Main Street Capital Corporation (MAIN) Stock

Data as of April 19, 2024

$47.62 ($0.40) 0.85%

Main Street Capital Corporation - Daily Information

Click for more stock information on Main Street Capital Corporation.

Daily Information	Data
Date	April 19, 2024
Open	$47.25
Previous Close	$47.62
High	$47.81
Low	$47.22
Adjusted Open	$47.25
Previous Adjusted Close	$47.62
Adjusted High	$47.81
Adjusted Low	$47.22

About Main Street Capital Corporation (MAIN)

Main Street ( www.mainstcapital.com ) is a principal investment firm that primarily provides long-term debt and equity capital to lower middle market companies and debt capital to middle market companies. Main Street's portfolio investments are typically made to support management buyouts, recapitalizations, growth financings, refinancings and acquisitions of companies that operate in diverse industry sectors. Main Street seeks to partner with entrepreneurs, business owners and management teams and generally provides "one stop" financing alternatives within its lower middle market portfolio. Main Street's lower middle market companies generally have annual revenues between $10 million and $150 million. Main Street's middle market debt investments are made in businesses that are generally larger in size than its lower middle market portfolio companies. Main Street, through its wholly owned portfolio company MSC Adviser I, LLC ("MSC Adviser"), also maintains an asset management business through which it manages investments for external parties. MSC Adviser is registered as an investment adviser under the Investment Advisers Act of 1940. Contact: Emily Roberts [email protected] SOURCE GRT Rubber Technologies

Invest in Main Street Capital Corporation (MAIN)

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.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Main Street Capital Corporation (MAIN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$47.25	$47.81	$47.22	$47.62	$47.62	318,269
2024-04-18	$47.12	$47.25	$46.91	$47.22	$47.22	220,342
2024-04-17	$46.91	$47.25	$46.72	$46.96	$46.96	252,887
2024-04-16	$46.72	$46.86	$46.10	$46.77	$46.77	297,091
2024-04-15	$47.29	$47.67	$46.51	$46.68	$46.68	409,581
2024-04-12	$47.55	$47.81	$46.83	$46.94	$46.94	319,421
2024-04-11	$47.68	$47.80	$47.51	$47.79	$47.79	311,665
2024-04-10	$47.32	$47.82	$47.26	$47.58	$47.58	367,003
2024-04-09	$47.55	$47.71	$47.42	$47.67	$47.67	252,249
2024-04-08	$47.31	$47.60	$47.17	$47.60	$47.60	252,702
2024-04-05	$46.70	$47.34	$46.70	$47.32	$47.32	241,279
2024-04-04	$47.40	$47.51	$46.94	$47.01	$46.77	400,379
2024-04-03	$47.16	$47.35	$47.01	$47.12	$46.88	312,072
2024-04-02	$46.83	$47.16	$46.71	$47.01	$46.77	383,147
2024-04-01	$47.51	$47.63	$46.92	$46.92	$46.68	552,804
2024-03-28	$46.85	$47.38	$46.85	$47.31	$47.31	393,263
2024-03-27	$46.50	$46.84	$46.48	$46.78	$46.78	302,255
2024-03-26	$46.28	$46.45	$46.11	$46.40	$46.40	343,281
2024-03-25	$45.99	$46.46	$45.99	$46.13	$46.13	352,664
2024-03-22	$46.22	$46.31	$45.85	$46.00	$46.00	253,055
2024-03-21	$46.06	$46.63	$46.04	$46.12	$46.12	359,379
2024-03-20	$45.83	$46.09	$45.67	$46.04	$46.04	408,198
2024-03-19	$45.89	$46.00	$45.61	$45.90	$45.90	400,754
2024-03-18	$46.34	$46.44	$46.00	$46.03	$45.73	386,238
2024-03-15	$45.93	$46.36	$45.80	$46.20	$45.90	515,069
2024-03-14	$46.26	$46.26	$45.66	$45.82	$45.52	264,401
2024-03-13	$46.35	$46.38	$46.01	$46.18	$45.88	285,138
2024-03-12	$46.02	$46.22	$45.70	$46.15	$45.85	249,065
2024-03-11	$45.86	$46.30	$45.86	$46.02	$45.72	420,883
2024-03-08	$46.00	$46.35	$45.83	$45.85	$45.85	224,124
2024-03-07	$46.12	$46.14	$45.85	$46.00	$46.00	313,237
2024-03-06	$45.75	$46.42	$45.74	$46.25	$46.01	409,692
2024-03-05	$45.75	$45.96	$45.43	$45.46	$45.46	304,260
2024-03-04	$45.56	$45.90	$45.44	$45.75	$45.75	393,555
2024-03-01	$45.64	$45.77	$45.15	$45.44	$45.44	453,312
2024-02-29	$45.52	$45.74	$45.41	$45.71	$45.71	289,832
2024-02-28	$46.08	$46.20	$45.29	$45.43	$45.43	309,851
2024-02-27	$46.05	$46.10	$45.68	$46.07	$46.07	311,701
2024-02-26	$45.50	$46.40	$45.30	$45.93	$45.93	425,165
2024-02-23	$45.30	$45.68	$44.92	$45.35	$45.35	500,514
2024-02-22	$44.97	$45.74	$44.88	$45.74	$45.74	736,643
2024-02-21	$44.88	$45.03	$44.67	$44.88	$44.88	277,426
2024-02-20	$44.88	$45.20	$44.72	$44.88	$44.88	410,009
2024-02-16	$44.78	$45.06	$44.61	$44.88	$44.88	357,459
2024-02-15	$44.70	$44.87	$44.57	$44.83	$44.83	471,842
2024-02-14	$44.46	$44.83	$44.34	$44.40	$44.40	339,912
2024-02-13	$44.29	$44.48	$43.90	$44.33	$44.33	305,144
2024-02-12	$44.55	$44.90	$44.44	$44.69	$44.69	253,625
2024-02-09	$44.51	$44.57	$44.17	$44.52	$44.52	410,800
2024-02-08	$44.85	$44.97	$44.33	$44.57	$44.57	307,744
2024-02-07	$45.00	$45.23	$44.75	$45.02	$45.02	368,280
2024-02-06	$45.16	$45.35	$44.95	$45.19	$44.95	361,789
2024-02-05	$45.30	$45.32	$44.65	$45.02	$44.78	443,612
2024-02-02	$44.71	$45.50	$44.71	$45.34	$45.10	286,396
2024-02-01	$45.42	$45.55	$44.40	$44.96	$44.72	433,593
2024-01-31	$45.97	$46.04	$45.28	$45.28	$45.04	335,892
2024-01-30	$45.63	$45.98	$45.56	$45.98	$45.74	279,748
2024-01-29	$45.84	$45.87	$45.27	$45.54	$45.30	326,145
2024-01-26	$45.54	$45.91	$45.50	$45.82	$45.58	246,745
2024-01-25	$45.60	$45.74	$45.37	$45.58	$45.34	302,790
2024-01-24	$45.50	$45.81	$45.38	$45.40	$45.16	390,422
2024-01-23	$45.14	$45.42	$44.77	$45.35	$45.11	346,736
2024-01-22	$44.42	$45.18	$44.37	$45.16	$44.92	441,160
2024-01-19	$44.00	$44.17	$43.78	$44.15	$44.15	310,199
2024-01-18	$43.84	$43.94	$43.52	$43.85	$43.85	253,800
2024-01-17	$43.50	$43.84	$43.48	$43.67	$43.67	354,392
2024-01-16	$43.50	$43.75	$43.26	$43.70	$43.70	340,900
2024-01-12	$43.93	$44.04	$43.60	$43.77	$43.77	271,665
2024-01-11	$43.73	$43.77	$42.68	$43.69	$43.69	421,670
2024-01-10	$43.80	$44.07	$43.75	$43.78	$43.78	351,564
2024-01-09	$43.92	$44.17	$43.76	$43.78	$43.78	379,388
2024-01-08	$43.50	$44.00	$43.49	$43.99	$43.99	489,554
2024-01-05	$43.65	$43.79	$43.49	$43.73	$43.73	359,568
2024-01-04	$43.26	$43.98	$43.25	$43.76	$43.76	454,484
2024-01-03	$43.45	$43.63	$43.06	$43.49	$43.25	448,125
2024-01-02	$43.28	$43.64	$43.23	$43.45	$43.45	461,607
2023-12-29	$44.02	$44.19	$43.21	$43.23	$43.23	474,054
2023-12-28	$43.50	$43.93	$43.46	$43.80	$43.80	473,031
2023-12-27	$43.20	$43.49	$43.01	$43.42	$43.42	335,681
2023-12-26	$42.93	$43.39	$42.85	$43.12	$43.12	326,044
2023-12-22	$43.00	$43.11	$42.82	$42.93	$42.93	255,747
2023-12-21	$42.80	$42.90	$42.53	$42.90	$42.90	371,881
2023-12-20	$42.92	$43.10	$42.59	$42.59	$42.59	304,743
2023-12-19	$43.01	$43.16	$42.82	$42.92	$42.92	397,669
2023-12-18	$42.90	$43.39	$42.88	$43.25	$42.97	498,144
2023-12-15	$43.19	$43.19	$42.65	$42.80	$42.80	333,441
2023-12-14	$42.78	$43.24	$42.75	$42.93	$42.93	453,173
2023-12-13	$42.31	$42.65	$42.17	$42.58	$42.58	355,281
2023-12-12	$42.13	$42.44	$42.01	$42.40	$42.40	330,382
2023-12-11	$42.11	$42.15	$41.87	$42.09	$42.09	392,465
2023-12-08	$41.78	$42.19	$41.77	$42.13	$42.13	313,682
2023-12-07	$41.38	$41.86	$41.31	$41.83	$41.83	240,260
2023-12-06	$41.91	$41.92	$41.58	$41.62	$41.39	382,905
2023-12-05	$41.85	$41.89	$41.55	$41.70	$41.47	398,480
2023-12-04	$41.65	$41.93	$41.60	$41.84	$41.61	366,803
2023-12-01	$41.40	$41.71	$41.25	$41.68	$41.45	420,757
2023-11-30	$41.41	$41.50	$41.29	$41.33	$41.10	227,925
2023-11-29	$41.50	$41.61	$41.18	$41.21	$40.98	248,986
2023-11-28	$41.43	$41.48	$41.26	$41.39	$41.16	241,510
2023-11-27	$41.20	$41.49	$41.18	$41.40	$41.17	288,845
2023-11-24	$41.25	$41.47	$41.23	$41.28	$41.28	160,391
2023-11-22	$41.06	$41.23	$41.00	$41.17	$41.17	240,019
2023-11-21	$40.81	$41.09	$40.78	$40.96	$40.96	232,750
2023-11-20	$40.60	$40.98	$40.54	$40.86	$40.86	244,839
2023-11-17	$40.63	$40.86	$40.51	$40.53	$40.53	268,399
2023-11-16	$40.81	$41.18	$40.56	$40.56	$40.56	309,330
2023-11-15	$40.80	$40.98	$40.72	$40.81	$40.81	300,237
2023-11-14	$40.71	$40.98	$40.60	$40.77	$40.77	300,152
2023-11-13	$40.29	$40.60	$40.25	$40.49	$40.49	310,774
2023-11-10	$40.56	$40.59	$40.25	$40.30	$40.30	390,107
2023-11-09	$40.42	$40.78	$40.32	$40.38	$40.38	558,386
2023-11-08	$40.08	$40.55	$39.94	$40.31	$40.31	1,155,901
2023-11-07	$40.44	$40.44	$39.87	$40.16	$40.16	356,654
2023-11-06	$40.83	$40.90	$40.05	$40.79	$40.55	583,087
2023-11-03	$40.56	$40.88	$40.00	$40.68	$40.44	585,869
2023-11-02	$39.64	$40.41	$39.50	$40.19	$39.96	513,144
2023-11-01	$38.35	$39.30	$38.25	$39.30	$39.07	421,537
2023-10-31	$38.25	$38.60	$37.83	$38.13	$37.91	312,694
2023-10-30	$38.15	$38.39	$37.70	$37.99	$37.77	384,354
2023-10-27	$38.39	$38.54	$37.78	$37.87	$37.65	388,008
2023-10-26	$38.65	$38.90	$38.35	$38.40	$38.18	332,293
2023-10-25	$38.80	$39.20	$38.57	$38.71	$38.48	285,117
2023-10-24	$38.80	$39.25	$38.80	$39.02	$38.79	249,839
2023-10-23	$38.95	$39.02	$38.55	$38.71	$38.48	381,317
2023-10-20	$39.66	$39.74	$38.86	$39.03	$38.80	609,798
2023-10-19	$40.05	$40.19	$39.68	$39.75	$39.52	391,380
2023-10-18	$40.14	$40.70	$40.00	$40.08	$39.85	303,240
2023-10-17	$40.33	$40.48	$40.01	$40.19	$39.96	257,778
2023-10-16	$39.92	$40.60	$39.92	$40.41	$40.17	326,307
2023-10-13	$39.95	$40.10	$39.63	$39.69	$39.69	241,280
2023-10-12	$40.03	$40.13	$39.47	$39.70	$39.70	398,324
2023-10-11	$40.09	$40.34	$39.84	$39.96	$39.96	215,611
2023-10-10	$40.09	$40.30	$39.89	$40.04	$40.04	275,873
2023-10-09	$39.50	$40.25	$39.49	$40.07	$40.07	294,530
2023-10-06	$39.25	$39.75	$39.14	$39.60	$39.60	242,083
2023-10-05	$39.50	$39.73	$39.27	$39.46	$39.46	337,487
2023-10-04	$39.80	$40.11	$39.39	$39.89	$39.65	482,684
2023-10-03	$40.14	$40.24	$39.47	$39.76	$39.52	524,848
2023-10-02	$40.69	$40.83	$40.05	$40.24	$40.00	452,204
2023-09-29	$40.93	$41.03	$40.51	$40.63	$40.63	267,621
2023-09-28	$40.20	$40.82	$40.20	$40.72	$40.72	248,656
2023-09-27	$40.29	$40.61	$40.04	$40.21	$40.21	355,909
2023-09-26	$40.50	$40.75	$40.08	$40.14	$40.14	236,931
2023-09-25	$40.29	$40.89	$40.27	$40.62	$40.62	265,659
2023-09-22	$40.07	$40.51	$40.04	$40.45	$40.45	216,268
2023-09-21	$40.50	$40.50	$40.10	$40.11	$40.11	285,886
2023-09-20	$40.93	$41.07	$40.63	$40.63	$40.63	263,947
2023-09-19	$41.00	$41.10	$40.71	$40.77	$40.77	309,441
2023-09-18	$41.05	$41.38	$40.94	$41.22	$40.94	366,318
2023-09-15	$40.92	$41.16	$40.70	$41.01	$41.01	447,229
2023-09-14	$40.75	$40.96	$40.55	$40.89	$40.89	300,266
2023-09-13	$40.84	$40.94	$40.60	$40.62	$40.62	293,819
2023-09-12	$40.71	$40.87	$40.56	$40.65	$40.65	194,476
2023-09-11	$40.45	$40.72	$40.28	$40.66	$40.66	282,142
2023-09-08	$40.17	$40.37	$39.95	$40.28	$40.28	751,686
2023-09-07	$39.80	$40.35	$39.70	$40.23	$40.23	294,071
2023-09-06	$40.35	$40.39	$39.96	$40.07	$39.84	271,130
2023-09-05	$40.71	$40.98	$40.31	$40.31	$40.08	414,464
2023-09-01	$40.52	$40.72	$40.48	$40.67	$40.44	254,740
2023-08-31	$40.26	$40.39	$40.00	$40.34	$40.11	575,296
2023-08-30	$40.15	$40.56	$40.15	$40.31	$40.08	330,068
2023-08-29	$40.01	$40.26	$39.95	$40.10	$39.87	544,560
2023-08-28	$39.94	$40.19	$39.89	$39.97	$39.74	246,402
2023-08-25	$39.87	$40.21	$39.77	$39.77	$39.77	196,290
2023-08-24	$39.85	$40.07	$39.73	$39.87	$39.87	201,438
2023-08-23	$39.67	$40.08	$39.67	$39.82	$39.82	319,297
2023-08-22	$40.15	$40.28	$39.60	$39.61	$39.61	311,669
2023-08-21	$40.60	$40.60	$40.00	$40.16	$40.16	480,382
2023-08-18	$39.80	$40.57	$39.72	$40.50	$40.50	325,675
2023-08-17	$40.35	$40.44	$39.81	$39.82	$39.82	289,211
2023-08-16	$40.25	$40.64	$40.25	$40.38	$40.38	248,376
2023-08-15	$40.56	$40.73	$40.28	$40.32	$40.32	536,809
2023-08-14	$40.66	$40.69	$40.50	$40.65	$40.65	295,902
2023-08-11	$40.77	$40.94	$40.62	$40.67	$40.67	357,864
2023-08-10	$41.46	$41.67	$40.78	$40.80	$40.80	312,084
2023-08-09	$41.75	$41.99	$41.30	$41.30	$41.30	287,848
2023-08-08	$42.10	$42.18	$41.60	$41.78	$41.78	350,871
2023-08-07	$42.42	$42.80	$42.34	$42.34	$42.34	357,874
2023-08-04	$42.89	$43.15	$42.20	$42.42	$42.19	510,558
2023-08-03	$42.30	$42.83	$42.24	$42.73	$42.73	412,359
2023-08-02	$42.14	$42.55	$42.07	$42.49	$42.49	342,565
2023-08-01	$42.20	$42.42	$42.12	$42.24	$42.24	262,868
2023-07-31	$42.31	$42.61	$42.16	$42.27	$42.27	325,575
2023-07-28	$42.45	$42.50	$42.06	$42.27	$42.27	272,304
2023-07-27	$42.28	$42.50	$42.16	$42.25	$42.25	331,064
2023-07-26	$41.83	$42.16	$41.83	$42.11	$42.11	218,670
2023-07-25	$41.90	$42.06	$41.72	$41.83	$41.83	322,875
2023-07-24	$41.48	$41.90	$41.46	$41.81	$41.81	278,227
2023-07-21	$41.23	$41.55	$41.11	$41.50	$41.50	243,405
2023-07-20	$41.65	$41.67	$41.05	$41.19	$41.19	324,839
2023-07-19	$41.66	$41.92	$41.60	$41.67	$41.67	302,064
2023-07-18	$41.40	$41.72	$41.20	$41.52	$41.52	341,899
2023-07-17	$40.90	$41.32	$40.56	$41.16	$41.16	306,003
2023-07-14	$40.60	$40.88	$40.25	$40.80	$40.80	364,078
2023-07-13	$40.38	$40.53	$40.21	$40.44	$40.44	318,512
2023-07-12	$40.51	$40.69	$40.24	$40.32	$40.32	550,439
2023-07-11	$40.24	$40.49	$40.14	$40.16	$40.16	532,938
2023-07-10	$39.89	$40.31	$39.79	$40.03	$40.03	1,409,666
2023-07-07	$39.75	$40.02	$39.72	$39.89	$39.89	353,897
2023-07-06	$39.53	$39.91	$39.44	$39.84	$39.84	424,243
2023-07-05	$40.19	$40.43	$40.00	$40.05	$39.82	1,016,476
2023-07-03	$40.00	$40.39	$39.75	$40.30	$40.07	353,706
2023-06-30	$40.37	$40.80	$40.00	$40.03	$40.03	1,205,949
2023-06-29	$39.28	$39.80	$39.25	$39.76	$39.76	378,914
2023-06-28	$38.87	$39.21	$38.63	$39.21	$39.21	421,852
2023-06-27	$38.79	$38.91	$38.60	$38.85	$38.85	656,562
2023-06-26	$38.30	$38.85	$38.28	$38.76	$38.76	331,052
2023-06-23	$37.99	$38.28	$37.92	$38.20	$38.20	369,585
2023-06-22	$38.26	$38.49	$38.04	$38.10	$38.10	352,478
2023-06-21	$38.69	$38.74	$38.25	$38.33	$38.33	463,414
2023-06-20	$39.06	$39.14	$38.73	$38.74	$38.74	508,365
2023-06-16	$39.54	$39.61	$39.18	$39.20	$39.20	393,151
2023-06-15	$39.20	$39.57	$39.13	$39.36	$39.36	509,243
2023-06-14	$39.53	$39.55	$39.12	$39.23	$39.23	434,305
2023-06-13	$39.85	$39.99	$39.39	$39.55	$39.55	430,768
2023-06-12	$39.92	$40.09	$39.71	$39.88	$39.88	370,960
2023-06-09	$40.49	$40.50	$40.00	$40.03	$40.03	384,223
2023-06-08	$40.38	$40.55	$40.18	$40.52	$40.52	313,700
2023-06-07	$40.26	$40.55	$40.20	$40.39	$40.39	288,234
2023-06-06	$40.55	$40.55	$40.21	$40.45	$40.23	402,496
2023-06-05	$40.50	$40.56	$40.11	$40.49	$40.49	402,749
2023-06-02	$40.15	$40.50	$40.00	$40.32	$40.32	376,566
2023-06-01	$39.75	$40.04	$39.70	$39.90	$39.90	291,623
2023-05-31	$39.70	$39.77	$39.45	$39.66	$39.66	252,070
2023-05-30	$39.79	$39.99	$39.71	$39.75	$39.75	411,332
2023-05-26	$39.37	$39.82	$39.31	$39.70	$39.70	283,549
2023-05-25	$39.14	$39.44	$39.06	$39.27	$39.27	349,747
2023-05-24	$39.00	$39.26	$38.64	$39.22	$39.22	367,116
2023-05-23	$39.20	$39.37	$39.09	$39.11	$39.11	252,443
2023-05-22	$39.45	$39.55	$39.12	$39.21	$39.21	364,361
2023-05-19	$39.50	$39.63	$39.14	$39.32	$39.32	415,509
2023-05-18	$39.11	$39.35	$38.89	$39.25	$39.25	388,610
2023-05-17	$39.24	$39.36	$38.95	$39.21	$39.21	437,938
2023-05-16	$39.50	$39.69	$39.03	$39.04	$39.04	385,103
2023-05-15	$39.66	$39.76	$39.44	$39.53	$39.53	378,984
2023-05-12	$40.08	$40.18	$39.53	$39.60	$39.60	240,871
2023-05-11	$40.00	$40.25	$39.72	$39.92	$39.92	273,456
2023-05-10	$40.78	$40.78	$39.87	$40.21	$40.21	378,150
2023-05-09	$41.01	$41.11	$40.18	$40.45	$40.45	363,575
2023-05-08	$40.39	$41.45	$40.33	$41.17	$41.17	369,288
2023-05-05	$39.82	$41.05	$39.60	$40.33	$40.33	406,613
2023-05-04	$40.42	$40.50	$39.33	$39.72	$39.50	493,216
2023-05-03	$40.43	$40.95	$40.43	$40.62	$40.39	345,961
2023-05-02	$40.41	$40.66	$39.79	$40.36	$40.14	444,239
2023-05-01	$40.75	$40.94	$40.41	$40.53	$40.31	230,251
2023-04-28	$40.25	$40.64	$40.11	$40.52	$40.30	195,486
2023-04-27	$39.62	$40.33	$39.55	$40.20	$39.98	263,080
2023-04-26	$39.80	$40.07	$39.36	$39.50	$39.28	248,313
2023-04-25	$40.09	$40.30	$39.85	$39.91	$39.69	207,785
2023-04-24	$40.13	$40.40	$39.98	$40.22	$40.00	238,311
2023-04-21	$39.99	$40.15	$39.70	$40.05	$39.83	230,389
2023-04-20	$40.19	$40.28	$39.80	$39.92	$39.70	285,702
2023-04-19	$39.93	$40.45	$39.88	$40.37	$40.15	309,653
2023-04-18	$39.81	$40.20	$39.56	$39.98	$39.76	281,284
2023-04-17	$39.51	$39.98	$39.26	$39.92	$39.70	301,066
2023-04-14	$39.74	$40.01	$39.24	$39.56	$39.56	373,744
2023-04-13	$39.13	$39.75	$39.07	$39.65	$39.65	273,725
2023-04-12	$39.39	$39.55	$39.15	$39.17	$39.17	304,918
2023-04-11	$39.40	$39.46	$39.18	$39.22	$39.22	311,873
2023-04-10	$39.30	$39.46	$38.69	$39.24	$39.24	335,186
2023-04-06	$38.90	$39.34	$38.90	$39.31	$39.31	255,880
2023-04-05	$39.28	$39.37	$38.87	$38.91	$38.91	269,872
2023-04-04	$39.71	$39.88	$39.15	$39.67	$39.44	321,992
2023-04-03	$39.40	$39.90	$39.33	$39.75	$39.52	417,756
2023-03-31	$39.49	$39.55	$39.18	$39.46	$39.23	354,627
2023-03-30	$39.56	$39.61	$39.15	$39.25	$39.02	297,431
2023-03-29	$39.71	$39.71	$39.30	$39.40	$39.17	244,216
2023-03-28	$39.37	$39.60	$39.25	$39.45	$39.22	264,869
2023-03-27	$39.63	$39.65	$39.25	$39.38	$39.15	268,755
2023-03-24	$38.32	$39.30	$38.12	$39.28	$39.28	230,264
2023-03-23	$38.59	$39.40	$38.47	$38.66	$38.66	199,340
2023-03-22	$39.34	$39.56	$38.55	$38.55	$38.55	221,886
2023-03-21	$38.92	$39.40	$38.83	$39.27	$39.27	251,860
2023-03-20	$38.47	$38.93	$38.21	$38.44	$38.44	273,257
2023-03-17	$38.61	$38.82	$38.09	$38.48	$38.48	623,008
2023-03-16	$38.19	$39.32	$37.95	$38.89	$38.89	346,247
2023-03-15	$38.19	$38.78	$37.92	$38.54	$38.54	430,536
2023-03-14	$39.00	$39.68	$38.64	$38.89	$38.89	378,318
2023-03-13	$37.50	$38.69	$36.48	$38.09	$38.09	660,358
2023-03-10	$39.36	$39.36	$37.57	$37.98	$37.98	803,768
2023-03-09	$41.89	$42.00	$39.39	$39.44	$39.44	545,801
2023-03-08	$41.56	$41.92	$41.55	$41.92	$41.92	193,760
2023-03-07	$42.23	$42.23	$41.43	$41.55	$41.55	338,344
2023-03-06	$42.50	$42.84	$42.32	$42.47	$42.24	347,994
2023-03-03	$42.27	$42.45	$42.17	$42.27	$42.27	260,182
2023-03-02	$41.92	$42.25	$41.60	$42.14	$42.14	282,697
2023-03-01	$42.45	$42.59	$41.81	$41.92	$41.92	298,654
2023-02-28	$42.42	$42.85	$42.15	$42.49	$42.49	307,742
2023-02-27	$41.51	$42.72	$41.48	$42.49	$42.49	580,848
2023-02-24	$40.20	$41.85	$39.95	$40.99	$40.99	575,418
2023-02-23	$40.02	$40.33	$39.77	$40.19	$40.19	306,558
2023-02-22	$39.40	$39.93	$39.40	$39.81	$39.81	243,010
2023-02-21	$40.11	$40.23	$39.13	$39.36	$39.36	354,156
2023-02-17	$39.80	$40.42	$39.72	$40.28	$40.28	389,711
2023-02-16	$39.55	$40.16	$39.50	$39.67	$39.67	345,497
2023-02-15	$39.58	$39.80	$39.49	$39.76	$39.76	235,858
2023-02-14	$39.40	$39.73	$39.29	$39.67	$39.67	240,296
2023-02-13	$39.16	$39.46	$39.16	$39.40	$39.40	208,618
2023-02-10	$38.66	$39.39	$38.60	$39.11	$39.11	288,327
2023-02-09	$39.51	$39.54	$38.59	$38.74	$38.74	294,514
2023-02-08	$39.42	$39.57	$39.12	$39.21	$39.21	280,942
2023-02-07	$39.52	$39.68	$39.22	$39.59	$39.59	308,263
2023-02-06	$40.05	$40.15	$39.52	$39.95	$39.72	465,663
2023-02-03	$39.91	$40.50	$39.81	$40.11	$39.88	352,030
2023-02-02	$39.73	$40.11	$39.71	$39.96	$39.73	361,034
2023-02-01	$39.37	$39.99	$39.35	$39.71	$39.49	261,151
2023-01-31	$39.13	$39.53	$39.08	$39.53	$39.31	210,102
2023-01-30	$39.37	$39.67	$38.90	$38.92	$38.70	352,511
2023-01-27	$39.31	$39.80	$39.25	$39.58	$39.36	242,693
2023-01-26	$39.16	$39.50	$39.16	$39.30	$39.08	201,541
2023-01-25	$39.06	$39.35	$39.01	$39.20	$38.98	211,912
2023-01-24	$40.88	$40.88	$39.00	$39.50	$39.28	556,800
2023-01-23	$39.25	$39.65	$39.07	$39.58	$39.36	319,134
2023-01-20	$38.69	$39.15	$38.55	$39.15	$38.93	234,093
2023-01-19	$38.71	$38.93	$38.35	$38.58	$38.36	249,155
2023-01-18	$39.22	$39.53	$38.71	$38.97	$38.75	360,549
2023-01-17	$38.59	$39.67	$38.59	$39.19	$38.97	412,090
2023-01-13	$38.52	$38.71	$38.17	$38.51	$38.51	280,762
2023-01-12	$38.44	$38.82	$38.20	$38.81	$38.81	341,809
2023-01-11	$37.60	$38.27	$37.60	$38.22	$38.22	342,601
2023-01-10	$37.25	$37.75	$37.19	$37.50	$37.50	257,724
2023-01-09	$36.93	$37.32	$36.93	$37.15	$37.15	259,027
2023-01-06	$37.06	$37.23	$36.86	$36.87	$36.87	242,220
2023-01-05	$37.25	$37.36	$36.74	$36.93	$36.93	294,132
2023-01-04	$37.10	$37.70	$37.05	$37.48	$37.48	444,461
2023-01-03	$37.35	$37.55	$36.82	$36.91	$36.91	369,767
2022-12-30	$37.00	$37.30	$36.70	$36.95	$36.95	321,612
2022-12-29	$36.63	$37.10	$36.63	$37.09	$37.09	307,569
2022-12-28	$36.73	$36.90	$36.47	$36.51	$36.51	254,843
2022-12-27	$36.50	$36.93	$36.33	$36.71	$36.71	275,640
2022-12-23	$36.13	$36.84	$36.08	$36.79	$36.79	170,857
2022-12-22	$36.09	$36.16	$35.41	$36.08	$36.08	264,716
2022-12-21	$36.33	$36.74	$36.18	$36.24	$36.24	221,125
2022-12-20	$35.86	$36.17	$35.60	$35.98	$35.98	218,352
2022-12-19	$36.90	$36.90	$35.82	$35.90	$35.90	318,632
2022-12-16	$37.06	$37.22	$36.59	$37.00	$36.90	391,951
2022-12-15	$36.99	$37.33	$36.86	$37.19	$37.09	333,844
2022-12-14	$37.25	$37.63	$37.03	$37.33	$37.23	295,016
2022-12-13	$38.14	$38.31	$37.35	$37.40	$37.30	393,628
2022-12-12	$36.72	$37.41	$36.71	$37.40	$37.30	319,020
2022-12-09	$36.60	$36.95	$36.60	$36.72	$36.62	216,164
2022-12-08	$36.64	$36.97	$36.46	$36.71	$36.61	261,420
2022-12-07	$36.55	$36.99	$36.53	$36.64	$36.54	269,120
2022-12-06	$37.51	$37.68	$36.61	$36.86	$36.54	452,727
2022-12-05	$38.18	$38.40	$37.35	$37.49	$37.16	392,449
2022-12-02	$37.89	$38.26	$37.56	$38.06	$37.73	268,715
2022-12-01	$38.31	$38.64	$38.10	$38.27	$37.94	254,937
2022-11-30	$38.03	$38.26	$37.45	$38.24	$37.91	277,909
2022-11-29	$37.90	$38.14	$37.51	$37.93	$37.60	219,099
2022-11-28	$38.50	$38.73	$37.68	$37.77	$37.44	319,598
2022-11-25	$38.60	$38.78	$38.40	$38.64	$38.30	150,406
2022-11-23	$38.27	$38.50	$38.12	$38.47	$38.13	195,890
2022-11-22	$38.04	$38.47	$37.91	$38.36	$38.36	210,702
2022-11-21	$37.88	$38.04	$37.61	$37.99	$37.99	195,876
2022-11-18	$38.23	$38.41	$37.62	$37.79	$37.79	225,632
2022-11-17	$37.37	$38.01	$37.12	$37.91	$37.91	299,324
2022-11-16	$37.87	$38.17	$37.66	$37.66	$37.66	246,336
2022-11-15	$38.18	$38.68	$37.78	$38.15	$38.15	340,407
2022-11-14	$37.93	$38.12	$37.30	$37.73	$37.73	336,092
2022-11-11	$38.05	$38.53	$37.58	$38.04	$38.04	296,758
2022-11-10	$38.95	$39.14	$37.72	$38.07	$38.07	411,611
2022-11-09	$38.78	$39.01	$37.83	$37.86	$37.86	305,946
2022-11-08	$39.54	$39.99	$38.77	$39.04	$39.04	343,527
2022-11-07	$38.81	$39.61	$38.50	$39.50	$39.50	338,865
2022-11-04	$37.92	$39.88	$37.90	$39.00	$38.78	536,099
2022-11-03	$36.99	$37.57	$36.74	$37.39	$37.18	339,481
2022-11-02	$37.26	$38.03	$36.90	$37.30	$37.09	356,273
2022-11-01	$37.34	$37.55	$36.95	$37.25	$37.04	218,503
2022-10-31	$36.88	$37.42	$36.65	$36.94	$36.74	230,580
2022-10-28	$36.21	$36.94	$36.21	$36.90	$36.70	270,340
2022-10-27	$36.50	$36.91	$36.14	$36.20	$36.00	272,420
2022-10-26	$36.40	$36.86	$36.22	$36.24	$36.04	293,741
2022-10-25	$35.18	$36.59	$35.07	$36.36	$36.16	314,693
2022-10-24	$34.94	$35.31	$34.59	$35.10	$34.91	272,084
2022-10-21	$34.54	$34.82	$34.17	$34.66	$34.47	336,165
2022-10-20	$34.86	$35.16	$34.45	$34.67	$34.48	243,943
2022-10-19	$34.53	$34.95	$34.29	$34.85	$34.66	352,750
2022-10-18	$34.89	$35.30	$34.52	$34.75	$34.56	557,009
2022-10-17	$33.80	$34.30	$33.50	$34.10	$33.91	312,622
2022-10-14	$33.64	$33.84	$32.95	$33.14	$33.14	300,548
2022-10-13	$32.30	$33.50	$31.66	$33.32	$33.32	491,724
2022-10-12	$32.63	$33.00	$32.23	$32.68	$32.68	243,802
2022-10-11	$32.45	$32.87	$31.80	$32.60	$32.60	488,090
2022-10-10	$33.44	$33.44	$32.34	$32.57	$32.57	348,943
2022-10-07	$33.54	$33.84	$32.96	$33.23	$33.23	381,123
2022-10-06	$34.61	$34.94	$33.76	$33.89	$33.89	351,393
2022-10-05	$35.12	$35.34	$34.23	$35.09	$34.86	418,273
2022-10-04	$34.99	$36.07	$34.85	$35.66	$35.43	538,332
2022-10-03	$33.88	$34.55	$32.68	$34.14	$33.92	516,247
2022-09-30	$33.10	$34.17	$33.10	$33.64	$33.42	504,066
2022-09-29	$35.11	$35.11	$32.95	$33.23	$33.02	860,979
2022-09-28	$34.85	$35.73	$34.58	$35.47	$35.24	482,502
2022-09-27	$34.98	$36.17	$34.42	$34.75	$34.53	648,729
2022-09-26	$36.03	$36.35	$34.54	$34.56	$34.34	614,322
2022-09-23	$36.94	$36.99	$36.12	$36.42	$36.19	612,303
2022-09-22	$38.75	$38.86	$37.39	$37.40	$37.16	438,199
2022-09-21	$38.85	$39.55	$38.75	$38.78	$38.53	250,557
2022-09-20	$39.36	$39.57	$38.77	$38.77	$38.52	251,625
2022-09-19	$39.39	$39.94	$39.31	$39.63	$39.37	267,112
2022-09-16	$39.32	$39.76	$39.11	$39.72	$39.72	476,193
2022-09-15	$39.83	$40.35	$39.68	$39.76	$39.76	323,589
2022-09-14	$39.81	$40.04	$39.55	$39.82	$39.82	218,022
2022-09-13	$40.11	$40.32	$39.67	$39.81	$39.81	298,518
2022-09-12	$40.92	$41.10	$40.63	$40.76	$40.76	260,156
2022-09-09	$40.67	$40.96	$40.57	$40.70	$40.70	178,920
2022-09-08	$40.10	$40.51	$39.90	$40.46	$40.46	147,664
2022-09-07	$39.93	$40.34	$39.84	$40.25	$40.25	219,648
2022-09-06	$40.40	$40.53	$39.72	$40.08	$40.08	327,953
2022-09-02	$40.94	$41.13	$40.30	$40.40	$40.40	234,988
2022-09-01	$41.42	$41.42	$40.23	$40.67	$40.67	381,618
2022-08-31	$41.45	$42.15	$41.30	$41.74	$41.52	273,858
2022-08-30	$42.11	$42.30	$41.18	$41.41	$41.19	311,108
2022-08-29	$41.88	$42.39	$41.45	$42.19	$41.97	314,831
2022-08-26	$42.97	$42.97	$42.17	$42.29	$42.07	409,059
2022-08-25	$43.12	$43.18	$42.72	$42.97	$42.74	328,335
2022-08-24	$42.40	$43.02	$42.34	$42.99	$42.76	283,368
2022-08-23	$42.02	$42.54	$41.92	$42.29	$42.07	289,740
2022-08-22	$42.00	$42.23	$41.62	$41.87	$41.65	460,864
2022-08-19	$42.71	$42.99	$42.44	$42.49	$42.27	324,644
2022-08-18	$43.00	$43.47	$42.77	$43.08	$42.85	246,092
2022-08-17	$43.07	$43.43	$42.74	$42.83	$42.60	324,900
2022-08-16	$43.80	$44.18	$43.55	$43.84	$43.61	288,661
2022-08-15	$43.50	$43.95	$43.25	$43.81	$43.58	369,545
2022-08-12	$43.26	$43.75	$43.20	$43.70	$43.47	406,581
2022-08-11	$42.51	$43.10	$42.23	$43.04	$42.81	1,576,017
2022-08-10	$44.78	$45.10	$44.65	$44.89	$44.65	298,226
2022-08-09	$44.24	$44.50	$43.93	$44.32	$44.09	266,831
2022-08-08	$44.94	$45.50	$44.04	$44.50	$44.27	412,656
2022-08-05	$44.00	$45.67	$43.78	$45.28	$45.04	426,420
2022-08-04	$44.70	$44.89	$44.26	$44.38	$44.15	244,268
2022-08-03	$44.47	$44.98	$44.13	$44.74	$44.50	260,826
2022-08-02	$44.29	$44.50	$43.66	$44.32	$44.09	258,900
2022-08-01	$44.72	$45.09	$44.29	$44.49	$44.26	268,500
2022-07-29	$44.62	$45.20	$44.47	$45.02	$44.57	381,250
2022-07-28	$44.00	$44.88	$43.75	$44.62	$44.17	273,778
2022-07-27	$43.43	$44.14	$43.00	$43.91	$43.47	335,196
2022-07-26	$42.48	$43.40	$42.40	$43.34	$42.90	295,180
2022-07-25	$42.48	$42.79	$42.10	$42.42	$41.99	172,788
2022-07-22	$43.00	$43.13	$42.30	$42.39	$41.96	176,119
2022-07-21	$42.29	$43.00	$41.93	$42.98	$42.55	243,929
2022-07-20	$42.35	$42.89	$42.23	$42.27	$41.85	234,790
2022-07-19	$41.68	$42.45	$41.54	$42.41	$41.98	283,708
2022-07-18	$41.24	$42.13	$41.04	$41.47	$41.05	342,200
2022-07-15	$40.84	$41.21	$40.09	$40.97	$40.56	327,396
2022-07-14	$40.19	$40.41	$39.79	$40.31	$39.91	355,033
2022-07-13	$40.60	$40.85	$40.06	$40.78	$40.37	461,140
2022-07-12	$40.32	$40.99	$40.18	$40.79	$40.38	367,748
2022-07-11	$40.30	$40.48	$40.12	$40.44	$40.03	320,414
2022-07-08	$39.88	$40.58	$39.65	$40.49	$40.08	288,258
2022-07-07	$39.56	$39.99	$39.53	$39.88	$39.48	260,180
2022-07-06	$40.10	$40.30	$39.20	$39.31	$38.92	515,962
2022-07-05	$38.98	$40.42	$38.21	$40.22	$39.82	555,755
2022-07-01	$38.22	$39.48	$38.11	$39.48	$39.08	387,589
2022-06-30	$38.30	$38.89	$37.62	$38.53	$37.94	664,190
2022-06-29	$38.55	$38.76	$38.16	$38.55	$37.96	462,248
2022-06-28	$39.32	$39.55	$38.62	$38.63	$38.03	526,855
2022-06-27	$38.51	$39.12	$38.08	$39.02	$38.42	427,421
2022-06-24	$37.58	$38.48	$37.58	$38.43	$37.84	360,392
2022-06-23	$37.42	$37.50	$36.94	$37.35	$36.77	271,502
2022-06-22	$36.28	$37.42	$36.28	$37.25	$36.68	454,067
2022-06-21	$36.25	$36.61	$35.97	$36.56	$36.00	493,778
2022-06-17	$34.67	$36.07	$34.56	$35.63	$35.01	887,329
2022-06-16	$35.15	$35.34	$34.35	$34.59	$33.99	651,017
2022-06-15	$35.24	$36.01	$35.09	$35.81	$35.19	591,446
2022-06-14	$35.33	$35.33	$34.54	$35.12	$34.51	762,899
2022-06-13	$35.97	$35.97	$34.81	$35.19	$34.58	778,493
2022-06-10	$37.05	$37.17	$36.14	$36.80	$36.16	650,946
2022-06-09	$37.83	$38.14	$37.50	$37.57	$36.92	280,610
2022-06-08	$38.52	$38.52	$37.97	$38.02	$37.36	258,887
2022-06-07	$38.30	$38.58	$38.06	$38.58	$37.91	239,043
2022-06-06	$37.90	$38.38	$37.71	$38.38	$37.71	335,820
2022-06-03	$38.19	$38.24	$37.46	$37.61	$36.95	322,353
2022-06-02	$37.96	$38.26	$37.79	$38.25	$37.58	222,152
2022-06-01	$38.03	$38.12	$37.42	$37.89	$37.23	272,017
2022-05-31	$38.43	$38.46	$37.92	$38.13	$37.25	510,947
2022-05-27	$37.93	$38.49	$37.79	$38.43	$37.55	319,966
2022-05-26	$37.11	$37.80	$37.11	$37.56	$36.70	322,014
2022-05-25	$36.00	$37.20	$36.00	$36.94	$36.09	289,569
2022-05-24	$36.47	$36.74	$35.63	$36.12	$35.29	322,475
2022-05-23	$36.00	$36.93	$35.96	$36.46	$35.62	341,443
2022-05-20	$37.35	$37.46	$35.30	$35.96	$35.13	680,655
2022-05-19	$37.57	$38.01	$37.26	$37.29	$36.43	291,065
2022-05-18	$39.00	$39.20	$37.76	$37.89	$37.02	303,849
2022-05-17	$39.19	$39.30	$38.72	$39.15	$38.25	259,788
2022-05-16	$37.75	$38.89	$37.75	$38.49	$37.61	334,023
2022-05-13	$37.35	$38.25	$37.30	$37.82	$36.95	436,485
2022-05-12	$37.80	$37.87	$36.39	$36.97	$36.12	589,434
2022-05-11	$38.75	$39.17	$37.96	$38.03	$37.16	422,033
2022-05-10	$39.13	$39.83	$38.25	$38.89	$38.00	454,044
2022-05-09	$40.04	$40.13	$38.45	$38.61	$37.72	538,410
2022-05-06	$39.76	$40.61	$39.42	$40.54	$39.61	398,240
2022-05-05	$40.77	$40.85	$39.37	$39.71	$38.80	393,498
2022-05-04	$40.35	$41.19	$40.04	$41.15	$40.21	306,733
2022-05-03	$39.48	$40.58	$39.32	$40.39	$39.46	331,749
2022-05-02	$40.10	$40.36	$38.60	$39.20	$38.30	603,534
2022-04-29	$41.30	$41.50	$40.19	$40.24	$39.10	438,540
2022-04-28	$41.29	$41.52	$40.58	$41.34	$40.17	281,959
2022-04-27	$40.58	$41.43	$40.58	$41.02	$39.86	376,085
2022-04-26	$42.47	$42.53	$40.41	$40.44	$39.30	521,648
2022-04-25	$42.18	$42.63	$41.73	$42.62	$41.41	327,273
2022-04-22	$43.00	$43.07	$42.19	$42.19	$41.00	332,835
2022-04-21	$43.60	$44.14	$42.95	$43.04	$41.82	357,711
2022-04-20	$43.00	$43.81	$42.96	$43.65	$42.41	437,349
2022-04-19	$42.07	$42.98	$42.03	$42.94	$41.73	305,777
2022-04-18	$41.68	$42.22	$41.52	$42.02	$40.83	268,609
2022-04-14	$41.95	$42.41	$41.69	$41.70	$40.52	317,972
2022-04-13	$41.31	$41.86	$41.24	$41.86	$40.68	224,501
2022-04-12	$41.30	$41.79	$41.17	$41.22	$40.05	226,603
2022-04-11	$41.55	$41.70	$41.10	$41.22	$40.05	242,436
2022-04-08	$41.29	$42.05	$41.29	$41.61	$40.43	217,421
2022-04-07	$41.25	$41.52	$40.95	$41.32	$40.15	322,571
2022-04-06	$41.84	$42.00	$41.05	$41.14	$39.98	410,186
2022-04-05	$42.02	$42.29	$41.85	$41.99	$40.80	264,293
2022-04-04	$42.58	$42.58	$41.96	$42.02	$40.83	315,888
2022-04-01	$42.52	$42.64	$42.28	$42.60	$41.39	266,705
2022-03-31	$42.59	$43.29	$42.46	$42.64	$41.23	459,780
2022-03-30	$42.45	$42.67	$42.29	$42.44	$41.03	403,393
2022-03-29	$42.51	$42.68	$42.30	$42.48	$41.07	392,067
2022-03-28	$42.13	$42.45	$41.89	$42.25	$40.85	227,689
2022-03-25	$41.95	$42.23	$41.77	$42.07	$40.67	246,926
2022-03-24	$41.99	$41.99	$41.63	$41.96	$40.57	196,361
2022-03-23	$42.45	$42.53	$41.68	$41.69	$40.31	295,659
2022-03-22	$42.31	$42.79	$42.22	$42.63	$41.22	235,359
2022-03-21	$42.00	$42.34	$41.92	$42.19	$40.79	225,016
2022-03-18	$41.80	$42.21	$41.43	$41.97	$40.51	401,922
2022-03-17	$41.00	$41.81	$40.84	$41.80	$40.34	272,507
2022-03-16	$41.09	$41.41	$40.46	$40.95	$39.52	304,863
2022-03-15	$40.22	$40.99	$40.11	$40.89	$39.46	263,350
2022-03-14	$40.31	$40.52	$39.78	$39.94	$38.55	338,641
2022-03-11	$40.70	$40.88	$40.23	$40.24	$38.84	240,097
2022-03-10	$40.75	$40.97	$40.31	$40.41	$39.00	296,634
2022-03-09	$41.00	$41.32	$40.77	$40.89	$39.46	255,904
2022-03-08	$40.59	$40.83	$39.56	$40.28	$38.87	678,762
2022-03-07	$42.30	$42.52	$40.43	$40.43	$39.02	696,605
2022-03-04	$43.01	$43.15	$42.30	$42.70	$41.21	337,341
2022-03-03	$43.39	$43.68	$43.25	$43.39	$41.88	227,251
2022-03-02	$43.00	$43.60	$42.64	$43.34	$41.83	424,476
2022-03-01	$43.43	$43.68	$42.43	$42.75	$41.26	362,513
2022-02-28	$43.01	$43.81	$42.73	$43.64	$41.91	500,783
2022-02-25	$41.85	$43.24	$41.80	$43.07	$41.36	493,509
2022-02-24	$40.33	$41.89	$40.00	$41.67	$40.01	672,619
2022-02-23	$42.48	$42.78	$41.89	$41.93	$40.26	258,552
2022-02-22	$42.50	$42.76	$41.97	$42.22	$40.54	332,549
2022-02-18	$42.67	$43.12	$42.67	$42.88	$41.18	186,352
2022-02-17	$42.94	$42.99	$42.61	$42.70	$41.00	198,351
2022-02-16	$42.75	$43.31	$42.75	$43.02	$41.31	253,050
2022-02-15	$42.55	$42.83	$42.46	$42.80	$41.10	255,638
2022-02-14	$42.30	$42.60	$41.84	$42.29	$40.61	314,124
2022-02-11	$43.28	$43.28	$42.20	$42.39	$40.71	400,506
2022-02-10	$43.35	$43.79	$42.94	$43.07	$41.36	286,811
2022-02-09	$43.93	$43.99	$43.54	$43.56	$41.83	219,291
2022-02-08	$43.61	$43.75	$43.34	$43.63	$41.90	274,028
2022-02-07	$43.75	$44.02	$43.51	$43.63	$41.90	271,486
2022-02-04	$43.20	$43.85	$42.90	$43.70	$41.96	282,220
2022-02-03	$43.68	$43.91	$43.14	$43.22	$41.50	276,285
2022-02-02	$44.24	$44.30	$43.67	$44.01	$42.26	285,379
2022-02-01	$44.17	$44.22	$43.67	$44.07	$42.32	348,193
2022-01-31	$43.14	$44.34	$43.00	$44.24	$42.28	441,113
2022-01-28	$42.82	$42.99	$42.31	$42.98	$41.07	335,109
2022-01-27	$43.21	$43.58	$42.74	$42.82	$40.92	319,221
2022-01-26	$43.24	$43.77	$42.51	$42.86	$40.96	389,752
2022-01-25	$40.83	$43.33	$40.62	$42.84	$40.94	549,060
2022-01-24	$41.81	$41.83	$39.31	$41.08	$39.26	1,135,649
2022-01-21	$43.38	$43.50	$42.10	$42.41	$40.53	629,738
2022-01-20	$44.61	$44.72	$43.58	$43.61	$41.67	297,720
2022-01-19	$44.72	$44.95	$44.43	$44.60	$42.62	293,921
2022-01-18	$44.09	$44.74	$44.07	$44.53	$42.55	343,524
2022-01-14	$44.30	$44.53	$44.07	$44.09	$42.13	392,869
2022-01-13	$45.00	$45.00	$44.46	$44.46	$42.49	248,060
2022-01-12	$44.55	$44.99	$44.54	$44.84	$42.85	203,725
2022-01-11	$44.21	$44.68	$44.00	$44.60	$42.62	180,119
2022-01-10	$44.20	$44.35	$43.57	$44.11	$42.15	303,721
2022-01-07	$44.53	$44.70	$44.17	$44.40	$42.43	243,652
2022-01-06	$44.48	$44.71	$44.12	$44.50	$42.53	210,756
2022-01-05	$45.04	$45.18	$44.46	$44.49	$42.52	249,430
2022-01-04	$44.61	$45.06	$44.50	$44.88	$42.89	295,907
2022-01-03	$44.80	$44.97	$44.12	$44.40	$42.43	394,640
2021-12-31	$44.70	$45.15	$44.64	$44.86	$42.66	352,968
2021-12-30	$44.80	$45.21	$44.60	$44.61	$42.42	259,096
2021-12-29	$44.50	$44.84	$44.40	$44.76	$42.57	253,113
2021-12-28	$44.44	$44.79	$44.39	$44.44	$42.26	332,213
2021-12-27	$44.16	$44.46	$43.94	$44.42	$42.24	228,533
2021-12-23	$43.52	$44.00	$43.40	$44.00	$41.84	356,551
2021-12-22	$42.86	$43.31	$42.64	$43.31	$41.19	208,285
2021-12-21	$42.30	$42.89	$42.30	$42.79	$40.69	255,654
2021-12-20	$42.07	$42.18	$41.35	$42.05	$39.90	451,179
2021-12-17	$42.90	$42.90	$42.26	$42.34	$40.17	309,761
2021-12-16	$43.30	$43.42	$42.66	$42.86	$40.67	289,824
2021-12-15	$42.55	$43.06	$42.33	$42.92	$40.72	299,958
2021-12-14	$43.50	$43.63	$42.30	$42.39	$40.22	380,091
2021-12-13	$43.94	$44.00	$43.60	$43.60	$41.37	202,940
2021-12-10	$44.22	$44.33	$43.91	$43.91	$41.66	207,591
2021-12-09	$44.18	$44.37	$43.89	$43.96	$41.71	171,860
2021-12-08	$44.22	$44.43	$44.08	$44.17	$41.91	210,724
2021-12-07	$44.30	$44.59	$44.01	$44.22	$41.96	228,782
2021-12-06	$44.24	$44.41	$43.77	$44.03	$41.78	344,168
2021-12-03	$44.57	$44.70	$43.70	$43.97	$41.72	319,443
2021-12-02	$44.07	$44.76	$44.07	$44.46	$42.18	234,605
2021-12-01	$45.04	$45.24	$44.05	$44.06	$41.80	287,856
2021-11-30	$44.80	$44.99	$43.93	$44.44	$42.16	467,083
2021-11-29	$45.77	$45.82	$44.88	$45.03	$42.72	366,490
2021-11-26	$45.56	$45.62	$44.81	$45.32	$43.00	385,400
2021-11-24	$46.37	$46.56	$46.30	$46.40	$44.02	229,402
2021-11-23	$46.48	$46.82	$46.07	$46.59	$44.20	306,026
2021-11-22	$46.81	$47.13	$46.46	$46.58	$44.00	445,264
2021-11-19	$46.50	$46.73	$46.23	$46.61	$44.02	317,522
2021-11-18	$46.25	$46.61	$45.97	$46.59	$44.01	239,625
2021-11-17	$46.01	$46.18	$45.88	$46.13	$43.57	269,812
2021-11-16	$45.81	$46.14	$45.50	$46.02	$43.47	281,387
2021-11-15	$46.05	$46.07	$45.48	$45.68	$43.15	280,836
2021-11-12	$45.96	$46.02	$45.53	$45.83	$43.29	302,570
2021-11-11	$45.70	$46.13	$45.68	$45.90	$43.35	179,478
2021-11-10	$45.75	$45.79	$45.47	$45.59	$43.06	195,509
2021-11-09	$46.03	$46.20	$45.46	$45.72	$43.18	237,823
2021-11-08	$45.61	$46.44	$45.51	$45.90	$43.35	340,566
2021-11-05	$44.20	$45.56	$44.20	$45.55	$43.02	403,447
2021-11-04	$43.83	$44.01	$43.60	$43.93	$41.49	208,900
2021-11-03	$43.85	$44.17	$43.65	$43.80	$41.37	214,432
2021-11-02	$43.55	$43.91	$43.36	$43.82	$41.39	251,203
2021-11-01	$43.95	$44.00	$43.34	$43.44	$41.03	298,104
2021-10-29	$43.93	$43.93	$43.70	$43.82	$41.39	151,446
2021-10-28	$43.70	$43.94	$43.58	$43.93	$41.49	180,472
2021-10-27	$44.15	$44.27	$43.78	$43.78	$41.16	259,356
2021-10-26	$44.01	$44.13	$43.84	$44.07	$41.43	208,012
2021-10-25	$43.82	$44.01	$43.76	$43.87	$41.24	238,517
2021-10-22	$43.70	$43.89	$43.60	$43.76	$41.14	212,115
2021-10-21	$43.33	$43.69	$43.31	$43.66	$41.04	159,625
2021-10-20	$43.44	$43.79	$43.32	$43.33	$40.73	232,882
2021-10-19	$43.19	$43.48	$43.05	$43.43	$40.83	193,734
2021-10-18	$42.56	$43.08	$42.56	$43.06	$40.48	253,334
2021-10-15	$42.80	$42.95	$42.58	$42.60	$40.05	236,810
2021-10-14	$42.54	$42.77	$42.41	$42.67	$40.11	204,742
2021-10-13	$41.99	$42.45	$41.82	$42.45	$39.90	266,692
2021-10-12	$41.68	$41.98	$41.60	$41.86	$39.35	140,045
2021-10-11	$41.73	$41.88	$41.53	$41.60	$39.11	155,335
2021-10-08	$41.35	$41.84	$41.34	$41.72	$39.22	179,942
2021-10-07	$41.65	$41.87	$41.29	$41.35	$38.87	204,551
2021-10-06	$41.27	$41.53	$41.02	$41.53	$39.04	230,773
2021-10-05	$41.61	$41.91	$41.47	$41.50	$39.01	238,149
2021-10-04	$41.49	$41.69	$41.24	$41.52	$39.03	254,966
2021-10-01	$41.30	$41.60	$40.90	$41.46	$38.97	291,283
2021-09-30	$41.67	$41.72	$41.10	$41.10	$38.64	306,475
2021-09-29	$41.45	$41.68	$41.29	$41.52	$39.03	275,200
2021-09-28	$41.54	$41.88	$41.23	$41.34	$38.86	328,472
2021-09-27	$41.69	$42.05	$41.43	$41.90	$39.19	401,533
2021-09-24	$41.60	$41.82	$41.44	$41.50	$38.81	238,015
2021-09-23	$41.62	$41.74	$41.44	$41.60	$38.91	245,217
2021-09-22	$41.18	$41.61	$41.00	$41.48	$38.80	241,585
2021-09-21	$40.91	$41.20	$40.75	$40.83	$38.19	256,337
2021-09-20	$40.85	$41.00	$40.15	$40.57	$37.94	449,846
2021-09-17	$41.45	$41.49	$41.20	$41.33	$38.66	353,537
2021-09-16	$41.70	$41.90	$41.36	$41.37	$38.69	244,028
2021-09-15	$41.30	$41.78	$41.19	$41.70	$39.00	271,187
2021-09-14	$41.22	$41.42	$41.07	$41.22	$38.55	190,399
2021-09-13	$41.11	$41.33	$40.95	$41.13	$38.47	300,000
2021-09-10	$41.75	$41.75	$41.00	$41.02	$38.37	206,355
2021-09-09	$41.30	$41.73	$41.20	$41.51	$38.82	177,581
2021-09-08	$41.14	$41.44	$41.08	$41.36	$38.68	198,024
2021-09-07	$41.54	$41.60	$41.02	$41.06	$38.40	338,368
2021-09-03	$41.89	$41.90	$41.55	$41.62	$38.93	207,575
2021-09-02	$41.70	$41.91	$41.50	$41.91	$39.20	154,991
2021-09-01	$41.63	$41.83	$41.44	$41.54	$38.85	211,191
2021-08-31	$41.71	$41.85	$41.54	$41.59	$38.90	226,647
2021-08-30	$42.00	$42.05	$41.71	$41.72	$39.02	163,720
2021-08-27	$41.66	$42.18	$41.66	$42.01	$39.29	177,211
2021-08-26	$42.20	$42.20	$41.50	$41.69	$38.99	312,105
2021-08-25	$42.29	$42.60	$42.14	$42.36	$39.43	311,008
2021-08-24	$42.12	$42.34	$42.06	$42.20	$39.28	238,821
2021-08-23	$42.30	$42.50	$41.86	$42.11	$39.19	282,704
2021-08-20	$40.85	$42.04	$40.75	$42.01	$39.10	254,023
2021-08-19	$42.00	$42.00	$40.67	$40.85	$38.02	432,510
2021-08-18	$42.15	$42.55	$41.86	$42.04	$39.13	199,887
2021-08-17	$42.50	$42.60	$41.72	$42.18	$39.26	264,147
2021-08-16	$42.70	$42.92	$42.25	$42.70	$39.74	220,682
2021-08-13	$42.90	$42.95	$42.39	$42.81	$39.84	245,733
2021-08-12	$42.51	$42.79	$42.35	$42.78	$39.82	227,026
2021-08-11	$42.51	$42.55	$42.25	$42.52	$39.57	180,203
2021-08-10	$41.95	$42.58	$41.95	$42.37	$39.43	309,135
2021-08-09	$41.75	$42.09	$41.62	$42.02	$39.11	248,250
2021-08-06	$41.69	$42.07	$41.40	$41.74	$38.85	248,537
2021-08-05	$41.45	$41.75	$41.45	$41.69	$38.80	210,737
2021-08-04	$41.57	$41.63	$41.17	$41.40	$38.53	236,307
2021-08-03	$41.27	$41.65	$41.05	$41.61	$38.73	195,453
2021-08-02	$41.45	$41.75	$41.22	$41.27	$38.41	215,033
2021-07-30	$41.50	$41.68	$41.01	$41.12	$38.27	181,743
2021-07-29	$41.83	$41.97	$41.46	$41.46	$38.59	186,404
2021-07-28	$41.66	$41.88	$41.44	$41.70	$38.81	171,203
2021-07-27	$41.95	$42.05	$41.61	$42.02	$38.92	259,594
2021-07-26	$41.50	$42.00	$41.44	$41.90	$38.81	251,601
2021-07-23	$41.54	$41.75	$41.41	$41.53	$38.46	180,529
2021-07-22	$41.57	$41.69	$41.27	$41.36	$38.31	148,285
2021-07-21	$41.57	$41.88	$41.32	$41.56	$38.49	197,194
2021-07-20	$40.20	$41.40	$40.17	$41.18	$38.14	205,243
2021-07-19	$40.50	$40.83	$39.62	$40.20	$37.23	455,730
2021-07-16	$41.48	$41.64	$41.06	$41.09	$38.06	238,935
2021-07-15	$41.35	$41.80	$41.19	$41.32	$38.27	218,375
2021-07-14	$41.72	$41.86	$41.25	$41.37	$38.32	214,125
2021-07-13	$41.90	$41.90	$41.52	$41.60	$38.53	181,572
2021-07-12	$41.34	$41.89	$41.20	$41.88	$38.79	213,653
2021-07-09	$41.14	$41.52	$40.97	$41.50	$38.44	186,194
2021-07-08	$40.50	$40.82	$39.73	$40.70	$37.69	454,438
2021-07-07	$41.68	$41.85	$40.92	$41.06	$38.03	311,630
2021-07-06	$41.94	$41.94	$41.49	$41.83	$38.74	233,952
2021-07-02	$41.44	$41.96	$41.22	$41.76	$38.68	256,385
2021-07-01	$41.20	$41.36	$41.08	$41.20	$38.16	202,845
2021-06-30	$41.24	$41.26	$40.75	$41.09	$38.06	371,172
2021-06-29	$41.57	$41.70	$41.16	$41.21	$38.17	244,601
2021-06-28	$41.80	$42.09	$41.23	$41.59	$38.52	427,725
2021-06-25	$42.39	$42.45	$42.10	$42.11	$38.81	338,312
2021-06-24	$42.23	$42.40	$42.10	$42.28	$38.97	229,885
2021-06-23	$42.05	$42.22	$41.93	$42.03	$38.74	199,530
2021-06-22	$41.98	$42.07	$41.55	$42.02	$38.73	210,584
2021-06-21	$40.92	$41.95	$40.82	$41.95	$38.66	319,888
2021-06-18	$41.50	$41.55	$40.61	$40.79	$37.59	409,427
2021-06-17	$42.35	$42.72	$41.30	$41.61	$38.35	391,686
2021-06-16	$41.70	$42.29	$41.60	$42.17	$38.86	265,057
2021-06-15	$42.06	$42.18	$41.62	$41.71	$38.44	290,347
2021-06-14	$42.01	$42.16	$41.81	$42.00	$38.71	292,174
2021-06-11	$41.81	$42.06	$41.64	$41.91	$38.63	198,423
2021-06-10	$41.97	$42.01	$41.56	$41.62	$38.36	189,107
2021-06-09	$41.80	$42.00	$41.70	$41.80	$38.52	262,330
2021-06-08	$41.75	$41.84	$41.40	$41.74	$38.47	307,724
2021-06-07	$41.53	$42.08	$41.41	$41.60	$38.34	381,354
2021-06-04	$41.52	$41.79	$41.15	$41.17	$37.94	377,376
2021-06-03	$41.50	$41.69	$41.24	$41.42	$38.17	199,270
2021-06-02	$41.57	$41.77	$41.20	$41.45	$38.20	357,411
2021-06-01	$41.40	$41.74	$41.20	$41.52	$38.27	270,642
2021-05-28	$41.10	$41.26	$40.94	$41.12	$37.90	211,443
2021-05-27	$41.35	$41.39	$40.85	$41.10	$37.88	276,361
2021-05-26	$41.00	$41.44	$41.00	$41.40	$37.97	323,554
2021-05-25	$41.45	$41.75	$40.94	$40.99	$37.59	281,850
2021-05-24	$41.20	$41.50	$40.99	$41.30	$37.87	260,851
2021-05-21	$40.95	$41.25	$40.89	$41.02	$37.62	247,095
2021-05-20	$41.05	$41.09	$40.63	$40.94	$37.54	257,503
2021-05-19	$40.11	$40.76	$39.90	$40.74	$37.36	331,982
2021-05-18	$41.00	$41.33	$40.63	$40.71	$37.33	294,584
2021-05-17	$40.60	$40.87	$39.90	$40.85	$37.46	356,750
2021-05-14	$39.88	$40.74	$39.79	$40.54	$37.18	396,717
2021-05-13	$38.25	$39.83	$38.21	$39.49	$36.21	575,200
2021-05-12	$40.37	$40.52	$37.91	$38.14	$34.98	1,229,482
2021-05-11	$40.90	$40.96	$40.05	$40.55	$37.19	472,631
2021-05-10	$41.77	$42.13	$41.33	$41.35	$37.92	289,997
2021-05-07	$41.32	$42.07	$41.31	$41.67	$38.21	318,095
2021-05-06	$42.10	$42.22	$40.97	$41.58	$38.13	467,477
2021-05-05	$42.32	$42.37	$41.93	$42.08	$38.59	227,900
2021-05-04	$42.38	$42.44	$41.68	$42.06	$38.57	386,749
2021-05-03	$42.59	$42.70	$42.36	$42.41	$38.89	373,290
2021-04-30	$42.60	$42.80	$42.42	$42.59	$39.06	242,505
2021-04-29	$43.00	$43.00	$42.38	$42.73	$39.19	289,543
2021-04-28	$43.08	$43.18	$42.63	$42.75	$39.20	410,817
2021-04-27	$43.10	$43.56	$43.10	$43.41	$39.62	329,152
2021-04-26	$42.83	$43.34	$42.82	$43.08	$39.32	358,050
2021-04-23	$42.75	$43.00	$42.66	$42.82	$39.08	353,395
2021-04-22	$42.70	$42.99	$42.48	$42.71	$38.98	292,812
2021-04-21	$42.00	$42.74	$41.95	$42.55	$38.83	284,415
2021-04-20	$42.27	$42.43	$41.63	$42.07	$38.40	311,559
2021-04-19	$42.33	$42.49	$42.10	$42.41	$38.71	276,217
2021-04-16	$42.00	$42.38	$41.86	$42.24	$38.55	296,377
2021-04-15	$41.55	$41.97	$41.45	$41.95	$38.29	234,082
2021-04-14	$41.77	$42.00	$41.37	$41.52	$37.89	245,843
2021-04-13	$41.71	$41.99	$41.38	$41.74	$38.09	227,078
2021-04-12	$41.35	$41.86	$41.32	$41.82	$38.17	269,185
2021-04-09	$41.48	$41.59	$41.15	$41.47	$37.85	229,239
2021-04-08	$41.45	$41.46	$40.95	$41.30	$37.69	283,185
2021-04-07	$40.78	$41.43	$40.78	$41.28	$37.68	326,853
2021-04-06	$40.42	$40.79	$40.41	$40.79	$37.23	244,388
2021-04-05	$40.00	$40.59	$39.95	$40.35	$36.83	393,421
2021-04-01	$39.35	$39.85	$39.25	$39.85	$36.37	224,411
2021-03-31	$39.56	$39.77	$39.15	$39.15	$35.73	278,912
2021-03-30	$39.15	$39.69	$39.05	$39.56	$36.11	241,591
2021-03-29	$39.02	$39.30	$38.75	$39.15	$35.73	334,810
2021-03-26	$38.97	$39.26	$38.68	$39.26	$35.83	416,480
2021-03-25	$38.10	$38.80	$37.72	$38.72	$35.16	376,078
2021-03-24	$38.16	$38.85	$38.13	$38.21	$34.69	320,987
2021-03-23	$38.25	$38.67	$37.80	$38.01	$34.51	331,549
2021-03-22	$38.70	$38.71	$38.21	$38.44	$34.90	323,958
2021-03-19	$37.62	$38.75	$37.43	$38.15	$34.64	581,132
2021-03-18	$38.91	$39.01	$37.52	$37.58	$34.12	423,907
2021-03-17	$39.13	$39.20	$38.63	$38.86	$35.28	322,114
2021-03-16	$39.31	$39.34	$38.80	$38.88	$35.30	340,044
2021-03-15	$39.00	$39.40	$38.73	$39.34	$35.72	460,103
2021-03-12	$37.79	$38.57	$37.78	$38.39	$34.86	324,650
2021-03-11	$37.50	$38.25	$37.46	$37.81	$34.33	301,816
2021-03-10	$37.35	$37.76	$37.06	$37.59	$34.13	241,382
2021-03-09	$37.18	$37.44	$36.75	$37.10	$33.68	348,500
2021-03-08	$36.85	$37.25	$36.44	$36.94	$33.54	366,051
2021-03-05	$37.53	$37.67	$35.73	$36.73	$33.35	498,825
2021-03-04	$37.77	$38.15	$36.63	$37.16	$33.74	422,955
2021-03-03	$36.71	$37.55	$36.71	$37.34	$33.90	326,743
2021-03-02	$36.55	$37.04	$36.26	$36.71	$33.33	298,240
2021-03-01	$37.00	$37.25	$36.36	$36.37	$33.02	453,153
2021-02-26	$35.43	$37.17	$35.21	$36.68	$33.30	483,209
2021-02-25	$36.95	$37.00	$35.58	$35.70	$32.41	574,729
2021-02-24	$35.76	$37.16	$35.75	$36.92	$33.33	645,853
2021-02-23	$35.74	$35.81	$34.75	$35.63	$32.16	530,572
2021-02-22	$35.06	$36.11	$35.02	$35.63	$32.16	494,915
2021-02-19	$34.52	$35.24	$34.52	$35.01	$31.61	461,560
2021-02-18	$34.53	$34.94	$34.40	$34.49	$31.14	352,483
2021-02-17	$34.56	$34.75	$34.27	$34.56	$31.20	306,411
2021-02-16	$34.76	$34.89	$34.41	$34.56	$31.20	415,621
2021-02-12	$34.45	$34.64	$34.21	$34.44	$31.09	276,723
2021-02-11	$34.17	$34.70	$34.08	$34.29	$30.96	297,468
2021-02-10	$33.38	$34.48	$33.28	$34.15	$30.83	411,747
2021-02-09	$33.61	$33.79	$33.10	$33.20	$29.97	297,522
2021-02-08	$33.55	$33.69	$33.20	$33.69	$30.41	393,579
2021-02-05	$33.23	$33.75	$33.15	$33.42	$30.17	291,909
2021-02-04	$32.84	$33.47	$32.75	$33.12	$29.90	485,647
2021-02-03	$32.65	$32.84	$32.43	$32.81	$29.62	248,915
2021-02-02	$32.35	$32.74	$32.25	$32.44	$29.29	444,401
2021-02-01	$31.96	$32.33	$31.58	$32.33	$29.19	526,683
2021-01-29	$32.43	$32.49	$31.32	$31.82	$28.73	579,795
2021-01-28	$33.25	$33.32	$32.33	$32.54	$29.38	575,472
2021-01-27	$33.50	$33.84	$33.33	$33.48	$30.03	473,257
2021-01-26	$33.39	$33.90	$33.38	$33.64	$30.18	398,524
2021-01-25	$33.05	$33.45	$33.00	$33.19	$29.77	404,540
2021-01-22	$32.66	$33.07	$32.44	$33.03	$29.63	412,098
2021-01-21	$32.67	$32.91	$32.56	$32.65	$29.29	279,067
2021-01-20	$32.94	$33.02	$32.29	$32.62	$29.26	336,992
2021-01-19	$32.43	$33.27	$32.20	$32.67	$29.31	578,814
2021-01-15	$32.12	$32.50	$31.90	$32.33	$29.00	376,501
2021-01-14	$31.70	$32.43	$31.52	$32.22	$28.90	466,970
2021-01-13	$31.75	$31.84	$31.39	$31.51	$28.27	356,675
2021-01-12	$31.48	$31.81	$31.36	$31.68	$28.42	354,373
2021-01-11	$31.51	$31.93	$31.41	$31.48	$28.24	364,076
2021-01-08	$31.79	$31.88	$31.56	$31.85	$28.57	397,884
2021-01-07	$31.60	$31.90	$31.40	$31.64	$28.38	502,556
2021-01-06	$32.06	$32.32	$31.42	$31.51	$28.27	486,210
2021-01-05	$31.34	$31.89	$31.34	$31.72	$28.46	376,247
2021-01-04	$32.19	$32.22	$31.00	$31.35	$28.12	808,178
2020-12-31	$32.50	$32.81	$32.09	$32.26	$28.75	827,962
2020-12-30	$31.68	$32.78	$31.60	$32.52	$28.98	956,039
2020-12-29	$31.44	$31.64	$31.09	$31.47	$28.05	447,287
2020-12-28	$31.31	$32.05	$31.23	$31.27	$27.87	512,376
2020-12-24	$31.20	$31.25	$30.82	$31.10	$27.72	269,476
2020-12-23	$31.30	$31.58	$31.08	$31.13	$27.75	337,108
2020-12-22	$31.30	$31.83	$31.10	$31.24	$27.84	869,052
2020-12-21	$31.07	$31.78	$30.85	$31.32	$27.91	422,346
2020-12-18	$31.45	$31.59	$30.90	$31.18	$27.79	762,524
2020-12-17	$31.98	$32.09	$31.45	$31.57	$28.14	406,947
2020-12-16	$32.00	$32.20	$31.85	$32.01	$28.53	338,138
2020-12-15	$31.79	$31.90	$31.45	$31.90	$28.43	384,492
2020-12-14	$31.52	$31.70	$31.36	$31.50	$28.07	344,367
2020-12-11	$31.37	$31.55	$31.25	$31.36	$27.95	259,379
2020-12-10	$31.32	$31.50	$30.88	$31.48	$28.06	426,487
2020-12-09	$31.90	$31.91	$31.25	$31.45	$28.03	414,442
2020-12-08	$31.65	$31.92	$31.54	$31.67	$28.23	316,218
2020-12-07	$32.32	$32.32	$31.56	$31.71	$28.26	446,011
2020-12-04	$32.71	$32.86	$32.20	$32.44	$28.91	339,937
2020-12-03	$32.01	$32.81	$31.92	$32.59	$29.05	374,993
2020-12-02	$31.76	$32.18	$31.57	$31.97	$28.49	334,362
2020-12-01	$31.53	$32.05	$31.14	$31.68	$28.24	387,633
2020-11-30	$32.35	$32.42	$31.11	$31.15	$27.76	539,483
2020-11-27	$32.50	$32.51	$32.20	$32.35	$28.83	168,928
2020-11-25	$32.15	$32.57	$31.92	$32.51	$28.98	384,012
2020-11-24	$31.86	$32.33	$31.76	$32.16	$28.66	498,322
2020-11-23	$31.44	$31.96	$31.09	$31.85	$28.21	536,303
2020-11-20	$31.36	$31.50	$31.03	$31.15	$27.59	292,262
2020-11-19	$31.20	$31.59	$31.02	$31.31	$27.73	281,548
2020-11-18	$31.55	$31.95	$31.21	$31.21	$27.64	299,970
2020-11-17	$31.50	$31.57	$31.25	$31.54	$27.93	311,893
2020-11-16	$31.58	$32.23	$31.37	$31.55	$27.94	551,386
2020-11-13	$30.86	$31.17	$30.72	$30.97	$27.43	387,392
2020-11-12	$30.59	$31.12	$30.41	$30.69	$27.18	235,003
2020-11-11	$31.50	$31.50	$30.70	$30.98	$27.44	348,906
2020-11-10	$30.08	$31.31	$29.96	$31.16	$27.60	408,650
2020-11-09	$30.10	$30.92	$29.80	$29.87	$26.45	900,574
2020-11-06	$29.02	$29.23	$28.75	$28.76	$25.47	327,122
2020-11-05	$28.94	$29.55	$28.85	$29.35	$25.99	277,770
2020-11-04	$28.71	$29.19	$28.37	$28.76	$25.47	316,535
2020-11-03	$28.62	$28.85	$28.30	$28.67	$25.39	274,983
2020-11-02	$28.22	$28.32	$27.82	$28.19	$24.97	452,071
2020-10-30	$27.60	$27.87	$26.68	$27.39	$24.26	473,726
2020-10-29	$28.10	$28.19	$27.59	$27.60	$24.44	907,034
2020-10-28	$29.09	$29.30	$28.09	$28.17	$24.95	654,840
2020-10-27	$29.75	$30.11	$29.57	$29.75	$26.16	313,054
2020-10-26	$29.93	$30.00	$29.45	$29.81	$26.21	403,743
2020-10-23	$29.79	$30.17	$29.75	$30.04	$26.41	260,059
2020-10-22	$29.40	$29.64	$29.18	$29.63	$26.05	214,494
2020-10-21	$29.80	$29.80	$29.36	$29.44	$25.88	238,436
2020-10-20	$29.46	$29.95	$29.17	$29.81	$26.21	380,093
2020-10-19	$30.17	$30.19	$29.13	$29.16	$25.64	415,791
2020-10-16	$30.39	$30.45	$29.90	$30.01	$26.39	308,722
2020-10-15	$30.15	$30.43	$29.80	$29.84	$26.24	345,315
2020-10-14	$30.18	$30.73	$30.18	$30.36	$26.69	196,883
2020-10-13	$30.15	$30.42	$30.02	$30.18	$26.53	177,657
2020-10-12	$30.72	$30.89	$30.03	$30.28	$26.62	340,428
2020-10-09	$30.75	$31.16	$30.69	$30.71	$27.00	234,208
2020-10-08	$30.26	$30.69	$30.26	$30.65	$26.95	181,547
2020-10-07	$30.15	$30.52	$29.95	$30.27	$26.61	289,973
2020-10-06	$30.48	$30.70	$29.95	$30.00	$26.38	296,833
2020-10-05	$30.78	$30.95	$30.40	$30.42	$26.75	286,676
2020-10-02	$29.80	$30.83	$29.69	$30.75	$27.04	297,506
2020-10-01	$29.69	$30.69	$29.68	$30.62	$26.92	337,652
2020-09-30	$29.56	$30.20	$29.44	$29.57	$26.00	394,200
2020-09-29	$30.27	$30.30	$29.49	$29.68	$26.10	404,882
2020-09-28	$30.08	$30.64	$29.93	$30.36	$26.69	344,163
2020-09-25	$29.10	$29.97	$29.00	$29.93	$26.14	251,090
2020-09-24	$29.10	$29.55	$28.66	$29.07	$25.39	369,820
2020-09-23	$30.09	$30.20	$29.07	$29.27	$25.56	314,285
2020-09-22	$29.93	$30.22	$29.73	$29.95	$26.16	176,530
2020-09-21	$30.17	$30.21	$29.65	$29.70	$25.94	475,687
2020-09-18	$30.41	$30.65	$30.16	$30.48	$26.62	339,017
2020-09-17	$30.12	$30.62	$30.08	$30.45	$26.59	180,278
2020-09-16	$30.87	$31.46	$30.36	$30.46	$26.60	476,926
2020-09-15	$30.79	$30.99	$30.60	$30.68	$26.79	223,928
2020-09-14	$30.46	$30.75	$30.24	$30.62	$26.74	219,284
2020-09-11	$29.90	$30.34	$29.90	$30.31	$26.47	196,158
2020-09-10	$30.41	$30.68	$29.83	$29.85	$26.07	241,154
2020-09-09	$30.01	$30.52	$29.93	$30.41	$26.56	296,569
2020-09-08	$29.70	$30.25	$29.48	$29.86	$26.08	424,444
2020-09-04	$29.99	$30.22	$29.03	$29.80	$26.03	417,512
2020-09-03	$30.70	$30.78	$29.79	$29.99	$26.19	409,812
2020-09-02	$30.24	$30.73	$29.65	$30.58	$26.71	405,529
2020-09-01	$30.15	$30.39	$30.03	$30.35	$26.51	365,616
2020-08-31	$30.61	$30.67	$30.00	$30.27	$26.44	362,972
2020-08-28	$30.54	$30.78	$30.47	$30.61	$26.73	224,580
2020-08-27	$30.01	$30.65	$30.01	$30.47	$26.61	285,031
2020-08-26	$30.90	$30.92	$30.11	$30.13	$26.31	297,826
2020-08-25	$31.27	$31.44	$30.60	$30.91	$26.99	228,704
2020-08-24	$30.55	$31.22	$30.38	$31.09	$27.15	304,786
2020-08-21	$30.70	$30.90	$30.33	$30.55	$26.68	328,294
2020-08-20	$30.94	$31.32	$30.66	$30.84	$26.93	381,682
2020-08-19	$31.55	$31.91	$31.31	$31.34	$27.37	312,122
2020-08-18	$32.65	$32.65	$31.74	$31.81	$27.78	401,748
2020-08-17	$32.94	$33.28	$32.47	$32.92	$28.57	463,314
2020-08-14	$33.03	$33.03	$32.48	$32.80	$28.46	311,423
2020-08-13	$32.55	$33.21	$32.45	$32.82	$28.48	271,586
2020-08-12	$33.06	$33.18	$32.46	$32.69	$28.37	235,058
2020-08-11	$33.50	$33.50	$32.37	$32.54	$28.24	349,891
2020-08-10	$32.05	$33.35	$32.05	$33.01	$28.64	462,578
2020-08-07	$30.76	$32.07	$30.72	$32.04	$27.80	487,250
2020-08-06	$31.19	$31.40	$30.94	$30.97	$26.87	237,096
2020-08-05	$30.86	$31.60	$30.74	$31.05	$26.94	362,889
2020-08-04	$29.90	$30.65	$29.80	$30.61	$26.56	336,031
2020-08-03	$30.17	$30.30	$29.85	$29.99	$26.02	398,588
2020-07-31	$30.00	$30.41	$29.49	$30.31	$26.30	343,623
2020-07-30	$29.81	$30.42	$29.81	$30.23	$26.23	182,525
2020-07-29	$29.89	$30.49	$29.89	$30.30	$26.29	217,906
2020-07-28	$29.63	$30.11	$29.40	$29.89	$25.94	301,474
2020-07-27	$30.00	$30.25	$29.66	$29.80	$25.86	322,493
2020-07-24	$30.50	$30.75	$29.88	$30.07	$26.09	426,901
2020-07-23	$30.85	$31.39	$30.61	$30.94	$26.85	282,031
2020-07-22	$30.70	$31.24	$30.69	$31.18	$27.06	184,418
2020-07-21	$31.08	$31.29	$30.71	$30.99	$26.89	318,198
2020-07-20	$31.22	$31.75	$30.59	$30.88	$26.80	438,348
2020-07-17	$31.67	$32.08	$31.63	$31.77	$27.57	303,503
2020-07-16	$30.87	$31.70	$30.86	$31.64	$27.28	310,044
2020-07-15	$31.18	$31.30	$30.72	$31.27	$26.96	342,456
2020-07-14	$29.62	$30.54	$29.55	$30.18	$26.02	270,298
2020-07-13	$29.26	$30.56	$29.14	$29.62	$25.54	466,700
2020-07-10	$28.44	$29.48	$28.26	$29.26	$25.23	339,794
2020-07-09	$29.81	$29.92	$28.13	$28.66	$24.71	721,294
2020-07-08	$30.15	$30.48	$29.80	$30.00	$25.87	353,271
2020-07-07	$30.71	$30.84	$30.15	$30.25	$26.08	346,123
2020-07-06	$31.26	$31.43	$30.96	$31.09	$26.80	380,776
2020-07-02	$31.50	$31.94	$30.70	$30.70	$26.47	307,597
2020-07-01	$31.08	$31.77	$30.99	$31.00	$26.73	275,073
2020-06-30	$30.90	$31.60	$30.90	$31.13	$26.84	338,167
2020-06-29	$30.65	$30.94	$30.05	$30.92	$26.66	401,015
2020-06-26	$31.15	$31.40	$30.29	$30.79	$26.55	401,266
2020-06-25	$30.81	$31.47	$30.30	$31.36	$27.04	405,503
2020-06-24	$31.42	$31.53	$30.26	$31.15	$26.86	472,037
2020-06-23	$32.36	$32.46	$31.68	$31.76	$27.38	294,718
2020-06-22	$32.11	$32.47	$31.80	$32.12	$27.69	336,553
2020-06-19	$32.98	$33.38	$32.30	$32.47	$27.99	335,810
2020-06-18	$33.08	$33.54	$32.51	$32.66	$28.16	237,545
2020-06-17	$33.76	$33.76	$33.01	$33.23	$28.65	282,733
2020-06-16	$34.41	$34.47	$33.30	$33.89	$29.04	442,146
2020-06-15	$31.48	$33.44	$31.25	$33.07	$28.34	448,069
2020-06-12	$33.51	$33.71	$31.62	$33.13	$28.39	473,550
2020-06-11	$31.16	$32.27	$30.20	$31.36	$26.87	905,812
2020-06-10	$35.17	$35.23	$33.09	$33.76	$28.93	627,326
2020-06-09	$34.90	$35.49	$34.38	$35.08	$30.06	481,399
2020-06-08	$35.57	$36.07	$35.28	$35.82	$30.69	513,450
2020-06-05	$34.63	$36.12	$33.93	$34.28	$29.37	806,900
2020-06-04	$33.07	$33.60	$32.83	$33.28	$28.52	540,612
2020-06-03	$32.28	$33.33	$32.05	$33.01	$28.29	618,716
2020-06-02	$32.16	$32.29	$31.32	$32.02	$27.44	720,000
2020-06-01	$31.47	$32.25	$31.25	$31.86	$27.30	455,992
2020-05-29	$31.81	$32.07	$30.75	$31.20	$26.73	476,109
2020-05-28	$32.65	$32.90	$31.60	$31.82	$27.27	546,532
2020-05-27	$33.33	$33.33	$31.80	$32.36	$27.73	381,780
2020-05-26	$31.50	$32.58	$31.21	$32.14	$27.54	501,293
2020-05-22	$30.85	$31.00	$30.03	$30.35	$26.01	305,323
2020-05-21	$30.00	$31.25	$29.83	$30.89	$26.47	391,997
2020-05-20	$31.65	$32.44	$29.95	$30.09	$25.78	904,649
2020-05-19	$30.50	$31.75	$30.00	$31.65	$27.12	612,346
2020-05-18	$29.89	$31.03	$29.75	$30.77	$26.20	697,212
2020-05-15	$27.59	$28.80	$27.27	$28.71	$24.44	453,981
2020-05-14	$26.75	$27.45	$25.41	$27.25	$23.20	506,959
2020-05-13	$27.86	$28.12	$26.36	$27.65	$23.54	557,196
2020-05-12	$27.05	$28.49	$26.99	$27.56	$23.46	601,282
2020-05-11	$26.89	$27.28	$26.41	$26.92	$22.92	506,817
2020-05-08	$26.87	$27.40	$26.33	$26.91	$22.91	588,070
2020-05-07	$26.51	$27.00	$25.97	$26.33	$22.42	464,828
2020-05-06	$25.40	$26.17	$25.13	$25.87	$22.02	551,081
2020-05-05	$25.04	$25.77	$24.85	$25.17	$21.43	695,075
2020-05-04	$24.08	$24.49	$23.25	$24.03	$20.46	634,413
2020-05-01	$25.13	$25.36	$24.36	$24.91	$21.21	643,619
2020-04-30	$26.59	$26.65	$25.38	$26.08	$22.20	662,214
2020-04-29	$26.00	$27.33	$25.79	$26.93	$22.93	817,036
2020-04-28	$26.85	$27.33	$25.15	$25.21	$21.46	786,426
2020-04-27	$25.31	$26.10	$24.70	$25.77	$21.94	875,576
2020-04-24	$23.34	$24.62	$22.65	$24.36	$20.74	829,068
2020-04-23	$21.81	$22.65	$21.70	$22.22	$18.92	563,039
2020-04-22	$22.44	$22.61	$21.60	$21.68	$18.46	547,050
2020-04-21	$22.23	$22.74	$21.50	$21.86	$18.61	804,671
2020-04-20	$23.65	$23.66	$22.38	$23.03	$19.61	1,376,608
2020-04-17	$25.91	$26.20	$24.00	$24.06	$20.48	1,013,158
2020-04-16	$25.02	$25.45	$24.41	$24.92	$21.04	865,741
2020-04-15	$24.15	$25.33	$23.58	$24.78	$20.92	1,090,964
2020-04-14	$26.54	$26.90	$25.32	$26.13	$22.06	1,015,711
2020-04-13	$26.66	$27.06	$24.17	$25.42	$21.46	1,930,937
2020-04-09	$25.27	$27.65	$24.95	$26.17	$22.09	2,018,953
2020-04-08	$22.29	$24.55	$21.91	$22.97	$19.39	1,581,547
2020-04-07	$20.91	$22.50	$20.26	$21.34	$18.01	1,454,797
2020-04-06	$19.07	$19.88	$18.71	$18.85	$15.91	1,073,459
2020-04-03	$17.95	$18.28	$16.40	$17.34	$14.64	1,026,087
2020-04-02	$18.15	$18.79	$17.33	$17.69	$14.93	1,049,254
2020-04-01	$19.28	$19.72	$18.13	$18.38	$15.52	1,553,668
2020-03-31	$21.53	$22.33	$20.46	$20.51	$17.31	1,040,543
2020-03-30	$23.21	$23.76	$20.73	$21.47	$18.12	1,412,006
2020-03-27	$22.42	$24.91	$21.39	$23.58	$19.91	1,553,124
2020-03-26	$21.54	$25.86	$20.75	$23.37	$19.73	1,942,791
2020-03-25	$19.65	$22.72	$18.80	$19.64	$16.58	2,628,686
2020-03-24	$17.31	$19.46	$17.31	$18.21	$15.37	1,459,447
2020-03-23	$17.07	$17.25	$15.12	$15.74	$13.29	2,004,528
2020-03-20	$19.47	$20.82	$17.82	$17.82	$15.04	1,571,908
2020-03-19	$16.50	$20.27	$14.11	$19.04	$16.07	2,050,600
2020-03-18	$18.85	$18.88	$14.52	$16.87	$14.24	2,568,691
2020-03-17	$22.76	$22.76	$19.27	$20.07	$16.94	2,069,629
2020-03-16	$25.00	$26.49	$22.00	$22.00	$18.38	1,963,508
2020-03-13	$29.61	$29.61	$27.31	$28.18	$23.55	1,336,623
2020-03-12	$28.27	$28.83	$24.46	$26.52	$22.16	1,662,108
2020-03-11	$32.50	$33.08	$30.84	$31.33	$26.18	1,021,144
2020-03-10	$34.00	$34.24	$32.62	$33.51	$28.00	666,579
2020-03-09	$34.00	$34.28	$32.00	$32.76	$27.38	1,132,011
2020-03-06	$37.40	$37.40	$36.15	$36.90	$30.84	762,882
2020-03-05	$38.00	$38.26	$37.45	$37.80	$31.59	441,696
2020-03-04	$38.64	$39.10	$38.13	$38.50	$32.17	401,294
2020-03-03	$40.20	$40.20	$37.83	$38.11	$31.85	821,994
2020-03-02	$37.55	$38.94	$37.50	$38.90	$32.51	1,076,550
2020-02-28	$36.45	$37.68	$33.88	$36.93	$30.86	1,847,247
2020-02-27	$39.31	$39.72	$38.10	$38.54	$32.21	1,203,026
2020-02-26	$39.52	$40.81	$39.40	$40.12	$33.53	886,283
2020-02-25	$43.50	$43.57	$36.46	$39.25	$32.80	1,791,556
2020-02-24	$43.50	$43.74	$43.21	$43.43	$36.29	439,355
2020-02-21	$44.41	$44.47	$44.11	$44.30	$37.02	206,321
2020-02-20	$44.55	$44.72	$44.31	$44.55	$37.23	228,711
2020-02-19	$44.58	$44.69	$44.45	$44.58	$37.25	218,669
2020-02-18	$44.80	$45.10	$44.63	$44.72	$37.20	285,229
2020-02-14	$44.99	$45.06	$44.58	$44.90	$37.35	232,669
2020-02-13	$44.30	$45.00	$44.29	$45.00	$37.43	233,253
2020-02-12	$44.59	$44.63	$44.31	$44.40	$36.93	168,645
2020-02-11	$44.42	$44.62	$44.37	$44.43	$36.96	274,373
2020-02-10	$44.02	$44.50	$43.95	$44.39	$36.92	249,064
2020-02-07	$43.79	$44.05	$43.75	$44.02	$36.62	191,321
2020-02-06	$43.73	$43.88	$43.62	$43.80	$36.43	196,304
2020-02-05	$43.64	$43.73	$43.40	$43.64	$36.30	280,994
2020-02-04	$43.33	$43.72	$43.21	$43.45	$36.14	231,591
2020-02-03	$43.33	$43.55	$43.07	$43.14	$35.88	224,907
2020-01-31	$43.47	$43.51	$42.93	$43.07	$35.83	327,576
2020-01-30	$43.40	$43.58	$43.39	$43.53	$36.21	137,398
2020-01-29	$43.85	$43.95	$43.45	$43.52	$36.20	319,852
2020-01-28	$43.75	$43.95	$43.60	$43.66	$36.32	274,367
2020-01-27	$43.50	$43.84	$43.04	$43.59	$36.26	399,734
2020-01-24	$44.50	$44.56	$43.83	$44.02	$36.62	295,583
2020-01-23	$44.54	$44.63	$44.44	$44.54	$37.05	163,567
2020-01-22	$44.46	$44.68	$44.30	$44.60	$37.10	206,372
2020-01-21	$44.40	$44.51	$44.26	$44.32	$36.87	245,807
2020-01-17	$44.86	$45.00	$44.42	$44.62	$36.94	306,095
2020-01-16	$44.75	$44.96	$44.66	$44.77	$37.07	289,188
2020-01-15	$44.17	$44.68	$44.17	$44.57	$36.90	292,145
2020-01-14	$44.00	$44.22	$43.90	$44.17	$36.57	151,414
2020-01-13	$43.68	$44.10	$43.59	$44.05	$36.47	300,555
2020-01-10	$43.57	$43.82	$43.50	$43.61	$36.11	186,394
2020-01-09	$43.50	$43.60	$43.43	$43.57	$36.08	201,645
2020-01-08	$43.34	$43.62	$43.34	$43.43	$35.96	191,424
2020-01-07	$43.46	$43.48	$43.22	$43.38	$35.92	211,495
2020-01-06	$43.22	$43.54	$43.12	$43.37	$35.91	333,421
2020-01-03	$43.00	$43.40	$43.00	$43.38	$35.92	185,147
2020-01-02	$43.13	$43.30	$42.97	$43.29	$35.84	272,839
2019-12-31	$43.20	$43.31	$43.00	$43.11	$35.69	251,625
2019-12-30	$43.40	$43.45	$43.04	$43.20	$35.77	226,375
2019-12-27	$43.63	$43.63	$43.04	$43.38	$35.92	227,473
2019-12-26	$43.61	$43.78	$43.55	$43.68	$36.00	216,243
2019-12-24	$43.58	$43.72	$43.51	$43.56	$35.90	132,890
2019-12-23	$43.43	$43.54	$43.10	$43.49	$35.84	240,463
2019-12-20	$43.57	$43.63	$43.29	$43.40	$35.77	314,936
2019-12-19	$43.45	$43.55	$43.33	$43.51	$35.86	163,232
2019-12-18	$43.50	$43.52	$43.28	$43.38	$35.75	205,599
2019-12-17	$43.56	$43.71	$43.32	$43.42	$35.78	298,434
2019-12-16	$43.35	$43.62	$43.22	$43.57	$35.91	432,161
2019-12-13	$43.33	$43.33	$43.00	$43.20	$35.60	167,134
2019-12-12	$43.16	$43.40	$43.01	$43.35	$35.72	182,927
2019-12-11	$43.21	$43.33	$43.08	$43.30	$35.49	241,774
2019-12-10	$43.25	$43.39	$43.01	$43.25	$35.45	251,240
2019-12-09	$42.95	$43.49	$42.95	$43.20	$35.40	229,342
2019-12-06	$42.96	$43.18	$42.80	$42.95	$35.20	180,644
2019-12-05	$42.90	$43.00	$42.69	$42.74	$35.03	228,174
2019-12-04	$42.53	$43.02	$42.51	$42.81	$35.09	203,577
2019-12-03	$42.65	$42.69	$42.14	$42.48	$34.81	310,960
2019-12-02	$43.19	$43.19	$42.81	$42.86	$35.13	296,198
2019-11-29	$42.97	$43.20	$42.70	$43.11	$35.33	111,357
2019-11-27	$42.37	$43.00	$42.29	$42.98	$35.22	189,489
2019-11-26	$42.11	$42.38	$42.02	$42.37	$34.72	241,599
2019-11-25	$42.20	$42.33	$41.91	$42.17	$34.56	306,523
2019-11-22	$42.04	$42.30	$41.89	$42.10	$34.50	153,434
2019-11-21	$42.81	$42.86	$41.91	$42.00	$34.42	283,825
2019-11-20	$42.62	$42.78	$42.46	$42.71	$35.00	252,106
2019-11-19	$42.74	$42.80	$42.46	$42.71	$35.00	260,132
2019-11-18	$43.02	$43.30	$42.80	$42.87	$34.97	422,018
2019-11-15	$42.94	$43.11	$42.79	$43.03	$35.10	262,004
2019-11-14	$42.89	$43.17	$42.86	$42.91	$35.00	218,912
2019-11-13	$42.54	$43.01	$42.39	$42.97	$35.05	185,829
2019-11-12	$42.65	$43.03	$42.40	$42.54	$34.70	293,177
2019-11-11	$41.88	$42.60	$41.78	$42.39	$34.58	293,204
2019-11-08	$43.09	$43.23	$41.70	$42.03	$34.28	690,174
2019-11-07	$43.74	$43.83	$43.25	$43.32	$35.33	232,196
2019-11-06	$43.55	$43.79	$43.22	$43.55	$35.52	215,817
2019-11-05	$43.51	$43.85	$43.50	$43.61	$35.57	187,052
2019-11-04	$43.50	$43.67	$43.45	$43.48	$35.46	241,184
2019-11-01	$43.16	$43.50	$43.16	$43.47	$35.46	141,708
2019-10-31	$43.27	$43.35	$43.03	$43.05	$35.11	136,809
2019-10-30	$43.26	$43.35	$42.93	$43.27	$35.29	147,134
2019-10-29	$43.05	$43.29	$43.05	$43.22	$35.25	183,586
2019-10-28	$43.00	$43.20	$42.88	$43.10	$35.15	164,016
2019-10-25	$42.37	$42.92	$42.37	$42.74	$34.86	218,808
2019-10-24	$42.81	$42.98	$42.20	$42.30	$34.50	229,873
2019-10-23	$42.38	$43.05	$42.36	$42.77	$34.88	332,232
2019-10-22	$42.05	$42.75	$42.05	$42.38	$34.57	220,452
2019-10-21	$42.28	$42.74	$42.28	$42.49	$34.66	206,824
2019-10-18	$41.97	$42.36	$41.97	$42.17	$34.40	219,116
2019-10-17	$42.22	$42.24	$41.91	$42.04	$34.29	254,802
2019-10-16	$42.09	$42.47	$41.86	$42.26	$34.30	233,598
2019-10-15	$42.05	$42.49	$41.91	$42.14	$34.20	235,409
2019-10-14	$42.00	$42.08	$41.71	$41.90	$34.01	219,339
2019-10-11	$42.30	$42.48	$42.07	$42.07	$34.15	244,235
2019-10-10	$42.00	$42.19	$41.90	$42.02	$34.11	176,485
2019-10-09	$41.90	$42.29	$41.79	$42.00	$34.09	204,775
2019-10-08	$41.89	$42.01	$41.65	$41.67	$33.82	150,216
2019-10-07	$41.73	$42.15	$41.40	$42.05	$34.13	206,062
2019-10-04	$41.54	$41.80	$41.27	$41.74	$33.88	176,275
2019-10-03	$41.22	$41.58	$40.90	$41.43	$33.63	263,844
2019-10-02	$42.39	$42.53	$41.01	$41.27	$33.50	514,196
2019-10-01	$43.36	$43.40	$42.52	$42.59	$34.57	262,592
2019-09-30	$43.46	$43.57	$43.17	$43.21	$35.07	130,042
2019-09-27	$43.84	$43.84	$43.21	$43.32	$35.16	155,714
2019-09-26	$43.36	$43.90	$43.34	$43.70	$35.47	135,781
2019-09-25	$43.25	$43.56	$43.09	$43.43	$35.25	155,541
2019-09-24	$43.85	$43.91	$43.25	$43.34	$35.18	215,189
2019-09-23	$44.00	$44.33	$43.71	$43.85	$35.59	256,468
2019-09-20	$43.93	$44.35	$43.81	$44.34	$35.99	343,514
2019-09-19	$44.00	$44.19	$43.66	$43.90	$35.63	199,576
2019-09-18	$43.32	$44.00	$43.19	$43.97	$35.69	250,877
2019-09-17	$43.30	$43.63	$43.26	$43.49	$35.14	392,859
2019-09-16	$43.39	$43.46	$43.12	$43.33	$35.01	403,866
2019-09-13	$43.20	$43.56	$43.16	$43.30	$34.98	303,895
2019-09-12	$43.04	$43.20	$43.04	$43.18	$34.89	231,209
2019-09-11	$43.20	$43.32	$43.00	$43.04	$34.77	273,919
2019-09-10	$43.15	$43.20	$43.04	$43.20	$34.90	233,074
2019-09-09	$43.20	$43.25	$43.05	$43.17	$34.88	195,110
2019-09-06	$43.25	$43.33	$43.06	$43.25	$34.94	228,885
2019-09-05	$43.52	$43.65	$42.98	$43.27	$34.96	321,608
2019-09-04	$43.35	$43.35	$43.06	$43.29	$34.97	214,705
2019-09-03	$43.85	$44.08	$43.10	$43.34	$35.02	317,392
2019-08-30	$44.10	$44.30	$43.92	$44.11	$35.64	266,319
2019-08-29	$43.85	$44.08	$43.80	$43.89	$35.46	206,985
2019-08-28	$43.10	$43.70	$43.00	$43.68	$35.29	173,476
2019-08-27	$43.74	$43.94	$42.93	$43.12	$34.84	268,811
2019-08-26	$43.52	$43.73	$43.29	$43.73	$35.33	225,946
2019-08-23	$43.58	$43.66	$43.15	$43.33	$35.01	188,759
2019-08-22	$43.67	$43.90	$43.42	$43.61	$35.23	178,915
2019-08-21	$43.58	$43.73	$43.08	$43.67	$35.28	179,231
2019-08-20	$42.98	$43.54	$42.95	$43.47	$35.12	202,717
2019-08-19	$43.10	$43.37	$42.22	$43.08	$34.81	258,470
2019-08-16	$42.58	$43.22	$42.58	$43.19	$34.73	293,991
2019-08-15	$42.25	$42.92	$42.22	$42.47	$34.15	292,703
2019-08-14	$42.00	$42.55	$42.00	$42.30	$34.01	286,804
2019-08-13	$42.54	$43.16	$42.35	$42.44	$34.13	242,091
2019-08-12	$41.56	$42.68	$41.37	$42.52	$34.19	415,050
2019-08-09	$41.98	$42.55	$41.55	$41.70	$33.53	289,854
2019-08-08	$41.92	$42.81	$41.85	$42.69	$34.33	371,407
2019-08-07	$41.66	$41.84	$41.13	$41.71	$33.54	195,967
2019-08-06	$41.13	$41.96	$41.10	$41.91	$33.70	285,356
2019-08-05	$42.27	$42.27	$40.32	$40.90	$32.89	647,659
2019-08-02	$42.75	$42.93	$42.42	$42.65	$34.29	220,513
2019-08-01	$42.45	$42.92	$42.44	$42.75	$34.37	340,152
2019-07-31	$42.41	$42.78	$42.31	$42.70	$34.33	362,869
2019-07-30	$41.75	$42.60	$41.72	$42.59	$34.25	283,770
2019-07-29	$42.00	$42.00	$41.66	$41.80	$33.61	171,574
2019-07-26	$41.53	$41.92	$41.53	$41.91	$33.70	128,537
2019-07-25	$41.77	$41.88	$41.53	$41.57	$33.43	185,982
2019-07-24	$41.39	$41.69	$41.24	$41.61	$33.46	145,412
2019-07-23	$41.04	$41.42	$41.00	$41.40	$33.29	211,517
2019-07-22	$41.70	$41.84	$40.88	$40.98	$32.95	398,977
2019-07-19	$41.98	$42.16	$41.72	$41.74	$33.56	134,660
2019-07-18	$41.72	$41.95	$41.50	$41.95	$33.73	133,493
2019-07-17	$41.95	$42.02	$41.47	$41.62	$33.47	275,514
2019-07-16	$42.60	$42.83	$42.31	$42.32	$33.86	271,967
2019-07-15	$42.22	$42.72	$42.21	$42.59	$34.08	377,086
2019-07-12	$42.00	$42.29	$41.89	$42.16	$33.73	253,843
2019-07-11	$41.88	$42.07	$41.72	$41.87	$33.50	248,806
2019-07-10	$41.71	$42.00	$41.60	$41.89	$33.52	193,034
2019-07-09	$41.64	$41.73	$41.60	$41.60	$33.29	171,861
2019-07-08	$41.45	$41.74	$41.45	$41.74	$33.40	223,667
2019-07-05	$41.40	$41.54	$41.29	$41.48	$33.19	146,819
2019-07-03	$41.49	$41.50	$41.30	$41.38	$33.11	145,704
2019-07-02	$41.24	$41.34	$41.17	$41.34	$33.08	140,331
2019-07-01	$41.40	$41.41	$41.06	$41.20	$32.97	172,536
2019-06-28	$40.98	$41.12	$40.85	$41.12	$32.90	165,269
2019-06-27	$41.02	$41.14	$40.75	$40.80	$32.65	198,972
2019-06-26	$41.23	$41.47	$41.06	$41.06	$32.69	200,330
2019-06-25	$41.68	$41.69	$41.06	$41.08	$32.71	235,608
2019-06-24	$41.31	$41.67	$41.19	$41.54	$33.07	214,244
2019-06-21	$41.00	$41.08	$40.74	$41.08	$32.71	260,493
2019-06-20	$41.75	$41.79	$40.72	$41.04	$32.67	396,114
2019-06-19	$41.63	$41.88	$41.55	$41.68	$33.18	152,364
2019-06-18	$41.45	$41.61	$41.33	$41.49	$33.03	171,892
2019-06-17	$41.71	$41.71	$41.27	$41.27	$32.86	257,102
2019-06-14	$41.59	$41.83	$41.43	$41.80	$33.08	227,649
2019-06-13	$41.20	$41.70	$41.11	$41.52	$32.86	217,149
2019-06-12	$40.75	$41.17	$40.67	$41.15	$32.56	240,503
2019-06-11	$40.65	$40.85	$40.59	$40.64	$32.16	239,082
2019-06-10	$40.82	$40.82	$40.58	$40.65	$32.17	301,221
2019-06-07	$40.80	$40.84	$40.55	$40.64	$32.16	314,634
2019-06-06	$40.70	$40.80	$40.07	$40.75	$32.25	151,661
2019-06-05	$40.67	$40.76	$40.45	$40.74	$32.24	128,401
2019-06-04	$40.31	$40.67	$40.22	$40.65	$32.17	164,450
2019-06-03	$39.62	$40.20	$39.60	$40.12	$31.75	187,325
2019-05-31	$40.00	$40.00	$39.63	$39.64	$31.37	311,730
2019-05-30	$40.50	$40.55	$40.19	$40.24	$31.84	147,317
2019-05-29	$40.46	$40.54	$40.13	$40.32	$31.91	238,034
2019-05-28	$40.67	$40.80	$40.43	$40.56	$32.10	233,034
2019-05-24	$40.67	$40.85	$40.52	$40.65	$32.17	167,421
2019-05-23	$40.63	$40.96	$40.54	$40.63	$32.15	213,291
2019-05-22	$40.75	$40.98	$40.70	$40.96	$32.41	188,834
2019-05-21	$40.63	$40.80	$40.62	$40.77	$32.26	259,014
2019-05-20	$40.34	$40.75	$40.30	$40.63	$32.15	164,889
2019-05-17	$40.14	$40.65	$40.14	$40.36	$31.94	237,627
2019-05-16	$40.68	$41.02	$40.12	$40.62	$31.99	309,149
2019-05-15	$40.25	$40.66	$40.16	$40.64	$32.00	222,590
2019-05-14	$40.11	$40.64	$40.08	$40.48	$31.88	215,536
2019-05-13	$40.09	$40.22	$39.61	$39.92	$31.44	293,033
2019-05-10	$40.00	$40.55	$39.70	$40.49	$31.88	337,384
2019-05-09	$39.55	$39.63	$39.25	$39.63	$31.21	202,991
2019-05-08	$39.68	$39.96	$39.55	$39.61	$31.19	200,939
2019-05-07	$39.95	$40.13	$39.38	$39.68	$31.25	317,458
2019-05-06	$39.55	$39.98	$39.50	$39.94	$31.45	172,000
2019-05-03	$39.56	$40.07	$39.55	$39.96	$31.47	248,180
2019-05-02	$39.22	$39.68	$39.22	$39.56	$31.15	210,575
2019-05-01	$39.40	$39.50	$39.23	$39.28	$30.93	191,600
2019-04-30	$39.30	$39.48	$39.08	$39.47	$31.08	214,084
2019-04-29	$39.06	$39.38	$39.02	$39.27	$30.92	209,516
2019-04-26	$38.73	$39.00	$38.65	$38.95	$30.67	233,921
2019-04-25	$38.55	$38.87	$38.38	$38.72	$30.49	170,898
2019-04-24	$38.66	$38.83	$38.50	$38.52	$30.33	192,774
2019-04-23	$38.39	$38.64	$38.30	$38.58	$30.38	120,338
2019-04-22	$38.20	$38.45	$38.20	$38.36	$30.21	164,256
2019-04-18	$38.33	$38.42	$38.12	$38.24	$30.11	131,932
2019-04-17	$38.63	$38.63	$38.28	$38.31	$30.17	155,634
2019-04-16	$38.49	$38.75	$38.42	$38.71	$30.32	246,157
2019-04-15	$38.50	$38.53	$38.28	$38.40	$30.08	177,069
2019-04-12	$38.33	$38.47	$38.25	$38.39	$30.07	155,266
2019-04-11	$38.08	$38.33	$38.05	$38.24	$29.96	202,856
2019-04-10	$37.94	$38.05	$37.90	$38.03	$29.79	149,750
2019-04-09	$38.08	$38.11	$37.81	$37.86	$29.66	189,675
2019-04-08	$37.90	$38.09	$37.72	$38.08	$29.83	222,018
2019-04-05	$37.55	$37.93	$37.50	$37.91	$29.70	217,908
2019-04-04	$37.59	$37.75	$37.29	$37.49	$29.37	208,241
2019-04-03	$37.72	$37.86	$37.50	$37.61	$29.46	173,927
2019-04-02	$37.62	$37.91	$37.34	$37.60	$29.45	199,054
2019-04-01	$37.36	$37.67	$37.23	$37.59	$29.45	189,835
2019-03-29	$37.52	$37.52	$37.15	$37.20	$29.14	224,946
2019-03-28	$37.50	$37.60	$37.19	$37.36	$29.27	209,564
2019-03-27	$37.54	$37.67	$37.30	$37.44	$29.33	140,362
2019-03-26	$37.61	$37.84	$37.29	$37.48	$29.36	175,439
2019-03-25	$37.15	$37.85	$37.04	$37.41	$29.31	223,595
2019-03-22	$37.60	$37.72	$37.18	$37.19	$29.13	244,452
2019-03-21	$37.63	$37.97	$37.60	$37.72	$29.55	203,499
2019-03-20	$37.96	$38.04	$37.55	$37.68	$29.52	432,394
2019-03-19	$38.68	$38.68	$38.03	$38.03	$29.79	268,124
2019-03-18	$38.49	$38.77	$38.38	$38.75	$30.20	303,078
2019-03-15	$38.25	$38.62	$38.24	$38.44	$29.95	622,375
2019-03-14	$37.94	$38.37	$37.93	$38.25	$29.81	373,991
2019-03-13	$37.55	$37.97	$37.47	$37.93	$29.56	410,003
2019-03-12	$37.52	$37.67	$37.39	$37.43	$29.17	327,107
2019-03-11	$37.23	$37.54	$37.00	$37.50	$29.22	237,180
2019-03-08	$36.80	$37.08	$36.70	$37.08	$28.90	171,852
2019-03-07	$37.00	$37.14	$36.72	$36.83	$28.70	268,904
2019-03-06	$37.50	$37.55	$37.00	$37.03	$28.86	271,195
2019-03-05	$38.00	$38.09	$37.46	$37.49	$29.21	263,443
2019-03-04	$38.45	$38.50	$37.93	$37.95	$29.57	317,336
2019-03-01	$39.25	$39.25	$37.90	$38.41	$29.93	388,056
2019-02-28	$39.18	$39.18	$38.92	$39.02	$30.41	194,552
2019-02-27	$38.97	$39.15	$38.97	$39.10	$30.47	157,758
2019-02-26	$39.04	$39.10	$38.80	$38.97	$30.37	182,395
2019-02-25	$39.25	$39.26	$38.85	$39.05	$30.43	299,235
2019-02-22	$38.66	$39.21	$38.60	$39.21	$30.55	323,351
2019-02-21	$38.39	$38.69	$38.28	$38.66	$30.13	225,981
2019-02-20	$38.19	$38.45	$38.19	$38.45	$29.96	302,328
2019-02-19	$37.45	$38.24	$37.38	$38.19	$29.61	553,319
2019-02-15	$37.56	$37.60	$37.25	$37.38	$28.98	307,789
2019-02-14	$37.46	$37.55	$37.36	$37.43	$29.02	485,265
2019-02-13	$37.38	$37.53	$37.32	$37.47	$29.05	218,296
2019-02-12	$37.13	$37.37	$37.06	$37.24	$28.87	190,078
2019-02-11	$37.10	$37.26	$37.04	$37.11	$28.77	200,292
2019-02-08	$36.85	$37.21	$36.71	$37.00	$28.69	195,158
2019-02-07	$37.40	$37.45	$36.75	$36.98	$28.67	238,022
2019-02-06	$37.51	$37.58	$37.25	$37.27	$28.90	182,979
2019-02-05	$37.23	$37.52	$37.10	$37.51	$29.08	191,952
2019-02-04	$36.85	$37.20	$36.80	$37.18	$28.83	153,729
2019-02-01	$36.89	$36.90	$36.61	$36.81	$28.54	168,673
2019-01-31	$36.62	$36.95	$36.51	$36.87	$28.59	383,920
2019-01-30	$36.56	$36.78	$36.41	$36.65	$28.42	222,513
2019-01-29	$36.61	$36.78	$36.35	$36.41	$28.23	272,794
2019-01-28	$36.73	$36.80	$36.52	$36.60	$28.38	191,519
2019-01-25	$36.84	$37.00	$36.65	$36.80	$28.53	178,487
2019-01-24	$36.69	$36.95	$36.62	$36.73	$28.48	150,858
2019-01-23	$36.55	$36.66	$36.29	$36.64	$28.41	147,615
2019-01-22	$37.00	$37.04	$36.37	$36.50	$28.30	301,016
2019-01-18	$36.94	$37.20	$36.83	$37.04	$28.72	202,926
2019-01-17	$36.75	$37.06	$36.71	$36.82	$28.55	190,177
2019-01-16	$36.85	$37.29	$36.78	$36.99	$28.53	281,003
2019-01-15	$36.45	$36.71	$36.40	$36.71	$28.31	205,630
2019-01-14	$36.35	$36.82	$36.30	$36.49	$28.14	216,479
2019-01-11	$36.00	$36.49	$35.95	$36.34	$28.03	124,236
2019-01-10	$35.84	$36.42	$35.73	$36.15	$27.88	270,694
2019-01-09	$36.15	$36.21	$35.60	$35.92	$27.70	329,167
2019-01-08	$36.02	$36.17	$35.73	$36.03	$27.79	223,805
2019-01-07	$34.98	$35.94	$34.79	$35.66	$27.50	315,838
2019-01-04	$34.31	$34.99	$34.30	$34.87	$26.89	222,382
2019-01-03	$34.00	$34.52	$33.99	$33.99	$26.21	235,620
2019-01-02	$33.52	$34.68	$33.43	$34.17	$26.35	272,445
2018-12-31	$34.60	$34.85	$33.57	$33.81	$26.08	582,848
2018-12-28	$34.41	$35.00	$34.41	$34.71	$26.77	401,647
2018-12-27	$33.86	$34.48	$33.51	$34.47	$26.44	411,472
2018-12-26	$32.66	$34.16	$32.66	$34.09	$26.14	492,821
2018-12-24	$32.54	$32.82	$31.95	$32.58	$24.99	361,586
2018-12-21	$33.00	$33.69	$32.75	$32.75	$25.12	701,114
2018-12-20	$34.72	$34.74	$33.01	$33.16	$25.43	1,036,951
2018-12-19	$35.36	$35.79	$34.75	$34.77	$26.67	476,058
2018-12-18	$35.59	$35.97	$35.27	$35.38	$27.13	338,232
2018-12-17	$37.28	$37.32	$35.22	$35.29	$27.07	732,616
2018-12-14	$37.45	$37.61	$37.40	$37.47	$28.52	339,477
2018-12-13	$37.54	$37.76	$37.41	$37.48	$28.52	219,991
2018-12-12	$37.72	$37.80	$37.43	$37.54	$28.57	182,140
2018-12-11	$37.72	$37.99	$37.26	$37.42	$28.48	158,934
2018-12-10	$37.58	$37.79	$37.04	$37.44	$28.49	234,480
2018-12-07	$37.87	$38.00	$37.46	$37.58	$28.60	237,257
2018-12-06	$37.96	$37.99	$37.10	$37.88	$28.83	243,982
2018-12-04	$38.60	$38.65	$38.05	$38.16	$29.04	195,788
2018-12-03	$38.60	$38.66	$38.30	$38.64	$29.41	221,433
2018-11-30	$38.43	$38.56	$38.25	$38.25	$29.11	138,510
2018-11-29	$38.31	$38.60	$38.29	$38.44	$29.25	177,954
2018-11-28	$38.13	$38.45	$38.00	$38.41	$29.23	249,868
2018-11-27	$38.15	$38.15	$37.92	$38.02	$28.93	177,391
2018-11-26	$38.41	$38.61	$37.82	$38.15	$29.03	426,891
2018-11-23	$37.87	$38.23	$37.71	$38.19	$29.06	78,046
2018-11-21	$37.75	$38.16	$37.75	$37.86	$28.81	188,447
2018-11-20	$37.80	$38.08	$37.32	$37.70	$28.69	274,009
2018-11-19	$38.68	$38.74	$38.26	$38.31	$29.15	245,133
2018-11-16	$38.25	$38.76	$38.25	$38.69	$29.29	325,418
2018-11-15	$38.11	$38.38	$37.99	$38.37	$29.05	285,147
2018-11-14	$38.34	$38.42	$38.00	$38.12	$28.86	156,348
2018-11-13	$38.71	$38.80	$38.11	$38.16	$28.89	309,911
2018-11-12	$39.20	$39.24	$38.63	$38.65	$29.26	217,971
2018-11-09	$38.87	$39.06	$38.79	$39.06	$29.57	182,015
2018-11-08	$38.71	$39.41	$38.71	$38.87	$29.43	172,005
2018-11-07	$39.28	$39.44	$38.67	$38.87	$29.43	335,812
2018-11-06	$38.40	$39.07	$38.35	$39.06	$29.57	275,374
2018-11-05	$37.63	$38.41	$37.53	$38.40	$29.07	376,824
2018-11-02	$37.90	$38.20	$36.83	$37.17	$28.14	412,976
2018-11-01	$37.34	$37.55	$37.16	$37.45	$28.36	204,155
2018-10-31	$36.85	$37.59	$36.80	$37.33	$28.26	340,767
2018-10-30	$36.48	$36.81	$36.41	$36.74	$27.82	168,166
2018-10-29	$36.51	$36.75	$36.19	$36.32	$27.50	195,021
2018-10-26	$36.08	$36.37	$35.85	$36.12	$27.35	281,331
2018-10-25	$36.16	$36.58	$36.11	$36.30	$27.48	242,384
2018-10-24	$36.78	$36.81	$36.06	$36.06	$27.30	356,845
2018-10-23	$37.00	$37.09	$36.60	$36.79	$27.86	291,879
2018-10-22	$37.20	$37.27	$37.14	$37.18	$28.15	193,936
2018-10-19	$37.57	$37.70	$37.10	$37.18	$28.15	219,784
2018-10-18	$37.84	$37.90	$37.48	$37.53	$28.42	230,900
2018-10-17	$38.20	$38.25	$37.73	$38.10	$28.70	299,640
2018-10-16	$38.13	$38.30	$37.86	$38.18	$28.76	309,222
2018-10-15	$37.57	$38.14	$37.56	$38.03	$28.65	296,024
2018-10-12	$37.19	$37.61	$37.13	$37.49	$28.24	391,284
2018-10-11	$36.85	$37.46	$36.80	$36.86	$27.76	433,333
2018-10-10	$37.47	$37.55	$36.80	$36.80	$27.72	266,191
2018-10-09	$37.04	$37.44	$36.62	$37.41	$28.18	547,908
2018-10-08	$37.67	$37.70	$37.03	$37.16	$27.99	430,702
2018-10-05	$37.95	$38.00	$37.67	$37.73	$28.42	196,700
2018-10-04	$38.28	$38.28	$37.56	$37.96	$28.59	394,676
2018-10-03	$38.35	$38.45	$38.25	$38.28	$28.83	180,783
2018-10-02	$38.60	$38.61	$38.32	$38.39	$28.92	165,415
2018-10-01	$38.51	$38.65	$38.35	$38.54	$29.03	219,978
2018-09-28	$38.80	$38.91	$38.49	$38.50	$29.00	222,872
2018-09-27	$38.85	$38.96	$38.71	$38.80	$29.23	187,830
2018-09-26	$38.89	$39.07	$38.80	$38.80	$29.23	202,824
2018-09-25	$39.29	$39.29	$38.83	$38.90	$29.30	279,050
2018-09-24	$39.39	$39.46	$39.16	$39.18	$29.51	139,050
2018-09-21	$39.35	$39.46	$39.21	$39.37	$29.66	236,266
2018-09-20	$39.42	$39.48	$39.04	$39.29	$29.59	291,191
2018-09-19	$39.53	$39.59	$39.38	$39.40	$29.68	205,635
2018-09-18	$39.65	$39.67	$39.46	$39.64	$29.71	185,916
2018-09-17	$39.64	$39.70	$39.46	$39.56	$29.65	210,279
2018-09-14	$39.86	$39.92	$39.49	$39.62	$29.70	148,285
2018-09-13	$39.59	$39.85	$39.46	$39.73	$29.78	248,388
2018-09-12	$39.60	$39.72	$39.32	$39.50	$29.61	337,007
2018-09-11	$39.88	$39.93	$39.58	$39.63	$29.70	241,619
2018-09-10	$39.94	$40.02	$39.84	$39.87	$29.88	114,393
2018-09-07	$39.90	$39.97	$39.76	$39.83	$29.85	138,471
2018-09-06	$40.00	$40.12	$39.87	$39.94	$29.94	175,595
2018-09-05	$40.21	$40.35	$39.91	$40.00	$29.98	169,910
2018-09-04	$40.34	$40.40	$40.11	$40.20	$30.13	205,546
2018-08-31	$40.43	$40.56	$40.29	$40.36	$30.25	135,324
2018-08-30	$40.60	$40.61	$40.42	$40.47	$30.33	136,332
2018-08-29	$40.35	$40.56	$40.30	$40.53	$30.38	123,523
2018-08-28	$40.39	$40.45	$40.25	$40.36	$30.25	177,255
2018-08-27	$40.35	$40.41	$40.25	$40.33	$30.23	147,414
2018-08-24	$40.50	$40.50	$40.19	$40.30	$30.21	198,082
2018-08-23	$40.70	$40.73	$40.41	$40.46	$30.33	99,455
2018-08-22	$40.58	$40.68	$40.45	$40.65	$30.47	150,318
2018-08-21	$40.51	$40.66	$40.48	$40.63	$30.45	202,152
2018-08-20	$40.52	$40.57	$40.42	$40.46	$30.33	136,028
2018-08-17	$40.41	$40.67	$40.40	$40.60	$30.29	175,747
2018-08-16	$40.49	$40.57	$40.41	$40.43	$30.16	145,998
2018-08-15	$40.31	$40.40	$40.17	$40.31	$30.07	277,830
2018-08-14	$40.36	$40.42	$40.27	$40.30	$30.06	157,396
2018-08-13	$40.43	$40.55	$40.24	$40.30	$30.06	193,502
2018-08-10	$40.55	$40.62	$40.26	$40.30	$30.06	229,577
2018-08-09	$40.58	$40.77	$40.52	$40.62	$30.30	167,489
2018-08-08	$40.68	$40.77	$40.40	$40.58	$30.27	178,195
2018-08-07	$40.61	$40.77	$40.57	$40.68	$30.35	169,527
2018-08-06	$40.61	$40.72	$40.26	$40.52	$30.23	214,972
2018-08-03	$40.00	$40.76	$40.00	$40.42	$30.15	342,012
2018-08-02	$39.64	$39.94	$39.51	$39.88	$29.75	180,184
2018-08-01	$39.46	$39.61	$39.40	$39.59	$29.54	216,916
2018-07-31	$39.40	$39.50	$39.31	$39.45	$29.43	223,981
2018-07-30	$39.35	$39.43	$39.23	$39.37	$29.37	222,415
2018-07-27	$39.47	$39.59	$39.30	$39.34	$29.35	159,022
2018-07-26	$39.60	$39.60	$39.31	$39.40	$29.39	145,509
2018-07-25	$39.25	$39.50	$39.18	$39.50	$29.47	111,647
2018-07-24	$39.50	$39.50	$39.21	$39.38	$29.38	159,362
2018-07-23	$39.41	$39.57	$39.21	$39.25	$29.28	140,865
2018-07-20	$39.41	$39.65	$39.28	$39.30	$29.32	176,144
2018-07-19	$39.49	$39.69	$39.25	$39.35	$29.36	207,241
2018-07-18	$39.08	$39.73	$39.05	$39.69	$29.47	230,569
2018-07-17	$38.60	$39.10	$38.51	$39.09	$29.02	313,291
2018-07-16	$38.49	$38.63	$38.46	$38.63	$28.68	142,650
2018-07-13	$38.47	$38.48	$38.31	$38.41	$28.52	245,879
2018-07-12	$38.46	$38.52	$38.31	$38.37	$28.49	140,559
2018-07-11	$38.43	$38.50	$38.42	$38.45	$28.55	133,595
2018-07-10	$38.51	$38.55	$38.43	$38.50	$28.58	164,672
2018-07-09	$38.50	$38.54	$38.43	$38.43	$28.53	149,855
2018-07-06	$38.37	$38.53	$38.30	$38.49	$28.58	172,456
2018-07-05	$38.49	$38.49	$38.26	$38.34	$28.47	130,393
2018-07-03	$38.10	$38.41	$38.10	$38.24	$28.39	120,323
2018-07-02	$37.99	$38.05	$37.92	$38.05	$28.25	140,240
2018-06-29	$37.93	$38.14	$37.80	$38.06	$28.26	180,572
2018-06-28	$37.94	$38.07	$37.78	$37.90	$28.14	287,685
2018-06-27	$38.13	$38.21	$38.01	$38.03	$28.09	264,956
2018-06-26	$37.98	$38.12	$37.78	$38.05	$28.11	292,217
2018-06-25	$38.04	$38.15	$37.75	$37.85	$27.96	386,125
2018-06-22	$38.44	$38.51	$38.01	$38.01	$28.08	314,693
2018-06-21	$38.55	$38.65	$38.36	$38.36	$28.34	161,931
2018-06-20	$38.63	$38.71	$38.54	$38.55	$28.48	177,249
2018-06-19	$38.55	$38.78	$38.50	$38.66	$28.56	179,476
2018-06-18	$38.55	$38.77	$38.48	$38.68	$28.57	253,067
2018-06-15	$38.85	$38.92	$38.74	$38.80	$28.46	202,311
2018-06-14	$38.65	$38.91	$38.61	$38.86	$28.50	221,934
2018-06-13	$38.69	$38.70	$38.59	$38.61	$28.32	160,352
2018-06-12	$38.76	$38.79	$38.57	$38.66	$28.36	257,498
2018-06-11	$38.80	$38.82	$38.65	$38.76	$28.43	270,256
2018-06-08	$38.67	$38.75	$38.58	$38.73	$28.41	187,819
2018-06-07	$38.64	$38.74	$38.55	$38.67	$28.37	204,643
2018-06-06	$38.54	$38.64	$38.32	$38.64	$28.34	209,854
2018-06-05	$38.48	$38.57	$38.40	$38.54	$28.27	188,529
2018-06-04	$38.52	$38.57	$38.35	$38.52	$28.26	226,986
2018-06-01	$38.48	$38.55	$38.37	$38.44	$28.20	162,393
2018-05-31	$38.55	$38.56	$38.30	$38.42	$28.18	229,586
2018-05-30	$38.63	$38.63	$38.44	$38.50	$28.24	184,134
2018-05-29	$38.47	$38.61	$38.33	$38.44	$28.20	201,333
2018-05-25	$38.39	$38.52	$38.31	$38.46	$28.21	129,178
2018-05-24	$38.50	$38.58	$38.36	$38.47	$28.22	233,228
2018-05-23	$38.43	$38.59	$38.32	$38.58	$28.30	157,942
2018-05-22	$38.47	$38.59	$38.40	$38.51	$28.25	143,211
2018-05-21	$38.42	$38.60	$38.32	$38.46	$28.21	177,993
2018-05-18	$38.29	$38.48	$38.22	$38.35	$28.13	164,046
2018-05-17	$38.39	$38.61	$38.36	$38.42	$28.04	273,473
2018-05-16	$38.55	$38.63	$38.30	$38.32	$27.97	276,414
2018-05-15	$38.53	$38.63	$38.40	$38.50	$28.10	305,486
2018-05-14	$38.79	$38.81	$38.57	$38.58	$28.16	262,243
2018-05-11	$38.65	$38.86	$38.65	$38.70	$28.25	178,660
2018-05-10	$38.57	$38.80	$38.47	$38.73	$28.27	219,730
2018-05-09	$38.73	$38.75	$38.27	$38.57	$28.15	312,818
2018-05-08	$38.70	$38.90	$38.56	$38.80	$28.32	220,512
2018-05-07	$38.85	$38.88	$38.48	$38.79	$28.31	287,168
2018-05-04	$37.81	$38.86	$37.81	$38.57	$28.15	275,400
2018-05-03	$37.60	$37.91	$37.52	$37.81	$27.60	145,600
2018-05-02	$37.66	$37.89	$37.55	$37.62	$27.46	157,881
2018-05-01	$37.75	$37.77	$37.44	$37.66	$27.49	140,314
2018-04-30	$37.89	$38.12	$37.71	$37.76	$27.56	263,077
2018-04-27	$37.37	$37.78	$37.30	$37.71	$27.52	131,727
2018-04-26	$37.30	$37.48	$37.30	$37.37	$27.28	166,514
2018-04-25	$37.31	$37.50	$37.21	$37.27	$27.20	145,495
2018-04-24	$37.31	$37.42	$37.23	$37.34	$27.25	211,495
2018-04-23	$37.30	$37.40	$37.05	$37.17	$27.13	227,235
2018-04-20	$37.33	$37.37	$37.02	$37.30	$27.23	208,558
2018-04-19	$37.40	$37.63	$37.24	$37.30	$27.23	146,500
2018-04-18	$37.59	$37.73	$37.47	$37.55	$27.27	262,977
2018-04-17	$37.55	$37.76	$37.34	$37.57	$27.28	218,924
2018-04-16	$37.11	$37.33	$37.05	$37.30	$27.09	170,252
2018-04-13	$37.11	$37.24	$36.85	$37.00	$26.87	189,147
2018-04-12	$37.24	$37.43	$37.01	$37.04	$26.90	262,246
2018-04-11	$37.12	$37.35	$37.04	$37.06	$26.91	157,296
2018-04-10	$37.32	$37.42	$37.05	$37.15	$26.98	249,075
2018-04-09	$37.45	$37.45	$37.08	$37.11	$26.95	249,738
2018-04-06	$37.55	$37.64	$37.20	$37.30	$27.09	294,341
2018-04-05	$37.44	$37.91	$37.28	$37.70	$27.38	426,758
2018-04-04	$36.79	$37.42	$36.75	$37.27	$27.07	175,486
2018-04-03	$36.88	$37.20	$36.85	$37.06	$26.91	180,574
2018-04-02	$36.96	$37.03	$36.53	$36.76	$26.70	193,197
2018-03-29	$36.90	$37.17	$36.89	$36.90	$26.80	372,219
2018-03-28	$37.29	$37.29	$36.65	$36.86	$26.77	284,223
2018-03-27	$37.20	$37.28	$36.73	$37.04	$26.90	297,546
2018-03-26	$37.10	$37.17	$36.93	$37.12	$26.96	216,732
2018-03-23	$37.29	$37.29	$36.65	$36.65	$26.62	310,875
2018-03-22	$36.71	$37.60	$36.71	$37.28	$27.07	253,643
2018-03-21	$36.81	$37.08	$36.71	$36.88	$26.78	174,947
2018-03-20	$36.82	$37.01	$36.75	$36.87	$26.78	219,207
2018-03-19	$36.81	$36.99	$36.73	$36.95	$26.70	188,878
2018-03-16	$36.81	$37.24	$36.81	$36.91	$26.67	258,711
2018-03-15	$37.07	$37.14	$36.59	$36.77	$26.57	200,829
2018-03-14	$37.52	$37.52	$37.02	$37.05	$26.77	169,170
2018-03-13	$37.03	$37.72	$37.01	$37.41	$27.03	497,367
2018-03-12	$37.02	$37.16	$36.76	$37.01	$26.74	210,758
2018-03-09	$37.00	$37.00	$36.74	$36.95	$26.70	220,227
2018-03-08	$36.75	$36.86	$36.47	$36.81	$26.59	207,901
2018-03-07	$36.48	$36.66	$36.32	$36.59	$26.44	188,491
2018-03-06	$36.48	$36.66	$36.30	$36.66	$26.49	182,598
2018-03-05	$35.61	$36.44	$35.61	$36.34	$26.26	280,326
2018-03-02	$35.32	$35.83	$35.22	$35.78	$25.85	401,410
2018-03-01	$35.60	$35.91	$35.18	$35.41	$25.58	300,387
2018-02-28	$36.00	$36.29	$35.59	$35.59	$25.71	396,424
2018-02-27	$36.61	$36.70	$35.87	$35.87	$25.92	272,842
2018-02-26	$36.11	$36.56	$35.85	$36.56	$26.41	445,001
2018-02-23	$35.80	$36.29	$35.80	$36.02	$26.02	308,020
2018-02-22	$35.89	$36.12	$35.64	$35.70	$25.79	242,457
2018-02-21	$36.31	$36.36	$35.83	$35.84	$25.89	342,143
2018-02-20	$36.88	$36.99	$36.36	$36.46	$26.20	382,139
2018-02-16	$36.91	$37.19	$36.82	$36.88	$26.50	311,912
2018-02-15	$37.37	$37.42	$36.70	$36.96	$26.56	313,016
2018-02-14	$37.07	$37.38	$36.94	$37.27	$26.79	254,889
2018-02-13	$36.65	$37.17	$36.65	$37.12	$26.68	192,714
2018-02-12	$36.51	$37.07	$36.38	$36.87	$26.50	352,403
2018-02-09	$36.68	$37.14	$35.82	$36.25	$26.05	457,330
2018-02-08	$37.06	$37.27	$36.41	$36.41	$26.17	284,985
2018-02-07	$36.60	$37.20	$36.60	$36.92	$26.53	449,804
2018-02-06	$35.26	$36.77	$35.03	$36.61	$26.31	652,403
2018-02-05	$37.16	$37.19	$34.37	$35.85	$25.76	1,224,424
2018-02-02	$38.00	$38.04	$37.36	$37.40	$26.88	322,332
2018-02-01	$37.96	$38.35	$37.81	$38.22	$27.47	228,822
2018-01-31	$38.48	$38.49	$37.81	$37.96	$27.28	397,866
2018-01-30	$38.80	$38.81	$38.35	$38.37	$27.58	307,400
2018-01-29	$39.03	$39.04	$38.76	$38.81	$27.89	292,180
2018-01-26	$39.04	$39.10	$38.86	$39.04	$28.06	176,005
2018-01-25	$38.95	$39.06	$38.90	$39.00	$28.03	193,246
2018-01-24	$39.11	$39.17	$38.92	$38.98	$28.01	241,451
2018-01-23	$38.90	$39.10	$38.86	$38.99	$28.02	259,262
2018-01-22	$38.75	$38.92	$38.71	$38.88	$27.94	270,387
2018-01-19	$38.78	$38.95	$38.70	$38.81	$27.89	203,856
2018-01-18	$39.04	$39.10	$38.65	$38.81	$27.89	366,900
2018-01-17	$39.17	$39.37	$39.06	$39.31	$28.11	327,718
2018-01-16	$39.30	$39.41	$39.02	$39.04	$27.92	518,887
2018-01-12	$38.25	$38.87	$38.15	$38.78	$27.73	790,136
2018-01-11	$38.06	$38.16	$37.22	$38.12	$27.26	754,752
2018-01-10	$38.54	$38.58	$38.00	$38.20	$27.32	549,834
2018-01-09	$39.23	$39.41	$38.59	$38.62	$27.62	596,449
2018-01-08	$39.38	$39.41	$39.03	$39.31	$28.11	423,061
2018-01-05	$39.65	$39.73	$39.30	$39.38	$28.16	332,520
2018-01-04	$39.97	$40.05	$39.60	$39.61	$28.33	221,431
2018-01-03	$39.90	$39.96	$39.78	$39.88	$28.52	209,948
2018-01-02	$39.72	$39.93	$39.24	$39.90	$28.54	325,932
2017-12-29	$40.05	$40.06	$39.72	$39.73	$28.41	254,404
2017-12-28	$40.17	$40.21	$39.88	$40.03	$28.63	244,477
2017-12-27	$40.36	$40.39	$40.14	$40.30	$28.69	162,766
2017-12-26	$40.14	$40.34	$40.02	$40.18	$28.60	130,118
2017-12-22	$40.14	$40.37	$40.07	$40.22	$28.63	137,299
2017-12-21	$39.84	$40.17	$39.81	$40.01	$28.48	164,640
2017-12-20	$39.78	$39.97	$39.58	$39.76	$28.30	201,061
2017-12-19	$40.38	$40.42	$39.68	$39.71	$28.27	327,987
2017-12-18	$40.72	$40.77	$40.23	$40.32	$28.70	265,348
2017-12-15	$40.73	$40.82	$40.47	$40.70	$28.77	302,742
2017-12-14	$40.64	$40.77	$40.45	$40.55	$28.67	194,990
2017-12-13	$40.25	$40.75	$40.18	$40.53	$28.65	295,648
2017-12-12	$40.49	$40.56	$40.22	$40.26	$28.46	156,139
2017-12-11	$40.46	$40.67	$40.33	$40.49	$28.63	177,227
2017-12-08	$40.35	$40.51	$40.21	$40.46	$28.60	218,432
2017-12-07	$40.18	$40.35	$40.13	$40.24	$28.45	273,194
2017-12-06	$39.99	$40.37	$39.96	$40.18	$28.41	197,277
2017-12-05	$40.15	$40.19	$39.85	$39.91	$28.22	201,635
2017-12-04	$40.30	$40.36	$39.80	$39.97	$28.26	296,839
2017-12-01	$40.37	$40.44	$39.64	$40.12	$28.36	275,563
2017-11-30	$40.56	$40.68	$40.25	$40.35	$28.53	205,716
2017-11-29	$40.56	$40.75	$40.40	$40.47	$28.61	119,315
2017-11-28	$40.55	$40.61	$40.40	$40.56	$28.67	130,911
2017-11-27	$40.43	$40.66	$40.30	$40.55	$28.67	225,091
2017-11-24	$40.46	$40.66	$40.32	$40.42	$28.58	84,310
2017-11-22	$40.52	$40.65	$40.25	$40.39	$28.55	147,981
2017-11-21	$40.70	$40.70	$40.49	$40.52	$28.65	193,031
2017-11-20	$41.00	$41.00	$40.54	$40.63	$28.72	223,444
2017-11-17	$40.58	$41.05	$40.43	$41.04	$28.88	279,417
2017-11-16	$40.68	$40.88	$40.50	$40.58	$28.56	184,480
2017-11-15	$40.50	$40.59	$40.20	$40.37	$28.41	238,928
2017-11-14	$40.52	$40.77	$40.41	$40.70	$28.64	175,255
2017-11-13	$40.41	$40.72	$40.39	$40.50	$28.50	210,768
2017-11-10	$41.00	$41.20	$40.34	$40.71	$28.65	238,976
2017-11-09	$41.65	$41.70	$41.07	$41.10	$28.92	226,749
2017-11-08	$41.52	$41.63	$41.26	$41.55	$29.24	209,400
2017-11-07	$41.79	$41.79	$41.33	$41.46	$29.17	201,452
2017-11-06	$41.10	$41.21	$40.98	$41.10	$28.92	210,959
2017-11-03	$40.20	$41.06	$40.17	$40.96	$28.82	225,328
2017-11-02	$40.29	$40.29	$39.77	$40.10	$28.22	254,557
2017-11-01	$40.25	$40.25	$40.02	$40.08	$28.20	109,864
2017-10-31	$40.32	$40.49	$40.09	$40.17	$28.27	240,992
2017-10-30	$40.43	$40.58	$40.37	$40.43	$28.45	140,593
2017-10-27	$40.00	$40.38	$39.90	$40.30	$28.36	125,880
2017-10-26	$39.86	$40.09	$39.79	$39.96	$28.12	155,489
2017-10-25	$40.42	$40.45	$39.70	$39.88	$28.06	244,359
2017-10-24	$40.60	$40.64	$40.32	$40.39	$28.42	154,184
2017-10-23	$40.61	$40.61	$40.40	$40.40	$28.43	154,146
2017-10-20	$40.37	$40.53	$40.30	$40.49	$28.49	209,112
2017-10-19	$40.15	$40.30	$39.95	$40.25	$28.32	146,899
2017-10-18	$40.13	$40.40	$40.10	$40.36	$28.27	201,777
2017-10-17	$40.25	$40.26	$39.93	$40.07	$28.06	167,943
2017-10-16	$39.90	$40.20	$39.90	$40.17	$28.13	192,411
2017-10-13	$39.81	$39.93	$39.72	$39.91	$27.95	191,397
2017-10-12	$39.70	$40.10	$39.70	$39.75	$27.84	228,859
2017-10-11	$39.92	$39.98	$39.64	$39.72	$27.82	185,194
2017-10-10	$39.96	$40.00	$39.85	$39.90	$27.95	191,791
2017-10-09	$40.00	$40.04	$39.87	$39.96	$27.99	123,898
2017-10-06	$39.98	$40.05	$39.85	$39.94	$27.97	144,561
2017-10-05	$40.04	$40.04	$39.75	$39.96	$27.99	167,207
2017-10-04	$40.00	$40.08	$39.88	$40.00	$28.02	169,416
2017-10-03	$39.83	$40.02	$39.75	$39.96	$27.99	175,485
2017-10-02	$39.63	$39.86	$39.50	$39.80	$27.88	305,776
2017-09-29	$39.55	$39.85	$39.55	$39.75	$27.84	268,554
2017-09-28	$39.50	$39.69	$39.37	$39.65	$27.77	204,019
2017-09-27	$39.73	$39.76	$39.36	$39.60	$27.73	214,587
2017-09-26	$39.75	$39.80	$39.60	$39.61	$27.74	176,699
2017-09-25	$39.90	$39.90	$39.58	$39.75	$27.84	156,251
2017-09-22	$39.81	$39.93	$39.70	$39.92	$27.96	113,114
2017-09-21	$39.83	$39.93	$39.61	$39.71	$27.81	148,290
2017-09-20	$39.82	$39.96	$39.66	$39.76	$27.85	149,582
2017-09-19	$40.00	$40.07	$39.90	$39.94	$27.84	165,930
2017-09-18	$40.02	$40.12	$39.85	$39.91	$27.82	179,320
2017-09-15	$40.05	$40.08	$39.76	$39.95	$27.85	252,450
2017-09-14	$40.20	$40.21	$39.82	$40.01	$27.89	196,849
2017-09-13	$39.54	$40.09	$39.54	$39.98	$27.87	550,818
2017-09-12	$39.44	$39.73	$39.35	$39.54	$27.56	190,768
2017-09-11	$39.37	$39.58	$39.34	$39.41	$27.47	143,877
2017-09-08	$39.00	$39.30	$38.96	$39.23	$27.35	157,784
2017-09-07	$39.25	$39.30	$39.01	$39.03	$27.21	148,315
2017-09-06	$39.22	$39.34	$39.05	$39.20	$27.32	224,053
2017-09-05	$39.50	$39.52	$39.04	$39.17	$27.30	252,283
2017-09-01	$39.30	$39.63	$39.20	$39.48	$27.52	239,906
2017-08-31	$39.56	$39.62	$39.19	$39.19	$27.32	290,073
2017-08-30	$39.57	$39.60	$39.30	$39.44	$27.49	196,258
2017-08-29	$39.32	$39.70	$39.21	$39.41	$27.47	234,660
2017-08-28	$39.51	$39.60	$39.26	$39.31	$27.40	161,476
2017-08-25	$39.38	$39.50	$39.35	$39.40	$27.46	147,208
2017-08-24	$39.42	$39.47	$39.30	$39.37	$27.44	186,338
2017-08-23	$39.19	$39.48	$39.19	$39.35	$27.43	127,664
2017-08-22	$39.15	$39.40	$39.10	$39.33	$27.41	124,199
2017-08-21	$39.15	$39.25	$39.06	$39.12	$27.27	147,338
2017-08-18	$39.49	$39.55	$39.11	$39.28	$27.38	222,931
2017-08-17	$39.91	$40.13	$39.58	$39.58	$27.59	171,908
2017-08-16	$40.33	$40.42	$40.03	$40.04	$27.78	202,575
2017-08-15	$40.36	$40.42	$40.15	$40.28	$27.95	207,489
2017-08-14	$40.05	$40.34	$40.00	$40.27	$27.94	153,470
2017-08-11	$39.55	$40.00	$39.10	$39.86	$27.66	288,107
2017-08-10	$40.32	$40.38	$39.89	$39.89	$27.68	192,422
2017-08-09	$40.08	$40.60	$39.94	$40.40	$28.03	278,464
2017-08-08	$39.93	$40.40	$39.91	$40.22	$27.90	283,543
2017-08-07	$39.48	$40.27	$39.42	$39.85	$27.65	305,470
2017-08-04	$39.28	$39.47	$38.53	$39.25	$27.23	230,243
2017-08-03	$39.45	$39.49	$39.20	$39.30	$27.27	206,349
2017-08-02	$38.93	$39.42	$38.80	$39.40	$27.34	239,327
2017-08-01	$38.80	$38.97	$38.77	$38.84	$26.95	136,894
2017-07-31	$38.65	$38.83	$38.56	$38.75	$26.88	162,660
2017-07-28	$38.86	$38.96	$38.55	$38.69	$26.84	146,255
2017-07-27	$38.84	$38.93	$38.71	$38.88	$26.98	107,373
2017-07-26	$38.75	$38.97	$38.70	$38.80	$26.92	136,104
2017-07-25	$38.68	$38.78	$38.64	$38.69	$26.84	100,081
2017-07-24	$38.52	$38.68	$38.50	$38.58	$26.77	134,926
2017-07-21	$38.62	$38.78	$38.54	$38.54	$26.74	127,155
2017-07-20	$38.46	$38.71	$38.41	$38.57	$26.76	113,472
2017-07-19	$38.67	$38.88	$38.52	$38.58	$26.77	181,336
2017-07-18	$38.35	$38.75	$38.31	$38.65	$26.82	195,821
2017-07-17	$38.60	$38.92	$38.55	$38.72	$26.74	189,886
2017-07-14	$38.65	$38.74	$38.58	$38.68	$26.71	128,967
2017-07-13	$38.74	$38.74	$38.50	$38.58	$26.64	147,276
2017-07-12	$38.58	$38.74	$38.50	$38.62	$26.67	138,724
2017-07-11	$38.47	$38.74	$38.42	$38.58	$26.64	154,907
2017-07-10	$38.39	$38.68	$38.32	$38.43	$26.54	162,324
2017-07-07	$38.34	$38.55	$38.21	$38.39	$26.51	110,569
2017-07-06	$38.30	$38.45	$38.16	$38.31	$26.45	157,890
2017-07-05	$38.21	$38.36	$38.06	$38.31	$26.45	209,679
2017-07-03	$38.48	$38.68	$38.06	$38.13	$26.33	165,130
2017-06-30	$38.89	$38.89	$38.33	$38.46	$26.56	253,392
2017-06-29	$38.72	$38.82	$38.41	$38.80	$26.79	231,232
2017-06-28	$38.82	$38.88	$38.41	$38.66	$26.69	237,587
2017-06-27	$38.99	$39.26	$38.81	$38.84	$26.69	224,576
2017-06-26	$38.90	$39.00	$38.72	$38.93	$26.75	192,338
2017-06-23	$38.62	$38.95	$38.49	$38.85	$26.70	146,490
2017-06-22	$38.60	$38.65	$38.41	$38.46	$26.43	120,050
2017-06-21	$38.50	$38.76	$38.38	$38.49	$26.45	159,399
2017-06-20	$38.51	$38.78	$38.30	$38.37	$26.37	223,774
2017-06-19	$39.10	$39.20	$38.66	$38.72	$26.61	314,339
2017-06-16	$38.90	$39.00	$38.81	$38.99	$26.79	217,236
2017-06-15	$38.70	$38.86	$38.53	$38.83	$26.68	164,401
2017-06-14	$39.09	$39.19	$38.79	$39.08	$26.67	223,874
2017-06-13	$39.35	$39.44	$38.81	$38.97	$26.59	258,890
2017-06-12	$38.84	$39.25	$38.65	$39.22	$26.76	284,326
2017-06-09	$38.28	$38.91	$38.28	$38.60	$26.34	263,720
2017-06-08	$38.10	$38.41	$38.08	$38.20	$26.07	128,422
2017-06-07	$38.28	$38.50	$38.06	$38.10	$26.00	175,004
2017-06-06	$38.45	$38.54	$38.18	$38.34	$26.16	294,491
2017-06-05	$38.55	$38.77	$38.32	$38.55	$26.31	219,666
2017-06-02	$38.66	$38.88	$38.49	$38.52	$26.29	210,998
2017-06-01	$38.15	$38.74	$38.11	$38.71	$26.41	176,859
2017-05-31	$38.40	$38.42	$38.03	$38.12	$26.01	292,025
2017-05-30	$38.52	$38.74	$38.32	$38.40	$26.20	178,654
2017-05-26	$38.50	$38.64	$38.40	$38.52	$26.29	255,581
2017-05-25	$38.68	$38.87	$38.51	$38.51	$26.28	198,536
2017-05-24	$38.62	$38.70	$38.46	$38.63	$26.36	136,007
2017-05-23	$38.44	$38.64	$38.28	$38.52	$26.29	168,355
2017-05-22	$38.40	$38.40	$38.18	$38.27	$26.11	237,186
2017-05-19	$38.11	$38.40	$37.94	$38.17	$26.05	289,654
2017-05-18	$38.04	$38.20	$37.80	$38.08	$25.98	233,627
2017-05-17	$37.94	$38.24	$37.76	$38.14	$26.03	370,453
2017-05-16	$38.68	$38.79	$38.42	$38.43	$26.10	322,421
2017-05-15	$38.65	$38.83	$38.40	$38.49	$26.14	454,489
2017-05-12	$38.22	$38.59	$38.22	$38.40	$26.08	254,856
2017-05-11	$37.69	$38.34	$37.56	$38.20	$25.94	397,892
2017-05-10	$39.00	$39.50	$37.14	$37.80	$25.67	14,715
2017-05-09	$40.08	$40.08	$39.71	$39.89	$27.09	203,317
2017-05-08	$40.36	$40.45	$39.81	$40.01	$27.17	302,960
2017-05-05	$39.35	$40.49	$39.35	$40.28	$27.35	325,128
2017-05-04	$40.00	$40.20	$39.28	$39.35	$26.72	472,197
2017-05-03	$40.00	$40.53	$39.59	$39.99	$27.16	407,795
2017-05-02	$40.12	$40.46	$40.03	$40.36	$27.41	206,903
2017-05-01	$40.22	$40.35	$39.93	$40.13	$27.25	224,568
2017-04-28	$40.47	$40.86	$39.99	$40.04	$27.19	469,378
2017-04-27	$40.01	$40.43	$39.93	$40.39	$27.43	231,240
2017-04-26	$39.99	$40.15	$39.82	$39.92	$27.11	204,123
2017-04-25	$39.68	$39.98	$39.65	$39.80	$27.03	190,659
2017-04-24	$39.88	$39.95	$39.55	$39.56	$26.86	187,654
2017-04-21	$39.30	$39.68	$39.21	$39.50	$26.82	258,728
2017-04-20	$38.93	$39.23	$38.82	$39.13	$26.57	174,465
2017-04-19	$38.99	$39.12	$38.78	$38.84	$26.38	128,428
2017-04-18	$38.73	$38.99	$38.70	$38.84	$26.38	259,823
2017-04-17	$38.73	$39.06	$38.64	$39.00	$26.36	271,632
2017-04-13	$38.80	$38.87	$38.50	$38.54	$26.05	293,672
2017-04-12	$38.69	$39.00	$38.63	$38.72	$26.17	278,204
2017-04-11	$38.52	$38.70	$38.45	$38.69	$26.15	212,276
2017-04-10	$38.44	$38.65	$38.28	$38.44	$25.98	245,798
2017-04-07	$38.18	$38.53	$38.13	$38.34	$25.91	207,851
2017-04-06	$38.01	$38.32	$38.01	$38.24	$25.85	258,356
2017-04-05	$38.55	$38.66	$38.01	$38.08	$25.74	285,222
2017-04-04	$38.40	$38.55	$38.26	$38.39	$25.95	281,498
2017-04-03	$38.30	$38.59	$38.20	$38.40	$25.95	259,000
2017-03-31	$38.28	$38.41	$38.08	$38.27	$25.87	377,932
2017-03-30	$37.90	$38.38	$37.80	$38.26	$25.86	213,878
2017-03-29	$37.70	$37.99	$37.64	$37.85	$25.58	220,951
2017-03-28	$37.38	$38.00	$37.35	$37.73	$25.38	281,332
2017-03-27	$37.06	$37.44	$36.92	$37.34	$25.11	194,671
2017-03-24	$36.99	$37.38	$36.85	$37.20	$25.02	168,574
2017-03-23	$36.92	$37.27	$36.89	$36.96	$24.86	186,812
2017-03-22	$37.02	$37.17	$36.88	$36.88	$24.80	238,762
2017-03-21	$37.77	$37.77	$37.03	$37.08	$24.94	252,022
2017-03-20	$37.74	$37.75	$37.52	$37.62	$25.30	178,286
2017-03-17	$37.17	$37.75	$37.10	$37.72	$25.37	349,319
2017-03-16	$37.57	$37.72	$37.33	$37.33	$24.98	551,280
2017-03-15	$37.29	$37.63	$37.26	$37.57	$25.15	236,041
2017-03-14	$37.09	$37.22	$37.00	$37.11	$24.84	168,219
2017-03-13	$36.99	$37.24	$36.96	$37.15	$24.86	223,779
2017-03-10	$36.61	$37.06	$36.61	$36.96	$24.74	187,867
2017-03-09	$36.82	$36.95	$36.60	$36.62	$24.51	188,659
2017-03-08	$37.11	$37.20	$36.83	$36.83	$24.65	224,169
2017-03-07	$37.14	$37.14	$36.85	$36.99	$24.76	178,983
2017-03-06	$36.99	$37.13	$36.84	$37.00	$24.76	164,197
2017-03-03	$36.92	$37.24	$36.84	$37.13	$24.85	214,271
2017-03-02	$36.87	$37.06	$36.82	$36.92	$24.71	256,436
2017-03-01	$37.35	$37.42	$36.86	$36.87	$24.68	320,219
2017-02-28	$37.00	$37.03	$36.81	$36.99	$24.76	319,131
2017-02-27	$37.23	$37.35	$37.01	$37.02	$24.78	345,279
2017-02-24	$37.57	$37.57	$37.00	$37.48	$25.09	230,992
2017-02-23	$37.49	$37.50	$37.27	$37.43	$25.05	189,557
2017-02-22	$37.27	$37.45	$37.21	$37.42	$25.05	176,374
2017-02-21	$37.28	$37.49	$37.28	$37.47	$25.08	185,563
2017-02-17	$37.05	$37.26	$36.95	$37.26	$24.94	222,939
2017-02-16	$37.45	$37.46	$37.25	$37.38	$24.89	287,179
2017-02-15	$37.35	$37.43	$37.16	$37.43	$24.93	220,426
2017-02-14	$37.09	$37.30	$36.92	$37.29	$24.83	215,334
2017-02-13	$36.95	$37.07	$36.92	$37.05	$24.67	206,009
2017-02-10	$36.82	$36.92	$36.70	$36.91	$24.58	290,003
2017-02-09	$36.90	$37.04	$36.54	$36.70	$24.44	319,835
2017-02-08	$36.69	$36.76	$36.41	$36.75	$24.48	197,644
2017-02-07	$36.80	$36.80	$36.42	$36.66	$24.42	197,034
2017-02-06	$36.50	$36.74	$36.38	$36.73	$24.46	235,942
2017-02-03	$36.38	$36.67	$36.22	$36.49	$24.30	380,236
2017-02-02	$36.17	$36.25	$36.01	$36.21	$24.12	223,293
2017-02-01	$35.47	$36.20	$35.45	$36.11	$24.05	386,225
2017-01-31	$35.63	$35.68	$35.25	$35.39	$23.57	325,538
2017-01-30	$35.80	$35.85	$35.42	$35.67	$23.76	482,896
2017-01-27	$35.96	$36.00	$35.71	$35.88	$23.90	386,287
2017-01-26	$36.12	$36.24	$35.96	$35.99	$23.97	347,269
2017-01-25	$36.31	$36.44	$36.15	$36.25	$24.14	329,287
2017-01-24	$36.38	$36.46	$36.21	$36.32	$24.19	387,914
2017-01-23	$36.70	$36.71	$36.37	$36.47	$24.29	341,086
2017-01-20	$36.56	$36.83	$36.37	$36.75	$24.48	293,697
2017-01-19	$36.73	$36.95	$36.56	$36.76	$24.48	267,504
2017-01-18	$36.88	$36.90	$36.60	$36.85	$24.54	218,661
2017-01-17	$36.88	$37.03	$36.77	$36.94	$24.48	578,350
2017-01-13	$37.01	$37.16	$36.75	$36.87	$24.43	261,830
2017-01-12	$36.79	$36.96	$36.55	$36.93	$24.47	279,350
2017-01-11	$36.43	$36.75	$36.41	$36.71	$24.33	314,998
2017-01-10	$36.35	$36.64	$36.35	$36.50	$24.19	256,193
2017-01-09	$36.71	$36.80	$36.35	$36.39	$24.11	347,260
2017-01-06	$36.90	$37.06	$36.79	$36.83	$24.41	217,707
2017-01-05	$37.15	$37.17	$36.73	$36.93	$24.47	338,361
2017-01-04	$36.75	$37.16	$36.75	$37.00	$24.52	560,931
2017-01-03	$37.01	$37.14	$36.50	$36.74	$24.35	415,457
2016-12-30	$37.05	$37.10	$36.69	$36.77	$24.37	200,214
2016-12-29	$36.62	$37.10	$36.62	$36.82	$24.40	225,435
2016-12-28	$37.13	$37.14	$36.63	$36.73	$24.34	225,266
2016-12-27	$37.57	$37.57	$37.20	$37.34	$24.62	337,054
2016-12-23	$37.48	$37.48	$37.22	$37.36	$24.63	186,254
2016-12-22	$37.46	$37.51	$36.90	$37.28	$24.58	246,094
2016-12-21	$37.15	$37.40	$37.03	$37.25	$24.56	224,862
2016-12-20	$36.96	$37.26	$36.95	$37.04	$24.42	340,167
2016-12-19	$36.64	$36.80	$36.51	$36.78	$24.25	251,569
2016-12-16	$36.43	$36.69	$36.41	$36.50	$24.07	212,667
2016-12-15	$36.21	$36.66	$36.18	$36.39	$23.99	262,062
2016-12-14	$36.39	$36.42	$36.07	$36.18	$23.85	278,661
2016-12-13	$36.87	$36.95	$36.18	$36.62	$23.96	548,297
2016-12-12	$36.75	$37.18	$36.63	$36.85	$24.11	527,703
2016-12-09	$36.63	$36.66	$36.40	$36.56	$23.92	393,326
2016-12-08	$36.48	$36.70	$36.41	$36.63	$23.97	342,627
2016-12-07	$36.21	$36.54	$36.03	$36.43	$23.84	215,760
2016-12-06	$36.54	$36.54	$36.17	$36.37	$23.80	278,320
2016-12-05	$36.25	$36.41	$36.11	$36.41	$23.83	233,441
2016-12-02	$36.66	$36.66	$35.90	$36.07	$23.60	341,010
2016-12-01	$36.45	$36.65	$36.37	$36.56	$23.92	209,226
2016-11-30	$36.43	$36.45	$36.16	$36.42	$23.83	274,052
2016-11-29	$36.15	$36.38	$36.00	$36.15	$23.66	321,792
2016-11-28	$36.50	$36.50	$36.06	$36.18	$23.67	323,021
2016-11-25	$36.27	$36.54	$36.10	$36.54	$23.91	215,620
2016-11-23	$35.87	$36.23	$35.75	$36.14	$23.65	269,352
2016-11-22	$36.11	$36.17	$35.66	$35.74	$23.39	302,685
2016-11-21	$36.44	$36.59	$35.93	$36.10	$23.62	318,422
2016-11-18	$36.30	$36.51	$36.12	$36.51	$23.89	306,825
2016-11-17	$35.83	$36.39	$35.81	$36.31	$23.76	334,781
2016-11-16	$36.32	$36.39	$35.92	$36.09	$23.50	354,594
2016-11-15	$36.43	$36.48	$36.04	$36.28	$23.62	370,465
2016-11-14	$36.89	$36.91	$36.17	$36.40	$23.70	401,705
2016-11-11	$35.85	$36.95	$35.63	$36.81	$23.97	522,653
2016-11-10	$34.55	$36.00	$34.45	$36.00	$23.44	878,760
2016-11-09	$33.56	$34.50	$33.50	$34.21	$22.27	368,731
2016-11-08	$33.79	$34.09	$33.66	$33.99	$22.13	283,388
2016-11-07	$33.10	$33.97	$33.10	$33.87	$22.05	306,724
2016-11-04	$32.30	$33.13	$32.18	$32.98	$21.47	262,279
2016-11-03	$32.52	$32.52	$32.12	$32.23	$20.98	324,020
2016-11-02	$33.33	$33.35	$32.52	$32.65	$21.26	365,521
2016-11-01	$33.62	$33.95	$33.17	$33.32	$21.69	184,125
2016-10-31	$34.15	$34.15	$33.54	$33.56	$21.85	185,620
2016-10-28	$33.89	$34.23	$33.80	$34.05	$22.17	207,151
2016-10-27	$34.25	$34.31	$33.87	$33.88	$22.06	183,496
2016-10-26	$34.09	$34.29	$33.90	$34.17	$22.25	150,584
2016-10-25	$34.03	$34.30	$34.03	$34.29	$22.32	158,937
2016-10-24	$33.70	$34.15	$33.70	$34.04	$22.16	206,069
2016-10-21	$33.32	$33.77	$33.25	$33.69	$21.93	122,059
2016-10-20	$33.53	$33.62	$33.07	$33.29	$21.67	287,987
2016-10-19	$33.25	$33.88	$33.15	$33.78	$21.99	189,794
2016-10-18	$33.40	$33.40	$33.14	$33.21	$21.62	235,607
2016-10-17	$33.60	$33.66	$33.13	$33.44	$21.65	288,244
2016-10-14	$34.24	$34.30	$33.52	$33.59	$21.75	320,606
2016-10-13	$34.35	$34.49	$34.00	$34.16	$22.12	264,065
2016-10-12	$34.35	$34.62	$34.35	$34.43	$22.29	237,273
2016-10-11	$34.45	$34.62	$34.34	$34.39	$22.27	215,161
2016-10-10	$34.65	$34.68	$34.41	$34.50	$22.34	113,035
2016-10-07	$34.62	$34.64	$34.26	$34.47	$22.32	126,961
2016-10-06	$34.44	$34.75	$34.22	$34.51	$22.34	256,691
2016-10-05	$34.40	$34.53	$34.40	$34.44	$22.30	141,248
2016-10-04	$34.36	$34.53	$34.33	$34.42	$22.28	154,081
2016-10-03	$34.30	$34.48	$34.21	$34.33	$22.23	296,726
2016-09-30	$34.53	$34.58	$34.33	$34.33	$22.23	349,344
2016-09-29	$34.33	$34.55	$34.20	$34.42	$22.28	263,269
2016-09-28	$34.25	$34.44	$34.17	$34.39	$22.27	116,049
2016-09-27	$34.15	$34.34	$34.01	$34.23	$22.16	138,759
2016-09-26	$34.13	$34.35	$34.00	$34.11	$22.08	149,821
2016-09-23	$34.28	$34.28	$33.98	$34.05	$22.05	291,252
2016-09-22	$34.49	$34.49	$34.20	$34.36	$22.25	130,953
2016-09-21	$34.23	$34.34	$34.11	$34.28	$22.19	142,173
2016-09-20	$34.07	$34.32	$33.98	$34.09	$22.07	181,092
2016-09-19	$34.38	$34.47	$33.82	$33.89	$21.94	342,771
2016-09-16	$34.00	$34.46	$33.89	$34.40	$22.15	318,770
2016-09-15	$33.80	$34.17	$33.68	$34.14	$21.98	171,928
2016-09-14	$33.85	$33.88	$33.44	$33.80	$21.76	233,389
2016-09-13	$34.22	$34.25	$33.72	$33.73	$21.72	325,150
2016-09-12	$34.01	$34.46	$33.90	$34.29	$22.08	297,848
2016-09-09	$34.57	$34.57	$34.05	$34.15	$21.99	344,101
2016-09-08	$34.55	$34.72	$34.43	$34.59	$22.27	193,659
2016-09-07	$34.50	$34.65	$34.36	$34.58	$22.27	166,310
2016-09-06	$34.51	$34.65	$34.45	$34.57	$22.26	215,236
2016-09-02	$34.30	$34.49	$34.20	$34.47	$22.20	196,987
2016-09-01	$34.36	$34.40	$33.95	$34.28	$22.07	293,120
2016-08-31	$34.50	$34.50	$34.10	$34.36	$22.13	254,341
2016-08-30	$34.47	$34.56	$34.35	$34.53	$22.23	210,313
2016-08-29	$34.15	$34.45	$34.00	$34.45	$22.18	186,649
2016-08-26	$34.00	$34.26	$33.93	$34.12	$21.97	212,167
2016-08-25	$34.05	$34.24	$33.90	$33.93	$21.85	332,278
2016-08-24	$34.11	$34.24	$33.84	$34.08	$21.95	284,287
2016-08-23	$34.23	$34.35	$34.03	$34.11	$21.96	206,973
2016-08-22	$34.17	$34.20	$33.95	$34.09	$21.95	212,247
2016-08-19	$34.24	$34.32	$33.90	$34.18	$22.01	232,489
2016-08-18	$34.08	$34.39	$33.95	$34.24	$22.05	314,407
2016-08-17	$34.05	$34.21	$33.90	$34.02	$21.91	182,918
2016-08-16	$34.41	$34.41	$34.20	$34.24	$21.93	170,554
2016-08-15	$34.46	$34.46	$34.20	$34.29	$21.96	387,003
2016-08-12	$34.54	$34.54	$34.24	$34.35	$22.00	165,537
2016-08-11	$34.47	$34.47	$34.15	$34.29	$21.96	215,320
2016-08-10	$34.65	$34.69	$34.08	$34.35	$22.00	403,140
2016-08-09	$34.15	$34.70	$34.15	$34.56	$22.14	392,688
2016-08-08	$34.00	$34.36	$33.97	$34.13	$21.86	249,260
2016-08-05	$33.92	$34.00	$33.75	$33.97	$21.76	162,441
2016-08-04	$33.95	$33.95	$33.68	$33.90	$21.71	208,605
2016-08-03	$33.30	$33.91	$33.28	$33.89	$21.71	348,827
2016-08-02	$33.49	$33.60	$33.04	$33.25	$21.30	339,418
2016-08-01	$33.46	$33.75	$33.20	$33.39	$21.39	533,735
2016-07-29	$33.18	$33.45	$33.18	$33.45	$21.43	216,641
2016-07-28	$33.27	$33.39	$33.17	$33.28	$21.32	171,254
2016-07-27	$33.06	$33.31	$33.06	$33.27	$21.31	163,619
2016-07-26	$33.06	$33.35	$33.05	$33.07	$21.18	190,613
2016-07-25	$33.15	$33.35	$33.01	$33.18	$21.25	210,593
2016-07-22	$33.00	$33.23	$32.93	$33.13	$21.22	128,632
2016-07-21	$33.14	$33.34	$32.80	$33.04	$21.16	238,354
2016-07-20	$33.26	$33.26	$32.90	$33.14	$21.23	156,575
2016-07-19	$33.25	$33.35	$32.96	$33.25	$21.30	198,697
2016-07-18	$33.01	$33.49	$33.01	$33.37	$21.26	319,510
2016-07-15	$33.00	$33.20	$32.77	$33.04	$21.05	397,174
2016-07-14	$32.98	$33.00	$32.67	$32.94	$20.99	281,820
2016-07-13	$32.83	$32.99	$32.75	$32.86	$20.93	293,480
2016-07-12	$32.65	$33.00	$32.62	$32.82	$20.91	287,454
2016-07-11	$32.65	$32.82	$32.57	$32.65	$20.80	157,111
2016-07-08	$32.68	$32.80	$32.55	$32.61	$20.78	213,018
2016-07-07	$32.70	$32.80	$32.51	$32.70	$20.83	182,108
2016-07-06	$32.72	$32.77	$32.50	$32.72	$20.85	232,837
2016-07-05	$32.67	$32.81	$32.56	$32.72	$20.85	173,690
2016-07-01	$32.82	$33.00	$32.58	$32.87	$20.94	199,282
2016-06-30	$32.84	$32.88	$32.54	$32.85	$20.93	190,778
2016-06-29	$32.60	$32.82	$32.37	$32.82	$20.91	247,743
2016-06-28	$32.22	$32.64	$32.11	$32.41	$20.54	291,641
2016-06-27	$32.74	$32.85	$31.85	$31.88	$20.20	459,484
2016-06-24	$31.85	$32.81	$31.72	$32.76	$20.76	466,676
2016-06-23	$32.69	$33.00	$32.60	$32.86	$20.82	272,163
2016-06-22	$32.58	$32.70	$32.45	$32.60	$20.66	145,588
2016-06-21	$32.52	$32.65	$32.34	$32.51	$20.60	168,016
2016-06-20	$32.64	$32.74	$32.52	$32.52	$20.61	235,373
2016-06-17	$32.33	$32.57	$32.30	$32.50	$20.59	145,945
2016-06-16	$31.98	$32.39	$31.88	$32.33	$20.48	173,346
2016-06-15	$32.50	$32.59	$32.38	$32.50	$20.42	246,826
2016-06-14	$32.50	$32.55	$32.22	$32.41	$20.36	211,344
2016-06-13	$32.50	$32.73	$32.48	$32.57	$20.46	309,862
2016-06-10	$32.62	$32.88	$32.50	$32.57	$20.46	286,593
2016-06-09	$32.65	$32.89	$32.55	$32.84	$20.63	333,020
2016-06-08	$32.60	$32.89	$32.57	$32.66	$20.52	237,647
2016-06-07	$32.77	$33.00	$32.50	$32.50	$20.42	311,843
2016-06-06	$32.72	$33.12	$32.59	$32.76	$20.58	403,448
2016-06-03	$32.54	$32.85	$32.50	$32.72	$20.56	224,787
2016-06-02	$32.68	$32.86	$32.40	$32.57	$20.46	320,861
2016-06-01	$32.25	$32.90	$32.18	$32.90	$20.67	322,878
2016-05-31	$32.22	$32.37	$32.13	$32.16	$20.21	193,567
2016-05-27	$32.00	$32.39	$32.00	$32.18	$20.22	122,056
2016-05-26	$32.08	$32.23	$31.92	$32.11	$20.17	157,653
2016-05-25	$31.75	$32.17	$31.73	$32.00	$20.10	239,347
2016-05-24	$31.49	$31.86	$31.49	$31.75	$19.95	192,656
2016-05-23	$31.45	$31.76	$31.42	$31.46	$19.77	168,176
2016-05-20	$31.42	$31.70	$31.36	$31.45	$19.76	146,779
2016-05-19	$31.80	$31.80	$31.04	$31.45	$19.76	225,603
2016-05-18	$32.06	$32.11	$31.62	$31.85	$20.01	213,216
2016-05-17	$32.05	$32.25	$31.87	$32.24	$20.14	255,436
2016-05-16	$31.93	$32.07	$31.77	$32.05	$20.02	256,080
2016-05-13	$32.00	$32.03	$31.76	$31.76	$19.84	329,585
2016-05-12	$32.14	$32.19	$31.66	$31.87	$19.91	210,857
2016-05-11	$31.83	$32.20	$31.80	$31.91	$19.94	211,345
2016-05-10	$31.63	$31.88	$31.63	$31.88	$19.92	174,390
2016-05-09	$31.63	$31.75	$31.25	$31.63	$19.76	178,549
2016-05-06	$30.88	$31.65	$30.88	$31.49	$19.67	330,651
2016-05-05	$31.20	$31.25	$30.82	$30.87	$19.29	140,829
2016-05-04	$31.15	$31.24	$30.89	$31.17	$19.47	103,360
2016-05-03	$31.12	$31.14	$30.57	$31.11	$19.44	137,635
2016-05-02	$31.14	$31.34	$31.10	$31.23	$19.51	165,393
2016-04-29	$31.24	$31.36	$30.91	$31.22	$19.50	278,145
2016-04-28	$31.44	$31.65	$31.28	$31.29	$19.55	326,074
2016-04-27	$31.59	$31.79	$31.42	$31.65	$19.77	228,109
2016-04-26	$31.75	$32.08	$31.49	$31.82	$19.88	265,585
2016-04-25	$31.55	$31.88	$31.22	$31.62	$19.75	205,630
2016-04-22	$31.18	$31.55	$31.16	$31.44	$19.64	151,672
2016-04-21	$31.15	$31.50	$31.02	$31.17	$19.47	180,042
2016-04-20	$31.41	$31.47	$30.92	$31.32	$19.57	177,864
2016-04-19	$31.35	$31.47	$30.83	$31.37	$19.60	227,672
2016-04-18	$31.64	$32.19	$31.33	$31.47	$19.55	379,726
2016-04-15	$31.65	$31.65	$31.43	$31.51	$19.57	157,281
2016-04-14	$31.49	$31.64	$31.33	$31.48	$19.55	177,146
2016-04-13	$31.42	$31.50	$31.20	$31.32	$19.46	159,796
2016-04-12	$31.07	$31.40	$30.89	$31.23	$19.40	167,537
2016-04-11	$30.90	$31.10	$30.80	$30.97	$19.24	123,436
2016-04-08	$30.82	$30.96	$30.59	$30.75	$19.10	131,524
2016-04-07	$30.62	$30.85	$30.33	$30.52	$18.96	142,956
2016-04-06	$30.47	$31.02	$30.47	$30.74	$19.09	145,106
2016-04-05	$30.66	$31.08	$30.42	$30.57	$18.99	177,478
2016-04-04	$31.25	$31.32	$30.87	$30.87	$19.18	202,409
2016-04-01	$31.14	$31.42	$31.03	$31.27	$19.42	215,443
2016-03-31	$31.37	$31.46	$31.13	$31.35	$19.47	273,487
2016-03-30	$31.43	$31.57	$31.27	$31.46	$19.54	275,419
2016-03-29	$30.84	$31.46	$30.70	$31.33	$19.46	250,106
2016-03-28	$31.05	$31.25	$30.75	$30.97	$19.24	183,660
2016-03-24	$30.75	$31.14	$30.46	$30.94	$19.22	160,870
2016-03-23	$31.25	$31.32	$30.86	$30.90	$19.19	150,109
2016-03-22	$31.20	$31.46	$31.01	$31.35	$19.47	369,809
2016-03-21	$31.17	$31.50	$31.01	$31.19	$19.37	186,048
2016-03-18	$31.49	$31.50	$31.00	$31.18	$19.37	248,182
2016-03-17	$31.14	$31.53	$30.67	$31.26	$19.42	351,924
2016-03-16	$30.74	$31.23	$30.55	$31.17	$19.25	235,754
2016-03-15	$30.75	$30.75	$30.10	$30.72	$18.97	218,412
2016-03-14	$30.74	$30.74	$30.46	$30.73	$18.98	152,890
2016-03-11	$30.62	$30.72	$30.39	$30.67	$18.94	222,315
2016-03-10	$30.50	$30.75	$30.01	$30.52	$18.85	455,187
2016-03-09	$29.43	$30.50	$29.43	$30.42	$18.79	451,984
2016-03-08	$29.89	$29.89	$29.28	$29.42	$18.17	280,609
2016-03-07	$29.47	$29.98	$29.25	$29.85	$18.44	274,172
2016-03-04	$30.25	$30.88	$29.13	$29.69	$18.34	393,128
2016-03-03	$30.00	$30.55	$30.00	$30.18	$18.64	246,563
2016-03-02	$29.47	$30.24	$29.47	$29.99	$18.52	420,657
2016-03-01	$29.70	$29.85	$29.32	$29.71	$18.35	240,352
2016-02-29	$28.79	$29.50	$28.55	$29.42	$18.17	262,715
2016-02-26	$28.40	$29.10	$28.40	$28.83	$17.81	212,645
2016-02-25	$27.90	$28.68	$27.75	$28.12	$17.37	426,776
2016-02-24	$27.40	$27.98	$27.10	$27.90	$17.23	297,435
2016-02-23	$27.80	$27.96	$27.20	$27.59	$17.04	167,909
2016-02-22	$27.86	$28.15	$27.51	$27.96	$17.27	361,320
2016-02-19	$28.36	$28.41	$27.65	$27.66	$17.08	273,511
2016-02-18	$28.64	$28.74	$28.29	$28.45	$17.57	319,427
2016-02-17	$28.44	$28.90	$28.05	$28.60	$17.55	343,502
2016-02-16	$28.21	$28.33	$27.75	$28.18	$17.30	273,280
2016-02-12	$27.14	$27.68	$27.10	$27.68	$16.99	202,414
2016-02-11	$27.27	$27.79	$26.90	$27.01	$16.58	358,172
2016-02-10	$27.94	$28.02	$27.57	$27.67	$16.98	202,079
2016-02-09	$27.02	$27.95	$27.00	$27.68	$16.99	470,102
2016-02-08	$27.86	$27.98	$27.07	$27.12	$16.64	420,236
2016-02-05	$27.84	$28.50	$27.84	$27.98	$17.17	206,968
2016-02-04	$27.68	$28.25	$27.64	$28.00	$17.18	212,093
2016-02-03	$27.84	$28.10	$27.23	$27.76	$17.04	233,072
2016-02-02	$28.37	$28.37	$27.66	$27.97	$17.17	271,446
2016-02-01	$28.87	$28.90	$28.20	$28.37	$17.41	239,337
2016-01-29	$28.98	$29.98	$28.82	$28.89	$17.73	416,210
2016-01-28	$28.79	$28.88	$28.26	$28.80	$17.68	270,574
2016-01-27	$28.49	$28.80	$28.03	$28.48	$17.48	260,368
2016-01-26	$27.73	$28.59	$27.73	$28.59	$17.55	236,050
2016-01-25	$27.50	$28.05	$27.43	$27.63	$16.96	273,985
2016-01-22	$27.52	$27.86	$26.77	$27.63	$16.96	360,863
2016-01-21	$26.46	$27.91	$26.35	$26.79	$16.44	425,163
2016-01-20	$26.68	$26.78	$24.21	$26.35	$16.17	1,462,707
2016-01-19	$27.66	$27.97	$26.80	$27.08	$16.51	465,121
2016-01-15	$27.09	$27.83	$26.64	$27.28	$16.63	670,158
2016-01-14	$28.14	$28.14	$26.32	$27.35	$16.67	670,894
2016-01-13	$28.85	$28.93	$28.01	$28.15	$17.16	250,383
2016-01-12	$28.86	$28.98	$28.58	$28.75	$17.53	322,339
2016-01-11	$28.96	$29.19	$28.58	$28.84	$17.58	280,443
2016-01-08	$29.24	$29.59	$28.70	$28.82	$17.57	247,950
2016-01-07	$29.38	$29.60	$29.00	$29.03	$17.70	260,272
2016-01-06	$29.35	$30.38	$29.12	$29.77	$18.15	349,707
2016-01-05	$29.21	$29.70	$29.04	$29.67	$18.09	134,379
2016-01-04	$28.75	$29.24	$28.65	$29.18	$17.79	244,334
2015-12-31	$29.06	$29.78	$29.06	$29.08	$17.73	253,959
2015-12-30	$29.41	$29.73	$29.09	$29.10	$17.74	228,659
2015-12-29	$29.90	$30.14	$29.42	$29.47	$17.96	252,430
2015-12-28	$30.27	$30.27	$29.70	$29.87	$18.21	194,192
2015-12-24	$30.70	$30.70	$30.17	$30.47	$18.46	197,561
2015-12-23	$29.83	$30.49	$29.83	$30.20	$18.30	243,319
2015-12-22	$28.89	$29.99	$28.83	$29.71	$18.00	263,422
2015-12-21	$28.83	$30.00	$28.77	$28.82	$17.46	444,601
2015-12-18	$29.22	$29.26	$28.62	$28.82	$17.46	373,477
2015-12-17	$29.33	$29.48	$29.11	$29.28	$17.74	389,215
2015-12-16	$29.23	$29.38	$28.70	$29.26	$17.73	291,001
2015-12-15	$28.76	$29.41	$28.52	$29.02	$17.58	471,855
2015-12-14	$30.20	$30.46	$28.74	$29.05	$17.44	636,564
2015-12-11	$30.62	$30.91	$29.92	$30.15	$18.10	354,107
2015-12-10	$30.14	$31.02	$29.86	$30.92	$18.56	365,461
2015-12-09	$31.00	$31.18	$29.76	$29.86	$17.92	513,459
2015-12-08	$31.11	$31.70	$30.86	$30.98	$18.60	467,254
2015-12-07	$31.96	$32.00	$31.13	$31.31	$18.79	346,982
2015-12-04	$32.00	$32.15	$31.77	$31.96	$19.18	231,071
2015-12-03	$32.41	$32.43	$31.77	$31.96	$19.18	338,048
2015-12-02	$32.25	$32.40	$32.07	$32.28	$19.38	231,532
2015-12-01	$31.98	$32.30	$31.93	$32.12	$19.28	255,164
2015-11-30	$31.50	$31.93	$31.48	$31.91	$19.15	371,117
2015-11-27	$31.40	$31.50	$31.18	$31.48	$18.90	83,853
2015-11-25	$31.24	$31.46	$31.23	$31.35	$18.82	158,453
2015-11-24	$31.33	$31.47	$31.13	$31.24	$18.75	213,823
2015-11-23	$31.19	$31.52	$31.17	$31.44	$18.87	294,213
2015-11-20	$31.02	$31.45	$30.88	$31.14	$18.69	290,973
2015-11-19	$30.53	$31.26	$30.46	$30.89	$18.54	278,454
2015-11-18	$31.16	$31.25	$30.39	$30.47	$18.29	327,771
2015-11-17	$31.25	$31.98	$31.13	$31.18	$18.61	397,061
2015-11-16	$30.60	$31.24	$30.50	$31.24	$18.64	333,625
2015-11-13	$30.37	$30.91	$30.30	$30.65	$18.29	252,771
2015-11-12	$30.26	$30.58	$30.04	$30.37	$18.12	184,871
2015-11-11	$30.44	$30.50	$30.30	$30.32	$18.09	176,717
2015-11-10	$30.33	$30.56	$30.10	$30.29	$18.07	196,714
2015-11-09	$29.91	$30.67	$29.88	$30.36	$18.12	310,531
2015-11-06	$30.60	$30.68	$29.60	$29.87	$17.82	485,696
2015-11-05	$30.32	$30.68	$30.19	$30.59	$18.25	271,896
2015-11-04	$30.40	$30.75	$30.25	$30.27	$18.06	269,815
2015-11-03	$30.51	$30.55	$30.18	$30.36	$18.12	377,082
2015-11-02	$30.00	$30.64	$30.00	$30.55	$18.23	295,172
2015-10-30	$30.24	$30.31	$29.93	$29.98	$17.89	209,129
2015-10-29	$30.28	$30.50	$30.10	$30.17	$18.00	192,914
2015-10-28	$29.75	$30.49	$29.52	$30.37	$18.12	281,328
2015-10-27	$30.40	$30.42	$29.52	$29.85	$17.81	298,357
2015-10-26	$30.09	$30.49	$29.75	$30.44	$18.16	284,229
2015-10-23	$30.56	$30.58	$29.98	$30.05	$17.93	280,927
2015-10-22	$30.12	$30.75	$30.12	$30.37	$18.12	351,855
2015-10-21	$29.90	$30.14	$29.80	$29.96	$17.88	280,078
2015-10-20	$29.65	$30.08	$29.59	$29.75	$17.75	251,026
2015-10-19	$29.01	$29.66	$29.01	$29.59	$17.66	245,503
2015-10-16	$28.93	$29.35	$28.83	$29.32	$17.39	189,294
2015-10-15	$28.61	$28.87	$28.35	$28.83	$17.10	209,382
2015-10-14	$28.52	$28.75	$28.26	$28.29	$16.78	145,947
2015-10-13	$28.32	$28.82	$28.29	$28.59	$16.96	192,522
2015-10-12	$28.87	$28.89	$28.26	$28.37	$16.83	394,919
2015-10-09	$29.35	$29.48	$28.78	$28.80	$17.08	261,341
2015-10-08	$29.10	$29.47	$28.97	$29.38	$17.43	214,263
2015-10-07	$28.60	$29.25	$28.58	$28.98	$17.19	333,303
2015-10-06	$28.01	$28.59	$27.96	$28.51	$16.91	291,379
2015-10-05	$27.80	$28.03	$27.74	$28.01	$16.61	280,946
2015-10-02	$27.33	$27.76	$27.11	$27.74	$16.45	217,949
2015-10-01	$26.66	$27.77	$26.66	$27.69	$16.42	356,852
2015-09-30	$26.51	$27.00	$26.46	$26.66	$15.81	545,244
2015-09-29	$26.87	$26.91	$26.17	$26.38	$15.65	595,178
2015-09-28	$27.71	$27.71	$26.08	$26.86	$15.93	827,197
2015-09-25	$27.87	$27.99	$27.73	$27.79	$16.48	190,249
2015-09-24	$27.65	$27.81	$27.52	$27.72	$16.44	174,873
2015-09-23	$28.00	$28.22	$27.72	$27.77	$16.47	266,741
2015-09-22	$28.40	$28.40	$27.93	$27.98	$16.59	240,556
2015-09-21	$28.20	$28.42	$28.17	$28.27	$16.77	147,500
2015-09-18	$27.98	$28.20	$27.93	$28.12	$16.68	189,058
2015-09-17	$28.38	$28.56	$28.12	$28.22	$16.74	187,583
2015-09-16	$28.46	$28.73	$28.37	$28.66	$16.89	179,910
2015-09-15	$28.24	$28.58	$28.16	$28.44	$16.76	151,541
2015-09-14	$28.51	$28.52	$28.13	$28.20	$16.62	223,574
2015-09-11	$28.36	$28.53	$28.21	$28.53	$16.81	165,372
2015-09-10	$28.32	$28.64	$28.20	$28.44	$16.76	222,554
2015-09-09	$28.67	$28.74	$28.27	$28.35	$16.71	239,457
2015-09-08	$28.17	$28.52	$28.02	$28.50	$16.80	184,848

Main Street Capital Corporation (MAIN) News Headlines

Van Eck Taps Australia’s Retail Investors for Private Credit

None

bloomberg.com Feb. 5, 2024

Recent Main Street Capital Corporation (MAIN) News

Similar Companies to Main Street Capital Corporation (MAIN) in the Asset Management Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bank Of New York Mellon Corp	BK	Asset Management	Financial Services	50,000
State Street Corp	STT	Asset Management	Financial Services	35,000
Northern Trust Corp	NTRS	Asset Management	Financial Services	23,000
Blackrock Inc	BLK	Asset Management	Financial Services	14,000
Brookfield Asset Management Inc - Class A	BAM	Asset Management	Financial Services	11,000
Ameriprise Financial Inc	AMP	Asset Management	Financial Services	11,000
Franklin Resources Inc	BEN	Asset Management	Financial Services	9,700
SEI Investments Company	SEIC	Asset Management	Financial Services	8,600
Invesco Ltd	IVZ	Asset Management	Financial Services	8,226
T. Rowe Price Group Inc	TROW	Asset Management	Financial Services	5,400

Main Street Capital Corporation (MAIN) Exchange: NYSE