.75	$33.75	251,054
2023-04-04	$34.11	$34.19	$32.83	$33.15	$33.15	338,724
2023-04-03	$34.90	$35.12	$33.63	$33.94	$33.94	478,060
2023-03-31	$34.81	$35.16	$34.50	$35.13	$35.13	354,166
2023-03-30	$34.53	$34.68	$34.38	$34.68	$34.68	208,391
2023-03-29	$33.70	$34.35	$33.56	$34.35	$34.35	261,734
2023-03-28	$33.51	$33.80	$33.37	$33.58	$33.58	164,757
2023-03-27	$33.41	$33.87	$33.17	$33.61	$33.61	192,752
2023-03-24	$32.03	$33.14	$31.90	$33.12	$33.12	202,485
2023-03-23	$32.32	$32.91	$31.95	$32.08	$32.08	331,400
2023-03-22	$33.37	$33.43	$32.31	$32.35	$32.35	326,103
2023-03-21	$34.03	$34.22	$33.39	$33.59	$33.39	261,620
2023-03-20	$33.56	$34.04	$33.48	$33.74	$33.54	256,329
2023-03-17	$34.10	$34.10	$33.07	$33.20	$33.01	633,098
2023-03-16	$33.96	$34.30	$33.58	$34.16	$33.96	243,373
2023-03-15	$33.81	$34.35	$33.44	$34.31	$34.11	296,820
2023-03-14	$34.51	$34.83	$34.05	$34.30	$34.30	305,657
2023-03-13	$33.60	$34.65	$33.53	$33.93	$33.93	243,664
2023-03-10	$34.58	$34.81	$33.50	$33.78	$33.78	305,736
2023-03-09	$35.20	$35.20	$34.61	$34.68	$34.68	177,497
2023-03-08	$34.78	$35.39	$34.74	$35.10	$35.10	174,327
2023-03-07	$35.01	$35.10	$34.60	$34.81	$34.81	209,364
2023-03-06	$35.48	$35.55	$34.82	$34.95	$34.95	379,670
2023-03-03	$35.30	$35.65	$35.15	$35.40	$35.40	213,673
2023-03-02	$34.97	$35.34	$34.89	$35.17	$35.17	271,614
2023-03-01	$35.64	$35.78	$34.63	$35.04	$35.04	286,023
2023-02-28	$36.58	$36.66	$35.79	$35.82	$35.82	370,803
2023-02-27	$37.12	$37.41	$36.33	$36.48	$36.48	301,045
2023-02-24	$36.66	$36.90	$36.36	$36.87	$36.87	247,991
2023-02-23	$36.87	$37.29	$36.61	$37.01	$37.01	278,871
2023-02-22	$37.75	$37.85	$36.56	$36.70	$36.70	425,267
2023-02-21	$37.76	$37.81	$37.36	$37.74	$37.74	325,566
2023-02-17	$37.89	$38.10	$37.45	$38.00	$38.00	311,617
2023-02-16	$36.50	$37.81	$36.50	$37.66	$37.66	354,347
2023-02-15	$37.06	$37.19	$36.83	$36.87	$36.68	280,628
2023-02-14	$37.34	$37.50	$37.01	$37.23	$37.04	200,430
2023-02-13	$37.30	$37.58	$37.28	$37.51	$37.32	147,017
2023-02-10	$36.69	$37.39	$36.57	$37.30	$37.11	197,496
2023-02-09	$37.30	$37.43	$36.57	$36.60	$36.42	222,842
2023-02-08	$36.90	$37.31	$36.67	$37.16	$36.97	364,426
2023-02-07	$37.17	$37.39	$36.86	$36.91	$36.72	412,246
2023-02-06	$38.16	$38.20	$37.06	$37.41	$37.22	274,332
2023-02-03	$38.46	$38.47	$37.79	$38.31	$38.31	356,340
2023-02-02	$38.50	$38.94	$38.37	$38.66	$38.66	481,136
2023-02-01	$38.06	$38.53	$37.55	$38.33	$38.33	302,779
2023-01-31	$37.79	$38.16	$37.67	$38.15	$38.15	691,189
2023-01-30	$37.94	$38.16	$37.77	$37.78	$37.78	169,270
2023-01-27	$37.64	$38.24	$37.48	$38.04	$38.04	237,281
2023-01-26	$36.84	$37.33	$36.45	$37.30	$37.30	456,108
2023-01-25	$36.73	$36.92	$36.34	$36.49	$36.49	480,223
2023-01-24	$37.13	$37.19	$36.50	$36.71	$36.71	204,264
2023-01-23	$37.09	$37.69	$36.74	$36.74	$36.74	626,890
2023-01-20	$37.75	$37.89	$36.51	$37.11	$37.11	684,751
2023-01-19	$37.50	$37.95	$37.26	$37.79	$37.79	428,455
2023-01-18	$38.00	$38.26	$37.32	$37.55	$37.55	180,060
2023-01-17	$37.33	$37.93	$37.33	$37.67	$37.67	188,281
2023-01-13	$37.35	$37.64	$37.23	$37.23	$37.23	184,931
2023-01-12	$37.15	$37.71	$37.04	$37.47	$37.47	212,377
2023-01-11	$36.10	$36.93	$35.95	$36.90	$36.90	155,605
2023-01-10	$35.77	$35.96	$35.49	$35.76	$35.76	238,411
2023-01-09	$36.02	$36.35	$35.81	$35.83	$35.83	231,177
2023-01-06	$35.56	$36.03	$35.50	$36.00	$36.00	208,002
2023-01-05	$36.27	$36.40	$35.13	$35.25	$35.25	538,707
2023-01-04	$35.97	$36.69	$35.90	$36.15	$36.15	229,603
2023-01-03	$35.80	$36.28	$35.28	$35.74	$35.74	303,027
2022-12-30	$35.57	$35.91	$35.23	$35.53	$35.53	247,239
2022-12-29	$35.27	$36.00	$35.18	$35.76	$35.76	192,608
2022-12-28	$36.04	$36.25	$35.09	$35.11	$35.11	185,928
2022-12-27	$36.01	$36.25	$35.77	$36.05	$36.05	205,698
2022-12-23	$36.02	$36.18	$35.81	$36.00	$36.00	202,392
2022-12-22	$36.30	$36.47	$35.39	$36.00	$36.00	219,715
2022-12-21	$37.14	$37.56	$36.57	$36.59	$36.59	331,253
2022-12-20	$36.89	$37.26	$36.60	$37.25	$37.06	297,790
2022-12-19	$37.16	$37.63	$36.90	$36.96	$36.77	262,242
2022-12-16	$37.38	$37.61	$36.58	$37.06	$36.87	1,555,256
2022-12-15	$38.18	$38.42	$37.75	$38.35	$38.15	323,023
2022-12-14	$38.25	$38.90	$38.05	$38.19	$37.99	321,587
2022-12-13	$39.50	$39.94	$38.69	$38.72	$38.52	358,624
2022-12-12	$38.68	$38.81	$38.05	$38.71	$38.51	259,786
2022-12-09	$38.84	$38.97	$38.48	$38.60	$38.40	153,302
2022-12-08	$39.17	$39.57	$38.76	$38.93	$38.73	202,181
2022-12-07	$38.72	$39.66	$38.68	$39.16	$38.96	419,950
2022-12-06	$38.57	$38.80	$38.47	$38.72	$38.52	153,431
2022-12-05	$39.33	$39.33	$38.47	$38.56	$38.36	203,099
2022-12-02	$38.86	$40.03	$38.80	$39.74	$39.74	342,495
2022-12-01	$39.58	$39.80	$38.79	$39.04	$39.04	185,124
2022-11-30	$38.79	$39.45	$38.07	$39.29	$39.29	508,595
2022-11-29	$38.12	$39.18	$38.05	$39.03	$39.03	350,059
2022-11-28	$38.73	$39.34	$38.00	$38.04	$38.04	250,696
2022-11-25	$38.99	$39.03	$38.61	$38.65	$38.65	172,722
2022-11-23	$38.90	$39.14	$38.45	$38.88	$38.88	180,738
2022-11-22	$39.18	$39.35	$38.83	$39.05	$39.05	153,148
2022-11-21	$38.75	$39.32	$38.60	$39.18	$39.18	218,576
2022-11-18	$38.91	$39.23	$38.59	$38.95	$38.76	295,964
2022-11-17	$38.38	$38.44	$38.01	$38.41	$38.22	156,611
2022-11-16	$39.41	$39.67	$38.39	$38.44	$38.25	217,636
2022-11-15	$39.76	$40.00	$39.22	$39.56	$39.37	197,478
2022-11-14	$40.17	$40.17	$39.28	$39.72	$39.53	253,368
2022-11-11	$39.60	$40.52	$39.24	$40.39	$40.20	329,944
2022-11-10	$39.24	$39.71	$38.79	$39.64	$39.45	427,403
2022-11-09	$38.33	$39.01	$38.24	$38.37	$38.18	201,073
2022-11-08	$38.56	$38.74	$37.90	$38.31	$38.13	238,729
2022-11-07	$39.03	$39.31	$38.19	$38.89	$38.70	239,830
2022-11-04	$38.28	$39.56	$38.26	$38.93	$38.74	258,357
2022-11-03	$38.08	$38.49	$37.12	$38.10	$37.92	193,960
2022-11-02	$38.20	$38.92	$38.07	$38.27	$38.09	277,341
2022-11-01	$38.85	$39.15	$38.02	$38.23	$38.05	300,073
2022-10-31	$39.00	$39.37	$38.48	$38.67	$38.48	315,668
2022-10-28	$38.89	$39.26	$37.79	$39.18	$39.18	320,749
2022-10-27	$39.59	$40.00	$39.12	$39.32	$39.32	156,956
2022-10-26	$39.08	$39.45	$38.66	$39.19	$39.19	147,325
2022-10-25	$38.21	$39.39	$38.21	$38.76	$38.76	182,783
2022-10-24	$38.35	$38.65	$37.90	$38.21	$38.21	156,190
2022-10-21	$37.75	$38.45	$37.24	$38.06	$38.06	238,388
2022-10-20	$38.00	$38.19	$37.68	$37.81	$37.81	128,131
2022-10-19	$37.89	$38.35	$37.74	$38.07	$37.88	152,321
2022-10-18	$38.11	$38.59	$37.82	$38.10	$37.91	164,978
2022-10-17	$37.21	$38.18	$37.16	$37.76	$37.57	170,189
2022-10-14	$37.49	$37.58	$36.54	$36.74	$36.74	166,739
2022-10-13	$36.23	$37.20	$35.86	$37.07	$37.07	198,249
2022-10-12	$36.10	$36.83	$35.87	$36.64	$36.64	252,533
2022-10-11	$36.18	$36.44	$35.68	$36.28	$36.28	258,164
2022-10-10	$36.49	$36.80	$36.25	$36.30	$36.30	194,995
2022-10-07	$36.46	$36.91	$35.91	$36.24	$36.24	211,440
2022-10-06	$37.23	$37.35	$36.31	$36.46	$36.46	161,394
2022-10-05	$37.63	$37.84	$36.75	$37.58	$37.58	232,687
2022-10-04	$37.80	$38.57	$37.67	$37.98	$37.98	248,457
2022-10-03	$37.50	$37.94	$36.94	$37.38	$37.38	299,565
2022-09-30	$36.63	$37.65	$36.63	$37.45	$37.45	385,497
2022-09-29	$36.88	$36.97	$35.52	$36.50	$36.50	300,473
2022-09-28	$36.13	$37.42	$36.13	$37.18	$37.18	241,009
2022-09-27	$36.86	$37.10	$36.14	$36.30	$36.30	248,699
2022-09-26	$38.38	$38.38	$36.16	$36.77	$36.77	356,519
2022-09-23	$39.04	$39.36	$38.17	$38.51	$38.51	248,529
2022-09-22	$40.15	$40.15	$38.97	$39.52	$39.52	268,604
2022-09-21	$41.23	$41.51	$40.08	$40.12	$40.12	420,134
2022-09-20	$41.71	$41.74	$40.85	$41.17	$40.98	410,456
2022-09-19	$41.72	$42.19	$41.45	$42.16	$41.96	222,789
2022-09-16	$42.35	$42.56	$41.44	$42.16	$41.96	706,505
2022-09-15	$43.02	$43.51	$42.39	$42.49	$42.29	191,149
2022-09-14	$44.35	$44.43	$42.65	$43.10	$42.90	320,007
2022-09-13	$44.58	$44.79	$44.14	$44.38	$44.38	198,432
2022-09-12	$44.60	$45.08	$44.36	$44.86	$44.86	160,296
2022-09-09	$44.04	$44.56	$43.87	$44.30	$44.30	148,310
2022-09-08	$44.05	$44.48	$43.92	$43.95	$43.95	134,591
2022-09-07	$43.70	$44.49	$43.70	$44.37	$44.37	183,881
2022-09-06	$43.99	$44.08	$43.33	$43.70	$43.70	199,726
2022-09-02	$44.70	$44.93	$43.66	$43.77	$43.77	205,217
2022-09-01	$44.96	$45.29	$43.97	$44.34	$44.34	306,239
2022-08-31	$45.18	$45.32	$44.59	$44.89	$44.89	328,150
2022-08-30	$45.00	$45.32	$44.76	$45.14	$45.14	301,606
2022-08-29	$44.58	$45.05	$44.20	$44.75	$44.75	193,937
2022-08-26	$45.00	$45.49	$44.32	$44.77	$44.77	303,625
2022-08-25	$44.25	$45.12	$44.23	$44.98	$44.98	128,632
2022-08-24	$44.26	$44.64	$44.09	$44.36	$44.36	131,610
2022-08-23	$44.72	$44.74	$43.64	$44.14	$44.14	245,624
2022-08-22	$44.60	$44.84	$44.20	$44.76	$44.76	271,030
2022-08-19	$44.28	$45.06	$44.23	$44.95	$44.76	218,861
2022-08-18	$44.76	$45.35	$44.20	$44.29	$44.10	238,058
2022-08-17	$44.00	$44.88	$43.76	$44.75	$44.56	233,789
2022-08-16	$44.40	$44.62	$44.18	$44.30	$44.11	238,365
2022-08-15	$44.41	$44.57	$43.92	$44.57	$44.38	209,278
2022-08-12	$43.65	$44.52	$43.47	$44.41	$44.22	305,105
2022-08-11	$43.49	$43.64	$43.07	$43.48	$43.30	169,267
2022-08-10	$43.83	$43.83	$42.93	$43.31	$43.13	241,287
2022-08-09	$42.78	$43.45	$42.58	$43.45	$43.27	276,201
2022-08-08	$41.81	$42.93	$41.81	$42.74	$42.56	282,527
2022-08-05	$41.61	$41.91	$41.18	$41.81	$41.63	205,492
2022-08-04	$42.21	$42.42	$41.69	$41.77	$41.59	264,536
2022-08-03	$43.04	$43.15	$42.11	$42.12	$41.94	330,439
2022-08-02	$43.32	$43.65	$42.71	$42.73	$42.55	275,033
2022-08-01	$42.50	$43.38	$42.28	$43.21	$43.03	456,057
2022-07-29	$41.56	$42.69	$41.10	$41.90	$41.72	529,338
2022-07-28	$40.50	$40.98	$40.25	$40.98	$40.81	233,967
2022-07-27	$39.92	$40.42	$39.92	$40.22	$40.05	177,698
2022-07-26	$39.94	$40.25	$39.73	$39.97	$39.80	192,352
2022-07-25	$39.61	$40.14	$39.50	$39.78	$39.61	221,094
2022-07-22	$39.31	$39.52	$39.05	$39.46	$39.29	141,167
2022-07-21	$38.96	$39.03	$37.96	$39.02	$38.86	248,120
2022-07-20	$39.52	$39.67	$39.11	$39.14	$38.97	186,472
2022-07-19	$39.75	$40.00	$39.47	$39.74	$39.38	190,772
2022-07-18	$39.92	$40.24	$39.46	$39.52	$39.16	188,278
2022-07-15	$40.00	$40.17	$39.59	$39.86	$39.50	237,194
2022-07-14	$38.60	$39.63	$38.57	$39.54	$39.18	211,487
2022-07-13	$39.10	$39.30	$38.65	$39.04	$38.69	135,120
2022-07-12	$38.80	$39.44	$38.66	$39.29	$38.93	257,372
2022-07-11	$38.54	$38.81	$38.32	$38.70	$38.35	231,419
2022-07-08	$38.48	$38.60	$38.15	$38.36	$38.01	180,613
2022-07-07	$38.48	$38.63	$38.19	$38.26	$37.91	166,995
2022-07-06	$38.48	$38.74	$37.96	$38.30	$37.95	285,104
2022-07-05	$39.03	$39.03	$37.72	$38.48	$38.13	276,586
2022-07-01	$38.28	$38.97	$38.16	$38.82	$38.47	247,441
2022-06-30	$38.50	$38.75	$38.14	$38.39	$38.04	289,662
2022-06-29	$38.61	$38.92	$38.44	$38.77	$38.42	215,729
2022-06-28	$39.05	$39.30	$38.66	$38.69	$38.34	163,867
2022-06-27	$38.92	$39.28	$38.62	$38.76	$38.41	222,333
2022-06-24	$38.72	$39.05	$38.68	$38.91	$38.56	504,888
2022-06-23	$38.16	$38.91	$37.83	$38.70	$38.35	221,625
2022-06-22	$37.52	$38.86	$37.22	$38.19	$37.84	272,264
2022-06-21	$37.72	$38.65	$37.45	$37.79	$37.45	280,671
2022-06-17	$36.94	$37.40	$36.73	$37.18	$36.66	435,854
2022-06-16	$36.47	$37.20	$36.08	$36.94	$36.42	293,752
2022-06-15	$35.89	$37.66	$35.89	$37.22	$36.70	241,624
2022-06-14	$36.56	$36.68	$35.36	$35.70	$35.20	291,357
2022-06-13	$37.92	$38.24	$36.54	$36.69	$36.18	281,636
2022-06-10	$38.66	$38.83	$38.17	$38.58	$38.04	180,159
2022-06-09	$39.05	$39.19	$38.65	$38.80	$38.26	189,674
2022-06-08	$38.93	$39.35	$38.59	$38.98	$38.43	318,225
2022-06-07	$38.05	$39.27	$37.94	$39.25	$38.70	297,251
2022-06-06	$38.54	$38.54	$37.86	$38.11	$37.58	128,036
2022-06-03	$38.25	$38.57	$37.98	$38.13	$37.60	125,985
2022-06-02	$38.84	$38.84	$38.01	$38.48	$37.94	191,573
2022-06-01	$38.72	$38.97	$37.72	$38.74	$38.20	384,439
2022-05-31	$38.61	$38.79	$38.12	$38.74	$38.20	398,606
2022-05-27	$38.70	$38.83	$38.39	$38.69	$38.15	184,764
2022-05-26	$38.59	$38.71	$38.19	$38.48	$37.94	338,115
2022-05-25	$38.10	$38.60	$37.97	$38.48	$37.94	273,238
2022-05-24	$37.20	$38.19	$36.70	$37.98	$37.45	620,711
2022-05-23	$37.28	$37.70	$36.93	$37.08	$36.56	245,521
2022-05-20	$37.42	$37.80	$36.70	$37.28	$36.76	505,860
2022-05-19	$37.57	$38.32	$37.14	$37.35	$36.64	371,628
2022-05-18	$37.63	$38.45	$37.50	$37.89	$37.17	661,392
2022-05-17	$36.80	$37.75	$36.49	$37.69	$36.97	306,531
2022-05-16	$35.83	$36.81	$35.70	$36.66	$35.96	316,625
2022-05-13	$35.58	$35.94	$34.92	$35.83	$35.15	305,005
2022-05-12	$34.61	$35.55	$34.43	$35.51	$34.84	306,278
2022-05-11	$34.64	$35.25	$34.14	$34.55	$33.89	193,113
2022-05-10	$35.51	$35.80	$33.94	$34.46	$33.81	428,568
2022-05-09	$34.88	$35.71	$34.53	$35.23	$34.56	284,786
2022-05-06	$35.10	$35.50	$34.71	$35.16	$34.49	256,713
2022-05-05	$34.71	$35.11	$34.46	$35.10	$34.43	229,770
2022-05-04	$34.30	$34.95	$34.07	$34.83	$34.17	243,990
2022-05-03	$32.78	$34.40	$32.73	$34.30	$33.65	287,898
2022-05-02	$33.33	$33.80	$32.23	$32.65	$32.03	380,630
2022-04-29	$34.08	$34.28	$32.98	$33.00	$32.37	440,088
2022-04-28	$33.85	$33.85	$33.10	$33.77	$33.13	412,109
2022-04-27	$34.28	$34.51	$33.31	$33.41	$32.78	426,972
2022-04-26	$35.37	$35.37	$34.28	$34.34	$33.69	299,850
2022-04-25	$36.09	$36.36	$35.31	$35.70	$35.02	224,027
2022-04-22	$36.56	$36.62	$35.77	$36.15	$35.46	240,776
2022-04-21	$36.88	$36.88	$36.40	$36.56	$35.87	165,371
2022-04-20	$36.20	$37.00	$35.95	$36.59	$35.89	200,008
2022-04-19	$36.20	$36.36	$35.96	$36.16	$35.29	239,272
2022-04-18	$36.60	$36.95	$35.75	$35.86	$35.00	297,808
2022-04-14	$36.80	$37.17	$36.63	$36.78	$35.89	154,521
2022-04-13	$36.85	$37.23	$36.51	$36.60	$35.72	155,214
2022-04-12	$36.83	$37.21	$36.26	$36.74	$35.86	394,069
2022-04-11	$37.20	$37.70	$36.92	$37.19	$36.30	237,532
2022-04-08	$37.41	$37.47	$36.97	$37.13	$36.24	205,979
2022-04-07	$37.02	$37.44	$36.71	$37.23	$36.33	330,642
2022-04-06	$36.70	$37.52	$36.40	$37.22	$36.32	195,780
2022-04-05	$38.24	$38.55	$36.58	$36.86	$35.97	350,677
2022-04-04	$38.92	$39.00	$37.54	$38.16	$37.24	424,381
2022-04-01	$38.66	$39.56	$38.42	$39.23	$38.29	377,200
2022-03-31	$38.58	$38.87	$38.36	$38.47	$37.54	272,455
2022-03-30	$38.48	$38.58	$38.15	$38.41	$37.49	177,781
2022-03-29	$37.88	$38.79	$37.70	$38.66	$37.73	381,015
2022-03-28	$37.32	$37.71	$37.08	$37.71	$36.80	172,286
2022-03-25	$37.11	$37.56	$37.10	$37.33	$36.43	194,728
2022-03-24	$37.02	$37.19	$36.73	$37.10	$36.21	156,146
2022-03-23	$36.86	$37.25	$36.65	$36.94	$36.05	177,153
2022-03-22	$36.80	$37.21	$36.51	$36.89	$36.00	214,006
2022-03-21	$36.84	$37.18	$36.54	$36.86	$35.79	472,661
2022-03-18	$36.87	$36.99	$36.23	$36.60	$35.54	474,794
2022-03-17	$35.94	$36.93	$35.94	$36.77	$35.70	332,343
2022-03-16	$36.14	$36.28	$35.18	$36.04	$34.99	305,030
2022-03-15	$36.52	$36.85	$35.77	$35.82	$34.78	249,406
2022-03-14	$36.30	$37.03	$35.97	$36.44	$35.38	423,990
2022-03-11	$35.84	$35.93	$35.45	$35.80	$34.76	228,063
2022-03-10	$35.12	$35.66	$34.72	$35.59	$34.56	168,259
2022-03-09	$35.69	$35.80	$35.15	$35.41	$34.38	273,403
2022-03-08	$34.97	$35.68	$34.68	$35.36	$34.33	218,785
2022-03-07	$34.50	$35.15	$34.44	$34.84	$33.83	216,997
2022-03-04	$34.11	$35.01	$34.09	$34.92	$33.91	249,570
2022-03-03	$34.45	$34.61	$34.05	$34.59	$33.58	226,521
2022-03-02	$33.45	$34.41	$33.24	$34.26	$33.26	185,272
2022-03-01	$33.97	$34.05	$32.85	$33.28	$32.31	358,424
2022-02-28	$33.63	$33.97	$33.35	$33.83	$32.85	303,969
2022-02-25	$33.51	$34.05	$33.28	$33.95	$32.96	239,389
2022-02-24	$32.62	$33.33	$32.25	$33.22	$32.25	248,601
2022-02-23	$34.30	$34.62	$33.01	$33.07	$32.11	279,882
2022-02-22	$33.89	$34.53	$33.52	$34.21	$33.22	399,007
2022-02-18	$33.25	$34.38	$33.05	$33.92	$32.93	467,122
2022-02-17	$34.02	$34.25	$33.80	$34.05	$33.06	214,411
2022-02-16	$34.16	$34.54	$34.04	$34.48	$33.29	229,675
2022-02-15	$33.61	$33.97	$33.36	$33.96	$32.79	185,469
2022-02-14	$34.03	$34.36	$33.29	$33.39	$32.24	290,853
2022-02-11	$33.62	$34.10	$33.55	$34.00	$32.83	294,496
2022-02-10	$33.85	$34.43	$33.35	$33.44	$32.29	377,946
2022-02-09	$33.78	$34.01	$33.60	$33.94	$32.77	365,882
2022-02-08	$33.60	$33.83	$33.36	$33.46	$32.31	327,949
2022-02-07	$33.50	$33.84	$33.45	$33.60	$32.44	262,140
2022-02-04	$34.18	$34.32	$33.05	$33.48	$32.33	495,174
2022-02-03	$35.16	$35.47	$34.04	$34.17	$32.99	568,796
2022-02-02	$35.37	$35.63	$35.18	$35.44	$34.22	320,442
2022-02-01	$35.86	$36.19	$35.29	$35.36	$34.14	320,494
2022-01-31	$35.43	$36.17	$35.21	$36.07	$34.83	609,531
2022-01-28	$35.07	$35.51	$34.20	$35.47	$34.25	322,704
2022-01-27	$35.44	$36.05	$34.85	$35.06	$33.85	263,185
2022-01-26	$36.36	$36.59	$35.15	$35.41	$34.19	426,130
2022-01-25	$35.07	$36.45	$35.07	$36.37	$35.12	486,537
2022-01-24	$35.05	$35.53	$34.47	$35.33	$34.11	412,112
2022-01-21	$35.11	$35.57	$34.84	$35.40	$34.18	398,344
2022-01-20	$35.52	$35.86	$35.08	$35.10	$33.89	290,224
2022-01-19	$36.46	$36.59	$35.79	$35.88	$34.46	321,545
2022-01-18	$36.76	$36.94	$36.30	$36.39	$34.95	327,383
2022-01-14	$36.19	$36.71	$36.00	$36.70	$35.24	297,037
2022-01-13	$35.42	$36.31	$35.38	$36.31	$34.87	490,794
2022-01-12	$35.50	$35.50	$34.76	$34.79	$33.41	292,695
2022-01-11	$35.73	$35.79	$34.77	$35.44	$34.03	400,816
2022-01-10	$35.83	$36.03	$35.43	$35.55	$34.14	453,471
2022-01-07	$35.30	$36.04	$35.25	$35.79	$34.37	240,841
2022-01-06	$35.36	$35.48	$35.10	$35.43	$34.03	229,286
2022-01-05	$35.55	$35.85	$34.97	$35.12	$33.73	543,714
2022-01-04	$35.15	$35.80	$35.09	$35.55	$34.14	275,372
2022-01-03	$34.27	$35.07	$34.14	$35.03	$33.64	353,908
2021-12-31	$34.31	$34.62	$34.09	$34.14	$32.79	221,948
2021-12-30	$33.99	$34.66	$33.92	$34.24	$32.88	291,503
2021-12-29	$33.82	$34.13	$33.55	$33.99	$32.64	167,809
2021-12-28	$33.31	$33.94	$33.30	$33.81	$32.47	191,225
2021-12-27	$33.12	$33.52	$32.91	$33.52	$32.19	305,106
2021-12-23	$33.43	$33.65	$33.21	$33.27	$31.95	182,996
2021-12-22	$33.70	$33.72	$33.09	$33.42	$32.09	278,293
2021-12-21	$33.53	$34.00	$33.43	$33.80	$32.28	321,729
2021-12-20	$33.74	$33.82	$32.62	$33.17	$31.67	353,890
2021-12-17	$33.63	$34.51	$33.48	$34.26	$32.72	1,304,312
2021-12-16	$33.29	$33.80	$33.13	$33.64	$32.12	433,887
2021-12-15	$32.48	$33.21	$32.48	$33.08	$31.59	285,781
2021-12-14	$32.78	$33.31	$32.33	$32.48	$31.02	335,854
2021-12-13	$32.80	$33.36	$32.61	$32.93	$31.45	332,562
2021-12-10	$33.65	$33.70	$32.71	$32.78	$31.30	340,573
2021-12-09	$33.40	$33.83	$33.12	$33.49	$31.98	165,131
2021-12-08	$33.26	$34.16	$33.26	$33.83	$32.31	258,788
2021-12-07	$33.33	$33.81	$33.16	$33.46	$31.95	222,954
2021-12-06	$32.48	$33.75	$32.34	$33.45	$31.94	391,853
2021-12-03	$32.44	$32.51	$31.92	$32.07	$30.62	320,311
2021-12-02	$31.59	$32.52	$31.59	$32.36	$30.90	324,274
2021-12-01	$32.20	$32.98	$31.36	$31.36	$29.95	349,212
2021-11-30	$31.83	$32.17	$31.48	$31.76	$30.33	385,433
2021-11-29	$32.60	$32.60	$31.89	$31.91	$30.47	315,000
2021-11-26	$33.00	$33.10	$31.95	$32.27	$30.82	258,437
2021-11-24	$33.57	$33.65	$33.23	$33.42	$31.91	163,112
2021-11-23	$33.64	$33.81	$33.46	$33.52	$32.01	251,991
2021-11-22	$34.00	$34.21	$33.58	$33.63	$32.11	254,113
2021-11-19	$34.16	$34.29	$33.83	$34.24	$32.70	334,663
2021-11-18	$34.25	$34.35	$34.03	$34.34	$32.79	218,934
2021-11-17	$34.10	$34.49	$33.60	$34.49	$32.75	257,436
2021-11-16	$34.37	$34.42	$33.86	$34.25	$32.53	219,361
2021-11-15	$34.17	$34.38	$34.02	$34.38	$32.65	211,626
2021-11-12	$34.50	$34.50	$34.08	$34.15	$32.43	193,583
2021-11-11	$34.18	$34.63	$33.85	$34.60	$32.86	272,406
2021-11-10	$33.88	$34.79	$33.79	$34.25	$32.53	393,183
2021-11-09	$33.10	$33.95	$32.90	$33.88	$32.17	401,190
2021-11-08	$33.67	$33.74	$33.10	$33.20	$31.53	276,009
2021-11-05	$32.77	$34.08	$32.77	$33.83	$32.13	346,263
2021-11-04	$32.67	$33.01	$32.28	$32.46	$30.83	267,637
2021-11-03	$32.60	$33.41	$32.60	$32.74	$31.09	244,504
2021-11-02	$33.34	$33.34	$32.56	$32.83	$31.18	254,682
2021-11-01	$31.99	$33.35	$31.84	$33.20	$31.53	439,184
2021-10-29	$33.43	$33.90	$31.70	$31.86	$30.26	1,014,653
2021-10-28	$33.90	$34.43	$33.55	$33.88	$32.17	371,662
2021-10-27	$33.54	$34.22	$33.42	$33.99	$32.28	298,535
2021-10-26	$33.56	$33.78	$33.44	$33.57	$31.88	186,518
2021-10-25	$33.67	$33.74	$33.36	$33.48	$31.79	241,955
2021-10-22	$34.16	$34.28	$33.60	$33.63	$31.94	228,047
2021-10-21	$34.33	$34.43	$33.93	$34.14	$32.42	208,058
2021-10-20	$34.30	$34.48	$34.17	$34.32	$32.59	324,612
2021-10-19	$35.13	$35.13	$34.34	$34.46	$32.55	339,770
2021-10-18	$34.48	$34.92	$34.30	$34.85	$32.91	372,023
2021-10-15	$34.23	$34.46	$34.09	$34.36	$32.45	282,647
2021-10-14	$34.10	$34.29	$33.89	$33.94	$32.05	303,745
2021-10-13	$33.40	$33.91	$33.15	$33.88	$32.00	288,125
2021-10-12	$32.91	$33.35	$32.68	$33.26	$31.41	252,968
2021-10-11	$32.60	$33.03	$32.36	$32.89	$31.06	351,865
2021-10-08	$32.32	$32.62	$32.25	$32.30	$30.51	233,488
2021-10-07	$32.40	$32.81	$32.22	$32.30	$30.51	243,073
2021-10-06	$32.07	$32.29	$31.66	$32.28	$30.49	278,250
2021-10-05	$32.42	$32.50	$32.07	$32.15	$30.36	264,084
2021-10-04	$32.27	$32.68	$32.11	$32.42	$30.62	241,995
2021-10-01	$31.75	$32.59	$31.71	$32.32	$30.52	318,632
2021-09-30	$32.02	$32.15	$31.60	$31.69	$29.93	345,177
2021-09-29	$31.84	$32.17	$31.82	$31.94	$30.17	172,328
2021-09-28	$32.00	$32.12	$31.75	$31.84	$30.07	212,316
2021-09-27	$32.22	$32.78	$32.00	$32.01	$30.23	240,117
2021-09-24	$32.62	$32.70	$32.04	$32.17	$30.38	268,515
2021-09-23	$32.59	$32.93	$32.01	$32.70	$30.88	214,900
2021-09-22	$32.89	$33.13	$32.55	$32.56	$30.75	228,523
2021-09-21	$33.24	$33.37	$32.72	$32.72	$30.90	220,741
2021-09-20	$33.00	$33.52	$32.90	$33.28	$31.25	263,630
2021-09-17	$33.50	$33.59	$33.09	$33.36	$31.32	665,201
2021-09-16	$33.23	$33.80	$33.13	$33.47	$31.43	259,190
2021-09-15	$33.57	$33.81	$33.19	$33.23	$31.20	270,860
2021-09-14	$33.89	$33.91	$33.43	$33.62	$31.57	234,892
2021-09-13	$34.15	$34.38	$33.78	$33.87	$31.80	240,210
2021-09-10	$34.11	$34.29	$33.68	$33.85	$31.78	348,675
2021-09-09	$34.23	$34.54	$34.05	$34.08	$32.00	217,278
2021-09-08	$34.00	$34.64	$34.00	$34.35	$32.25	218,567
2021-09-07	$34.49	$34.54	$33.80	$34.10	$32.02	314,619
2021-09-03	$34.70	$34.82	$34.28	$34.57	$32.46	211,566
2021-09-02	$34.87	$34.95	$34.60	$34.85	$32.72	229,112
2021-09-01	$34.83	$35.39	$34.67	$34.80	$32.68	381,103
2021-08-31	$34.25	$34.62	$34.15	$34.51	$32.40	305,480
2021-08-30	$34.25	$34.47	$33.95	$34.26	$32.17	203,335
2021-08-27	$34.16	$34.55	$34.10	$34.15	$32.07	276,298
2021-08-26	$34.35	$34.51	$34.01	$34.02	$31.94	168,609
2021-08-25	$34.21	$34.85	$34.07	$34.42	$32.32	191,392
2021-08-24	$33.93	$34.34	$33.79	$34.31	$32.22	183,186
2021-08-23	$34.15	$34.23	$33.81	$33.93	$31.86	229,818
2021-08-20	$34.11	$34.34	$33.36	$34.06	$31.98	423,059
2021-08-19	$34.65	$35.02	$33.97	$34.35	$32.08	354,581
2021-08-18	$35.45	$35.48	$34.56	$34.64	$32.35	423,620
2021-08-17	$35.04	$35.51	$34.85	$35.49	$33.14	210,630
2021-08-16	$35.56	$35.97	$35.25	$35.29	$32.95	191,080
2021-08-13	$35.25	$35.56	$35.04	$35.50	$33.15	199,700
2021-08-12	$35.21	$35.32	$34.85	$35.20	$32.87	244,709
2021-08-11	$35.25	$35.37	$34.91	$35.28	$32.94	225,743
2021-08-10	$35.45	$35.50	$35.00	$35.00	$32.68	312,343
2021-08-09	$35.48	$35.78	$35.31	$35.44	$33.09	326,503
2021-08-06	$36.58	$36.58	$35.51	$35.67	$33.31	375,030
2021-08-05	$35.76	$36.22	$35.76	$36.18	$33.78	316,178
2021-08-04	$36.42	$36.52	$35.40	$35.56	$33.21	490,313
2021-08-03	$37.87	$37.87	$36.73	$36.83	$34.39	437,664
2021-08-02	$38.05	$38.76	$37.67	$37.82	$35.32	369,037
2021-07-30	$39.20	$39.35	$37.71	$37.85	$35.34	565,201
2021-07-29	$39.14	$39.42	$38.72	$38.76	$36.19	290,145
2021-07-28	$39.26	$39.40	$38.66	$38.94	$36.36	222,289
2021-07-27	$38.99	$39.20	$38.75	$39.08	$36.49	313,656
2021-07-26	$39.31	$39.69	$38.98	$39.16	$36.57	190,087
2021-07-23	$39.25	$39.61	$39.09	$39.17	$36.58	206,430
2021-07-22	$39.64	$39.64	$38.97	$39.18	$36.59	199,033
2021-07-21	$39.83	$40.33	$39.73	$39.82	$37.18	253,683
2021-07-20	$38.97	$40.16	$38.78	$39.83	$37.02	344,936
2021-07-19	$39.29	$39.40	$38.30	$38.68	$35.95	247,670
2021-07-16	$39.22	$40.08	$39.15	$39.79	$36.98	305,437
2021-07-15	$38.91	$39.06	$38.65	$38.98	$36.23	196,334
2021-07-14	$38.80	$39.07	$38.55	$38.82	$36.08	236,979
2021-07-13	$39.04	$39.29	$38.65	$38.77	$36.03	169,310
2021-07-12	$38.89	$39.27	$38.82	$39.22	$36.45	139,103
2021-07-09	$38.53	$38.97	$38.34	$38.97	$36.22	218,548
2021-07-08	$38.50	$38.81	$38.08	$38.22	$35.52	237,295
2021-07-07	$38.89	$38.90	$38.51	$38.74	$36.00	164,843
2021-07-06	$38.45	$39.08	$37.88	$38.90	$36.15	252,483
2021-07-02	$38.75	$38.99	$38.20	$38.35	$35.64	275,035
2021-07-01	$38.39	$38.97	$38.33	$38.60	$35.87	179,446
2021-06-30	$38.85	$39.13	$38.29	$38.39	$35.68	289,683
2021-06-29	$39.11	$39.23	$38.81	$38.90	$36.15	296,174
2021-06-28	$39.11	$39.20	$38.53	$39.11	$36.35	466,933
2021-06-25	$39.00	$39.26	$38.78	$39.06	$36.30	865,848
2021-06-24	$38.40	$38.98	$38.13	$38.98	$36.23	255,670
2021-06-23	$38.45	$38.68	$38.24	$38.32	$35.61	206,674
2021-06-22	$38.33	$38.84	$38.12	$38.50	$35.78	236,766
2021-06-21	$37.45	$38.48	$37.35	$38.32	$35.61	346,513
2021-06-18	$38.24	$38.56	$37.57	$37.58	$34.75	634,408
2021-06-17	$38.98	$39.17	$38.29	$38.61	$35.70	296,263
2021-06-16	$39.46	$39.64	$38.98	$38.99	$36.06	267,217
2021-06-15	$39.52	$39.77	$39.36	$39.46	$36.49	277,589
2021-06-14	$39.45	$39.58	$39.38	$39.58	$36.60	388,768
2021-06-11	$39.51	$39.61	$39.00	$39.25	$36.30	364,915
2021-06-10	$39.52	$39.58	$39.20	$39.40	$36.44	181,589
2021-06-09	$39.21	$39.79	$39.20	$39.42	$36.45	224,577
2021-06-08	$39.49	$39.60	$38.96	$39.00	$36.07	310,493
2021-06-07	$39.07	$39.80	$39.07	$39.35	$36.39	238,773
2021-06-04	$39.41	$39.46	$38.76	$38.93	$36.00	304,896
2021-06-03	$40.00	$40.00	$39.25	$39.39	$36.43	346,882
2021-06-02	$40.40	$40.58	$40.01	$40.55	$37.50	254,752
2021-06-01	$39.46	$40.23	$39.23	$40.14	$37.12	336,466
2021-05-28	$39.36	$39.45	$39.10	$39.18	$36.23	347,263
2021-05-27	$39.60	$39.77	$39.16	$39.16	$36.21	444,070
2021-05-26	$39.36	$39.65	$39.20	$39.40	$36.44	276,877
2021-05-25	$39.42	$39.82	$39.25	$39.36	$36.40	238,001
2021-05-24	$39.25	$39.59	$39.13	$39.45	$36.48	186,307
2021-05-21	$39.29	$39.58	$38.92	$39.09	$36.15	488,566
2021-05-20	$39.00	$39.51	$38.96	$39.17	$36.22	284,078
2021-05-19	$39.01	$39.24	$38.50	$39.13	$36.19	255,932
2021-05-18	$39.71	$40.01	$39.50	$39.54	$36.39	256,022
2021-05-17	$39.90	$40.10	$39.57	$39.70	$36.54	248,263
2021-05-14	$39.90	$40.05	$39.70	$39.91	$36.73	234,483
2021-05-13	$39.10	$39.91	$39.10	$39.70	$36.54	255,537
2021-05-12	$40.10	$40.22	$38.93	$39.10	$35.98	365,365
2021-05-11	$40.50	$40.70	$39.93	$40.20	$37.00	236,438
2021-05-10	$40.99	$41.60	$40.85	$40.87	$37.61	298,479
2021-05-07	$40.59	$41.09	$40.55	$40.93	$37.67	216,778
2021-05-06	$40.36	$40.68	$39.86	$40.68	$37.44	268,449
2021-05-05	$41.14	$41.27	$39.88	$40.16	$36.96	507,700
2021-05-04	$42.42	$42.60	$41.24	$41.38	$38.08	356,240
2021-05-03	$42.74	$42.94	$42.35	$42.40	$39.02	368,038
2021-04-30	$42.00	$42.74	$41.45	$42.53	$39.14	452,457
2021-04-29	$42.73	$43.14	$42.16	$42.25	$38.88	328,036
2021-04-28	$42.69	$42.96	$42.51	$42.53	$39.14	200,173
2021-04-27	$43.38	$43.38	$42.51	$42.69	$39.29	286,747
2021-04-26	$43.15	$43.67	$43.14	$43.35	$39.89	160,289
2021-04-23	$43.20	$43.30	$42.94	$42.94	$39.52	198,779
2021-04-22	$43.63	$43.88	$42.91	$43.04	$39.61	182,041
2021-04-21	$42.98	$43.76	$42.85	$43.63	$40.15	253,357
2021-04-20	$43.17	$43.44	$42.75	$43.18	$39.57	350,086
2021-04-19	$43.45	$43.58	$42.95	$43.45	$39.81	222,783
2021-04-16	$43.75	$43.85	$43.31	$43.41	$39.78	221,070
2021-04-15	$43.35	$43.54	$43.03	$43.53	$39.89	171,612
2021-04-14	$43.42	$43.75	$43.09	$43.16	$39.55	135,801
2021-04-13	$43.35	$43.65	$43.21	$43.50	$39.86	187,630
2021-04-12	$43.60	$43.81	$42.95	$43.30	$39.68	256,783
2021-04-09	$43.60	$43.75	$43.09	$43.31	$39.68	150,417
2021-04-08	$43.56	$43.89	$43.37	$43.63	$39.98	292,986
2021-04-07	$43.48	$43.76	$43.36	$43.54	$39.90	144,040
2021-04-06	$43.49	$43.85	$43.20	$43.51	$39.87	242,982
2021-04-05	$43.50	$43.62	$42.85	$43.26	$39.64	191,816
2021-04-01	$42.08	$43.17	$41.80	$43.14	$39.53	212,068
2021-03-31	$42.30	$42.57	$41.72	$41.72	$38.23	363,493
2021-03-30	$42.41	$42.79	$42.22	$42.39	$38.84	168,956
2021-03-29	$42.95	$43.17	$42.39	$42.58	$39.02	191,389
2021-03-26	$42.47	$42.90	$42.28	$42.84	$39.25	175,424
2021-03-25	$42.22	$42.60	$41.52	$42.19	$38.66	233,355
2021-03-24	$42.21	$43.19	$42.15	$42.17	$38.64	146,730
2021-03-23	$42.21	$42.64	$41.92	$42.18	$38.65	228,629
2021-03-22	$42.50	$42.83	$41.92	$42.43	$38.88	248,959
2021-03-19	$43.38	$43.66	$42.71	$42.80	$39.04	565,608
2021-03-18	$43.98	$44.13	$43.18	$43.33	$39.53	218,727
2021-03-17	$43.63	$44.03	$43.26	$43.98	$40.12	154,675
2021-03-16	$44.22	$44.39	$43.21	$43.77	$39.93	191,119
2021-03-15	$44.37	$44.73	$43.71	$44.10	$40.23	326,194
2021-03-12	$42.91	$43.78	$42.70	$43.75	$39.91	312,762
2021-03-11	$43.37	$43.57	$42.53	$42.70	$38.95	258,449
2021-03-10	$43.00	$43.65	$42.75	$43.38	$39.57	186,350
2021-03-09	$43.49	$43.80	$42.84	$42.98	$39.21	209,847
2021-03-08	$42.45	$43.67	$42.16	$43.35	$39.54	199,164
2021-03-05	$41.80	$42.20	$41.27	$42.16	$38.46	196,529
2021-03-04	$41.60	$42.27	$40.93	$41.39	$37.76	223,890
2021-03-03	$41.25	$42.09	$41.05	$41.62	$37.97	195,713
2021-03-02	$41.25	$41.69	$40.92	$41.10	$37.49	315,486
2021-03-01	$41.47	$42.22	$41.29	$41.31	$37.68	229,380
2021-02-26	$41.41	$41.91	$40.87	$40.91	$37.32	234,315
2021-02-25	$42.21	$42.86	$41.25	$41.41	$37.77	236,970
2021-02-24	$41.42	$42.47	$41.39	$42.26	$38.55	208,193
2021-02-23	$41.69	$42.71	$41.31	$41.32	$37.69	262,779
2021-02-22	$40.49	$41.81	$40.32	$41.58	$37.93	256,994
2021-02-19	$41.12	$41.26	$40.50	$40.68	$37.11	277,183
2021-02-18	$41.03	$41.60	$40.78	$40.79	$37.21	111,995
2021-02-17	$41.61	$41.82	$41.20	$41.29	$37.67	142,727
2021-02-16	$42.47	$42.48	$41.82	$41.96	$38.10	189,665
2021-02-12	$42.11	$42.44	$41.86	$42.26	$38.37	197,219
2021-02-11	$41.95	$42.60	$41.71	$42.27	$38.38	184,847
2021-02-10	$41.43	$42.16	$41.34	$41.68	$37.85	159,880
2021-02-09	$41.30	$41.47	$41.02	$41.20	$37.41	165,254
2021-02-08	$40.96	$41.20	$40.59	$41.14	$37.36	233,816
2021-02-05	$40.56	$40.87	$40.38	$40.83	$37.08	157,258
2021-02-04	$39.87	$40.74	$39.83	$40.35	$36.64	177,349
2021-02-03	$39.64	$39.97	$39.02	$39.93	$36.26	217,265
2021-02-02	$40.04	$40.20	$39.57	$39.68	$36.03	245,214
2021-02-01	$38.83	$39.89	$38.58	$39.74	$36.09	277,647
2021-01-29	$39.40	$39.93	$38.52	$38.64	$35.09	508,964
2021-01-28	$39.42	$40.11	$39.27	$39.49	$35.86	241,562
2021-01-27	$39.88	$40.30	$39.21	$39.41	$35.79	198,503
2021-01-26	$40.24	$40.55	$39.95	$40.35	$36.64	164,304
2021-01-25	$40.15	$40.50	$39.53	$40.11	$36.42	168,565
2021-01-22	$39.41	$40.13	$39.17	$40.09	$36.40	168,535
2021-01-21	$40.33	$40.40	$39.34	$39.61	$35.97	243,655
2021-01-20	$40.29	$40.87	$40.05	$40.45	$36.73	235,249
2021-01-19	$41.53	$41.60	$40.40	$40.58	$36.68	264,061
2021-01-15	$40.50	$41.25	$40.26	$41.19	$37.23	189,432
2021-01-14	$40.49	$40.87	$40.28	$40.72	$36.80	215,240
2021-01-13	$39.27	$40.33	$39.27	$40.28	$36.40	181,472
2021-01-12	$38.88	$39.25	$38.58	$39.15	$35.38	214,433
2021-01-11	$39.27	$39.70	$38.55	$38.94	$35.19	185,938
2021-01-08	$38.80	$39.39	$38.55	$39.33	$35.55	319,334
2021-01-07	$39.49	$39.49	$38.35	$38.71	$34.99	195,188
2021-01-06	$38.28	$39.66	$38.00	$39.20	$35.43	341,016
2021-01-05	$37.98	$38.52	$37.91	$37.94	$34.29	259,038
2021-01-04	$38.97	$39.10	$37.70	$37.77	$34.14	340,689
2020-12-31	$38.57	$38.94	$38.21	$38.91	$35.17	171,131
2020-12-30	$39.02	$39.71	$38.43	$38.68	$34.96	215,564
2020-12-29	$39.53	$39.71	$38.88	$39.09	$35.33	208,115
2020-12-28	$39.28	$39.80	$39.11	$39.41	$35.62	215,709
2020-12-24	$39.00	$39.33	$38.82	$39.19	$35.42	97,202
2020-12-23	$39.30	$39.97	$38.87	$38.94	$35.19	200,689
2020-12-22	$39.00	$39.23	$38.62	$39.11	$35.35	169,314
2020-12-21	$39.14	$39.49	$38.76	$39.11	$35.18	254,617
2020-12-18	$40.00	$40.15	$39.47	$39.77	$35.77	701,980
2020-12-17	$40.24	$40.36	$39.36	$40.19	$36.15	361,982
2020-12-16	$39.76	$40.30	$39.57	$40.01	$35.99	281,308
2020-12-15	$38.69	$39.72	$38.40	$39.68	$35.69	270,619
2020-12-14	$38.64	$39.21	$38.50	$38.50	$34.63	199,563
2020-12-11	$37.91	$38.69	$37.87	$38.65	$34.76	211,085
2020-12-10	$38.29	$38.55	$37.84	$38.02	$34.20	246,591
2020-12-09	$38.40	$38.71	$37.93	$38.59	$34.71	224,768
2020-12-08	$38.32	$38.76	$38.32	$38.38	$34.52	284,824
2020-12-07	$38.68	$38.96	$38.33	$38.48	$34.61	406,944
2020-12-04	$38.11	$38.76	$38.11	$38.67	$34.78	119,362
2020-12-03	$37.71	$38.38	$37.60	$37.99	$34.17	233,671
2020-12-02	$37.02	$37.81	$37.02	$37.53	$33.76	212,745
2020-12-01	$37.50	$38.10	$37.24	$37.60	$33.82	228,924
2020-11-30	$37.86	$38.19	$37.01	$37.04	$33.31	278,485
2020-11-27	$38.61	$38.64	$37.70	$37.95	$34.13	83,075
2020-11-25	$38.75	$38.88	$38.14	$38.48	$34.61	178,657
2020-11-24	$37.95	$39.06	$37.86	$38.75	$34.85	252,081
2020-11-23	$37.22	$38.09	$37.10	$37.47	$33.70	308,734
2020-11-20	$37.27	$37.52	$36.88	$37.16	$33.42	168,611
2020-11-19	$36.95	$37.75	$36.58	$37.53	$33.76	165,453
2020-11-18	$38.16	$38.60	$37.31	$37.32	$33.40	214,361
2020-11-17	$37.73	$38.49	$37.35	$38.14	$34.13	194,646
2020-11-16	$38.44	$38.90	$37.53	$38.10	$34.10	297,628
2020-11-13	$36.20	$37.74	$36.20	$37.67	$33.71	256,001
2020-11-12	$36.31	$36.36	$35.63	$36.04	$32.25	197,943
2020-11-11	$36.60	$36.77	$35.90	$36.66	$32.81	228,473
2020-11-10	$35.49	$36.88	$35.11	$36.80	$32.93	376,135
2020-11-09	$35.96	$38.00	$35.17	$35.18	$31.48	640,677
2020-11-06	$34.23	$34.48	$33.17	$33.40	$29.89	187,250
2020-11-05	$34.42	$34.58	$33.84	$34.13	$30.54	191,516
2020-11-04	$34.56	$34.62	$33.96	$34.24	$30.64	192,762
2020-11-03	$34.51	$35.06	$34.34	$34.87	$31.20	154,709
2020-11-02	$33.19	$34.25	$32.90	$34.19	$30.60	256,083
2020-10-30	$33.14	$33.14	$32.35	$33.01	$29.54	237,255
2020-10-29	$32.37	$33.44	$32.01	$33.39	$29.88	274,727
2020-10-28	$33.00	$33.50	$32.35	$32.44	$29.03	220,901
2020-10-27	$34.54	$34.70	$33.67	$33.68	$30.14	175,286
2020-10-26	$34.48	$34.73	$34.22	$34.54	$30.91	198,471
2020-10-23	$34.77	$35.23	$34.22	$34.80	$31.14	340,590
2020-10-22	$33.80	$34.58	$33.72	$34.46	$30.84	516,853
2020-10-21	$34.06	$34.17	$33.72	$33.89	$30.33	175,366
2020-10-20	$34.37	$34.67	$34.14	$34.30	$30.52	137,624
2020-10-19	$34.92	$35.33	$34.01	$34.05	$30.30	343,396
2020-10-16	$35.28	$35.36	$34.62	$34.80	$30.97	197,317
2020-10-15	$35.00	$35.94	$34.82	$35.46	$31.56	140,060
2020-10-14	$35.45	$35.59	$34.90	$35.11	$31.24	150,472
2020-10-13	$35.96	$36.22	$35.16	$35.43	$31.53	181,874
2020-10-12	$35.77	$36.22	$35.53	$35.96	$32.00	153,818
2020-10-09	$36.35	$36.49	$35.51	$35.68	$31.75	144,077
2020-10-08	$36.00	$36.46	$35.69	$36.13	$32.15	129,357
2020-10-07	$35.69	$35.86	$35.13	$35.59	$31.67	291,439
2020-10-06	$36.07	$36.46	$35.51	$35.53	$31.62	347,131
2020-10-05	$36.50	$36.84	$35.63	$35.83	$31.89	196,938
2020-10-02	$35.22	$36.60	$35.00	$36.42	$32.41	304,115
2020-10-01	$34.87	$35.78	$34.73	$35.77	$31.83	270,650
2020-09-30	$34.95	$35.42	$34.41	$34.86	$31.02	316,462
2020-09-29	$34.69	$34.75	$33.76	$34.63	$30.82	206,112
2020-09-28	$34.21	$35.04	$34.18	$34.73	$30.91	253,274
2020-09-25	$33.34	$33.77	$33.17	$33.65	$29.95	329,892
2020-09-24	$33.41	$34.44	$33.40	$33.65	$29.95	402,811
2020-09-23	$34.96	$35.26	$33.34	$33.40	$29.72	292,651
2020-09-22	$34.69	$35.41	$34.68	$35.04	$31.18	252,345
2020-09-21	$34.97	$35.53	$34.10	$34.72	$30.90	408,677
2020-09-18	$36.16	$36.30	$35.51	$35.57	$31.48	1,008,395
2020-09-17	$36.68	$37.02	$36.15	$36.22	$32.06	268,371
2020-09-16	$37.28	$37.61	$36.91	$36.91	$32.67	208,649
2020-09-15	$37.41	$37.85	$37.04	$37.08	$32.82	187,137
2020-09-14	$36.73	$37.36	$36.67	$37.22	$32.94	316,252
2020-09-11	$37.21	$37.31	$36.12	$36.62	$32.41	171,097
2020-09-10	$37.20	$37.48	$36.87	$37.22	$32.94	214,845
2020-09-09	$37.17	$37.80	$36.75	$37.27	$32.99	194,968
2020-09-08	$37.17	$37.38	$36.60	$37.10	$32.84	272,778
2020-09-04	$37.97	$38.32	$37.04	$37.29	$33.00	179,115
2020-09-03	$37.45	$38.23	$37.24	$37.93	$33.57	376,445
2020-09-02	$36.43	$37.42	$36.07	$37.30	$33.01	277,538
2020-09-01	$36.34	$36.63	$35.89	$36.51	$32.31	182,735
2020-08-31	$36.88	$36.88	$36.09	$36.49	$32.30	328,223
2020-08-28	$36.84	$37.14	$36.15	$37.14	$32.87	351,213
2020-08-27	$35.59	$36.71	$35.41	$36.66	$32.45	304,548
2020-08-26	$36.46	$36.50	$35.47	$35.59	$31.50	256,031
2020-08-25	$36.51	$36.68	$36.00	$36.55	$32.35	142,568
2020-08-24	$36.12	$36.64	$35.57	$36.63	$32.42	242,077
2020-08-21	$36.03	$36.46	$35.46	$36.12	$31.97	220,457
2020-08-20	$35.29	$36.60	$35.17	$36.21	$32.05	278,336
2020-08-19	$36.65	$36.83	$35.57	$35.86	$31.57	375,563
2020-08-18	$37.25	$37.46	$36.42	$36.65	$32.27	202,572
2020-08-17	$37.28	$37.54	$36.87	$37.38	$32.91	173,477
2020-08-14	$37.40	$37.77	$37.15	$37.24	$32.79	189,229
2020-08-13	$38.01	$38.54	$37.33	$37.40	$32.93	194,156
2020-08-12	$38.50	$38.64	$37.81	$38.34	$33.76	177,507
2020-08-11	$39.26	$39.50	$37.95	$38.24	$33.67	358,241
2020-08-10	$38.53	$39.15	$38.24	$38.71	$34.08	344,332
2020-08-07	$37.50	$38.60	$37.50	$38.51	$33.91	343,117
2020-08-06	$36.60	$37.86	$36.60	$37.66	$33.16	306,251
2020-08-05	$36.99	$37.19	$36.22	$36.79	$32.39	285,902
2020-08-04	$36.36	$36.91	$36.36	$36.87	$32.46	285,516
2020-08-03	$36.99	$37.00	$36.14	$36.52	$32.15	323,846
2020-07-31	$38.38	$38.50	$36.02	$37.15	$32.71	817,399
2020-07-30	$38.16	$39.06	$38.08	$38.77	$34.13	267,475
2020-07-29	$38.48	$39.16	$38.44	$38.97	$34.31	228,671
2020-07-28	$37.35	$38.49	$37.35	$38.26	$33.69	223,062
2020-07-27	$37.08	$37.66	$36.67	$37.61	$33.11	204,786
2020-07-24	$38.28	$38.43	$37.16	$37.22	$32.77	160,810
2020-07-23	$37.90	$38.59	$37.75	$38.21	$33.64	242,279
2020-07-22	$36.72	$38.26	$36.71	$38.23	$33.66	316,325
2020-07-21	$37.28	$37.59	$37.05	$37.14	$32.54	216,814
2020-07-20	$37.90	$38.22	$36.68	$36.87	$32.30	217,972
2020-07-17	$37.00	$38.20	$36.77	$37.99	$33.28	304,921
2020-07-16	$37.05	$37.41	$36.67	$36.82	$32.26	236,331
2020-07-15	$38.24	$38.41	$37.02	$37.34	$32.71	290,880
2020-07-14	$37.02	$37.80	$36.99	$37.35	$32.72	185,632
2020-07-13	$37.50	$38.01	$36.98	$37.05	$32.46	182,210
2020-07-10	$36.70	$37.42	$36.70	$37.22	$32.61	225,229
2020-07-09	$37.02	$37.21	$35.95	$36.69	$32.14	294,941
2020-07-08	$37.29	$37.74	$36.63	$37.25	$32.63	208,549
2020-07-07	$37.61	$38.01	$37.23	$37.40	$32.77	233,887
2020-07-06	$39.14	$39.22	$38.18	$38.19	$33.46	233,607
2020-07-02	$39.56	$39.73	$37.70	$38.03	$33.32	308,653
2020-07-01	$38.00	$39.30	$37.84	$38.74	$33.94	348,864
2020-06-30	$37.34	$38.22	$37.04	$37.67	$33.00	310,181
2020-06-29	$36.91	$37.48	$36.03	$37.40	$32.77	226,895
2020-06-26	$36.39	$36.75	$35.75	$36.21	$31.72	443,445
2020-06-25	$35.04	$36.73	$35.04	$36.67	$32.13	257,701
2020-06-24	$36.90	$37.14	$34.95	$35.44	$31.05	411,996
2020-06-23	$38.27	$38.75	$37.36	$37.51	$32.86	323,092
2020-06-22	$37.87	$38.43	$37.06	$37.90	$33.20	481,294
2020-06-19	$39.60	$39.60	$37.28	$37.74	$33.06	1,471,002
2020-06-18	$38.42	$39.46	$38.21	$39.01	$34.00	293,197
2020-06-17	$39.79	$39.86	$38.78	$38.96	$33.96	297,064
2020-06-16	$39.81	$40.61	$39.01	$39.81	$34.70	322,122
2020-06-15	$36.30	$39.33	$36.30	$38.60	$33.65	317,230
2020-06-12	$38.19	$38.39	$36.29	$37.62	$32.79	420,600
2020-06-11	$37.69	$38.61	$36.39	$36.45	$31.77	354,889
2020-06-10	$42.09	$42.17	$40.02	$40.02	$34.89	294,809
2020-06-09	$42.07	$43.03	$41.51	$42.38	$36.94	259,105
2020-06-08	$43.00	$43.63	$42.40	$43.00	$37.48	300,318
2020-06-05	$42.36	$43.75	$41.34	$42.42	$36.98	461,961
2020-06-04	$39.88	$40.76	$38.84	$40.47	$35.28	268,925
2020-06-03	$38.50	$40.16	$38.25	$39.87	$34.75	371,989
2020-06-02	$37.60	$38.26	$37.32	$37.72	$32.88	269,490
2020-06-01	$36.84	$37.55	$36.84	$37.01	$32.26	312,997
2020-05-29	$37.10	$37.73	$36.55	$36.81	$32.09	451,806
2020-05-28	$39.18	$39.18	$37.34	$37.52	$32.71	320,264
2020-05-27	$38.00	$38.69	$37.36	$38.45	$33.52	493,944
2020-05-26	$37.51	$37.92	$36.90	$36.98	$32.24	297,542
2020-05-22	$36.02	$36.20	$35.46	$36.03	$31.41	226,104
2020-05-21	$35.36	$35.99	$35.29	$35.80	$31.21	281,061
2020-05-20	$35.64	$35.82	$35.05	$35.55	$30.99	239,514
2020-05-19	$35.82	$36.12	$35.21	$35.42	$30.71	251,348
2020-05-18	$34.12	$36.59	$33.84	$36.03	$31.24	530,834
2020-05-15	$32.02	$32.66	$31.41	$32.20	$27.92	789,015
2020-05-14	$32.30	$32.63	$31.02	$32.19	$27.91	398,171
2020-05-13	$33.70	$33.70	$32.73	$33.07	$28.67	342,800
2020-05-12	$35.51	$35.51	$33.36	$33.37	$28.93	490,031
2020-05-11	$35.00	$35.76	$34.10	$35.39	$30.69	420,730
2020-05-08	$34.03	$35.42	$33.67	$35.28	$30.59	213,540
2020-05-07	$34.00	$35.03	$32.97	$33.39	$28.95	403,771
2020-05-06	$34.49	$34.91	$33.21	$33.60	$29.13	239,690
2020-05-05	$35.16	$35.56	$34.29	$34.51	$29.92	502,531
2020-05-04	$33.30	$34.47	$32.75	$33.96	$29.45	575,091
2020-05-01	$34.59	$34.72	$33.21	$33.58	$29.12	298,990
2020-04-30	$34.90	$35.78	$34.05	$35.60	$30.87	332,759
2020-04-29	$34.53	$36.98	$34.15	$35.87	$31.10	413,585
2020-04-28	$34.11	$34.79	$33.00	$33.33	$28.90	353,089
2020-04-27	$32.22	$33.65	$32.11	$32.89	$28.52	249,128
2020-04-24	$32.42	$33.41	$31.72	$31.96	$27.71	252,949
2020-04-23	$32.46	$33.45	$32.28	$32.45	$28.14	304,964
2020-04-22	$33.65	$33.95	$32.29	$32.45	$28.14	259,532
2020-04-21	$33.06	$34.00	$32.31	$32.86	$28.49	240,850
2020-04-20	$35.05	$35.37	$34.09	$34.36	$29.62	288,818
2020-04-17	$35.98	$36.58	$35.02	$35.91	$30.96	246,258
2020-04-16	$35.15	$35.70	$33.62	$34.52	$29.76	469,740
2020-04-15	$36.00	$36.08	$34.10	$35.11	$30.27	444,196
2020-04-14	$37.53	$37.79	$35.88	$36.56	$31.52	445,760
2020-04-13	$36.66	$36.82	$34.66	$36.03	$31.06	496,698
2020-04-09	$35.00	$36.69	$34.87	$36.62	$31.57	562,190
2020-04-08	$31.93	$34.33	$31.49	$33.62	$28.98	565,549
2020-04-07	$31.47	$32.83	$30.51	$31.13	$26.84	411,050
2020-04-06	$28.86	$30.11	$28.76	$29.94	$25.81	368,398
2020-04-03	$27.93	$28.45	$26.15	$27.22	$23.47	386,436
2020-04-02	$27.30	$29.03	$27.03	$28.32	$24.41	510,857
2020-04-01	$29.00	$29.70	$26.86	$27.43	$23.65	541,390
2020-03-31	$30.54	$30.94	$29.57	$30.90	$26.64	631,172
2020-03-30	$31.00	$31.70	$29.06	$30.69	$26.46	450,681
2020-03-27	$29.90	$31.95	$28.01	$31.01	$26.73	526,715
2020-03-26	$30.16	$31.62	$28.50	$31.25	$26.94	662,789
2020-03-25	$28.55	$31.51	$27.98	$30.01	$25.87	536,214
2020-03-24	$27.50	$28.79	$26.31	$28.53	$24.60	627,614
2020-03-23	$27.05	$27.33	$25.11	$26.17	$22.56	617,467
2020-03-20	$29.17	$31.09	$27.13	$27.50	$23.71	844,385
2020-03-19	$25.09	$29.32	$24.76	$28.70	$24.57	851,419
2020-03-18	$29.15	$30.93	$24.49	$25.30	$21.66	726,113
2020-03-17	$28.62	$32.42	$27.22	$31.69	$27.13	744,140
2020-03-16	$30.00	$30.89	$28.15	$28.24	$24.18	739,667
2020-03-13	$31.41	$33.59	$29.84	$33.59	$28.76	921,606
2020-03-12	$34.53	$34.53	$29.35	$29.53	$25.28	852,063
2020-03-11	$39.23	$39.57	$36.70	$36.99	$31.67	556,813
2020-03-10	$43.34	$43.34	$38.06	$40.34	$34.54	643,019
2020-03-09	$44.40	$44.95	$41.73	$41.73	$35.73	473,409
2020-03-06	$47.84	$48.19	$45.70	$47.07	$40.30	296,200
2020-03-05	$48.17	$48.88	$47.73	$48.84	$41.81	299,716
2020-03-04	$47.34	$48.99	$47.34	$48.82	$41.80	314,310
2020-03-03	$46.11	$47.67	$45.76	$46.68	$39.97	374,941
2020-03-02	$45.51	$46.23	$44.62	$45.99	$39.37	360,463
2020-02-28	$46.18	$46.18	$43.46	$44.83	$38.38	588,552
2020-02-27	$49.35	$49.61	$47.04	$47.06	$40.29	395,193
2020-02-26	$49.60	$50.50	$49.35	$49.88	$42.71	390,445
2020-02-25	$50.15	$50.33	$49.10	$49.31	$42.22	334,149
2020-02-24	$48.88	$50.09	$48.86	$50.04	$42.84	253,860
2020-02-21	$49.44	$49.88	$48.77	$49.67	$42.53	331,259
2020-02-20	$48.50	$48.97	$48.13	$48.81	$41.79	271,408
2020-02-19	$48.76	$48.85	$48.10	$48.49	$41.52	160,998
2020-02-18	$49.19	$49.30	$48.49	$48.95	$41.75	210,145
2020-02-14	$48.86	$49.61	$48.86	$49.15	$41.92	168,971
2020-02-13	$47.94	$49.13	$47.94	$48.90	$41.70	269,532
2020-02-12	$47.70	$48.29	$47.46	$48.02	$40.95	251,198
2020-02-11	$47.70	$47.99	$47.52	$47.65	$40.64	152,182
2020-02-10	$47.52	$47.73	$47.43	$47.67	$40.65	134,890
2020-02-07	$47.55	$47.72	$47.26	$47.34	$40.37	96,398
2020-02-06	$47.05	$47.59	$47.00	$47.39	$40.42	139,420
2020-02-05	$46.81	$47.29	$46.73	$47.00	$40.08	176,612
2020-02-04	$46.60	$46.96	$46.32	$46.81	$39.92	178,100
2020-02-03	$46.25	$46.80	$46.15	$46.54	$39.69	226,673
2020-01-31	$46.48	$46.71	$45.89	$46.16	$39.37	313,611
2020-01-30	$46.73	$46.97	$46.34	$46.48	$39.64	167,148
2020-01-29	$46.91	$47.07	$46.70	$46.80	$39.91	106,209
2020-01-28	$46.84	$47.17	$46.80	$46.86	$39.96	93,641
2020-01-27	$46.66	$47.14	$46.66	$46.83	$39.94	121,117
2020-01-24	$47.15	$47.19	$46.78	$46.95	$40.04	200,432
2020-01-23	$46.66	$47.14	$46.56	$47.14	$40.20	211,090
2020-01-22	$47.19	$47.40	$46.65	$46.66	$39.79	158,137
2020-01-21	$46.82	$47.38	$46.80	$47.31	$40.18	306,843
2020-01-17	$46.94	$47.03	$46.55	$46.72	$39.68	222,413
2020-01-16	$46.25	$46.97	$46.15	$46.83	$39.78	167,884
2020-01-15	$45.66	$46.45	$45.65	$46.19	$39.23	200,278
2020-01-14	$45.90	$46.00	$45.18	$45.69	$38.81	235,292
2020-01-13	$45.12	$46.23	$45.07	$46.10	$39.16	330,749
2020-01-10	$44.88	$45.28	$44.75	$45.16	$38.36	244,669
2020-01-09	$44.60	$45.14	$44.42	$44.88	$38.12	267,724
2020-01-08	$44.65	$44.80	$44.35	$44.58	$37.86	242,660
2020-01-07	$44.75	$44.96	$44.43	$44.64	$37.92	201,296
2020-01-06	$44.74	$45.34	$44.58	$45.01	$38.23	278,874
2020-01-03	$44.02	$44.92	$43.99	$44.88	$38.12	298,439
2020-01-02	$45.14	$45.18	$43.78	$44.02	$37.39	271,632
2019-12-31	$44.28	$44.83	$44.28	$44.77	$38.03	393,526
2019-12-30	$44.13	$44.44	$43.98	$44.40	$37.71	223,583
2019-12-27	$44.08	$44.37	$43.97	$44.24	$37.58	305,359
2019-12-26	$43.92	$44.20	$43.80	$43.88	$37.27	154,489
2019-12-24	$44.10	$44.19	$43.88	$43.90	$37.29	97,691
2019-12-23	$44.59	$44.70	$43.95	$44.02	$37.39	223,270
2019-12-20	$44.42	$44.84	$44.30	$44.55	$37.84	530,064
2019-12-19	$44.12	$44.62	$44.12	$44.53	$37.66	257,318
2019-12-18	$43.76	$44.45	$43.76	$44.16	$37.35	244,600
2019-12-17	$44.12	$44.31	$43.66	$43.75	$37.00	293,308
2019-12-16	$44.04	$44.28	$43.38	$44.10	$37.30	458,622
2019-12-13	$44.50	$44.77	$43.68	$44.10	$37.30	405,908
2019-12-12	$45.39	$45.65	$44.45	$44.50	$37.64	386,024
2019-12-11	$46.00	$46.31	$45.11	$45.47	$38.46	350,741
2019-12-10	$46.48	$46.56	$45.91	$46.08	$38.97	493,603
2019-12-09	$47.18	$47.36	$46.94	$47.03	$39.78	259,796
2019-12-06	$47.48	$47.95	$47.12	$47.18	$39.90	263,607
2019-12-05	$47.07	$47.37	$46.93	$47.13	$39.86	236,400
2019-12-04	$47.08	$47.77	$47.01	$47.14	$39.87	194,917
2019-12-03	$46.57	$47.31	$46.57	$47.21	$39.93	200,550
2019-12-02	$46.88	$47.28	$46.39	$46.41	$39.25	176,394
2019-11-29	$47.45	$47.75	$46.79	$46.81	$39.59	146,371
2019-11-27	$46.70	$47.58	$46.60	$47.54	$40.21	164,341
2019-11-26	$46.19	$46.83	$46.14	$46.64	$39.45	205,449
2019-11-25	$45.91	$46.45	$45.87	$46.17	$39.05	188,335
2019-11-22	$45.81	$45.94	$45.22	$45.58	$38.55	217,619
2019-11-21	$46.76	$46.82	$45.63	$45.63	$38.59	198,323
2019-11-20	$47.25	$47.40	$46.53	$46.75	$39.54	245,585
2019-11-19	$47.26	$47.67	$47.16	$47.48	$39.99	178,185
2019-11-18	$46.50	$47.33	$46.50	$47.16	$39.72	192,024
2019-11-15	$46.46	$46.62	$46.03	$46.46	$39.13	194,799
2019-11-14	$46.16	$46.53	$46.09	$46.40	$39.08	267,062
2019-11-13	$46.20	$46.57	$46.10	$46.16	$38.88	194,425
2019-11-12	$46.83	$46.93	$46.06	$46.11	$38.84	215,346
2019-11-11	$46.50	$46.92	$46.14	$46.66	$39.30	244,676
2019-11-08	$46.94	$47.16	$46.28	$46.39	$39.08	269,047
2019-11-07	$48.04	$48.34	$46.70	$47.04	$39.62	317,360
2019-11-06	$48.59	$49.00	$47.91	$48.05	$40.47	250,117
2019-11-05	$50.00	$50.05	$48.10	$48.59	$40.93	344,414
2019-11-04	$50.58	$50.80	$50.08	$50.20	$42.29	254,833
2019-11-01	$52.10	$52.80	$49.75	$50.44	$42.49	451,467
2019-10-31	$51.91	$52.08	$51.47	$51.85	$43.67	202,170
2019-10-30	$51.22	$51.87	$51.05	$51.66	$43.51	376,317
2019-10-29	$51.35	$51.76	$51.09	$51.26	$43.18	194,810
2019-10-28	$50.77	$51.43	$50.74	$51.16	$43.09	200,441
2019-10-25	$52.51	$52.51	$50.63	$50.76	$42.76	413,481
2019-10-24	$52.93	$53.04	$52.50	$52.92	$44.58	166,993
2019-10-23	$52.30	$53.02	$52.20	$52.88	$44.54	172,393
2019-10-22	$52.67	$52.82	$52.07	$52.07	$43.86	190,051
2019-10-21	$52.35	$52.70	$52.30	$52.62	$44.16	184,046
2019-10-18	$51.87	$52.42	$51.82	$52.34	$43.93	151,893
2019-10-17	$51.49	$51.98	$51.49	$51.95	$43.60	196,463
2019-10-16	$51.16	$51.61	$50.89	$51.42	$43.16	186,569
2019-10-15	$51.09	$51.24	$50.70	$51.17	$42.95	163,714
2019-10-14	$51.07	$51.15	$50.76	$51.04	$42.84	134,317
2019-10-11	$50.97	$51.52	$50.72	$50.85	$42.68	216,716
2019-10-10	$51.24	$51.39	$50.84	$50.84	$42.67	184,394
2019-10-09	$51.56	$51.68	$51.19	$51.21	$42.98	129,845
2019-10-08	$51.24	$51.54	$50.65	$51.33	$43.08	217,912
2019-10-07	$51.12	$51.32	$50.83	$51.05	$42.84	291,097
2019-10-04	$50.94	$51.20	$50.69	$51.07	$42.86	160,876
2019-10-03	$50.60	$51.19	$50.42	$50.86	$42.69	134,738
2019-10-02	$50.46	$50.72	$50.21	$50.55	$42.43	144,055
2019-10-01	$51.36	$51.48	$50.42	$50.65	$42.51	145,438
2019-09-30	$51.61	$51.90	$51.00	$51.22	$42.99	269,828
2019-09-27	$51.50	$51.93	$51.31	$51.58	$43.29	195,912
2019-09-26	$51.57	$51.61	$51.25	$51.54	$43.26	104,889
2019-09-25	$50.62	$51.63	$50.53	$51.33	$43.08	208,193
2019-09-24	$50.49	$50.91	$50.29	$50.66	$42.52	253,768
2019-09-23	$50.12	$50.59	$50.10	$50.25	$42.17	174,712
2019-09-20	$50.01	$50.63	$49.91	$50.12	$42.06	445,268
2019-09-19	$50.45	$50.51	$50.10	$50.19	$42.12	195,154
2019-09-18	$51.00	$51.14	$49.94	$50.39	$42.13	162,792
2019-09-17	$49.91	$50.67	$49.86	$50.65	$42.35	197,851
2019-09-16	$49.36	$49.75	$49.23	$49.64	$41.50	184,632
2019-09-13	$49.70	$50.28	$49.08	$49.19	$41.13	191,729
2019-09-12	$49.88	$49.96	$49.24	$49.71	$41.56	137,644
2019-09-11	$49.30	$49.64	$48.82	$49.50	$41.39	198,350
2019-09-10	$50.16	$50.16	$48.85	$49.27	$41.19	188,374
2019-09-09	$49.90	$50.52	$49.68	$50.35	$42.10	168,143
2019-09-06	$49.85	$50.00	$49.55	$49.94	$41.75	134,268
2019-09-05	$49.76	$49.99	$49.18	$49.65	$41.51	120,502
2019-09-04	$49.81	$50.06	$49.50	$49.74	$41.59	95,116
2019-09-03	$48.73	$49.79	$48.68	$49.64	$41.50	163,154
2019-08-30	$48.95	$49.22	$48.50	$48.80	$40.80	154,041
2019-08-29	$48.77	$49.10	$48.59	$49.00	$40.97	92,206
2019-08-28	$48.69	$49.15	$48.57	$48.57	$40.61	118,622
2019-08-27	$49.00	$49.60	$48.61	$48.66	$40.68	158,502
2019-08-26	$49.04	$49.20	$48.49	$48.82	$40.82	209,566
2019-08-23	$49.44	$49.91	$48.60	$48.84	$40.84	194,715
2019-08-22	$49.34	$49.74	$49.02	$49.54	$41.42	129,565
2019-08-21	$48.92	$49.38	$48.36	$49.28	$41.20	180,584
2019-08-20	$49.10	$49.53	$48.88	$49.00	$40.81	150,393
2019-08-19	$49.14	$49.42	$48.80	$49.08	$40.88	176,030
2019-08-16	$48.67	$49.27	$48.64	$49.05	$40.85	133,844
2019-08-15	$48.13	$48.79	$47.83	$48.67	$40.54	135,413
2019-08-14	$47.90	$48.27	$47.55	$48.06	$40.03	219,009
2019-08-13	$48.24	$48.40	$47.61	$47.96	$39.95	157,582
2019-08-12	$47.44	$48.24	$47.36	$48.24	$40.18	237,700
2019-08-09	$47.09	$47.56	$46.55	$47.46	$39.53	213,722
2019-08-08	$46.66	$47.06	$46.23	$47.05	$39.19	144,395
2019-08-07	$45.61	$46.64	$45.25	$46.33	$38.59	167,178
2019-08-06	$45.13	$45.90	$45.05	$45.71	$38.07	118,103
2019-08-05	$46.02	$46.07	$44.59	$45.24	$37.68	187,756
2019-08-02	$46.04	$46.36	$45.77	$46.28	$38.55	117,711
2019-08-01	$46.14	$46.48	$45.67	$46.06	$38.36	196,735
2019-07-31	$46.86	$47.23	$46.08	$46.09	$38.39	227,520
2019-07-30	$46.39	$46.91	$46.24	$46.80	$38.98	163,706
2019-07-29	$46.48	$46.83	$46.29	$46.53	$38.75	185,974
2019-07-26	$46.17	$46.45	$45.97	$46.32	$38.58	122,198
2019-07-25	$46.40	$46.43	$45.78	$46.09	$38.39	126,433
2019-07-24	$46.22	$46.39	$45.77	$46.31	$38.57	117,602
2019-07-23	$45.91	$46.21	$45.70	$46.20	$38.48	239,584
2019-07-22	$46.53	$46.58	$45.77	$45.78	$38.13	230,346
2019-07-19	$47.33	$47.45	$46.45	$46.64	$38.69	229,182
2019-07-18	$47.01	$47.55	$46.76	$47.42	$39.33	103,615
2019-07-17	$47.12	$47.28	$46.62	$47.04	$39.02	104,193
2019-07-16	$46.81	$47.19	$46.45	$47.02	$39.00	121,359
2019-07-15	$47.39	$47.48	$46.82	$46.99	$38.98	120,510
2019-07-12	$47.30	$47.67	$47.01	$47.30	$39.23	284,650
2019-07-11	$47.69	$47.70	$47.14	$47.29	$39.22	178,974
2019-07-10	$47.31	$47.88	$46.86	$47.69	$39.56	179,245
2019-07-09	$47.12	$47.28	$46.82	$47.15	$39.11	183,465
2019-07-08	$46.45	$47.33	$46.38	$47.16	$39.12	156,227
2019-07-05	$46.21	$46.73	$45.90	$46.51	$38.58	154,659
2019-07-03	$46.15	$46.88	$46.15	$46.86	$38.87	100,506
2019-07-02	$45.67	$46.40	$45.67	$46.06	$38.20	188,498
2019-07-01	$45.96	$46.00	$45.00	$45.60	$37.82	298,567
2019-06-28	$44.96	$45.68	$44.91	$45.66	$37.87	1,080,571
2019-06-27	$44.57	$45.02	$44.35	$44.91	$37.25	446,910
2019-06-26	$45.74	$45.76	$44.37	$44.41	$36.84	241,491
2019-06-25	$46.41	$46.78	$45.75	$45.76	$37.96	185,551
2019-06-24	$46.77	$46.90	$46.11	$46.32	$38.42	305,459
2019-06-21	$46.96	$46.96	$46.26	$46.49	$38.56	410,556
2019-06-20	$46.93	$47.48	$46.81	$47.32	$39.25	235,291
2019-06-19	$46.00	$47.05	$45.82	$47.00	$38.98	254,107
2019-06-18	$46.85	$47.17	$46.19	$46.35	$38.29	199,807
2019-06-17	$45.95	$46.78	$45.95	$46.63	$38.52	231,100
2019-06-14	$45.65	$46.32	$45.65	$45.75	$37.79	148,669
2019-06-13	$45.61	$45.86	$45.39	$45.71	$37.76	126,711
2019-06-12	$45.36	$45.78	$45.16	$45.44	$37.54	216,657
2019-06-11	$44.62	$45.10	$44.36	$45.06	$37.22	229,744
2019-06-10	$44.73	$44.75	$44.21	$44.44	$36.71	189,664
2019-06-07	$45.03	$45.37	$44.75	$44.77	$36.98	146,946
2019-06-06	$45.00	$45.12	$44.37	$44.78	$36.99	122,662
2019-06-05	$44.52	$45.00	$44.45	$44.93	$37.12	269,702
2019-06-04	$44.72	$44.78	$43.86	$44.23	$36.54	318,419
2019-06-03	$45.00	$45.09	$44.54	$44.75	$36.97	196,960
2019-05-31	$44.40	$44.95	$44.20	$44.75	$36.97	200,332
2019-05-30	$44.72	$45.13	$44.57	$44.69	$36.92	95,444
2019-05-29	$45.52	$45.62	$44.72	$44.73	$36.95	166,491
2019-05-28	$46.38	$46.54	$45.43	$45.45	$37.55	161,298
2019-05-24	$45.91	$46.25	$45.77	$46.25	$38.21	184,664
2019-05-23	$45.65	$45.87	$45.51	$45.74	$37.79	178,646
2019-05-22	$45.65	$45.91	$45.56	$45.78	$37.82	132,732
2019-05-21	$45.44	$46.05	$45.44	$45.73	$37.62	153,166
2019-05-20	$45.92	$45.92	$45.09	$45.22	$37.20	122,004
2019-05-17	$45.74	$46.03	$45.59	$45.89	$37.75	124,504
2019-05-16	$45.77	$46.28	$45.59	$45.89	$37.75	131,953
2019-05-15	$45.74	$46.09	$45.58	$45.79	$37.67	111,128
2019-05-14	$45.69	$45.95	$45.32	$45.70	$37.60	138,279
2019-05-13	$45.10	$45.81	$45.10	$45.56	$37.48	283,913
2019-05-10	$45.01	$45.84	$44.88	$45.48	$37.42	206,285
2019-05-09	$44.86	$45.34	$44.67	$45.25	$37.23	146,460
2019-05-08	$45.38	$45.61	$44.80	$44.89	$36.93	181,869
2019-05-07	$46.00	$46.06	$44.88	$45.19	$37.18	173,966
2019-05-06	$45.81	$46.25	$45.70	$45.99	$37.84	216,810
2019-05-03	$45.35	$46.24	$45.31	$46.00	$37.84	258,082
2019-05-02	$45.00	$45.47	$44.79	$45.09	$37.10	174,003
2019-05-01	$45.18	$45.54	$44.76	$44.98	$37.00	388,880
2019-04-30	$44.60	$45.13	$44.41	$45.06	$37.07	223,030
2019-04-29	$44.80	$44.99	$44.41	$44.48	$36.59	154,109
2019-04-26	$44.50	$44.99	$44.37	$44.82	$36.87	217,297
2019-04-25	$44.32	$44.54	$43.96	$44.32	$36.46	127,236
2019-04-24	$44.21	$44.69	$44.09	$44.47	$36.59	182,571
2019-04-23	$43.53	$44.53	$43.47	$43.97	$36.17	212,956
2019-04-22	$43.99	$44.02	$42.82	$43.28	$35.61	220,781
2019-04-18	$43.70	$44.18	$43.52	$44.00	$36.20	173,855
2019-04-17	$44.99	$45.14	$43.71	$43.80	$35.88	361,112
2019-04-16	$46.24	$46.31	$44.87	$44.87	$36.76	276,675
2019-04-15	$46.26	$46.31	$45.86	$46.15	$37.80	122,535
2019-04-12	$46.25	$46.25	$45.75	$46.18	$37.83	122,808
2019-04-11	$46.13	$46.21	$45.77	$46.21	$37.85	187,466
2019-04-10	$45.42	$46.18	$45.36	$46.09	$37.76	220,350
2019-04-09	$45.34	$45.39	$45.08	$45.16	$36.99	187,805
2019-04-08	$45.72	$45.82	$45.08	$45.25	$37.07	149,146
2019-04-05	$45.60	$45.85	$45.19	$45.74	$37.47	226,473
2019-04-04	$45.55	$45.71	$45.01	$45.60	$37.35	222,626
2019-04-03	$45.86	$45.95	$45.48	$45.58	$37.34	232,903
2019-04-02	$45.76	$45.87	$44.84	$45.82	$37.53	180,745
2019-04-01	$45.86	$45.95	$45.14	$45.79	$37.51	191,003
2019-03-29	$46.12	$46.26	$45.68	$45.80	$37.52	222,543
2019-03-28	$46.22	$46.44	$45.81	$46.10	$37.76	173,137
2019-03-27	$46.02	$46.28	$45.80	$46.04	$37.71	203,474
2019-03-26	$45.78	$46.18	$45.55	$46.06	$37.73	183,251
2019-03-25	$45.17	$45.69	$44.84	$45.52	$37.29	146,960
2019-03-22	$45.46	$45.84	$45.04	$45.09	$36.94	260,311
2019-03-21	$44.63	$45.68	$44.54	$45.44	$37.22	193,006
2019-03-20	$44.15	$45.01	$43.81	$44.59	$36.53	224,265
2019-03-19	$44.43	$44.69	$44.16	$44.35	$36.18	116,634
2019-03-18	$44.65	$44.96	$44.20	$44.44	$36.25	312,478
2019-03-15	$45.18	$45.22	$44.52	$44.62	$36.40	544,107
2019-03-14	$45.14	$45.36	$45.00	$45.12	$36.80	114,525
2019-03-13	$44.89	$45.35	$44.78	$45.02	$36.72	151,441
2019-03-12	$44.65	$45.19	$44.53	$44.79	$36.53	115,931
2019-03-11	$43.73	$44.61	$43.73	$44.57	$36.35	133,711
2019-03-08	$43.26	$43.86	$43.26	$43.72	$35.66	148,125
2019-03-07	$43.53	$44.15	$43.09	$43.29	$35.31	269,980
2019-03-06	$44.20	$44.32	$43.29	$43.37	$35.38	131,645
2019-03-05	$43.94	$44.56	$43.88	$44.12	$35.99	137,309
2019-03-04	$43.42	$43.92	$42.76	$43.89	$35.80	454,167
2019-03-01	$44.39	$44.40	$42.31	$43.44	$35.43	571,787
2019-02-28	$45.02	$45.67	$44.41	$44.42	$36.23	273,441
2019-02-27	$45.19	$45.33	$44.50	$45.03	$36.73	115,786
2019-02-26	$45.90	$45.99	$45.20	$45.33	$36.97	184,506
2019-02-25	$46.66	$46.66	$45.52	$45.72	$37.29	189,384
2019-02-22	$46.12	$46.49	$45.93	$46.33	$37.79	93,124
2019-02-21	$45.87	$46.06	$45.53	$45.98	$37.51	109,988
2019-02-20	$46.57	$46.70	$45.53	$45.98	$37.51	206,885
2019-02-19	$47.32	$47.39	$46.54	$46.54	$37.96	206,377
2019-02-15	$47.27	$47.65	$46.87	$47.42	$38.52	264,208
2019-02-14	$46.73	$47.24	$46.63	$47.09	$38.25	242,630
2019-02-13	$46.83	$47.03	$46.30	$46.56	$37.82	139,420
2019-02-12	$47.79	$47.79	$46.57	$46.78	$38.00	136,744
2019-02-11	$47.60	$48.13	$47.36	$47.76	$38.80	130,042
2019-02-08	$47.31	$47.68	$47.05	$47.66	$38.72	153,232
2019-02-07	$46.43	$47.47	$46.24	$47.41	$38.51	154,883
2019-02-06	$46.98	$47.12	$46.22	$46.48	$37.76	103,557
2019-02-05	$47.22	$47.22	$46.37	$47.02	$38.20	130,030
2019-02-04	$46.29	$47.12	$46.08	$47.11	$38.27	165,951
2019-02-01	$47.50	$47.57	$45.86	$46.30	$37.61	227,270
2019-01-31	$46.92	$47.48	$46.34	$47.44	$38.54	424,898
2019-01-30	$46.00	$46.93	$45.90	$46.86	$38.07	261,853
2019-01-29	$45.74	$45.95	$45.53	$45.91	$37.30	96,301
2019-01-28	$45.20	$45.80	$45.05	$45.53	$36.99	127,707
2019-01-25	$44.66	$45.58	$44.57	$45.32	$36.82	223,693
2019-01-24	$44.19	$44.78	$43.77	$44.55	$36.19	118,476
2019-01-23	$44.00	$44.33	$43.79	$44.20	$35.91	98,781
2019-01-22	$44.37	$44.55	$43.42	$44.03	$35.77	147,882
2019-01-18	$44.42	$44.75	$44.11	$44.38	$35.90	142,301
2019-01-17	$43.93	$44.50	$43.91	$44.42	$35.93	189,040
2019-01-16	$43.22	$44.02	$43.15	$43.97	$35.57	124,767
2019-01-15	$42.89	$43.30	$42.73	$43.25	$34.98	104,755
2019-01-14	$43.00	$43.03	$42.41	$42.68	$34.52	148,213
2019-01-11	$43.11	$43.37	$42.69	$43.07	$34.84	143,050
2019-01-10	$42.78	$43.54	$42.70	$43.07	$34.84	163,445
2019-01-09	$42.75	$42.82	$42.08	$42.79	$34.61	97,565
2019-01-08	$42.00	$43.06	$41.80	$42.64	$34.49	212,098
2019-01-07	$41.44	$42.07	$41.16	$41.75	$33.77	180,691
2019-01-04	$41.04	$41.83	$40.87	$41.34	$33.44	233,710
2019-01-03	$40.26	$41.78	$40.20	$40.84	$33.03	193,069
2019-01-02	$41.32	$41.32	$40.11	$40.26	$32.57	275,546
2018-12-31	$42.00	$42.24	$41.09	$41.68	$33.71	245,149
2018-12-28	$41.93	$42.64	$41.62	$41.98	$33.96	217,704
2018-12-27	$41.67	$41.67	$40.45	$41.61	$33.66	314,588
2018-12-26	$40.58	$42.03	$40.30	$41.98	$33.96	187,227
2018-12-24	$42.75	$42.90	$40.33	$40.59	$32.83	217,644
2018-12-21	$43.65	$44.32	$42.78	$42.96	$34.75	535,913
2018-12-20	$43.46	$44.07	$42.91	$43.57	$35.24	197,554
2018-12-19	$43.71	$44.23	$43.28	$43.66	$35.16	207,405
2018-12-18	$43.22	$44.52	$43.07	$43.63	$35.14	196,645
2018-12-17	$44.02	$44.47	$42.76	$43.01	$34.64	257,522
2018-12-14	$44.09	$44.37	$43.85	$44.03	$35.46	85,440
2018-12-13	$44.00	$44.73	$44.00	$44.28	$35.66	134,143
2018-12-12	$44.91	$45.25	$43.92	$44.05	$35.48	186,345
2018-12-11	$44.20	$44.89	$43.76	$44.77	$36.06	164,475
2018-12-10	$44.50	$44.50	$43.32	$44.01	$35.44	207,469
2018-12-07	$44.05	$44.76	$43.71	$44.51	$35.85	458,036
2018-12-06	$44.19	$44.90	$42.00	$44.00	$35.44	842,389
2018-12-04	$46.87	$47.07	$45.49	$45.63	$36.75	169,115
2018-12-03	$46.61	$46.89	$46.10	$46.85	$37.73	173,647
2018-11-30	$45.42	$46.57	$45.27	$46.44	$37.40	335,120
2018-11-29	$45.20	$45.62	$44.92	$45.26	$36.45	174,120
2018-11-28	$44.71	$45.55	$44.58	$45.15	$36.36	459,322
2018-11-27	$44.58	$45.12	$44.34	$44.69	$35.99	291,007
2018-11-26	$45.12	$45.12	$44.30	$44.54	$35.87	126,545
2018-11-23	$44.55	$45.13	$44.38	$44.83	$36.10	60,085
2018-11-21	$44.49	$45.30	$44.20	$44.68	$35.98	111,767
2018-11-20	$44.80	$45.63	$44.58	$44.67	$35.98	266,642
2018-11-19	$44.72	$45.08	$44.67	$45.08	$36.15	187,798
2018-11-16	$43.81	$44.73	$43.72	$44.64	$35.80	280,568
2018-11-15	$44.62	$44.62	$43.59	$43.81	$35.13	311,347
2018-11-14	$45.57	$45.89	$44.70	$44.80	$35.93	229,389
2018-11-13	$46.06	$46.26	$45.45	$45.55	$36.53	146,031
2018-11-12	$45.66	$46.19	$45.65	$45.66	$36.62	149,714
2018-11-09	$45.79	$46.06	$45.39	$45.61	$36.58	153,430
2018-11-08	$45.35	$45.95	$44.93	$45.77	$36.71	209,268
2018-11-07	$45.60	$45.97	$44.94	$45.18	$36.23	211,860
2018-11-06	$42.25	$45.50	$42.25	$45.44	$36.44	574,030
2018-11-05	$42.31	$43.40	$42.01	$42.95	$34.44	297,098
2018-11-02	$43.32	$43.54	$41.94	$42.20	$33.84	186,612
2018-11-01	$42.85	$43.34	$42.64	$43.27	$34.70	167,334
2018-10-31	$43.86	$43.86	$42.72	$42.77	$34.30	212,775
2018-10-30	$43.43	$44.17	$43.11	$43.77	$35.10	143,786
2018-10-29	$43.26	$43.76	$43.03	$43.29	$34.72	167,652
2018-10-26	$43.65	$43.86	$42.81	$42.90	$34.40	226,701
2018-10-25	$43.43	$43.91	$43.05	$43.72	$35.06	220,566
2018-10-24	$43.07	$43.65	$42.94	$43.43	$34.83	315,756
2018-10-23	$42.72	$43.36	$42.47	$42.94	$34.44	136,639
2018-10-22	$43.48	$43.97	$42.76	$42.82	$34.34	162,343
2018-10-19	$43.58	$44.00	$43.40	$43.44	$34.68	217,194
2018-10-18	$43.74	$44.14	$43.36	$43.44	$34.68	162,669
2018-10-17	$43.67	$43.95	$43.20	$43.69	$34.88	183,751
2018-10-16	$42.40	$43.71	$42.11	$43.66	$34.86	201,279
2018-10-15	$42.12	$42.82	$42.12	$42.28	$33.76	131,000
2018-10-12	$43.38	$43.38	$41.96	$42.11	$33.62	179,949
2018-10-11	$44.52	$44.52	$42.83	$42.86	$34.22	288,604
2018-10-10	$43.91	$45.01	$43.91	$44.57	$35.59	357,412
2018-10-09	$43.53	$44.22	$43.29	$44.00	$35.13	162,767
2018-10-08	$42.94	$43.70	$42.73	$43.48	$34.71	148,911
2018-10-05	$42.50	$42.92	$42.50	$42.55	$33.97	90,269
2018-10-04	$42.37	$42.54	$41.81	$42.50	$33.93	191,058
2018-10-03	$43.24	$43.34	$42.33	$42.61	$34.02	108,813
2018-10-02	$43.52	$43.80	$43.19	$43.21	$34.50	125,181
2018-10-01	$44.13	$44.20	$43.29	$43.49	$34.72	217,188
2018-09-28	$43.36	$44.11	$43.36	$44.11	$35.22	214,045
2018-09-27	$43.09	$43.73	$43.09	$43.31	$34.58	123,594
2018-09-26	$43.54	$43.67	$42.97	$43.02	$34.35	119,147
2018-09-25	$43.54	$43.80	$43.33	$43.48	$34.71	100,498
2018-09-24	$44.33	$44.39	$43.14	$43.40	$34.65	151,509
2018-09-21	$44.47	$44.70	$44.35	$44.38	$35.43	357,716
2018-09-20	$44.17	$44.54	$43.64	$44.54	$35.56	147,316
2018-09-19	$44.96	$44.96	$43.97	$44.10	$35.21	193,495
2018-09-18	$45.54	$45.60	$45.05	$45.08	$35.84	115,483
2018-09-17	$45.23	$45.64	$45.14	$45.60	$36.25	125,079
2018-09-14	$45.49	$45.49	$44.59	$45.32	$36.03	128,430
2018-09-13	$45.40	$45.74	$45.20	$45.60	$36.25	77,318
2018-09-12	$45.51	$45.64	$45.12	$45.17	$35.91	111,109
2018-09-11	$45.37	$45.58	$44.90	$45.43	$36.12	113,148
2018-09-10	$45.59	$45.72	$45.18	$45.29	$36.00	137,169
2018-09-07	$46.17	$46.17	$45.16	$45.37	$36.07	167,627
2018-09-06	$45.92	$46.54	$45.92	$46.39	$36.88	126,660
2018-09-05	$45.50	$46.11	$45.21	$45.83	$36.43	134,948
2018-09-04	$46.50	$46.50	$45.34	$45.53	$36.20	137,805
2018-08-31	$46.12	$46.47	$46.05	$46.45	$36.93	178,548
2018-08-30	$46.17	$46.34	$45.94	$46.10	$36.65	92,970
2018-08-29	$46.08	$46.32	$45.77	$46.10	$36.65	120,118
2018-08-28	$45.38	$45.95	$45.18	$45.92	$36.51	99,038
2018-08-27	$45.72	$45.78	$45.10	$45.34	$36.04	132,608
2018-08-24	$45.57	$45.73	$45.28	$45.68	$36.31	115,625
2018-08-23	$45.64	$45.75	$45.50	$45.55	$36.21	85,226
2018-08-22	$45.58	$45.68	$45.24	$45.66	$36.30	108,838
2018-08-21	$45.80	$46.10	$45.65	$45.87	$36.31	193,067
2018-08-20	$46.00	$46.43	$45.67	$45.77	$36.24	254,332
2018-08-17	$45.36	$45.95	$45.29	$45.82	$36.28	190,951
2018-08-16	$44.88	$45.35	$44.60	$45.30	$35.86	253,628
2018-08-15	$44.26	$44.92	$44.20	$44.82	$35.48	188,337
2018-08-14	$43.50	$44.41	$43.40	$44.24	$35.02	250,028
2018-08-13	$43.16	$43.51	$43.02	$43.46	$34.41	159,141
2018-08-10	$43.10	$43.59	$42.49	$43.16	$34.17	157,769
2018-08-09	$42.90	$43.59	$42.25	$43.29	$34.27	178,828
2018-08-08	$42.87	$42.87	$42.24	$42.33	$33.51	121,329
2018-08-07	$42.75	$42.96	$42.47	$42.91	$33.97	102,985
2018-08-06	$42.54	$42.93	$42.54	$42.67	$33.78	112,544
2018-08-03	$42.16	$42.63	$41.96	$42.61	$33.73	143,742
2018-08-02	$42.23	$42.40	$41.94	$42.06	$33.30	88,813
2018-08-01	$41.86	$42.26	$41.43	$42.24	$33.44	111,195
2018-07-31	$41.73	$42.76	$41.65	$42.17	$33.39	194,295
2018-07-30	$41.07	$41.67	$41.00	$41.56	$32.90	134,858
2018-07-27	$41.81	$41.98	$40.85	$41.22	$32.63	236,867
2018-07-26	$41.49	$42.00	$41.49	$41.62	$32.95	118,094
2018-07-25	$40.95	$41.63	$40.83	$41.46	$32.82	162,511
2018-07-24	$41.51	$41.51	$40.76	$40.97	$32.44	186,511
2018-07-23	$41.72	$41.82	$41.07	$41.40	$32.78	145,576
2018-07-20	$41.89	$42.02	$41.43	$41.70	$33.01	137,684
2018-07-19	$41.18	$42.20	$41.15	$42.05	$33.14	141,578
2018-07-18	$41.25	$41.51	$40.80	$41.17	$32.45	162,414
2018-07-17	$41.83	$42.15	$41.31	$41.41	$32.64	279,916
2018-07-16	$42.15	$42.28	$41.69	$41.81	$32.95	152,609
2018-07-13	$42.49	$42.71	$42.07	$42.16	$33.23	147,340
2018-07-12	$42.39	$42.57	$42.05	$42.39	$33.41	187,875
2018-07-11	$42.59	$42.93	$42.33	$42.35	$33.38	300,867
2018-07-10	$42.87	$43.24	$42.57	$42.67	$33.63	310,474
2018-07-09	$43.90	$43.91	$42.76	$42.99	$33.88	224,384
2018-07-06	$43.84	$44.06	$43.56	$43.90	$34.60	168,538
2018-07-05	$43.34	$43.74	$42.97	$43.74	$34.47	195,250
2018-07-03	$43.04	$43.49	$42.71	$43.12	$33.98	207,804
2018-07-02	$42.73	$42.94	$42.20	$42.89	$33.80	206,122
2018-06-29	$42.90	$43.06	$42.44	$42.74	$33.68	227,946
2018-06-28	$42.55	$42.99	$42.41	$42.87	$33.79	141,841
2018-06-27	$43.06	$43.06	$42.51	$42.51	$33.50	135,135
2018-06-26	$42.67	$43.06	$42.55	$42.85	$33.77	182,721
2018-06-25	$42.49	$42.75	$42.14	$42.68	$33.64	156,963
2018-06-22	$42.42	$42.54	$42.11	$42.41	$33.42	634,177
2018-06-21	$42.43	$42.47	$42.06	$42.29	$33.33	246,191
2018-06-20	$41.99	$42.56	$41.57	$42.40	$33.42	404,972
2018-06-19	$42.29	$42.67	$41.96	$42.04	$32.98	330,525
2018-06-18	$42.48	$42.67	$42.03	$42.43	$33.29	147,387
2018-06-15	$42.46	$42.90	$42.39	$42.48	$33.33	302,043
2018-06-14	$41.81	$42.44	$41.76	$42.42	$33.28	134,248
2018-06-13	$42.24	$42.54	$41.41	$41.62	$32.65	193,926
2018-06-12	$41.63	$42.29	$41.53	$42.26	$33.16	194,738
2018-06-11	$41.60	$41.75	$41.47	$41.63	$32.66	135,835
2018-06-08	$41.57	$41.82	$41.55	$41.58	$32.62	183,326
2018-06-07	$41.54	$41.66	$41.05	$41.62	$32.65	306,730
2018-06-06	$41.30	$41.51	$40.97	$41.49	$32.55	226,944
2018-06-05	$41.98	$41.98	$41.41	$41.45	$32.52	217,122
2018-06-04	$41.62	$41.89	$41.26	$41.86	$32.84	343,993
2018-06-01	$41.20	$41.78	$40.95	$41.52	$32.58	390,746
2018-05-31	$41.25	$41.36	$40.91	$41.14	$32.28	415,193
2018-05-30	$40.69	$41.36	$40.45	$41.25	$32.36	232,164
2018-05-29	$40.13	$40.73	$39.98	$40.66	$31.90	245,022
2018-05-25	$40.04	$40.36	$39.93	$40.13	$31.49	122,269
2018-05-24	$39.69	$39.92	$39.34	$39.92	$31.32	194,652
2018-05-23	$38.62	$39.73	$38.62	$39.59	$31.06	375,112
2018-05-22	$39.24	$39.56	$39.03	$39.40	$30.91	297,913
2018-05-21	$39.15	$39.54	$38.67	$39.49	$30.83	244,974
2018-05-18	$39.22	$39.36	$38.83	$39.01	$30.46	295,161
2018-05-17	$39.22	$39.31	$38.79	$39.06	$30.50	347,608
2018-05-16	$38.96	$39.30	$38.95	$39.14	$30.56	338,913
2018-05-15	$39.11	$39.25	$38.68	$38.94	$30.41	383,670
2018-05-14	$39.33	$39.60	$39.24	$39.45	$30.80	445,311
2018-05-11	$39.24	$39.44	$38.87	$39.33	$30.71	327,164
2018-05-10	$38.26	$39.36	$38.22	$39.23	$30.63	410,058
2018-05-09	$37.43	$38.22	$37.28	$38.13	$29.77	328,277
2018-05-08	$37.53	$37.60	$37.15	$37.47	$29.26	197,697
2018-05-07	$37.25	$37.75	$37.09	$37.59	$29.35	170,428
2018-05-04	$36.74	$37.36	$36.70	$37.20	$29.05	139,652
2018-05-03	$36.54	$37.06	$36.42	$36.74	$28.69	220,425
2018-05-02	$36.74	$36.85	$36.19	$36.58	$28.56	237,452
2018-05-01	$36.10	$36.94	$36.10	$36.86	$28.78	270,171
2018-04-30	$36.24	$36.50	$36.00	$36.15	$28.23	361,513
2018-04-27	$35.37	$36.42	$35.37	$36.14	$28.22	264,659
2018-04-26	$35.04	$35.77	$34.86	$35.28	$27.55	360,756
2018-04-25	$35.10	$35.23	$34.72	$34.85	$27.21	276,973
2018-04-24	$35.00	$35.34	$34.46	$35.16	$27.45	477,560
2018-04-23	$35.22	$35.44	$34.59	$34.89	$27.24	404,349
2018-04-20	$36.15	$36.38	$35.09	$35.14	$27.44	803,599
2018-04-19	$36.87	$37.01	$36.05	$36.29	$28.34	157,753
2018-04-18	$37.41	$37.41	$37.01	$37.09	$28.81	177,721
2018-04-17	$36.85	$37.44	$36.78	$37.26	$28.94	268,053
2018-04-16	$36.56	$36.92	$36.30	$36.82	$28.60	213,133
2018-04-13	$36.40	$36.47	$36.10	$36.47	$28.33	267,044
2018-04-12	$37.21	$37.21	$36.26	$36.41	$28.28	353,720
2018-04-11	$37.15	$37.55	$37.14	$37.21	$28.90	162,462
2018-04-10	$37.48	$37.48	$37.16	$37.25	$28.93	172,920
2018-04-09	$37.58	$37.73	$37.09	$37.27	$28.95	168,479
2018-04-06	$37.48	$37.86	$37.36	$37.49	$29.12	185,589
2018-04-05	$38.02	$38.02	$37.43	$37.51	$29.14	225,885
2018-04-04	$37.30	$38.31	$37.11	$37.94	$29.47	274,354
2018-04-03	$37.24	$37.85	$36.63	$37.54	$29.16	284,515
2018-04-02	$38.02	$38.09	$36.96	$37.07	$28.79	295,528
2018-03-29	$38.17	$38.29	$37.73	$38.00	$29.52	259,462
2018-03-28	$37.18	$38.31	$37.18	$38.05	$29.56	343,417
2018-03-27	$36.90	$37.50	$36.33	$36.94	$28.69	310,285
2018-03-26	$36.67	$36.75	$36.17	$36.72	$28.52	253,077
2018-03-23	$37.68	$37.68	$36.48	$36.55	$28.39	313,631
2018-03-22	$37.24	$38.35	$37.22	$37.47	$29.10	298,626
2018-03-21	$37.86	$37.86	$37.14	$37.30	$28.97	305,614
2018-03-20	$38.72	$38.80	$37.92	$38.03	$29.39	442,347
2018-03-19	$39.03	$39.03	$38.49	$38.75	$29.95	286,142
2018-03-16	$38.80	$39.13	$38.51	$39.09	$30.21	450,080
2018-03-15	$39.13	$39.20	$38.51	$38.83	$30.01	186,003
2018-03-14	$39.22	$39.44	$38.94	$39.13	$30.24	253,383
2018-03-13	$39.86	$40.09	$38.90	$39.04	$30.17	391,980
2018-03-12	$39.43	$39.89	$39.31	$39.80	$30.76	369,474
2018-03-09	$39.21	$39.44	$38.78	$39.38	$30.43	283,850
2018-03-08	$39.08	$39.41	$38.85	$39.06	$30.19	233,705
2018-03-07	$38.14	$39.18	$38.14	$39.12	$30.23	330,076
2018-03-06	$38.19	$38.54	$37.84	$38.34	$29.63	252,229
2018-03-05	$37.75	$38.57	$37.75	$38.32	$29.61	280,823
2018-03-02	$37.28	$38.25	$37.01	$37.97	$29.34	251,666
2018-03-01	$36.99	$37.90	$36.96	$37.75	$29.17	246,527
2018-02-28	$37.82	$37.99	$36.90	$36.95	$28.56	361,256
2018-02-27	$38.55	$38.93	$37.58	$37.58	$29.04	301,022
2018-02-26	$38.64	$38.72	$38.16	$38.52	$29.77	195,777
2018-02-23	$37.92	$38.46	$37.75	$38.46	$29.72	286,745
2018-02-22	$37.80	$38.21	$37.47	$37.60	$29.06	257,719
2018-02-21	$38.28	$38.53	$37.45	$37.47	$28.96	456,655
2018-02-20	$38.11	$38.58	$37.70	$37.81	$29.22	469,236
2018-02-16	$37.56	$38.32	$37.56	$38.18	$29.51	341,810
2018-02-15	$37.44	$38.08	$37.35	$37.77	$29.04	203,838
2018-02-14	$37.68	$37.84	$37.13	$37.31	$28.69	265,080
2018-02-13	$37.69	$38.34	$37.39	$38.20	$29.38	175,836
2018-02-12	$38.67	$38.67	$36.93	$37.89	$29.14	302,273
2018-02-09	$37.80	$38.81	$37.50	$38.56	$29.65	298,198
2018-02-08	$38.41	$38.89	$37.49	$37.53	$28.86	246,293
2018-02-07	$38.48	$39.29	$38.34	$38.49	$29.60	247,302
2018-02-06	$37.63	$38.57	$37.30	$38.48	$29.59	343,580
2018-02-05	$39.65	$40.02	$38.18	$38.23	$29.40	304,820
2018-02-02	$39.51	$39.92	$39.07	$39.82	$30.62	269,343
2018-02-01	$40.85	$41.24	$39.66	$39.69	$30.52	309,095
2018-01-31	$40.20	$41.02	$40.20	$40.98	$31.51	307,478
2018-01-30	$40.38	$40.62	$39.90	$40.09	$30.83	249,354
2018-01-29	$40.75	$40.82	$40.22	$40.59	$31.21	248,982
2018-01-26	$41.75	$41.88	$40.98	$40.98	$31.51	187,357
2018-01-25	$41.20	$41.57	$41.11	$41.57	$31.97	257,280
2018-01-24	$41.59	$41.64	$41.21	$41.27	$31.74	193,471
2018-01-23	$41.00	$41.59	$40.90	$41.59	$31.98	278,063
2018-01-22	$40.81	$41.16	$40.69	$40.95	$31.49	220,568
2018-01-19	$40.60	$41.04	$40.58	$41.04	$31.41	196,669
2018-01-18	$41.15	$41.15	$40.62	$40.69	$31.15	184,456
2018-01-17	$40.60	$41.21	$40.53	$41.21	$31.54	199,489
2018-01-16	$40.53	$41.19	$40.52	$40.53	$31.02	322,276
2018-01-12	$41.11	$41.17	$40.29	$40.39	$30.92	251,641
2018-01-11	$41.34	$41.38	$40.97	$41.04	$31.41	241,991
2018-01-10	$41.80	$42.06	$40.65	$41.20	$31.54	689,970
2018-01-09	$42.65	$42.80	$41.94	$42.08	$32.21	305,804
2018-01-08	$42.62	$43.15	$42.37	$42.76	$32.73	329,146
2018-01-05	$42.79	$42.93	$42.43	$42.59	$32.60	215,070
2018-01-04	$43.69	$43.73	$42.74	$42.74	$32.71	334,089
2018-01-03	$43.72	$44.02	$43.42	$43.58	$33.36	170,726
2018-01-02	$43.66	$44.07	$43.50	$43.73	$33.47	198,747
2017-12-29	$43.30	$44.12	$43.21	$43.55	$33.33	366,407
2017-12-28	$43.66	$43.80	$43.33	$43.79	$33.52	223,480
2017-12-27	$43.57	$43.84	$43.47	$43.48	$33.28	139,332
2017-12-26	$43.25	$43.71	$43.25	$43.45	$33.26	139,451
2017-12-22	$43.62	$43.73	$43.22	$43.27	$33.12	188,553
2017-12-21	$44.00	$44.01	$43.40	$43.46	$33.27	198,947
2017-12-20	$44.95	$45.23	$43.91	$43.92	$33.62	257,592
2017-12-19	$46.92	$47.00	$44.95	$45.08	$34.36	384,940
2017-12-18	$46.70	$47.39	$46.70	$47.00	$35.82	156,151
2017-12-15	$46.30	$46.84	$46.30	$46.62	$35.53	389,923
2017-12-14	$46.02	$46.32	$45.78	$46.25	$35.25	185,059
2017-12-13	$45.76	$46.29	$45.75	$45.96	$35.03	170,538
2017-12-12	$45.49	$45.73	$45.24	$45.62	$34.77	205,975
2017-12-11	$45.35	$45.57	$45.23	$45.41	$34.61	113,554
2017-12-08	$45.38	$45.63	$45.23	$45.33	$34.55	131,440
2017-12-07	$45.12	$45.38	$44.91	$45.24	$34.48	196,504
2017-12-06	$45.35	$45.55	$45.02	$45.13	$34.40	161,653
2017-12-05	$45.77	$45.91	$45.25	$45.35	$34.56	212,678
2017-12-04	$46.36	$46.43	$45.68	$45.73	$34.85	199,672
2017-12-01	$46.00	$46.37	$45.53	$46.20	$35.21	183,309
2017-11-30	$46.46	$46.46	$45.56	$45.84	$34.94	327,644
2017-11-29	$46.51	$46.63	$46.28	$46.37	$35.34	191,658
2017-11-28	$46.58	$46.75	$46.33	$46.51	$35.45	227,681
2017-11-27	$46.64	$46.99	$46.45	$46.47	$35.42	180,244
2017-11-24	$46.23	$46.75	$46.23	$46.64	$35.55	145,239
2017-11-22	$46.82	$46.85	$46.42	$46.47	$35.42	286,552
2017-11-21	$46.42	$46.78	$46.25	$46.71	$35.60	413,537
2017-11-20	$46.75	$46.89	$46.15	$46.40	$35.22	367,996
2017-11-17	$47.02	$47.29	$46.61	$46.62	$35.39	395,678
2017-11-16	$47.07	$47.43	$46.75	$47.23	$35.85	251,194
2017-11-15	$48.00	$49.59	$46.47	$47.00	$35.68	445,113
2017-11-14	$48.31	$48.74	$47.99	$48.00	$36.43	310,973
2017-11-13	$47.76	$48.43	$47.76	$48.26	$36.63	233,929
2017-11-10	$46.91	$48.15	$46.88	$47.63	$36.15	210,332
2017-11-09	$47.28	$47.75	$46.83	$47.09	$35.74	203,893
2017-11-08	$47.40	$47.43	$46.90	$47.31	$35.91	156,179
2017-11-07	$47.20	$47.57	$47.01	$47.42	$35.99	135,475
2017-11-06	$46.85	$47.50	$46.59	$47.19	$35.82	209,907
2017-11-03	$46.36	$46.78	$46.15	$46.70	$35.45	152,747
2017-11-02	$46.68	$46.96	$46.21	$46.31	$35.15	207,513
2017-11-01	$46.55	$46.64	$46.09	$46.54	$35.33	53,006
2017-10-31	$46.58	$46.65	$46.04	$46.51	$35.30	56,264
2017-10-30	$46.62	$46.71	$46.18	$46.53	$35.32	134,353
2017-10-27	$45.91	$46.63	$45.67	$46.61	$35.38	263,234
2017-10-26	$46.48	$46.49	$45.72	$45.78	$34.75	243,826
2017-10-25	$46.67	$46.86	$46.15	$46.20	$35.07	162,641
2017-10-24	$47.16	$47.17	$46.29	$46.75	$35.49	205,341
2017-10-23	$47.24	$47.45	$47.02	$47.04	$35.71	157,052
2017-10-20	$47.41	$47.48	$47.00	$47.34	$35.93	187,827
2017-10-19	$47.45	$47.55	$47.15	$47.44	$35.87	141,537
2017-10-18	$47.44	$47.70	$47.30	$47.52	$35.93	130,470
2017-10-17	$47.08	$47.42	$47.00	$47.27	$35.74	74,805
2017-10-16	$47.30	$47.39	$47.02	$47.19	$35.68	90,709
2017-10-13	$47.22	$47.27	$46.94	$47.23	$35.71	135,720
2017-10-12	$47.06	$47.23	$46.77	$47.14	$35.64	138,003
2017-10-11	$47.14	$47.35	$46.98	$47.02	$35.55	145,940
2017-10-10	$47.19	$47.37	$46.75	$46.99	$35.53	142,390
2017-10-09	$46.92	$47.22	$46.78	$46.96	$35.50	139,646
2017-10-06	$46.81	$46.98	$46.25	$46.92	$35.47	140,263
2017-10-05	$47.05	$47.15	$46.84	$46.87	$35.43	146,750
2017-10-04	$47.09	$47.13	$46.80	$47.00	$35.53	138,300
2017-10-03	$47.09	$47.28	$46.64	$47.06	$35.58	230,839
2017-10-02	$46.93	$47.15	$46.62	$47.10	$35.61	195,583
2017-09-29	$47.00	$47.08	$46.60	$46.98	$35.52	264,068
2017-09-28	$46.71	$47.00	$46.55	$46.87	$35.43	265,184
2017-09-27	$46.32	$46.80	$46.00	$46.72	$35.32	239,257
2017-09-26	$47.01	$47.17	$46.33	$46.51	$35.16	245,756
2017-09-25	$46.71	$47.32	$46.46	$47.04	$35.56	296,752
2017-09-22	$47.16	$47.36	$46.26	$46.39	$35.07	245,582
2017-09-21	$47.42	$47.53	$46.72	$46.82	$35.40	259,947
2017-09-20	$47.55	$47.64	$47.17	$47.42	$35.85	200,363
2017-09-19	$48.46	$48.46	$47.22	$47.60	$35.84	340,759
2017-09-18	$48.91	$48.94	$48.14	$48.32	$36.38	290,031
2017-09-15	$48.99	$48.99	$48.38	$48.93	$36.84	369,688
2017-09-14	$48.70	$48.85	$48.16	$48.85	$36.78	154,790
2017-09-13	$48.65	$48.80	$48.33	$48.73	$36.69	214,147
2017-09-12	$49.32	$49.55	$48.51	$48.69	$36.66	154,790
2017-09-11	$49.11	$49.55	$49.09	$49.37	$37.18	128,728
2017-09-08	$48.95	$49.46	$48.69	$49.11	$36.98	131,605
2017-09-07	$48.81	$49.22	$48.28	$49.00	$36.90	116,016
2017-09-06	$48.74	$49.16	$48.61	$48.64	$36.63	168,172
2017-09-05	$48.89	$49.15	$48.27	$48.54	$36.55	281,268
2017-09-01	$48.60	$48.94	$48.57	$48.79	$36.74	103,944
2017-08-31	$48.43	$48.83	$48.22	$48.63	$36.62	153,712
2017-08-30	$47.96	$48.34	$47.73	$48.22	$36.31	136,216
2017-08-29	$47.65	$48.35	$47.65	$48.07	$36.20	192,613
2017-08-28	$48.42	$48.56	$47.39	$47.65	$35.88	199,325
2017-08-25	$48.36	$48.62	$48.11	$48.32	$36.38	92,588
2017-08-24	$48.16	$48.40	$48.10	$48.16	$36.26	165,063
2017-08-23	$47.72	$48.20	$47.63	$48.07	$36.20	99,431
2017-08-22	$48.28	$48.37	$47.44	$47.77	$35.97	135,358
2017-08-21	$47.11	$48.39	$46.99	$48.22	$36.31	205,255
2017-08-18	$47.52	$47.57	$47.02	$47.11	$35.33	192,326
2017-08-17	$48.00	$48.16	$47.69	$47.86	$35.90	221,658
2017-08-16	$47.43	$48.56	$47.43	$48.21	$36.16	230,419
2017-08-15	$47.50	$47.50	$46.80	$47.33	$35.50	200,281
2017-08-14	$46.75	$47.96	$46.55	$47.65	$35.74	383,389
2017-08-11	$48.00	$48.06	$46.00	$46.49	$34.87	624,406
2017-08-10	$48.76	$49.67	$48.10	$48.30	$36.23	423,909
2017-08-09	$50.59	$50.59	$49.74	$50.22	$37.67	163,671
2017-08-08	$50.29	$50.55	$50.22	$50.32	$37.74	146,742
2017-08-07	$50.82	$50.88	$50.36	$50.50	$37.88	127,829
2017-08-04	$50.87	$51.08	$50.59	$50.80	$38.10	144,393
2017-08-03	$50.22	$51.24	$50.22	$51.06	$38.30	234,310
2017-08-02	$50.87	$51.15	$50.25	$50.25	$37.69	283,436
2017-08-01	$51.74	$51.84	$51.01	$51.06	$38.30	164,978
2017-07-31	$51.31	$51.68	$50.76	$51.64	$38.73	181,341
2017-07-28	$51.35	$51.58	$50.96	$51.21	$38.41	178,321
2017-07-27	$51.68	$51.91	$51.20	$51.33	$38.50	216,304
2017-07-26	$51.48	$51.83	$51.37	$51.67	$38.75	185,548
2017-07-25	$51.24	$51.59	$50.50	$51.44	$38.58	199,356
2017-07-24	$51.22	$51.57	$50.87	$51.28	$38.46	235,183
2017-07-21	$51.41	$51.54	$50.82	$51.22	$38.42	173,876
2017-07-20	$51.45	$51.47	$51.05	$51.08	$38.31	143,964
2017-07-19	$51.13	$51.43	$50.97	$51.23	$38.42	111,503
2017-07-18	$51.20	$51.40	$50.75	$51.17	$38.24	166,854
2017-07-17	$50.81	$51.26	$50.55	$51.10	$38.19	169,428
2017-07-14	$50.77	$50.99	$50.39	$50.74	$37.92	193,614
2017-07-13	$50.44	$50.67	$50.00	$50.41	$37.67	151,601
2017-07-12	$50.12	$50.71	$50.02	$50.42	$37.68	130,307
2017-07-11	$49.68	$49.99	$49.46	$49.85	$37.25	166,528
2017-07-10	$50.47	$50.72	$49.75	$49.77	$37.19	151,286
2017-07-07	$50.51	$50.61	$49.91	$50.37	$37.64	213,636
2017-07-06	$51.22	$51.22	$50.34	$50.46	$37.71	230,004
2017-07-05	$52.85	$52.85	$51.18	$51.44	$38.44	249,132
2017-07-03	$51.67	$52.77	$51.26	$52.65	$39.34	165,440
2017-06-30	$51.68	$52.01	$51.26	$51.39	$38.40	353,148
2017-06-29	$51.54	$51.86	$51.09	$51.43	$38.43	339,517
2017-06-28	$51.43	$52.25	$51.35	$51.92	$38.80	295,871
2017-06-27	$51.29	$51.59	$51.19	$51.35	$38.37	316,907
2017-06-26	$51.32	$51.49	$50.96	$51.33	$38.36	160,568
2017-06-23	$50.88	$51.40	$50.78	$51.14	$38.22	430,153
2017-06-22	$50.52	$50.86	$50.34	$50.75	$37.92	155,513
2017-06-21	$50.44	$50.56	$50.26	$50.52	$37.75	180,681
2017-06-20	$49.97	$50.70	$49.97	$50.42	$37.68	302,563
2017-06-19	$49.95	$50.03	$49.62	$50.00	$37.22	198,418
2017-06-16	$49.53	$49.99	$49.49	$49.95	$37.19	341,906
2017-06-15	$49.11	$50.16	$49.07	$50.02	$37.24	170,830
2017-06-14	$50.00	$50.25	$49.23	$49.45	$36.81	216,155
2017-06-13	$49.76	$49.96	$49.30	$49.88	$37.13	140,595
2017-06-12	$49.05	$49.75	$48.93	$49.73	$37.02	194,474
2017-06-09	$48.47	$49.37	$48.12	$49.12	$36.57	208,616
2017-06-08	$48.47	$48.65	$47.94	$48.63	$36.20	149,478
2017-06-07	$48.65	$48.87	$48.40	$48.59	$36.17	180,151
2017-06-06	$48.85	$49.11	$48.51	$48.56	$36.15	158,142
2017-06-05	$48.82	$49.13	$48.77	$48.81	$36.34	187,374
2017-06-02	$49.00	$49.46	$48.77	$49.13	$36.58	353,688
2017-06-01	$48.13	$48.72	$47.77	$48.55	$36.14	175,292
2017-05-31	$48.06	$48.37	$47.75	$48.20	$35.88	256,783
2017-05-30	$47.91	$48.26	$47.64	$47.98	$35.72	152,093
2017-05-26	$48.56	$48.56	$47.82	$47.92	$35.67	166,503
2017-05-25	$48.61	$49.03	$48.41	$48.59	$36.17	118,647
2017-05-24	$48.84	$49.60	$48.53	$48.53	$36.13	209,532
2017-05-23	$48.80	$49.24	$48.61	$48.80	$36.33	164,130
2017-05-22	$48.10	$48.74	$48.07	$48.55	$36.14	197,480
2017-05-19	$48.08	$48.33	$47.84	$48.12	$35.82	149,813
2017-05-18	$48.32	$48.67	$47.92	$48.26	$35.79	163,365
2017-05-17	$47.30	$48.39	$47.30	$48.06	$35.64	240,863
2017-05-16	$48.47	$48.47	$47.12	$47.35	$35.11	243,264
2017-05-15	$48.05	$48.96	$48.01	$48.26	$35.79	132,486
2017-05-12	$47.90	$48.40	$47.79	$48.01	$35.60	175,514
2017-05-11	$47.52	$48.05	$47.20	$47.93	$35.54	179,289
2017-05-10	$46.13	$47.97	$46.10	$47.79	$35.44	313,909
2017-05-09	$46.62	$46.88	$45.63	$46.07	$34.16	344,737
2017-05-08	$47.35	$47.55	$46.76	$46.94	$34.81	171,112
2017-05-05	$46.86	$47.45	$46.67	$47.35	$35.11	205,755
2017-05-04	$47.00	$47.05	$46.25	$46.86	$34.75	128,358
2017-05-03	$47.30	$47.30	$46.61	$46.95	$34.82	169,552
2017-05-02	$48.00	$48.05	$47.15	$47.41	$35.16	178,796
2017-05-01	$47.80	$48.18	$47.50	$47.82	$35.46	138,561
2017-04-28	$48.81	$48.85	$47.71	$47.84	$35.48	205,160
2017-04-27	$48.93	$49.15	$48.75	$48.83	$36.21	141,217
2017-04-26	$48.65	$49.17	$48.40	$48.90	$36.26	206,499
2017-04-25	$48.54	$49.07	$48.54	$48.88	$36.25	112,247
2017-04-24	$49.60	$49.78	$47.85	$48.71	$36.12	202,127
2017-04-21	$49.60	$49.74	$49.37	$49.48	$36.69	151,526
2017-04-20	$49.13	$49.57	$49.02	$49.54	$36.74	136,449
2017-04-19	$49.29	$49.51	$49.14	$49.20	$36.48	138,726
2017-04-18	$49.06	$49.48	$48.97	$49.31	$36.57	281,502
2017-04-17	$48.90	$49.29	$48.90	$49.29	$36.41	123,478
2017-04-13	$49.14	$49.29	$48.86	$48.89	$36.11	94,414
2017-04-12	$49.34	$49.50	$48.89	$49.08	$36.26	137,670
2017-04-11	$48.78	$49.37	$48.65	$49.35	$36.45	121,313
2017-04-10	$48.66	$48.87	$48.25	$48.65	$35.94	114,651
2017-04-07	$48.23	$48.75	$48.11	$48.49	$35.82	220,705
2017-04-06	$47.89	$48.22	$47.80	$48.12	$35.55	165,833
2017-04-05	$47.93	$48.22	$47.70	$47.90	$35.38	146,529
2017-04-04	$47.80	$48.13	$47.75	$47.92	$35.40	199,930
2017-04-03	$47.88	$48.09	$47.61	$47.87	$35.36	186,555
2017-03-31	$47.52	$48.02	$47.44	$47.90	$35.38	222,501
2017-03-30	$47.52	$47.72	$47.11	$47.57	$35.14	100,818
2017-03-29	$47.10	$47.53	$46.90	$47.52	$35.10	146,246
2017-03-28	$47.00	$47.10	$46.44	$47.10	$34.79	211,771
2017-03-27	$46.75	$47.38	$46.56	$46.90	$34.64	149,205
2017-03-24	$46.81	$47.08	$46.73	$46.91	$34.65	183,675
2017-03-23	$46.36	$47.29	$46.36	$46.80	$34.57	187,229
2017-03-22	$46.36	$46.59	$45.94	$46.44	$34.30	185,038
2017-03-21	$45.97	$46.44	$45.72	$46.22	$34.14	263,640
2017-03-20	$46.64	$46.69	$45.97	$45.99	$33.83	273,045
2017-03-17	$46.05	$46.58	$45.83	$46.51	$34.22	435,353
2017-03-16	$45.88	$46.21	$45.65	$46.04	$33.87	182,168
2017-03-15	$45.21	$46.15	$45.21	$45.84	$33.72	209,050
2017-03-14	$45.08	$45.38	$44.93	$45.10	$33.18	167,103
2017-03-13	$45.40	$45.70	$45.12	$45.17	$33.23	228,990
2017-03-10	$46.12	$46.12	$44.92	$45.27	$33.30	205,243
2017-03-09	$45.70	$46.15	$45.22	$45.29	$33.32	194,787
2017-03-08	$46.75	$46.89	$45.69	$45.69	$33.61	205,668
2017-03-07	$47.21	$47.27	$46.83	$46.93	$34.52	145,297
2017-03-06	$47.64	$47.65	$46.95	$47.39	$34.86	174,648
2017-03-03	$47.85	$47.89	$47.02	$47.66	$35.06	174,959
2017-03-02	$47.74	$47.99	$47.41	$47.93	$35.26	128,779
2017-03-01	$48.21	$48.30	$47.82	$47.90	$35.24	224,338
2017-02-28	$48.01	$48.65	$47.75	$48.24	$35.49	279,805
2017-02-27	$47.63	$48.35	$47.46	$48.15	$35.42	287,719
2017-02-24	$47.06	$47.65	$46.77	$47.55	$34.98	272,453
2017-02-23	$47.35	$47.50	$46.49	$47.17	$34.70	309,875
2017-02-22	$47.08	$47.32	$46.85	$47.13	$34.67	234,584
2017-02-21	$47.06	$47.06	$46.46	$46.89	$34.50	195,392
2017-02-17	$46.92	$46.92	$46.06	$46.71	$34.36	290,441
2017-02-16	$46.00	$46.83	$46.00	$46.59	$34.27	212,865
2017-02-15	$45.42	$46.03	$45.10	$45.95	$33.80	297,289
2017-02-14	$46.09	$46.19	$45.65	$45.76	$33.53	248,653
2017-02-13	$46.46	$46.51	$45.90	$46.16	$33.82	277,054
2017-02-10	$46.02	$46.26	$45.77	$46.26	$33.89	224,355
2017-02-09	$46.45	$46.81	$45.93	$46.02	$33.72	269,728
2017-02-08	$46.72	$46.87	$46.45	$46.62	$34.16	238,908
2017-02-07	$46.58	$46.80	$46.39	$46.49	$34.06	264,514
2017-02-06	$46.55	$46.84	$46.35	$46.51	$34.08	161,535
2017-02-03	$46.55	$46.81	$46.30	$46.52	$34.08	210,913
2017-02-02	$46.10	$46.50	$45.90	$46.22	$33.86	192,489
2017-02-01	$46.53	$47.07	$45.76	$45.85	$33.59	225,203
2017-01-31	$46.73	$47.39	$46.64	$46.67	$34.19	246,906
2017-01-30	$46.64	$47.13	$46.39	$46.68	$34.20	285,230
2017-01-27	$46.87	$46.87	$46.14	$46.61	$34.15	358,681
2017-01-26	$47.19	$47.48	$46.72	$46.72	$34.23	167,950
2017-01-25	$47.59	$47.75	$47.20	$47.25	$34.62	180,123
2017-01-24	$47.58	$47.70	$47.13	$47.59	$34.87	242,806
2017-01-23	$47.33	$47.85	$47.16	$47.77	$35.00	273,381
2017-01-20	$46.60	$47.35	$46.52	$47.16	$34.55	173,539
2017-01-19	$47.00	$47.03	$46.50	$46.75	$34.25	145,739
2017-01-18	$47.49	$47.79	$47.31	$47.39	$34.58	222,433
2017-01-17	$47.28	$47.61	$47.02	$47.54	$34.69	179,702
2017-01-13	$47.11	$47.44	$46.90	$47.00	$34.29	141,951
2017-01-12	$46.91	$47.18	$46.33	$47.12	$34.38	198,386
2017-01-11	$46.57	$47.06	$46.36	$46.68	$34.06	179,012
2017-01-10	$47.00	$47.00	$46.48	$46.70	$34.08	193,505
2017-01-09	$47.23	$47.50	$46.84	$46.92	$34.24	299,449
2017-01-06	$47.29	$47.41	$47.04	$47.21	$34.45	204,221
2017-01-05	$47.42	$47.66	$46.47	$47.29	$34.51	344,203
2017-01-04	$47.41	$47.66	$47.09	$47.50	$34.66	385,943
2017-01-03	$47.31	$47.51	$46.61	$47.20	$34.44	306,602
2016-12-30	$46.70	$47.06	$46.47	$46.98	$34.28	273,559
2016-12-29	$45.75	$46.92	$45.75	$46.48	$33.92	398,302
2016-12-28	$45.91	$46.04	$45.61	$45.74	$33.38	226,650
2016-12-27	$46.09	$46.15	$45.83	$46.07	$33.62	329,099
2016-12-23	$46.00	$46.14	$45.84	$46.13	$33.66	146,160
2016-12-22	$45.95	$46.13	$45.38	$45.94	$33.52	209,408
2016-12-21	$46.89	$47.48	$45.87	$45.93	$33.51	255,365
2016-12-20	$47.00	$47.37	$46.63	$47.00	$34.29	212,232
2016-12-19	$46.80	$47.46	$46.50	$47.14	$34.26	207,933
2016-12-16	$45.50	$46.85	$45.50	$46.37	$33.70	549,193
2016-12-15	$45.35	$46.06	$45.21	$45.25	$32.88	303,992
2016-12-14	$47.45	$47.45	$45.43	$45.47	$33.04	245,790
2016-12-13	$47.35	$47.74	$46.96	$47.33	$34.40	202,773
2016-12-12	$46.93	$47.52	$46.93	$47.18	$34.29	182,985
2016-12-09	$47.13	$47.87	$47.03	$47.08	$34.21	196,035
2016-12-08	$46.33	$47.22	$46.18	$47.19	$34.29	169,093
2016-12-07	$45.89	$47.01	$45.89	$46.82	$34.03	223,045
2016-12-06	$45.50	$45.94	$45.05	$45.72	$33.23	208,209
2016-12-05	$45.26	$45.65	$45.01	$45.43	$33.02	183,240
2016-12-02	$44.74	$45.74	$44.53	$45.12	$32.79	192,680
2016-12-01	$44.96	$45.37	$43.91	$44.45	$32.30	311,128
2016-11-30	$46.05	$46.18	$44.82	$45.46	$33.04	283,770
2016-11-29	$45.85	$47.02	$45.85	$46.39	$33.71	213,530
2016-11-28	$45.93	$46.33	$45.64	$45.85	$33.32	149,303
2016-11-25	$45.45	$46.18	$45.44	$45.82	$33.30	59,057
2016-11-23	$45.45	$45.54	$44.87	$45.40	$32.99	146,937
2016-11-22	$45.18	$45.75	$45.10	$45.57	$33.12	228,712
2016-11-21	$45.21	$45.50	$44.83	$44.94	$32.66	165,857
2016-11-18	$44.16	$45.10	$44.13	$44.97	$32.68	255,991
2016-11-17	$45.32	$45.70	$44.25	$44.37	$32.11	226,461
2016-11-16	$44.90	$45.38	$44.80	$45.30	$32.78	280,759
2016-11-15	$45.73	$46.30	$44.55	$44.90	$32.49	278,040
2016-11-14	$44.80	$46.19	$44.50	$45.72	$33.09	393,803
2016-11-11	$44.25	$45.26	$44.25	$44.86	$32.46	467,133
2016-11-10	$44.87	$45.10	$43.17	$44.20	$31.99	404,083
2016-11-09	$44.90	$45.53	$44.03	$44.87	$32.47	441,926
2016-11-08	$46.50	$46.67	$45.37	$45.71	$33.08	341,625
2016-11-07	$46.46	$46.86	$46.14	$46.58	$33.71	283,653
2016-11-04	$45.90	$46.61	$45.78	$46.26	$33.48	171,855
2016-11-03	$47.14	$49.07	$45.96	$46.09	$33.35	310,717
2016-11-02	$48.64	$48.64	$47.47	$47.55	$34.41	248,807
2016-11-01	$49.76	$49.83	$48.44	$48.45	$35.06	215,825
2016-10-31	$49.37	$50.18	$49.01	$50.11	$36.26	232,525
2016-10-28	$48.75	$49.17	$48.55	$49.04	$35.49	239,645
2016-10-27	$49.80	$49.80	$48.42	$48.66	$35.21	254,899
2016-10-26	$50.75	$50.75	$49.77	$49.96	$36.16	138,952
2016-10-25	$51.00	$51.18	$50.69	$50.93	$36.86	119,979
2016-10-24	$50.94	$51.43	$50.67	$51.14	$37.01	110,469
2016-10-21	$50.37	$51.28	$50.37	$50.65	$36.65	145,684
2016-10-20	$50.69	$50.95	$50.29	$50.74	$36.72	95,671
2016-10-19	$50.61	$51.11	$50.45	$50.65	$36.65	96,192
2016-10-18	$50.53	$51.25	$50.39	$50.79	$36.62	115,924
2016-10-17	$50.10	$50.72	$50.09	$50.34	$36.29	106,444
2016-10-14	$50.20	$50.80	$49.77	$50.05	$36.08	125,083
2016-10-13	$49.63	$50.34	$49.63	$50.24	$36.22	157,194
2016-10-12	$49.10	$49.94	$49.05	$49.65	$35.80	90,312
2016-10-11	$49.26	$49.57	$48.87	$49.07	$35.38	102,899
2016-10-10	$48.89	$49.68	$48.89	$49.49	$35.68	185,423
2016-10-07	$49.21	$49.57	$48.58	$48.92	$35.27	182,521
2016-10-06	$48.56	$49.17	$48.00	$49.04	$35.36	210,113
2016-10-05	$50.47	$50.66	$48.85	$48.90	$35.26	200,544
2016-10-04	$51.10	$51.10	$49.93	$50.32	$36.28	210,901
2016-10-03	$51.77	$52.05	$50.95	$51.19	$36.91	206,575
2016-09-30	$52.46	$52.46	$51.77	$51.99	$37.48	187,508
2016-09-29	$52.36	$52.53	$51.85	$52.23	$37.66	101,428
2016-09-28	$52.17	$52.70	$51.98	$52.61	$37.93	122,260
2016-09-27	$53.06	$53.06	$51.95	$52.04	$37.52	128,186
2016-09-26	$52.80	$53.08	$52.70	$52.89	$38.13	118,418
2016-09-23	$52.56	$52.99	$51.92	$52.88	$38.13	141,513
2016-09-22	$52.48	$52.88	$52.35	$52.77	$38.05	212,230
2016-09-21	$51.04	$52.00	$50.46	$51.89	$37.41	151,458
2016-09-20	$51.28	$51.50	$51.02	$51.12	$36.86	90,064
2016-09-19	$50.84	$51.26	$50.84	$51.25	$36.82	134,189
2016-09-16	$50.57	$50.94	$50.16	$50.86	$36.54	495,742
2016-09-15	$50.33	$50.72	$50.19	$50.59	$36.35	138,475
2016-09-14	$50.00	$50.52	$49.83	$50.32	$36.15	114,745
2016-09-13	$51.02	$51.30	$49.97	$49.99	$35.92	226,497
2016-09-12	$50.76	$51.61	$50.65	$51.33	$36.88	240,591
2016-09-09	$52.62	$52.94	$50.81	$50.82	$36.51	265,769
2016-09-08	$53.73	$54.01	$53.26	$53.37	$38.34	136,159
2016-09-07	$53.28	$54.20	$53.19	$54.18	$38.93	204,212
2016-09-06	$52.73	$53.37	$52.18	$53.37	$38.34	187,573
2016-09-02	$51.72	$53.08	$51.70	$52.58	$37.78	155,307
2016-09-01	$51.90	$51.93	$51.32	$51.87	$37.27	173,271
2016-08-31	$52.14	$52.38	$51.66	$51.92	$37.30	261,873
2016-08-30	$52.27	$52.29	$51.70	$52.21	$37.51	108,369
2016-08-29	$52.12	$52.53	$52.07	$52.28	$37.56	103,768
2016-08-26	$52.65	$52.95	$51.66	$52.05	$37.40	235,401
2016-08-25	$52.28	$52.95	$52.25	$52.65	$37.83	173,015
2016-08-24	$52.23	$52.35	$51.80	$52.28	$37.56	198,249
2016-08-23	$52.39	$52.45	$52.06	$52.19	$37.50	183,129
2016-08-22	$51.50	$52.39	$51.50	$52.29	$37.57	239,455
2016-08-19	$51.90	$52.17	$51.30	$51.47	$36.98	171,950
2016-08-18	$52.12	$52.30	$51.83	$52.21	$37.38	139,775
2016-08-17	$51.40	$52.05	$51.13	$52.03	$37.25	148,004
2016-08-16	$52.07	$52.14	$51.32	$51.41	$36.81	199,298
2016-08-15	$52.27	$52.71	$52.25	$52.28	$37.43	215,409
2016-08-12	$52.00	$53.02	$51.99	$52.12	$37.31	180,786
2016-08-11	$52.64	$52.64	$51.54	$52.00	$37.23	215,472
2016-08-10	$52.33	$52.75	$52.08	$52.56	$37.63	144,585
2016-08-09	$51.78	$52.31	$51.42	$52.27	$37.42	113,244
2016-08-08	$51.87	$52.01	$51.51	$51.90	$37.16	141,846
2016-08-05	$51.47	$52.07	$51.47	$51.83	$37.11	161,271
2016-08-04	$51.85	$52.33	$51.56	$51.83	$37.11	168,072
2016-08-03	$52.82	$52.87	$51.44	$51.75	$37.05	264,989
2016-08-02	$53.28	$53.43	$52.82	$52.87	$37.85	222,960
2016-08-01	$53.45	$53.85	$53.02	$53.24	$38.12	254,029
2016-07-29	$53.20	$54.00	$53.20	$53.53	$38.32	177,468
2016-07-28	$52.42	$53.31	$52.25	$53.21	$38.10	129,741
2016-07-27	$52.45	$52.77	$51.91	$52.52	$37.60	163,292
2016-07-26	$52.97	$53.33	$52.44	$52.64	$37.69	171,582
2016-07-25	$53.23	$53.43	$52.73	$53.08	$38.00	173,428
2016-07-22	$52.86	$53.56	$52.86	$53.24	$38.12	151,473
2016-07-21	$52.68	$53.00	$52.52	$52.98	$37.93	118,220
2016-07-20	$52.53	$52.91	$52.50	$52.81	$37.81	103,617
2016-07-19	$52.00	$52.62	$52.00	$52.57	$37.64	129,696
2016-07-18	$52.37	$52.76	$51.94	$52.28	$37.30	258,292
2016-07-15	$52.56	$52.72	$52.11	$52.67	$37.58	219,144
2016-07-14	$53.11	$53.36	$52.55	$52.59	$37.52	208,951
2016-07-13	$52.93	$53.36	$52.76	$53.36	$38.07	211,276
2016-07-12	$52.85	$53.22	$52.44	$52.89	$37.74	248,123
2016-07-11	$52.59	$53.09	$52.13	$53.04	$37.84	137,229
2016-07-08	$51.82	$52.61	$51.68	$52.54	$37.49	250,670
2016-07-07	$52.48	$52.48	$51.46	$51.58	$36.80	194,172
2016-07-06	$52.60	$52.68	$52.31	$52.41	$37.39	122,651
2016-07-05	$52.19	$52.59	$52.06	$52.58	$37.52	167,353
2016-07-01	$51.97	$52.32	$51.73	$52.05	$37.14	211,469
2016-06-30	$51.10	$51.74	$50.52	$51.73	$36.91	385,983
2016-06-29	$50.10	$50.97	$50.00	$50.90	$36.32	349,254
2016-06-28	$50.52	$51.06	$50.23	$50.81	$36.25	198,050
2016-06-27	$49.88	$50.63	$49.49	$50.32	$35.90	257,906
2016-06-24	$48.75	$50.60	$48.66	$49.92	$35.62	942,420
2016-06-23	$49.38	$49.89	$49.37	$49.79	$35.53	245,967
2016-06-22	$49.74	$49.84	$49.33	$49.34	$35.20	177,045
2016-06-21	$49.67	$49.90	$49.47	$49.72	$35.48	245,502
2016-06-20	$49.30	$49.83	$49.20	$49.47	$35.30	280,454
2016-06-17	$49.63	$49.63	$48.61	$49.30	$35.05	766,982
2016-06-16	$49.76	$50.01	$49.59	$49.89	$35.47	314,594
2016-06-15	$49.39	$50.14	$49.39	$49.79	$35.40	588,377
2016-06-14	$49.36	$49.55	$49.10	$49.31	$35.06	157,006
2016-06-13	$49.01	$49.87	$49.01	$49.35	$35.08	162,341
2016-06-10	$49.10	$49.60	$49.05	$49.29	$35.04	326,929
2016-06-09	$49.04	$49.54	$48.68	$49.05	$34.87	385,717
2016-06-08	$48.18	$49.12	$47.89	$48.92	$34.78	268,677
2016-06-07	$47.30	$48.14	$47.30	$48.12	$34.21	185,533
2016-06-06	$47.28	$47.57	$46.80	$47.34	$33.65	188,216
2016-06-03	$47.38	$47.38	$47.00	$47.31	$33.63	203,444
2016-06-02	$46.87	$47.05	$46.55	$47.00	$33.41	203,760
2016-06-01	$46.60	$46.90	$46.60	$46.87	$33.32	241,237
2016-05-31	$46.79	$46.80	$46.15	$46.62	$33.14	399,804
2016-05-27	$46.37	$46.81	$46.35	$46.70	$33.20	159,636
2016-05-26	$46.26	$46.49	$45.91	$46.34	$32.94	151,723
2016-05-25	$46.30	$46.34	$45.79	$46.20	$32.84	156,387
2016-05-24	$46.13	$46.45	$46.02	$46.27	$32.89	303,036
2016-05-23	$46.19	$46.39	$45.86	$45.89	$32.62	253,545
2016-05-20	$45.79	$46.22	$45.63	$46.02	$32.72	213,753
2016-05-19	$45.98	$46.04	$45.33	$45.63	$32.44	209,264
2016-05-18	$46.96	$47.27	$46.12	$46.51	$32.93	193,177
2016-05-17	$47.97	$48.12	$46.77	$47.15	$33.39	185,078
2016-05-16	$47.96	$48.35	$47.73	$48.09	$34.05	255,396
2016-05-13	$47.84	$48.20	$47.29	$47.99	$33.98	209,528
2016-05-12	$47.93	$48.15	$47.28	$48.01	$34.00	272,431
2016-05-11	$48.13	$48.13	$47.12	$47.85	$33.88	214,160
2016-05-10	$48.37	$48.40	$47.93	$48.14	$34.09	221,973
2016-05-09	$48.68	$48.76	$48.23	$48.37	$34.25	416,877
2016-05-06	$47.86	$48.48	$47.58	$48.46	$34.32	336,968
2016-05-05	$48.37	$48.46	$48.06	$48.12	$34.07	168,436
2016-05-04	$47.42	$48.68	$47.42	$48.28	$34.19	198,083
2016-05-03	$47.00	$48.02	$47.00	$47.52	$33.65	163,069
2016-05-02	$46.39	$47.33	$46.39	$47.18	$33.41	133,746
2016-04-29	$46.80	$47.12	$46.06	$46.39	$32.85	145,138
2016-04-28	$46.85	$47.05	$46.69	$46.92	$33.22	114,608
2016-04-27	$46.74	$47.17	$46.49	$47.10	$33.35	117,463
2016-04-26	$46.59	$47.11	$46.47	$46.83	$33.16	128,843
2016-04-25	$46.17	$46.52	$46.07	$46.51	$32.93	109,602
2016-04-22	$45.59	$46.28	$45.53	$46.21	$32.72	168,943
2016-04-21	$46.09	$46.23	$45.27	$45.51	$32.23	159,399
2016-04-20	$47.01	$47.01	$46.09	$46.09	$32.64	114,920
2016-04-19	$46.91	$47.19	$46.70	$47.03	$33.30	103,936
2016-04-18	$46.98	$47.20	$46.72	$47.02	$33.17	114,103
2016-04-15	$46.48	$47.13	$46.26	$46.90	$33.08	147,195
2016-04-14	$46.56	$46.64	$46.15	$46.45	$32.77	91,539
2016-04-13	$46.66	$46.69	$46.17	$46.52	$32.82	133,401
2016-04-12	$46.35	$46.90	$46.35	$46.51	$32.81	124,813
2016-04-11	$45.87	$46.83	$45.82	$46.28	$32.65	168,721
2016-04-08	$45.69	$45.92	$45.58	$45.74	$32.27	153,762
2016-04-07	$45.51	$45.69	$45.20	$45.52	$32.11	198,459
2016-04-06	$45.68	$45.94	$45.42	$45.69	$32.23	199,814
2016-04-05	$45.99	$46.08	$45.48	$45.75	$32.27	172,026
2016-04-04	$45.59	$46.23	$45.59	$46.10	$32.52	259,318
2016-04-01	$45.12	$45.63	$44.90	$45.52	$32.11	195,894
2016-03-31	$45.08	$45.50	$44.65	$45.24	$31.91	452,551
2016-03-30	$45.79	$45.79	$45.09	$45.10	$31.81	179,732
2016-03-29	$44.36	$45.76	$44.34	$45.66	$32.21	282,681
2016-03-28	$44.55	$44.69	$44.31	$44.53	$31.41	256,668
2016-03-24	$44.10	$44.50	$43.70	$44.49	$31.38	257,159
2016-03-23	$44.57	$44.81	$44.08	$44.37	$31.30	241,279
2016-03-22	$44.04	$44.67	$44.00	$44.57	$31.44	239,183
2016-03-21	$44.52	$45.01	$44.19	$44.33	$31.27	171,906
2016-03-18	$45.19	$45.19	$44.62	$44.82	$31.49	741,195
2016-03-17	$44.49	$45.24	$44.39	$45.00	$31.62	375,247
2016-03-16	$44.41	$44.69	$44.07	$44.65	$31.37	222,186
2016-03-15	$44.57	$45.03	$44.42	$44.64	$31.36	122,130
2016-03-14	$44.79	$44.97	$44.56	$44.79	$31.47	104,697
2016-03-11	$44.43	$44.94	$44.39	$44.79	$31.47	172,659
2016-03-10	$44.61	$44.99	$43.52	$44.02	$30.93	237,772
2016-03-09	$44.42	$44.71	$44.28	$44.45	$31.23	273,043
2016-03-08	$44.66	$45.10	$44.25	$44.34	$31.15	290,351
2016-03-07	$44.52	$44.85	$44.21	$44.78	$31.46	234,400
2016-03-04	$44.63	$44.71	$44.00	$44.55	$31.30	512,367
2016-03-03	$45.08	$45.16	$44.33	$44.65	$31.37	211,090
2016-03-02	$44.61	$45.03	$44.40	$44.99	$31.61	325,996
2016-03-01	$44.61	$45.01	$44.46	$44.88	$31.53	283,863
2016-02-29	$44.01	$45.31	$43.73	$44.44	$31.22	382,966
2016-02-26	$44.31	$44.58	$43.86	$43.99	$30.91	191,872
2016-02-25	$43.66	$44.35	$43.40	$44.32	$31.14	235,794
2016-02-24	$42.81	$43.54	$42.63	$43.40	$30.49	196,621
2016-02-23	$43.23	$43.88	$42.82	$43.00	$30.21	188,348
2016-02-22	$43.13	$43.82	$42.28	$43.12	$30.29	250,749
2016-02-19	$43.18	$43.59	$42.96	$43.13	$30.30	260,519
2016-02-18	$42.28	$43.24	$42.14	$43.24	$30.38	192,852
2016-02-17	$42.39	$42.92	$42.12	$42.28	$29.70	191,355
2016-02-16	$42.23	$42.76	$41.95	$42.40	$29.66	213,067
2016-02-12	$41.36	$42.07	$41.25	$41.89	$29.31	283,535
2016-02-11	$41.62	$41.94	$40.55	$41.12	$28.77	583,596
2016-02-10	$44.06	$44.20	$42.15	$42.18	$29.51	419,860
2016-02-09	$45.32	$45.64	$43.86	$43.93	$30.73	523,432
2016-02-08	$45.64	$45.97	$44.89	$45.76	$32.01	249,358
2016-02-05	$46.27	$46.27	$45.81	$45.98	$32.17	197,837
2016-02-04	$45.79	$46.29	$45.28	$46.16	$32.29	181,837
2016-02-03	$45.49	$46.19	$45.29	$45.96	$32.15	206,144
2016-02-02	$44.94	$45.33	$44.51	$45.26	$31.66	216,131
2016-02-01	$44.36	$45.30	$43.95	$45.09	$31.54	147,411
2016-01-29	$43.49	$44.64	$43.49	$44.53	$31.15	281,119
2016-01-28	$43.77	$43.98	$43.23	$43.42	$30.38	149,364
2016-01-27	$45.22	$45.22	$43.31	$43.67	$30.55	239,387
2016-01-26	$44.34	$45.60	$44.14	$45.33	$31.71	257,630
2016-01-25	$44.32	$44.95	$43.95	$44.23	$30.94	174,842
2016-01-22	$43.58	$44.55	$43.27	$44.37	$31.04	301,311
2016-01-21	$43.88	$44.00	$43.14	$43.25	$30.26	279,216
2016-01-20	$43.89	$44.35	$42.80	$43.66	$30.54	481,081
2016-01-19	$43.38	$44.61	$43.31	$44.32	$31.01	374,166
2016-01-15	$42.67	$43.26	$42.51	$43.26	$30.14	326,438
2016-01-14	$42.84	$43.78	$42.57	$43.44	$30.27	339,365
2016-01-13	$42.99	$43.66	$42.58	$42.84	$29.85	211,831
2016-01-12	$43.84	$43.84	$42.68	$43.00	$29.96	218,070
2016-01-11	$43.17	$43.86	$43.17	$43.53	$30.33	173,713
2016-01-08	$43.50	$43.58	$42.97	$43.05	$30.00	189,247
2016-01-07	$43.70	$43.98	$43.27	$43.35	$30.20	197,630
2016-01-06	$44.23	$44.68	$44.01	$44.15	$30.76	135,163
2016-01-05	$43.09	$44.97	$43.08	$44.58	$31.06	284,194
2016-01-04	$42.99	$43.08	$42.53	$42.99	$29.95	249,991
2015-12-31	$43.69	$43.75	$43.12	$43.14	$30.06	164,618
2015-12-30	$43.73	$43.91	$43.54	$43.62	$30.39	135,580
2015-12-29	$42.80	$43.77	$42.61	$43.75	$30.48	252,381
2015-12-28	$42.00	$42.71	$41.96	$42.70	$29.75	316,531
2015-12-24	$41.99	$42.19	$41.83	$42.03	$29.28	149,026
2015-12-23	$41.88	$42.11	$41.83	$42.00	$29.26	361,279
2015-12-22	$41.77	$42.00	$41.71	$41.83	$29.15	333,750
2015-12-21	$41.65	$42.00	$41.53	$41.68	$29.04	184,871
2015-12-18	$42.27	$42.32	$41.61	$41.63	$28.88	617,562
2015-12-17	$42.47	$42.65	$42.18	$42.31	$29.35	144,095
2015-12-16	$41.88	$42.52	$41.78	$42.43	$29.44	274,695
2015-12-15	$41.72	$42.00	$41.66	$41.70	$28.93	162,336
2015-12-14	$41.60	$41.89	$41.17	$41.57	$28.84	214,940
2015-12-11	$41.57	$42.14	$41.57	$41.82	$29.01	151,975
2015-12-10	$42.08	$42.34	$41.78	$41.98	$29.12	121,811
2015-12-09	$42.13	$42.33	$41.82	$42.07	$29.19	105,744
2015-12-08	$42.31	$42.51	$42.05	$42.11	$29.21	100,531
2015-12-07	$42.18	$42.50	$42.17	$42.37	$29.39	204,604
2015-12-04	$41.50	$42.32	$41.49	$42.25	$29.31	246,762
2015-12-03	$41.76	$42.02	$41.40	$41.53	$28.81	182,768
2015-12-02	$42.76	$42.81	$41.83	$41.89	$29.06	195,947
2015-12-01	$42.70	$42.88	$42.58	$42.80	$29.69	272,063
2015-11-30	$42.74	$43.03	$42.50	$42.63	$29.58	340,344
2015-11-27	$42.26	$42.80	$42.16	$42.74	$29.65	241,542
2015-11-25	$42.26	$42.48	$42.11	$42.30	$29.35	167,458
2015-11-24	$42.03	$42.35	$41.59	$42.31	$29.35	104,375
2015-11-23	$42.01	$42.49	$41.98	$42.21	$29.28	104,706
2015-11-20	$41.61	$42.16	$41.61	$42.00	$29.14	147,395
2015-11-19	$40.73	$41.44	$40.73	$41.40	$28.72	123,275
2015-11-18	$40.35	$41.00	$40.33	$40.73	$28.26	258,376
2015-11-17	$40.53	$40.93	$40.26	$40.40	$27.90	241,105
2015-11-16	$40.48	$40.82	$40.02	$40.57	$28.02	272,091
2015-11-13	$40.91	$41.31	$40.40	$40.48	$27.96	174,515
2015-11-12	$41.24	$41.55	$40.85	$40.99	$28.31	168,548
2015-11-11	$41.55	$41.80	$41.25	$41.35	$28.56	130,854
2015-11-10	$40.90	$41.52	$40.73	$41.44	$28.62	148,493
2015-11-09	$41.92	$42.22	$40.61	$40.88	$28.24	147,216
2015-11-06	$42.84	$42.85	$41.61	$42.13	$29.10	395,405
2015-11-05	$43.14	$43.27	$42.90	$43.21	$29.85	178,326
2015-11-04	$43.54	$43.70	$43.10	$43.17	$29.82	234,986
2015-11-03	$43.29	$43.55	$42.58	$43.30	$29.91	200,181
2015-11-02	$42.75	$43.40	$42.62	$43.24	$29.87	181,208
2015-10-30	$43.46	$43.56	$42.75	$42.85	$29.60	178,601
2015-10-29	$43.70	$43.83	$43.18	$43.38	$29.96	176,336
2015-10-28	$43.47	$43.93	$43.23	$43.80	$30.25	251,024
2015-10-27	$43.80	$44.09	$43.32	$43.43	$30.00	253,484
2015-10-26	$44.26	$44.48	$43.60	$43.87	$30.30	155,804
2015-10-23	$44.73	$44.84	$43.88	$44.21	$30.54	114,173
2015-10-22	$44.45	$44.63	$44.22	$44.63	$30.83	123,271
2015-10-21	$44.14	$44.42	$44.01	$44.22	$30.54	127,744
2015-10-20	$44.30	$44.37	$43.94	$44.07	$30.44	91,847
2015-10-19	$43.71	$44.40	$43.71	$44.40	$30.54	102,572
2015-10-16	$43.51	$43.99	$43.31	$43.75	$30.10	137,340
2015-10-15	$43.23	$43.37	$42.77	$43.37	$29.83	225,530
2015-10-14	$43.88	$44.19	$43.04	$43.10	$29.65	149,582
2015-10-13	$44.32	$44.53	$43.71	$43.89	$30.19	137,613
2015-10-12	$43.88	$44.64	$43.81	$44.33	$30.49	144,765
2015-10-09	$44.28	$44.49	$43.65	$43.95	$30.23	96,802
2015-10-08	$44.17	$44.47	$43.84	$44.27	$30.45	155,594
2015-10-07	$43.55	$44.44	$43.34	$44.24	$30.43	241,750
2015-10-06	$43.73	$44.00	$43.32	$43.43	$29.88	143,187
2015-10-05	$43.14	$43.76	$43.00	$43.71	$30.07	80,788
2015-10-02	$42.45	$42.95	$41.97	$42.95	$29.55	278,702
2015-10-01	$42.77	$43.09	$42.44	$42.57	$29.28	317,513
2015-09-30	$42.86	$43.09	$42.34	$42.67	$29.35	279,748
2015-09-29	$42.38	$42.78	$42.26	$42.62	$29.32	139,402
2015-09-28	$42.75	$42.77	$42.04	$42.33	$29.12	142,721
2015-09-25	$42.41	$43.19	$42.20	$42.91	$29.52	159,329
2015-09-24	$42.51	$42.79	$42.15	$42.31	$29.11	150,411
2015-09-23	$42.50	$42.90	$42.35	$42.60	$29.30	143,681
2015-09-22	$42.31	$42.66	$42.19	$42.30	$29.10	206,005
2015-09-21	$42.49	$43.31	$42.34	$42.52	$29.25	193,273
2015-09-18	$40.94	$42.07	$40.88	$41.71	$28.69	285,508
2015-09-17	$40.39	$41.82	$40.19	$41.51	$28.44	206,669
2015-09-16	$40.58	$40.75	$40.27	$40.35	$27.64	366,829
2015-09-15	$40.31	$40.73	$39.88	$40.57	$27.79	162,653
2015-09-14	$39.41	$40.07	$39.41	$40.03	$27.42	238,459
2015-09-11	$38.80	$39.47	$38.80	$39.34	$26.95	576,245
2015-09-10	$39.04	$39.34	$38.64	$38.89	$26.64	294,204
2015-09-09	$39.79	$39.87	$39.01	$39.05	$26.75	124,461
2015-09-08	$39.71	$39.86	$39.43	$39.54	$27.09	146,411

LTC Properties Inc (LTC) News Headlines

Recent LTC Properties Inc (LTC) News

Similar Companies to LTC Properties Inc (LTC) in the REIT-Healthcare Facilities Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Geo Group Inc	GEO	REIT-Healthcare Facilities	Real Estate	23,000
Welltower Inc	WELL	REIT-Healthcare Facilities	Real Estate	3,001
Healthcare Realty Trust Inc	HR	REIT-Healthcare Facilities	Real Estate	700
Healthpeak Properties inc	PEAK	REIT-Healthcare Facilities	Real Estate	217
Healthcare Trust of America Inc - Class A	HTA	REIT-Healthcare Facilities	Real Estate	100
Physicians Realty Trust	DOC	REIT-Healthcare Facilities	Real Estate	81
Omega Healthcare Investors Inc	OHI	REIT-Healthcare Facilities	Real Estate	68
Sabra Healthcare REIT Inc	SBRA	REIT-Healthcare Facilities	Real Estate	38
Community Healthcare Trust Inc	CHCT	REIT-Healthcare Facilities	Real Estate	28
LTC Properties Inc	LTC	REIT-Healthcare Facilities	Real Estate	24

LTC Properties Inc (LTC) Exchange: NYSE