M.D.C. Holdings Inc (MDC) Stock Profile

Data as of July 4, 2025

$62.98 ($0.00) 0.00%

M.D.C. Holdings Inc - Daily Information

Click for more stock information on M.D.C. Holdings Inc.

Daily Information	Data
Date	July 4, 2025
Open	$62.98
Previous Close	$62.98
High	$62.98
Low	$62.98
Adjusted Open	$62.98
Previous Adjusted Close	$62.98
Adjusted High	$62.98
Adjusted Low	$62.98

Invest in M.D.C. Holdings Inc (MDC)

When you sign up and link your bank account, a surprise stock appears in your account.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Key People M.D.C. Holdings Inc

Employee	Position
Larry A. Mizel	Executive Chairman
David D. Mandarich	President, Chief Executive Officer & Director
Robert Nathaniel Martin	Senior VP, Chief Financial & Accounting Officer
Michael Touff	Senior Vice President
Courtney L. Mizel	Director
Joseph H. Fretz	Secretary, Vice President & Corporate Counsel
Rebecca B. Givens	Senior Vice President & General Counsel
Herbert T. Buchwald	Lead Independent Director
David E. Blackford	Independent Director
Raymond T. Baker	Independent Director
Michael A. Berman	Independent Director
Paris Gary Reece	Independent Director
David Siegel	Independent Director

Company Profile M.D.C. Holdings Inc

Exchange: NYSE

IPO Date: March 11, 1980

Employees: 1,800

Sector: Consumer Cyclical

Industry: Residential Construction

Website: M.D.C. Holdings Inc Website

Address: 4665 S. Monaco St., Denver, CO 80237

Historical Stock Data for M.D.C. Holdings Inc (MDC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$62.98	$62.98	$62.98	$62.98	$62.98	0
2024-04-18	$62.98	$62.99	$62.97	$62.98	$62.98	6,414,210
2024-04-17	$62.97	$62.99	$62.95	$62.95	$62.95	3,151,475
2024-04-16	$62.86	$62.98	$62.81	$62.96	$62.96	4,288,366
2024-04-15	$62.89	$62.95	$62.83	$62.88	$62.88	2,740,907
2024-04-12	$62.88	$62.93	$62.88	$62.91	$62.91	1,478,483
2024-04-11	$62.86	$62.95	$62.86	$62.93	$62.93	1,979,615
2024-04-10	$62.89	$62.92	$62.81	$62.91	$62.91	4,532,980
2024-04-09	$62.92	$62.92	$62.89	$62.90	$62.90	1,770,887
2024-04-08	$62.91	$62.94	$62.87	$62.91	$62.91	2,433,121
2024-04-05	$62.91	$62.94	$62.83	$62.87	$62.87	2,458,302
2024-04-04	$62.94	$62.96	$62.91	$62.91	$62.91	1,860,834
2024-04-03	$62.92	$62.95	$62.91	$62.92	$62.92	1,778,436
2024-04-02	$62.91	$62.98	$62.86	$62.98	$62.98	3,166,905
2024-04-01	$62.92	$62.99	$62.90	$62.97	$62.97	1,383,968
2024-03-28	$62.90	$62.96	$62.87	$62.91	$62.91	1,467,274
2024-03-27	$62.87	$62.94	$62.87	$62.87	$62.87	1,019,746
2024-03-26	$62.86	$62.89	$62.83	$62.83	$62.83	958,468
2024-03-25	$62.87	$62.89	$62.81	$62.81	$62.81	994,114
2024-03-22	$62.86	$62.94	$62.84	$62.85	$62.85	1,549,541
2024-03-21	$62.84	$62.88	$62.81	$62.87	$62.87	1,512,094
2024-03-20	$62.82	$62.88	$62.76	$62.80	$62.80	1,717,632
2024-03-19	$62.76	$62.93	$62.74	$62.81	$62.81	1,837,300
2024-03-18	$62.75	$62.81	$62.72	$62.76	$62.76	1,708,326
2024-03-15	$62.70	$62.81	$62.62	$62.62	$62.62	4,608,523
2024-03-14	$62.79	$62.84	$62.70	$62.74	$62.74	1,578,075
2024-03-13	$62.72	$62.90	$62.72	$62.77	$62.77	1,626,449
2024-03-12	$62.71	$62.76	$62.69	$62.70	$62.70	1,278,476
2024-03-11	$62.71	$62.74	$62.68	$62.68	$62.68	1,533,826
2024-03-08	$62.75	$62.80	$62.68	$62.68	$62.68	1,827,947
2024-03-07	$62.76	$62.82	$62.66	$62.67	$62.67	1,546,261
2024-03-06	$62.71	$62.78	$62.68	$62.70	$62.70	1,649,367
2024-03-05	$62.74	$62.81	$62.66	$62.70	$62.70	1,396,964
2024-03-04	$62.75	$62.84	$62.70	$62.75	$62.75	1,220,564
2024-03-01	$62.69	$62.80	$62.62	$62.70	$62.70	1,122,312
2024-02-29	$62.64	$62.74	$62.64	$62.70	$62.70	1,529,163
2024-02-28	$62.60	$62.68	$62.54	$62.54	$62.54	1,014,956
2024-02-27	$62.63	$62.68	$62.53	$62.66	$62.66	793,338
2024-02-26	$62.52	$62.68	$62.49	$62.57	$62.57	1,106,642
2024-02-23	$62.50	$62.60	$62.47	$62.50	$62.50	1,089,107
2024-02-22	$62.49	$62.66	$62.42	$62.50	$62.50	1,170,370
2024-02-21	$62.42	$62.50	$62.38	$62.49	$62.49	1,406,869
2024-02-20	$62.25	$62.46	$62.21	$62.38	$62.38	996,206
2024-02-16	$62.38	$62.44	$62.21	$62.22	$62.22	1,207,845
2024-02-15	$62.26	$62.45	$62.15	$62.42	$62.42	1,415,293
2024-02-14	$62.29	$62.43	$62.11	$62.21	$62.21	1,755,056
2024-02-13	$62.20	$62.35	$62.06	$62.07	$62.07	2,022,377
2024-02-12	$62.47	$62.51	$62.28	$62.28	$62.28	1,925,537
2024-02-09	$62.46	$62.54	$62.35	$62.37	$62.37	1,320,343
2024-02-08	$62.39	$62.45	$62.18	$62.40	$62.40	1,436,726
2024-02-07	$62.34	$62.54	$62.19	$62.19	$62.19	2,382,031
2024-02-06	$62.52	$62.62	$62.28	$62.33	$62.33	1,794,952
2024-02-05	$62.70	$62.97	$62.67	$62.84	$62.29	3,122,458
2024-02-02	$62.56	$62.83	$62.54	$62.74	$62.19	3,480,206
2024-02-01	$62.68	$62.73	$62.62	$62.66	$62.11	3,183,231
2024-01-31	$62.63	$62.73	$62.58	$62.58	$62.03	3,537,729
2024-01-30	$62.71	$62.82	$62.65	$62.70	$62.15	2,222,963
2024-01-29	$62.67	$62.91	$62.61	$62.66	$62.11	1,352,773
2024-01-26	$62.65	$62.78	$62.58	$62.64	$62.09	2,566,975
2024-01-25	$62.70	$62.82	$62.52	$62.62	$62.07	3,621,725
2024-01-24	$62.85	$62.88	$62.56	$62.62	$62.07	4,026,634
2024-01-23	$62.86	$62.88	$62.56	$62.80	$62.25	3,604,498
2024-01-22	$62.70	$63.00	$62.64	$63.00	$62.45	3,179,508
2024-01-19	$62.85	$62.92	$62.61	$62.64	$62.64	4,054,500
2024-01-18	$62.64	$63.00	$62.55	$62.84	$62.84	8,975,573
2024-01-17	$52.47	$53.20	$52.37	$53.09	$53.09	343,710
2024-01-16	$53.38	$53.86	$52.99	$53.23	$53.23	394,071
2024-01-12	$55.47	$55.47	$53.68	$53.94	$53.94	335,675
2024-01-11	$54.45	$55.10	$53.85	$54.97	$54.97	359,142
2024-01-10	$54.59	$55.21	$54.55	$54.98	$54.98	338,918
2024-01-09	$53.55	$54.32	$53.41	$54.19	$54.19	313,889
2024-01-08	$53.71	$54.71	$53.71	$54.40	$54.40	438,595
2024-01-05	$52.74	$54.04	$52.48	$53.44	$53.44	329,240
2024-01-04	$52.92	$53.81	$52.92	$53.17	$53.17	325,880
2024-01-03	$53.62	$53.99	$53.03	$53.14	$53.14	387,763
2024-01-02	$54.62	$55.06	$53.74	$54.80	$54.80	383,806
2023-12-29	$55.80	$55.96	$55.22	$55.25	$55.25	324,824
2023-12-28	$55.60	$56.14	$55.43	$55.84	$55.84	343,403
2023-12-27	$55.81	$56.37	$55.56	$56.01	$56.01	267,384
2023-12-26	$54.86	$55.75	$54.49	$55.60	$55.60	291,708
2023-12-22	$54.19	$55.00	$53.97	$54.61	$54.61	335,009
2023-12-21	$54.24	$54.33	$53.37	$53.99	$53.99	340,035
2023-12-20	$53.83	$54.50	$52.97	$52.99	$52.99	475,568
2023-12-19	$53.04	$54.26	$52.94	$53.89	$53.89	406,211
2023-12-18	$53.03	$53.03	$51.79	$52.64	$52.64	575,932
2023-12-15	$54.30	$54.92	$52.82	$53.17	$53.17	1,585,347
2023-12-14	$51.31	$55.06	$51.31	$54.85	$54.85	828,478
2023-12-13	$49.26	$50.92	$48.09	$50.70	$50.70	618,136
2023-12-12	$49.49	$49.49	$48.91	$48.98	$48.98	408,951
2023-12-11	$49.05	$49.66	$48.78	$49.33	$49.33	401,690
2023-12-08	$48.16	$49.40	$48.16	$49.27	$49.27	453,088
2023-12-07	$47.73	$48.41	$47.28	$48.39	$48.39	424,457
2023-12-06	$47.63	$48.80	$47.32	$47.39	$47.39	376,350
2023-12-05	$47.37	$47.58	$46.82	$47.09	$47.09	439,911
2023-12-04	$46.02	$47.53	$45.93	$47.47	$47.47	589,370
2023-12-01	$44.37	$46.21	$44.14	$46.20	$46.20	576,894
2023-11-30	$44.25	$44.47	$43.45	$44.26	$44.26	339,175
2023-11-29	$44.43	$44.83	$44.22	$44.44	$44.44	383,854
2023-11-28	$43.75	$44.18	$43.36	$43.76	$43.76	465,848
2023-11-27	$44.00	$44.14	$43.73	$43.81	$43.81	378,776
2023-11-24	$44.02	$44.32	$43.95	$44.24	$44.24	177,347
2023-11-22	$44.48	$45.00	$43.91	$44.11	$44.11	348,164
2023-11-21	$44.31	$44.48	$43.97	$44.00	$44.00	301,322
2023-11-20	$44.37	$44.63	$44.08	$44.55	$44.55	341,030
2023-11-17	$44.44	$44.70	$44.27	$44.61	$44.61	327,026
2023-11-16	$44.62	$44.91	$43.94	$44.07	$44.07	378,021
2023-11-15	$44.76	$45.48	$44.32	$44.32	$44.32	452,952
2023-11-14	$43.64	$45.31	$43.43	$45.06	$45.06	585,178
2023-11-13	$41.73	$42.07	$41.40	$41.63	$41.63	285,396
2023-11-10	$41.58	$42.27	$41.18	$42.10	$42.10	296,010
2023-11-09	$42.12	$42.29	$41.07	$41.32	$41.32	364,251
2023-11-08	$42.28	$42.41	$41.77	$41.87	$41.87	345,285
2023-11-07	$42.00	$42.49	$41.78	$42.14	$42.14	367,833
2023-11-06	$42.39	$42.93	$42.03	$42.47	$41.92	520,477
2023-11-03	$42.24	$43.47	$42.05	$42.99	$42.99	646,831
2023-11-02	$40.74	$41.87	$40.69	$41.07	$41.07	805,256
2023-11-01	$37.76	$39.63	$37.41	$39.54	$39.54	593,736
2023-10-31	$37.12	$38.09	$37.12	$37.95	$37.95	427,202
2023-10-30	$37.20	$37.59	$36.74	$37.22	$37.22	815,275
2023-10-27	$37.09	$37.09	$36.47	$36.88	$36.88	623,968
2023-10-26	$37.73	$37.79	$36.51	$36.90	$36.90	910,970
2023-10-25	$37.55	$37.62	$36.99	$37.02	$37.02	492,925
2023-10-24	$37.80	$38.19	$37.48	$37.82	$37.82	535,044
2023-10-23	$37.03	$37.99	$37.03	$37.61	$37.61	477,965
2023-10-20	$37.59	$37.88	$37.03	$37.11	$37.11	494,900
2023-10-19	$38.18	$38.46	$37.27	$37.46	$37.46	581,272
2023-10-18	$38.46	$38.56	$37.87	$38.17	$38.17	347,388
2023-10-17	$38.33	$39.46	$38.33	$38.97	$38.97	464,725
2023-10-16	$38.84	$39.14	$38.33	$38.81	$38.81	380,493
2023-10-13	$38.71	$39.10	$38.33	$38.58	$38.58	702,947
2023-10-12	$40.49	$40.49	$38.27	$38.75	$38.75	385,609
2023-10-11	$40.36	$41.06	$40.09	$40.75	$40.75	374,970
2023-10-10	$39.76	$40.84	$39.76	$40.37	$40.37	532,122
2023-10-09	$39.00	$39.73	$38.57	$39.70	$39.70	309,325
2023-10-06	$38.79	$39.49	$38.28	$39.23	$39.23	750,849
2023-10-05	$39.67	$40.07	$39.22	$39.34	$39.34	387,171
2023-10-04	$39.34	$40.10	$39.23	$39.93	$39.93	555,287
2023-10-03	$40.65	$41.04	$39.07	$39.17	$39.17	445,895
2023-10-02	$41.05	$41.91	$40.77	$41.04	$41.04	633,673
2023-09-29	$42.31	$42.35	$41.04	$41.23	$41.23	461,186
2023-09-28	$41.15	$41.98	$41.04	$41.83	$41.83	389,981
2023-09-27	$41.69	$42.09	$40.80	$41.12	$41.12	322,051
2023-09-26	$41.26	$41.71	$41.11	$41.18	$41.18	640,782
2023-09-25	$41.04	$41.80	$41.04	$41.53	$41.53	450,712
2023-09-22	$41.74	$41.74	$40.80	$41.23	$41.23	480,527
2023-09-21	$41.82	$41.85	$40.90	$41.41	$41.41	525,795
2023-09-20	$43.72	$44.16	$42.60	$42.65	$42.65	327,497
2023-09-19	$43.31	$43.75	$42.88	$43.38	$43.38	313,209
2023-09-18	$43.32	$43.61	$42.82	$43.46	$43.46	521,254
2023-09-15	$44.24	$44.36	$42.63	$43.35	$43.35	1,444,356
2023-09-14	$44.25	$44.96	$44.10	$44.75	$44.75	543,104
2023-09-13	$44.91	$45.12	$43.59	$43.81	$43.81	657,203
2023-09-12	$45.81	$46.19	$44.62	$44.85	$44.85	434,909
2023-09-11	$46.02	$46.70	$45.79	$45.92	$45.92	640,400
2023-09-08	$45.65	$46.08	$45.40	$45.66	$45.66	457,760
2023-09-07	$45.07	$46.07	$45.04	$45.87	$45.87	437,014
2023-09-06	$45.00	$45.70	$44.80	$45.33	$45.33	462,331
2023-09-05	$47.58	$47.58	$44.64	$44.67	$44.67	682,193
2023-09-01	$47.74	$48.40	$47.57	$48.15	$48.15	287,754
2023-08-31	$47.31	$47.70	$47.09	$47.45	$47.45	577,367
2023-08-30	$46.60	$47.95	$46.60	$47.51	$47.51	470,190
2023-08-29	$45.39	$46.89	$45.12	$46.72	$46.72	428,024
2023-08-28	$45.66	$46.00	$45.22	$45.52	$45.52	337,829
2023-08-25	$46.17	$46.28	$44.29	$45.32	$45.32	526,030
2023-08-24	$46.87	$47.26	$45.93	$45.95	$45.95	451,806
2023-08-23	$46.40	$47.60	$46.10	$46.85	$46.85	407,653
2023-08-22	$46.23	$46.59	$45.87	$46.32	$46.32	618,995
2023-08-21	$46.55	$46.75	$45.22	$45.99	$45.99	584,910
2023-08-18	$45.86	$46.74	$45.75	$46.35	$46.35	656,727
2023-08-17	$49.01	$49.23	$46.15	$46.28	$46.28	717,850
2023-08-16	$49.70	$50.40	$48.64	$48.64	$48.64	438,765
2023-08-15	$49.97	$50.70	$49.26	$49.90	$49.90	442,498
2023-08-14	$49.60	$49.87	$49.22	$49.77	$49.77	316,891
2023-08-11	$50.00	$50.62	$49.77	$49.91	$49.91	363,772
2023-08-10	$51.15	$51.71	$49.54	$50.07	$50.07	368,108
2023-08-09	$51.20	$51.36	$50.76	$50.83	$50.83	515,211
2023-08-08	$50.34	$51.65	$49.96	$51.51	$51.51	447,885
2023-08-07	$50.84	$51.94	$50.80	$51.76	$51.21	490,010
2023-08-04	$50.03	$51.02	$49.67	$50.88	$50.34	492,010
2023-08-03	$51.60	$51.72	$49.17	$49.66	$49.66	712,310
2023-08-02	$51.36	$51.65	$50.56	$51.45	$51.45	519,019
2023-08-01	$51.49	$51.81	$51.17	$51.75	$51.75	576,160
2023-07-31	$51.44	$51.68	$50.50	$51.28	$51.28	844,488
2023-07-28	$49.57	$51.11	$49.35	$51.06	$51.06	1,104,614
2023-07-27	$49.24	$50.81	$48.42	$48.65	$48.65	1,146,127
2023-07-26	$48.09	$48.70	$47.48	$48.27	$48.27	941,153
2023-07-25	$47.68	$48.78	$47.34	$48.40	$48.40	724,033
2023-07-24	$46.46	$47.09	$46.40	$47.05	$47.05	430,100
2023-07-21	$46.73	$47.21	$46.21	$46.49	$46.49	712,167
2023-07-20	$49.27	$49.27	$45.80	$46.28	$46.28	1,017,904
2023-07-19	$48.50	$49.13	$48.06	$49.01	$49.01	796,521
2023-07-18	$49.06	$49.29	$48.13	$48.49	$48.49	853,375
2023-07-17	$48.60	$49.03	$48.16	$48.75	$48.75	781,035
2023-07-14	$48.32	$48.84	$47.54	$48.79	$48.79	1,156,236
2023-07-13	$47.20	$47.73	$47.01	$47.37	$47.37	539,124
2023-07-12	$46.60	$47.49	$46.21	$47.05	$47.05	605,938
2023-07-11	$45.31	$45.81	$45.23	$45.67	$45.67	390,780
2023-07-10	$43.78	$45.17	$43.78	$45.15	$45.15	439,293
2023-07-07	$44.02	$44.86	$43.69	$43.76	$43.76	621,619
2023-07-06	$45.04	$45.23	$43.39	$43.91	$43.91	712,392
2023-07-05	$47.00	$47.03	$45.65	$45.77	$45.77	573,257
2023-07-03	$46.80	$47.24	$46.51	$47.00	$47.00	241,631
2023-06-30	$47.50	$47.50	$46.75	$46.77	$46.77	573,265
2023-06-29	$46.44	$47.06	$46.07	$46.99	$46.99	504,573
2023-06-28	$46.49	$47.06	$46.38	$46.53	$46.53	636,943
2023-06-27	$44.62	$46.70	$44.62	$46.49	$46.49	1,060,011
2023-06-26	$44.91	$45.39	$44.13	$44.59	$44.59	586,508
2023-06-23	$44.40	$44.85	$44.26	$44.63	$44.63	955,867
2023-06-22	$44.60	$44.73	$44.20	$44.51	$44.51	494,443
2023-06-21	$43.46	$44.97	$43.27	$44.83	$44.83	697,122
2023-06-20	$45.00	$45.78	$43.68	$43.84	$43.84	2,463,076
2023-06-16	$44.95	$45.34	$44.75	$44.96	$44.96	1,468,376
2023-06-15	$44.83	$45.04	$44.43	$44.94	$44.94	522,575
2023-06-14	$45.08	$45.52	$44.18	$44.44	$44.44	705,681
2023-06-13	$45.12	$45.89	$45.10	$45.28	$45.28	517,109
2023-06-12	$44.25	$45.35	$44.08	$45.08	$45.08	729,617
2023-06-09	$44.25	$44.71	$43.84	$44.19	$44.19	428,482
2023-06-08	$44.18	$44.63	$43.91	$44.14	$44.14	450,744
2023-06-07	$43.82	$44.72	$43.74	$44.45	$44.45	719,708
2023-06-06	$42.00	$43.78	$41.70	$43.74	$43.74	738,513
2023-06-05	$41.95	$42.16	$41.46	$41.89	$41.89	515,261
2023-06-02	$41.20	$42.89	$41.20	$42.52	$42.52	607,292
2023-06-01	$40.30	$40.97	$40.24	$40.90	$40.90	333,569
2023-05-31	$40.67	$40.94	$39.74	$40.28	$40.28	623,065
2023-05-30	$40.39	$41.00	$40.25	$40.77	$40.77	562,339
2023-05-26	$40.48	$40.51	$39.89	$40.25	$40.25	602,250
2023-05-25	$40.66	$41.05	$40.37	$40.58	$40.58	519,575
2023-05-24	$40.37	$40.80	$40.22	$40.28	$40.28	473,321
2023-05-23	$40.99	$41.08	$40.06	$40.36	$40.36	606,856
2023-05-22	$42.41	$42.69	$41.25	$41.26	$41.26	712,818
2023-05-19	$43.63	$43.66	$42.11	$42.42	$42.42	748,608
2023-05-18	$42.22	$43.51	$42.12	$43.45	$43.45	775,620
2023-05-17	$41.78	$42.24	$41.69	$42.10	$42.10	426,623
2023-05-16	$41.14	$42.00	$40.64	$41.72	$41.72	548,764
2023-05-15	$41.58	$41.93	$41.29	$41.56	$41.56	396,746
2023-05-12	$42.03	$42.25	$41.10	$41.52	$41.52	586,262
2023-05-11	$41.16	$42.14	$40.93	$42.00	$42.00	687,320
2023-05-10	$41.64	$41.64	$40.76	$41.14	$41.14	628,200
2023-05-09	$40.65	$41.84	$40.53	$41.07	$41.07	761,534
2023-05-08	$41.19	$41.33	$40.20	$41.18	$40.68	1,037,365
2023-05-05	$41.51	$41.90	$41.13	$41.42	$41.42	1,377,037
2023-05-04	$41.87	$41.87	$41.08	$41.23	$41.23	1,015,182
2023-05-03	$41.20	$42.67	$41.20	$41.81	$41.81	951,791
2023-05-02	$40.98	$41.29	$39.47	$40.56	$40.56	1,125,495
2023-05-01	$40.75	$41.30	$40.53	$41.14	$41.14	947,513
2023-04-28	$39.88	$41.08	$39.88	$40.97	$40.97	578,682
2023-04-27	$39.12	$39.93	$38.77	$39.84	$39.84	485,664
2023-04-26	$39.31	$39.66	$38.62	$38.71	$38.71	595,827
2023-04-25	$39.58	$39.96	$39.43	$39.55	$39.55	602,870
2023-04-24	$39.50	$39.70	$39.16	$39.56	$39.56	362,515
2023-04-21	$39.63	$39.67	$39.17	$39.51	$39.51	561,293
2023-04-20	$39.94	$40.56	$39.30	$39.57	$39.57	937,511
2023-04-19	$39.58	$39.70	$39.22	$39.40	$39.40	756,582
2023-04-18	$38.58	$39.88	$38.49	$39.81	$39.81	706,675
2023-04-17	$37.83	$38.34	$37.73	$38.31	$38.31	369,899
2023-04-14	$37.48	$38.10	$37.48	$37.88	$37.88	448,668
2023-04-13	$38.11	$38.11	$37.50	$37.73	$37.73	386,429
2023-04-12	$38.85	$38.85	$37.83	$38.00	$38.00	411,219
2023-04-11	$37.65	$38.72	$37.49	$38.33	$38.33	470,434
2023-04-10	$37.13	$37.78	$36.68	$37.34	$37.34	658,127
2023-04-06	$38.32	$38.32	$36.94	$37.04	$37.04	666,878
2023-04-05	$38.24	$38.38	$38.03	$38.30	$38.30	299,941
2023-04-04	$39.05	$39.11	$38.16	$38.37	$38.37	314,318
2023-04-03	$38.87	$39.21	$38.62	$39.12	$39.12	392,032
2023-03-31	$38.14	$38.89	$38.14	$38.87	$38.87	536,866
2023-03-30	$38.57	$38.61	$37.95	$38.06	$38.06	377,835
2023-03-29	$38.50	$38.57	$37.99	$38.36	$38.36	365,503
2023-03-28	$37.90	$38.38	$37.76	$38.13	$38.13	385,640
2023-03-27	$38.40	$38.83	$37.87	$37.97	$37.97	437,640
2023-03-24	$37.47	$38.45	$36.89	$38.28	$38.28	614,138
2023-03-23	$37.73	$38.41	$37.31	$37.61	$37.61	697,854
2023-03-22	$37.35	$38.13	$37.05	$37.08	$37.08	644,077
2023-03-21	$37.47	$38.06	$37.16	$37.45	$37.45	595,060
2023-03-20	$36.81	$37.42	$36.81	$37.00	$37.00	659,267
2023-03-17	$37.08	$37.33	$36.54	$36.69	$36.69	2,962,994
2023-03-16	$35.95	$37.22	$35.57	$37.07	$37.07	618,423
2023-03-15	$36.17	$36.74	$35.44	$36.14	$36.14	803,466
2023-03-14	$36.30	$36.50	$35.81	$36.41	$36.41	1,008,657
2023-03-13	$35.00	$36.50	$34.95	$35.51	$35.51	1,166,933
2023-03-10	$36.29	$36.29	$34.79	$35.49	$35.49	673,350
2023-03-09	$36.54	$36.95	$36.25	$36.26	$36.26	560,363
2023-03-08	$36.20	$36.64	$35.77	$36.61	$36.61	533,895
2023-03-07	$36.22	$36.44	$35.80	$35.90	$35.90	565,029
2023-03-06	$36.47	$36.76	$35.63	$36.05	$36.05	968,255
2023-03-03	$37.03	$37.41	$36.72	$37.11	$37.11	455,974
2023-03-02	$36.31	$36.62	$36.05	$36.60	$36.60	475,717
2023-03-01	$36.86	$37.55	$36.64	$36.70	$36.70	509,454
2023-02-28	$36.87	$37.32	$36.80	$37.00	$37.00	624,475
2023-02-27	$37.20	$37.43	$36.78	$37.01	$37.01	506,138
2023-02-24	$36.38	$37.09	$36.22	$36.80	$36.80	573,608
2023-02-23	$36.97	$37.31	$36.40	$37.18	$37.18	368,112
2023-02-22	$36.79	$37.30	$36.28	$36.67	$36.67	655,010
2023-02-21	$36.67	$37.33	$36.29	$36.38	$36.38	426,575
2023-02-17	$38.20	$38.20	$37.03	$37.49	$37.49	522,283
2023-02-16	$37.67	$38.53	$37.44	$38.26	$38.26	545,751
2023-02-15	$38.06	$38.64	$37.80	$38.46	$38.46	392,726
2023-02-14	$38.57	$39.02	$38.02	$38.48	$38.48	462,498
2023-02-13	$37.88	$39.10	$37.76	$39.07	$39.07	377,806
2023-02-10	$37.95	$38.52	$37.65	$37.91	$37.91	554,386
2023-02-09	$38.78	$38.88	$37.86	$38.03	$38.03	528,406
2023-02-08	$38.97	$39.02	$38.06	$38.35	$38.35	596,030
2023-02-07	$38.61	$39.56	$38.02	$39.34	$39.34	729,257
2023-02-06	$39.82	$40.09	$39.23	$39.43	$39.43	757,496
2023-02-03	$40.03	$41.04	$39.92	$40.33	$40.33	750,946
2023-02-02	$39.48	$41.41	$39.38	$41.16	$41.16	887,017
2023-02-01	$37.53	$39.25	$36.98	$38.78	$38.78	1,183,500
2023-01-31	$36.88	$37.77	$36.51	$37.76	$37.76	1,189,063
2023-01-30	$37.72	$38.18	$37.19	$37.28	$37.28	631,255
2023-01-27	$38.03	$38.42	$37.67	$38.17	$38.17	478,154
2023-01-26	$37.61	$38.10	$37.12	$38.10	$38.10	541,120
2023-01-25	$36.68	$37.43	$36.68	$37.43	$37.43	314,310
2023-01-24	$36.87	$37.29	$36.47	$37.07	$37.07	346,362
2023-01-23	$35.99	$36.90	$35.99	$36.70	$36.70	334,217
2023-01-20	$35.82	$36.21	$35.21	$36.18	$36.18	415,600
2023-01-19	$35.75	$36.26	$35.36	$35.70	$35.70	721,089
2023-01-18	$36.57	$37.09	$35.81	$35.98	$35.98	335,754
2023-01-17	$35.62	$36.29	$35.55	$36.23	$36.23	434,706
2023-01-13	$35.12	$35.81	$35.11	$35.55	$35.55	393,116
2023-01-12	$35.45	$35.74	$34.66	$35.64	$35.64	425,042
2023-01-11	$35.04	$35.47	$34.83	$35.34	$35.34	434,280
2023-01-10	$33.58	$34.43	$33.58	$34.34	$34.34	403,655
2023-01-09	$34.53	$34.77	$33.75	$33.76	$33.76	385,303
2023-01-06	$34.05	$34.85	$33.93	$34.48	$34.48	575,470
2023-01-05	$32.97	$34.16	$32.75	$33.81	$33.81	499,012
2023-01-04	$32.68	$33.53	$32.42	$33.37	$33.37	522,387
2023-01-03	$32.25	$32.47	$31.42	$32.14	$32.14	408,059
2022-12-30	$31.18	$31.66	$31.14	$31.60	$31.60	359,414
2022-12-29	$30.81	$31.74	$30.74	$31.61	$31.61	339,384
2022-12-28	$31.95	$32.09	$30.60	$30.63	$30.63	501,374
2022-12-27	$31.70	$31.93	$31.58	$31.83	$31.83	283,343
2022-12-23	$31.64	$31.95	$31.25	$31.81	$31.81	331,200
2022-12-22	$31.18	$31.78	$30.81	$31.77	$31.77	434,337
2022-12-21	$31.52	$32.01	$31.10	$31.65	$31.65	403,640
2022-12-20	$31.02	$31.38	$30.75	$31.02	$31.02	476,179
2022-12-19	$32.15	$32.27	$31.10	$31.30	$31.30	478,285
2022-12-16	$32.51	$32.67	$32.08	$32.42	$32.42	1,682,557
2022-12-15	$31.93	$33.13	$31.76	$33.00	$33.00	896,556
2022-12-14	$32.86	$33.23	$32.38	$32.70	$32.70	367,511
2022-12-13	$34.21	$34.73	$32.75	$32.82	$32.82	517,660
2022-12-12	$32.18	$32.47	$31.53	$32.35	$32.35	427,199
2022-12-09	$31.99	$32.55	$31.71	$31.78	$31.78	356,930
2022-12-08	$32.19	$32.90	$32.00	$32.44	$32.44	470,363
2022-12-07	$31.49	$32.46	$31.45	$32.32	$32.32	394,747
2022-12-06	$31.85	$31.94	$30.86	$31.32	$31.32	378,124
2022-12-05	$31.95	$32.04	$31.49	$31.80	$31.80	382,467
2022-12-02	$32.05	$32.84	$32.02	$32.46	$32.46	400,373
2022-12-01	$32.77	$33.51	$32.38	$32.82	$32.82	586,488
2022-11-30	$31.57	$32.46	$30.65	$32.43	$32.43	592,770
2022-11-29	$31.17	$31.80	$31.05	$31.77	$31.77	414,586
2022-11-28	$31.77	$31.88	$30.92	$31.25	$31.25	624,593
2022-11-25	$31.83	$32.17	$31.73	$32.02	$32.02	158,919
2022-11-23	$31.57	$32.36	$31.22	$32.14	$32.14	406,233
2022-11-22	$30.70	$31.63	$30.61	$31.61	$31.61	587,601
2022-11-21	$31.39	$31.45	$31.04	$31.24	$31.24	373,780
2022-11-18	$31.97	$32.56	$30.87	$31.41	$31.41	335,358
2022-11-17	$31.17	$31.55	$30.43	$31.43	$31.43	542,154
2022-11-16	$31.83	$32.34	$31.33	$31.95	$31.95	811,271
2022-11-15	$31.97	$32.56	$31.49	$32.04	$32.04	592,678
2022-11-14	$32.24	$32.39	$30.97	$31.00	$31.00	611,779
2022-11-11	$31.88	$32.96	$31.58	$32.78	$32.78	1,023,335
2022-11-10	$31.64	$33.94	$31.54	$32.07	$32.07	2,467,656
2022-11-09	$29.61	$31.08	$29.52	$29.86	$29.86	694,074
2022-11-08	$29.53	$30.23	$29.18	$29.99	$29.99	1,009,831
2022-11-07	$29.89	$30.29	$29.20	$29.84	$29.35	729,719
2022-11-04	$29.35	$30.25	$28.96	$29.71	$29.22	610,862
2022-11-03	$28.72	$29.55	$28.43	$28.90	$28.43	785,877
2022-11-02	$30.06	$31.24	$29.47	$29.50	$29.02	991,354
2022-11-01	$31.25	$31.26	$29.91	$30.11	$30.11	891,118
2022-10-31	$30.63	$31.04	$29.81	$30.46	$30.46	905,495
2022-10-28	$30.92	$31.34	$30.34	$31.04	$31.04	1,001,932
2022-10-27	$30.65	$32.88	$29.78	$31.35	$31.35	1,642,935
2022-10-26	$31.50	$32.27	$31.26	$31.28	$31.28	1,228,519
2022-10-25	$29.60	$32.11	$29.60	$31.72	$31.72	840,383
2022-10-24	$29.66	$30.00	$29.19	$29.58	$29.58	749,321
2022-10-21	$28.20	$29.48	$28.08	$29.37	$29.37	1,089,660
2022-10-20	$28.68	$29.23	$28.25	$28.70	$28.70	1,242,856
2022-10-19	$29.60	$29.60	$28.08	$28.61	$28.61	950,728
2022-10-18	$29.14	$30.26	$28.84	$30.02	$30.02	2,223,371
2022-10-17	$28.11	$28.72	$27.92	$28.50	$28.50	1,012,301
2022-10-14	$29.25	$29.45	$27.42	$27.49	$27.49	719,621
2022-10-13	$28.15	$29.28	$27.04	$29.11	$29.11	523,524
2022-10-12	$29.24	$29.24	$28.55	$28.83	$28.83	606,554
2022-10-11	$28.94	$29.91	$28.75	$29.27	$29.27	618,711
2022-10-10	$29.41	$29.56	$28.82	$29.07	$29.07	493,938
2022-10-07	$29.64	$29.64	$28.84	$29.09	$29.09	476,673
2022-10-06	$29.43	$30.32	$29.43	$30.16	$30.16	701,779
2022-10-05	$29.62	$29.84	$29.22	$29.57	$29.57	528,162
2022-10-04	$29.21	$30.16	$29.12	$30.14	$30.14	1,224,062
2022-10-03	$27.92	$28.78	$27.56	$28.59	$28.59	1,076,265
2022-09-30	$27.93	$28.32	$27.40	$27.42	$27.42	748,452
2022-09-29	$28.22	$28.22	$27.80	$28.03	$28.03	473,913
2022-09-28	$27.99	$29.07	$27.79	$28.78	$28.78	591,592
2022-09-27	$28.10	$28.24	$27.26	$27.65	$27.65	595,143
2022-09-26	$28.28	$28.66	$27.66	$27.69	$27.69	678,515
2022-09-23	$27.77	$28.47	$27.60	$28.47	$28.47	777,324
2022-09-22	$28.40	$28.59	$27.87	$27.99	$27.99	546,696
2022-09-21	$29.89	$30.50	$28.63	$28.65	$28.65	727,625
2022-09-20	$29.47	$29.80	$29.14	$29.61	$29.61	744,558
2022-09-19	$29.52	$29.94	$29.38	$29.93	$29.93	741,775
2022-09-16	$28.11	$29.41	$28.11	$29.38	$29.38	1,241,213
2022-09-15	$29.13	$29.81	$28.33	$28.40	$28.40	806,185
2022-09-14	$29.73	$29.91	$28.70	$29.07	$29.07	510,225
2022-09-13	$31.01	$31.05	$29.63	$29.68	$29.68	816,561
2022-09-12	$31.87	$32.39	$31.68	$31.96	$31.96	458,173
2022-09-09	$30.82	$31.75	$30.63	$31.65	$31.65	562,333
2022-09-08	$29.87	$30.50	$29.43	$30.49	$30.49	513,603
2022-09-07	$29.54	$30.31	$29.45	$30.22	$30.22	591,961
2022-09-06	$30.52	$30.64	$29.40	$29.47	$29.47	711,776
2022-09-02	$31.28	$31.31	$30.31	$30.53	$30.53	508,872
2022-09-01	$30.75	$30.95	$30.29	$30.89	$30.89	374,635
2022-08-31	$32.08	$32.08	$31.07	$31.08	$31.08	544,575
2022-08-30	$32.72	$32.87	$31.84	$32.00	$32.00	596,081
2022-08-29	$32.52	$33.01	$32.41	$32.42	$32.42	546,918
2022-08-26	$34.27	$34.37	$32.72	$32.95	$32.95	386,674
2022-08-25	$33.17	$34.56	$33.17	$34.39	$34.39	264,072
2022-08-24	$32.67	$33.75	$32.34	$33.35	$33.35	349,605
2022-08-23	$33.14	$33.54	$33.05	$33.06	$33.06	272,015
2022-08-22	$33.70	$33.85	$32.93	$33.04	$33.04	380,465
2022-08-19	$34.48	$34.55	$34.05	$34.17	$34.17	648,651
2022-08-18	$35.04	$35.04	$34.61	$34.89	$34.89	242,243
2022-08-17	$35.05	$35.40	$34.61	$34.82	$34.82	296,229
2022-08-16	$35.56	$36.02	$34.80	$35.71	$35.71	301,014
2022-08-15	$35.85	$35.92	$35.29	$35.68	$35.68	270,980
2022-08-12	$35.46	$36.00	$35.13	$35.98	$35.98	284,309
2022-08-11	$35.25	$35.89	$35.14	$35.29	$35.29	303,554
2022-08-10	$34.83	$36.01	$34.54	$35.04	$35.04	464,968
2022-08-09	$34.79	$34.91	$33.58	$33.90	$33.90	498,426
2022-08-08	$35.03	$35.95	$35.03	$35.39	$34.88	404,180
2022-08-05	$34.48	$35.14	$34.16	$34.80	$34.29	478,120
2022-08-04	$34.46	$35.62	$34.46	$35.27	$34.76	385,859
2022-08-03	$34.45	$34.97	$33.98	$34.54	$34.04	329,943
2022-08-02	$36.07	$36.19	$34.36	$34.37	$33.87	516,630
2022-08-01	$36.00	$37.04	$35.65	$36.48	$35.95	574,255
2022-07-29	$36.01	$36.43	$35.31	$36.25	$35.72	812,046
2022-07-28	$37.23	$38.29	$35.12	$36.21	$35.68	1,058,159
2022-07-27	$35.81	$36.58	$35.09	$36.45	$35.92	765,941
2022-07-26	$36.22	$36.30	$35.62	$35.79	$35.27	566,826
2022-07-25	$37.13	$37.14	$36.31	$36.43	$35.90	426,662
2022-07-22	$37.21	$38.02	$36.69	$37.30	$36.76	542,128
2022-07-21	$36.32	$36.96	$35.51	$36.81	$36.27	773,688
2022-07-20	$36.71	$36.81	$36.00	$36.55	$36.02	566,861
2022-07-19	$36.00	$36.66	$35.38	$36.61	$36.08	495,224
2022-07-18	$35.69	$36.02	$34.97	$35.53	$35.01	457,632
2022-07-15	$36.27	$36.27	$34.68	$35.48	$34.96	578,790
2022-07-14	$35.36	$35.57	$34.49	$35.51	$34.99	407,678
2022-07-13	$34.59	$35.80	$33.98	$35.71	$35.19	398,368
2022-07-12	$34.98	$36.12	$34.98	$35.40	$34.89	428,879
2022-07-11	$34.95	$35.57	$34.80	$35.19	$34.68	457,014
2022-07-08	$34.39	$35.20	$34.39	$34.96	$34.45	353,683
2022-07-07	$34.55	$34.92	$33.92	$34.79	$34.28	508,232
2022-07-06	$35.25	$35.26	$33.58	$34.51	$34.01	672,687
2022-07-05	$33.24	$34.99	$33.00	$34.94	$34.43	830,807
2022-07-01	$32.30	$34.04	$32.30	$33.84	$33.35	679,992
2022-06-30	$31.14	$32.32	$30.84	$32.31	$31.84	1,196,370
2022-06-29	$31.37	$31.66	$30.77	$31.38	$30.92	458,543
2022-06-28	$32.10	$32.27	$31.50	$31.54	$31.08	711,016
2022-06-27	$31.52	$32.51	$31.20	$31.91	$31.45	551,176
2022-06-24	$31.18	$32.07	$30.73	$31.45	$30.99	703,456
2022-06-23	$29.01	$30.92	$29.01	$30.81	$30.36	722,348
2022-06-22	$28.04	$29.33	$27.90	$28.75	$28.33	660,614
2022-06-21	$28.56	$29.42	$27.90	$28.35	$27.94	1,072,197
2022-06-17	$28.97	$29.06	$27.83	$28.26	$27.85	1,804,787
2022-06-16	$31.15	$31.23	$29.03	$29.64	$29.21	825,346
2022-06-15	$32.67	$33.12	$31.33	$32.11	$31.64	551,295
2022-06-14	$32.61	$32.93	$31.98	$32.35	$31.88	572,406
2022-06-13	$34.12	$34.67	$32.20	$32.53	$32.06	925,177
2022-06-10	$36.36	$36.71	$35.04	$35.13	$34.62	478,137
2022-06-09	$36.81	$37.53	$36.71	$36.99	$36.45	551,909
2022-06-08	$37.83	$37.83	$36.69	$36.97	$36.43	431,637
2022-06-07	$37.17	$38.07	$36.84	$38.05	$37.50	364,454
2022-06-06	$38.01	$38.19	$37.48	$37.74	$37.19	518,107
2022-06-03	$37.54	$38.02	$37.34	$37.64	$37.09	460,528
2022-06-02	$38.02	$38.45	$37.28	$38.07	$37.52	358,630
2022-06-01	$38.56	$38.56	$37.43	$37.74	$37.19	447,156
2022-05-31	$37.82	$38.43	$37.22	$38.18	$37.63	505,389
2022-05-27	$37.99	$38.34	$37.58	$38.31	$37.75	457,719
2022-05-26	$36.55	$37.82	$36.55	$37.50	$36.95	387,733
2022-05-25	$34.72	$36.48	$34.71	$36.27	$35.74	543,922
2022-05-24	$35.36	$35.42	$33.94	$34.75	$34.24	409,225
2022-05-23	$37.18	$37.29	$35.54	$35.73	$35.21	452,553
2022-05-20	$37.22	$37.22	$35.59	$36.95	$36.41	436,100
2022-05-19	$36.12	$37.55	$36.12	$36.63	$36.10	487,625
2022-05-18	$37.43	$37.43	$36.10	$36.31	$35.78	594,194
2022-05-17	$37.66	$38.18	$36.60	$38.13	$37.58	535,584
2022-05-16	$37.19	$37.19	$35.86	$36.84	$36.30	460,276
2022-05-13	$36.72	$37.33	$36.23	$37.08	$36.54	599,579
2022-05-12	$34.67	$36.70	$34.61	$36.26	$35.73	773,578
2022-05-11	$36.47	$36.63	$34.56	$34.78	$34.27	762,889
2022-05-10	$37.83	$37.97	$35.89	$36.55	$36.02	663,905
2022-05-09	$37.43	$38.53	$36.92	$37.81	$36.76	695,570
2022-05-06	$37.97	$38.58	$36.75	$38.05	$36.99	471,547
2022-05-05	$39.42	$39.80	$37.66	$38.36	$37.29	644,207
2022-05-04	$38.52	$40.62	$37.72	$40.37	$39.25	576,568
2022-05-03	$37.96	$38.63	$37.33	$38.46	$37.39	555,661
2022-05-02	$36.95	$38.13	$36.50	$38.07	$37.01	759,715
2022-04-29	$37.50	$38.45	$36.76	$36.91	$35.88	826,880
2022-04-28	$38.49	$38.49	$35.87	$37.86	$36.81	879,338
2022-04-27	$37.08	$37.15	$35.79	$36.08	$35.08	840,194
2022-04-26	$37.17	$38.24	$36.97	$36.97	$35.94	656,515
2022-04-25	$36.06	$37.88	$35.59	$37.73	$36.68	640,287
2022-04-22	$37.27	$37.34	$36.18	$36.27	$35.26	621,739
2022-04-21	$38.60	$38.60	$37.18	$37.35	$36.31	561,980
2022-04-20	$38.56	$39.37	$37.91	$37.92	$36.86	424,143
2022-04-19	$36.51	$38.38	$36.51	$38.18	$37.12	841,797
2022-04-18	$36.11	$36.80	$35.82	$36.32	$35.31	635,647
2022-04-14	$37.17	$37.75	$36.33	$36.41	$35.40	402,331
2022-04-13	$36.25	$37.40	$36.17	$36.93	$35.90	807,747
2022-04-12	$36.89	$38.30	$36.24	$36.37	$35.36	1,041,155
2022-04-11	$35.25	$36.80	$35.25	$36.10	$35.10	663,982
2022-04-08	$35.52	$36.94	$35.30	$35.51	$34.52	748,712
2022-04-07	$35.50	$35.90	$34.69	$35.55	$34.56	1,088,760
2022-04-06	$36.57	$36.81	$35.00	$35.55	$34.56	1,019,885
2022-04-05	$39.00	$39.36	$37.07	$37.08	$36.05	772,603
2022-04-04	$37.93	$39.21	$37.43	$39.00	$37.91	822,419
2022-04-01	$38.19	$38.57	$37.51	$37.75	$36.70	963,893
2022-03-31	$39.00	$39.23	$37.79	$37.84	$36.79	885,126
2022-03-30	$40.44	$40.55	$39.03	$39.13	$38.04	555,986
2022-03-29	$39.79	$41.05	$39.19	$40.49	$39.36	660,064
2022-03-28	$39.00	$39.34	$38.56	$39.09	$38.00	526,779
2022-03-25	$39.95	$40.31	$38.87	$39.14	$38.05	544,889
2022-03-24	$39.98	$40.08	$39.08	$39.84	$38.73	582,190
2022-03-23	$41.72	$41.77	$39.97	$40.08	$38.96	605,866
2022-03-22	$42.04	$42.90	$41.55	$42.12	$40.95	330,066
2022-03-21	$43.47	$43.50	$41.72	$42.13	$40.96	317,189
2022-03-18	$42.91	$43.88	$42.50	$43.62	$42.41	680,608
2022-03-17	$42.42	$43.05	$41.85	$42.97	$41.77	356,715
2022-03-16	$42.35	$42.99	$40.69	$42.43	$41.25	435,503
2022-03-15	$40.88	$42.16	$40.85	$42.04	$40.87	712,938
2022-03-14	$43.18	$43.34	$40.15	$40.75	$39.62	507,710
2022-03-11	$43.45	$43.84	$42.87	$42.92	$41.73	361,543
2022-03-10	$42.16	$43.05	$41.45	$42.91	$41.72	331,782
2022-03-09	$43.08	$44.30	$43.01	$43.19	$41.99	411,003
2022-03-08	$41.91	$43.91	$40.95	$42.15	$40.98	425,232
2022-03-07	$44.48	$44.70	$41.89	$42.01	$40.84	554,425
2022-03-04	$44.33	$44.66	$43.68	$44.36	$43.13	400,139
2022-03-03	$45.80	$45.80	$44.21	$44.73	$43.48	378,974
2022-03-02	$44.70	$45.51	$44.70	$45.23	$43.97	470,234
2022-03-01	$44.13	$44.92	$43.64	$44.16	$42.93	920,244
2022-02-28	$43.35	$44.58	$43.04	$44.34	$43.11	658,804
2022-02-25	$42.05	$43.95	$42.02	$43.82	$42.60	484,323
2022-02-24	$39.64	$42.41	$39.21	$42.21	$41.04	513,422
2022-02-23	$41.97	$42.25	$40.53	$40.72	$39.59	540,737
2022-02-22	$42.82	$42.98	$41.24	$41.54	$40.38	485,451
2022-02-18	$42.78	$43.45	$42.56	$43.16	$41.96	409,513
2022-02-17	$43.95	$44.19	$42.93	$43.12	$41.92	413,470
2022-02-16	$43.67	$44.50	$43.40	$44.32	$43.09	391,795
2022-02-15	$43.78	$44.26	$43.45	$44.08	$42.85	328,042
2022-02-14	$43.33	$43.93	$42.84	$43.38	$42.17	475,583
2022-02-11	$44.07	$44.70	$42.88	$43.43	$42.22	880,420
2022-02-10	$44.14	$45.75	$43.33	$43.95	$42.73	750,047
2022-02-09	$45.46	$45.93	$45.01	$45.45	$44.18	497,586
2022-02-08	$44.04	$44.91	$43.43	$44.85	$43.60	630,099
2022-02-07	$43.86	$44.83	$43.27	$44.17	$42.47	726,645
2022-02-04	$46.60	$46.72	$43.35	$43.68	$42.00	873,449
2022-02-03	$47.50	$47.50	$46.39	$46.69	$44.89	492,687
2022-02-02	$46.54	$48.40	$46.38	$48.12	$46.26	1,181,985
2022-02-01	$50.29	$50.43	$45.35	$46.24	$44.46	1,811,422
2022-01-31	$48.02	$50.69	$47.90	$50.69	$48.74	768,243
2022-01-28	$47.35	$48.35	$46.01	$48.33	$46.47	647,454
2022-01-27	$47.28	$48.04	$46.13	$46.96	$45.15	612,564
2022-01-26	$50.45	$50.84	$46.55	$47.00	$45.19	556,765
2022-01-25	$49.56	$49.89	$48.19	$49.46	$47.55	756,486
2022-01-24	$47.69	$50.38	$47.63	$50.33	$48.39	737,009
2022-01-21	$49.03	$50.72	$48.67	$48.79	$46.91	438,407
2022-01-20	$50.50	$51.43	$49.03	$49.22	$47.32	504,195
2022-01-19	$51.83	$52.07	$50.07	$50.15	$48.22	460,072
2022-01-18	$54.00	$54.00	$51.80	$52.09	$50.08	632,339
2022-01-14	$54.76	$55.63	$54.21	$54.96	$52.84	451,160
2022-01-13	$55.12	$56.29	$54.77	$55.40	$53.26	520,457
2022-01-12	$53.95	$54.64	$52.87	$53.21	$51.16	433,177
2022-01-11	$52.51	$53.99	$52.21	$53.87	$51.79	340,488
2022-01-10	$51.30	$52.28	$50.18	$52.28	$50.26	540,046
2022-01-07	$53.34	$53.34	$51.14	$51.18	$49.21	488,961
2022-01-06	$54.39	$54.39	$52.97	$53.28	$51.23	474,885
2022-01-05	$55.35	$56.53	$54.19	$54.38	$52.28	371,168
2022-01-04	$54.60	$55.50	$54.30	$55.22	$53.09	330,785
2022-01-03	$56.06	$56.16	$54.01	$54.40	$52.30	477,377
2021-12-31	$55.28	$56.16	$54.85	$55.83	$53.68	232,902
2021-12-30	$55.09	$55.89	$54.62	$55.40	$53.26	307,240
2021-12-29	$54.51	$55.38	$54.21	$55.19	$53.06	173,419
2021-12-28	$54.10	$54.92	$54.10	$54.51	$52.41	203,140
2021-12-27	$54.14	$54.32	$53.51	$54.30	$52.21	221,343
2021-12-23	$53.93	$54.26	$53.48	$53.93	$51.85	268,358
2021-12-22	$51.98	$53.50	$51.90	$53.50	$51.44	415,832
2021-12-21	$50.96	$52.07	$50.47	$51.93	$49.93	495,836
2021-12-20	$52.48	$52.48	$49.44	$49.90	$47.98	898,923
2021-12-17	$54.15	$54.32	$52.90	$53.29	$51.24	2,141,955
2021-12-16	$55.32	$55.44	$54.00	$54.19	$52.10	825,831
2021-12-15	$53.14	$55.47	$52.51	$55.41	$53.27	722,928
2021-12-14	$53.38	$53.96	$52.67	$53.24	$51.19	734,488
2021-12-13	$56.00	$56.29	$53.36	$53.52	$51.46	494,629
2021-12-10	$54.81	$55.84	$54.46	$55.79	$53.64	413,545
2021-12-09	$53.50	$55.26	$53.20	$54.19	$52.10	414,545
2021-12-08	$54.25	$54.46	$53.49	$53.82	$51.75	392,301
2021-12-07	$53.75	$54.45	$53.28	$53.79	$51.72	503,641
2021-12-06	$51.14	$53.72	$51.12	$53.22	$51.17	578,641
2021-12-03	$51.07	$51.17	$49.86	$50.19	$48.26	352,451
2021-12-02	$48.52	$51.09	$48.36	$50.73	$48.77	525,038
2021-12-01	$49.08	$50.15	$48.31	$48.33	$46.47	553,659
2021-11-30	$48.61	$49.60	$47.31	$47.84	$46.00	459,205
2021-11-29	$50.09	$50.09	$48.44	$48.99	$47.10	279,988
2021-11-26	$49.58	$50.25	$48.66	$49.71	$47.79	303,350
2021-11-24	$51.48	$51.73	$50.67	$50.71	$48.76	217,610
2021-11-23	$50.77	$51.79	$49.81	$51.66	$49.67	495,890
2021-11-22	$51.34	$51.87	$50.66	$51.03	$49.06	288,931
2021-11-19	$51.45	$52.31	$50.99	$50.99	$49.02	328,366
2021-11-18	$52.22	$52.22	$51.38	$51.65	$49.66	277,241
2021-11-17	$51.96	$52.13	$51.05	$51.99	$49.99	413,854
2021-11-16	$51.86	$52.41	$51.33	$52.01	$50.00	234,818
2021-11-15	$51.97	$52.17	$51.64	$51.69	$49.70	331,882
2021-11-12	$51.31	$51.83	$50.88	$51.69	$49.70	340,377
2021-11-11	$51.05	$51.75	$50.72	$51.20	$49.23	168,978
2021-11-10	$51.70	$51.84	$50.42	$50.65	$48.70	443,997
2021-11-09	$50.84	$52.42	$50.84	$51.78	$49.78	367,051
2021-11-08	$51.34	$51.61	$50.83	$51.05	$48.61	292,600
2021-11-05	$49.99	$51.35	$49.99	$51.13	$48.69	305,978
2021-11-04	$50.19	$51.02	$49.35	$49.79	$47.41	342,299
2021-11-03	$48.73	$50.89	$48.58	$49.82	$47.44	405,057
2021-11-02	$50.20	$50.20	$48.37	$48.56	$46.24	289,656
2021-11-01	$49.00	$50.61	$48.15	$50.12	$47.73	430,068
2021-10-29	$49.05	$50.15	$48.89	$48.98	$46.64	463,904
2021-10-28	$50.17	$50.97	$49.00	$49.29	$46.94	619,772
2021-10-27	$50.61	$52.00	$50.12	$50.17	$47.77	452,126
2021-10-26	$50.76	$50.95	$49.84	$50.22	$47.82	349,168
2021-10-25	$49.71	$51.32	$49.70	$50.77	$48.35	422,062
2021-10-22	$50.50	$51.10	$49.70	$49.79	$47.41	288,495
2021-10-21	$50.37	$50.77	$49.82	$50.39	$47.98	235,074
2021-10-20	$48.69	$50.69	$48.52	$50.37	$47.96	367,436
2021-10-19	$49.45	$49.45	$48.47	$48.67	$46.35	234,060
2021-10-18	$47.68	$49.36	$47.68	$49.21	$46.86	336,719
2021-10-15	$49.95	$50.00	$48.03	$48.03	$45.74	383,859
2021-10-14	$47.97	$49.28	$47.51	$49.14	$46.79	496,961
2021-10-13	$48.56	$49.09	$48.18	$48.37	$46.06	215,728
2021-10-12	$48.26	$48.61	$47.82	$48.29	$45.98	220,295
2021-10-11	$47.50	$48.26	$47.34	$47.90	$45.61	282,019
2021-10-08	$47.54	$47.88	$47.16	$47.48	$45.21	313,798
2021-10-07	$46.59	$47.88	$46.59	$47.53	$45.26	434,081
2021-10-06	$45.92	$46.66	$45.58	$46.33	$44.12	480,555
2021-10-05	$46.64	$46.88	$46.12	$46.29	$44.08	438,047
2021-10-04	$46.15	$46.78	$46.03	$46.49	$44.27	472,726
2021-10-01	$47.06	$47.22	$46.19	$46.34	$44.13	589,698
2021-09-30	$48.35	$48.48	$46.62	$46.72	$44.49	422,171
2021-09-29	$49.01	$49.49	$47.90	$48.07	$45.77	639,528
2021-09-28	$50.22	$50.22	$48.20	$48.40	$46.09	584,219
2021-09-27	$48.79	$50.80	$48.36	$50.41	$48.00	481,571
2021-09-24	$49.24	$49.59	$48.55	$49.19	$46.84	302,143
2021-09-23	$49.69	$50.05	$49.16	$49.24	$46.89	352,956
2021-09-22	$49.36	$50.14	$49.03	$49.09	$46.75	403,625
2021-09-21	$49.25	$49.65	$48.11	$48.82	$46.49	377,783
2021-09-20	$50.52	$50.62	$48.59	$49.16	$46.81	556,059
2021-09-17	$50.94	$51.63	$50.82	$51.55	$49.09	924,782
2021-09-16	$50.24	$51.46	$50.16	$50.97	$48.54	399,127
2021-09-15	$49.63	$50.39	$49.31	$50.21	$47.81	377,925
2021-09-14	$50.96	$51.17	$49.46	$49.63	$47.26	440,905
2021-09-13	$51.06	$51.06	$49.38	$50.46	$48.05	501,966
2021-09-10	$51.17	$51.33	$50.60	$50.74	$48.32	409,381
2021-09-09	$50.90	$51.07	$50.39	$50.73	$48.31	355,649
2021-09-08	$50.82	$51.29	$50.22	$50.70	$48.28	371,643
2021-09-07	$51.81	$52.36	$51.25	$51.70	$49.23	260,028
2021-09-03	$52.58	$52.72	$51.80	$52.03	$49.55	306,844
2021-09-02	$53.24	$53.42	$52.59	$52.82	$50.30	314,156
2021-09-01	$52.59	$53.32	$52.38	$53.14	$50.60	324,327
2021-08-31	$52.48	$52.61	$51.41	$52.25	$49.76	661,939
2021-08-30	$53.00	$53.00	$52.10	$52.40	$49.90	249,243
2021-08-27	$51.79	$53.25	$51.51	$52.70	$50.18	482,285
2021-08-26	$52.17	$52.26	$51.06	$51.63	$49.16	332,914
2021-08-25	$52.31	$52.98	$51.88	$52.35	$49.85	396,644
2021-08-24	$51.43	$53.49	$51.08	$52.35	$49.85	414,232
2021-08-23	$51.50	$51.63	$49.84	$51.06	$48.62	319,061
2021-08-20	$50.11	$51.56	$49.89	$51.49	$49.03	382,333
2021-08-19	$49.57	$50.67	$49.55	$50.18	$47.78	329,695
2021-08-18	$49.65	$51.15	$49.13	$50.35	$47.95	339,032
2021-08-17	$51.39	$51.59	$49.51	$50.01	$47.62	368,872
2021-08-16	$51.21	$52.78	$50.85	$52.22	$49.73	393,732
2021-08-13	$52.07	$52.38	$51.30	$51.69	$49.22	204,927
2021-08-12	$52.77	$53.12	$51.38	$52.00	$49.52	276,795
2021-08-11	$51.16	$52.86	$50.78	$52.77	$50.25	294,739
2021-08-10	$50.76	$51.77	$50.55	$51.21	$48.76	283,192
2021-08-09	$51.47	$52.02	$50.80	$51.14	$48.32	252,332
2021-08-06	$52.38	$52.71	$51.45	$51.68	$48.83	216,908
2021-08-05	$51.88	$52.62	$51.75	$52.03	$49.16	349,351
2021-08-04	$52.97	$53.29	$51.66	$51.68	$48.83	277,800
2021-08-03	$53.73	$53.88	$52.60	$53.59	$50.64	483,014
2021-08-02	$53.54	$54.33	$52.67	$53.10	$50.17	652,476
2021-07-30	$52.47	$54.11	$52.47	$53.32	$50.38	556,619
2021-07-29	$51.25	$53.69	$51.25	$52.72	$49.81	767,417
2021-07-28	$50.85	$51.41	$50.32	$51.00	$48.19	646,617
2021-07-27	$50.08	$50.88	$49.65	$50.72	$47.92	378,930
2021-07-26	$51.47	$52.11	$50.37	$50.51	$47.73	281,048
2021-07-23	$50.06	$51.49	$49.65	$51.25	$48.42	502,961
2021-07-22	$49.90	$49.94	$48.81	$49.53	$46.80	361,847
2021-07-21	$48.82	$50.22	$48.80	$50.19	$47.42	516,035
2021-07-20	$47.51	$49.04	$47.41	$48.65	$45.97	549,658
2021-07-19	$47.29	$48.52	$46.92	$47.30	$44.69	465,184
2021-07-16	$47.90	$48.74	$47.53	$47.77	$45.14	705,530
2021-07-15	$48.02	$48.33	$47.16	$47.80	$45.16	516,514
2021-07-14	$48.55	$49.00	$47.91	$48.33	$45.67	610,401
2021-07-13	$48.76	$49.20	$47.10	$47.45	$44.83	707,421
2021-07-12	$49.32	$49.32	$48.43	$49.22	$46.51	386,765
2021-07-09	$49.15	$49.91	$48.87	$49.29	$46.57	378,509
2021-07-08	$49.78	$50.29	$48.44	$48.66	$45.98	665,731
2021-07-07	$49.92	$51.50	$49.90	$51.09	$48.27	401,827
2021-07-06	$51.74	$51.74	$49.29	$49.92	$47.17	642,878
2021-07-02	$52.18	$52.29	$51.44	$51.81	$48.95	975,839
2021-07-01	$50.71	$51.85	$50.47	$51.70	$48.85	798,748
2021-06-30	$50.44	$51.04	$50.08	$50.60	$47.81	415,898
2021-06-29	$50.60	$51.72	$50.45	$50.71	$47.91	479,270
2021-06-28	$50.24	$50.99	$50.07	$50.43	$47.65	585,831
2021-06-25	$50.61	$51.27	$49.85	$49.85	$47.10	2,176,334
2021-06-24	$51.69	$51.76	$50.01	$50.86	$48.06	812,652
2021-06-23	$52.43	$52.46	$50.91	$51.69	$48.84	582,643
2021-06-22	$52.71	$52.71	$51.82	$52.26	$49.38	421,066
2021-06-21	$52.64	$53.34	$52.29	$52.77	$49.86	340,643
2021-06-18	$52.29	$53.77	$52.00	$52.20	$49.32	641,979
2021-06-17	$52.08	$53.58	$51.17	$52.81	$49.90	641,934
2021-06-16	$53.43	$53.53	$52.15	$52.21	$49.33	306,486
2021-06-15	$52.44	$53.90	$52.34	$53.46	$50.51	423,535
2021-06-14	$53.73	$54.10	$52.08	$52.23	$49.35	668,479
2021-06-11	$53.29	$54.17	$53.23	$53.93	$50.96	304,454
2021-06-10	$54.04	$54.24	$52.27	$52.88	$49.96	645,755
2021-06-09	$56.35	$56.35	$54.20	$54.37	$51.37	408,588
2021-06-08	$56.48	$56.78	$56.15	$56.21	$53.11	313,278
2021-06-07	$56.97	$57.06	$55.45	$56.20	$53.10	400,748
2021-06-04	$55.57	$56.79	$54.71	$56.68	$53.56	349,228
2021-06-03	$55.79	$55.95	$54.44	$55.36	$52.31	374,082
2021-06-02	$57.68	$57.89	$55.82	$56.36	$53.25	555,585
2021-06-01	$58.58	$58.75	$56.97	$57.59	$54.42	618,739
2021-05-28	$58.92	$58.92	$57.68	$57.95	$54.76	629,165
2021-05-27	$58.81	$58.85	$58.03	$58.37	$55.15	406,394
2021-05-26	$57.45	$58.54	$57.30	$58.14	$54.93	350,891
2021-05-25	$56.41	$57.82	$56.41	$56.85	$53.72	439,277
2021-05-24	$55.62	$56.53	$55.34	$56.12	$53.03	304,629
2021-05-21	$57.05	$57.13	$55.10	$55.13	$52.09	434,060
2021-05-20	$55.72	$56.73	$55.57	$56.40	$53.29	418,853
2021-05-19	$54.80	$56.00	$54.06	$55.67	$52.60	340,982
2021-05-18	$58.08	$58.46	$55.88	$55.99	$52.90	372,360
2021-05-17	$58.45	$58.46	$56.79	$58.00	$54.80	358,493
2021-05-14	$58.64	$59.17	$58.01	$59.03	$55.78	293,570
2021-05-13	$55.75	$58.58	$55.70	$57.97	$54.77	643,253
2021-05-12	$59.00	$59.18	$54.92	$55.54	$52.48	758,371
2021-05-11	$61.45	$61.45	$58.56	$59.49	$56.21	647,098
2021-05-10	$62.19	$63.86	$61.56	$62.10	$58.28	477,517
2021-05-07	$60.34	$62.14	$59.68	$62.11	$58.29	442,238
2021-05-06	$60.52	$60.52	$58.72	$59.98	$56.29	417,646
2021-05-05	$60.11	$60.83	$59.85	$60.19	$56.49	524,120
2021-05-04	$59.03	$60.07	$58.70	$59.80	$56.13	474,257
2021-05-03	$59.47	$60.04	$59.22	$59.51	$55.85	858,930
2021-04-30	$60.00	$60.00	$58.01	$58.66	$55.06	595,836
2021-04-29	$59.88	$61.25	$58.00	$59.93	$56.25	1,166,070
2021-04-28	$61.22	$61.79	$60.62	$61.22	$57.46	441,614
2021-04-27	$62.00	$62.99	$60.87	$61.01	$57.26	461,088
2021-04-26	$60.83	$61.51	$60.35	$61.48	$57.70	461,257
2021-04-23	$59.60	$60.87	$59.07	$60.41	$56.70	416,013
2021-04-22	$59.89	$59.89	$58.60	$59.54	$55.88	444,535
2021-04-21	$58.75	$60.30	$58.70	$59.90	$56.22	318,888
2021-04-20	$61.30	$61.62	$57.90	$58.93	$55.31	494,938
2021-04-19	$62.13	$62.17	$60.27	$61.17	$57.41	578,922
2021-04-16	$60.48	$62.61	$60.48	$62.13	$58.31	513,131
2021-04-15	$61.48	$61.48	$60.15	$60.25	$56.55	321,228
2021-04-14	$60.54	$61.71	$60.28	$60.80	$57.06	261,607
2021-04-13	$61.60	$61.67	$59.51	$60.54	$56.82	512,931
2021-04-12	$61.64	$62.21	$61.19	$61.67	$57.88	397,724
2021-04-09	$60.04	$61.62	$59.75	$61.44	$57.67	403,952
2021-04-08	$60.22	$60.40	$58.92	$59.49	$55.84	476,280
2021-04-07	$61.34	$61.73	$59.83	$59.99	$56.30	342,493
2021-04-06	$60.86	$61.81	$60.12	$61.33	$57.56	384,028
2021-04-05	$61.36	$61.50	$60.54	$60.65	$56.92	564,959
2021-04-01	$60.30	$61.35	$59.72	$60.62	$56.90	687,251
2021-03-31	$59.02	$60.28	$58.54	$59.40	$55.75	908,761
2021-03-30	$56.70	$58.84	$56.48	$58.52	$54.92	424,352
2021-03-29	$58.62	$59.49	$56.63	$56.90	$53.40	539,654
2021-03-26	$57.12	$58.75	$56.43	$58.62	$55.02	366,943
2021-03-25	$53.84	$57.00	$52.96	$56.52	$53.05	817,231
2021-03-24	$55.38	$57.08	$54.68	$54.70	$51.34	466,326
2021-03-23	$56.72	$57.10	$54.56	$55.05	$51.67	457,493
2021-03-22	$57.87	$57.92	$55.80	$56.88	$53.39	398,070
2021-03-19	$56.53	$57.88	$55.70	$57.03	$53.53	1,221,850
2021-03-18	$59.59	$59.59	$56.13	$56.40	$52.93	599,954
2021-03-17	$57.99	$60.25	$57.10	$60.20	$56.50	651,888
2021-03-16	$58.61	$60.00	$58.31	$58.56	$54.96	489,175
2021-03-15	$57.64	$58.61	$57.15	$58.61	$55.01	614,989
2021-03-12	$56.85	$57.93	$55.53	$57.48	$53.95	629,549
2021-03-11	$60.95	$61.58	$59.63	$60.00	$56.31	528,575
2021-03-10	$57.34	$60.49	$57.11	$60.27	$56.57	484,669
2021-03-09	$58.36	$59.11	$56.50	$56.80	$53.31	679,866
2021-03-08	$55.34	$58.08	$55.34	$57.56	$54.02	752,538
2021-03-05	$52.16	$54.88	$50.82	$54.86	$51.49	807,230
2021-03-04	$52.95	$54.13	$49.88	$51.54	$48.37	788,744
2021-03-03	$53.83	$54.04	$51.59	$52.76	$49.52	1,016,379
2021-03-02	$53.39	$54.27	$52.13	$53.83	$50.52	927,477
2021-03-01	$57.34	$57.82	$56.56	$57.08	$49.60	619,680
2021-02-26	$55.13	$57.41	$54.91	$56.57	$49.16	715,116
2021-02-25	$58.34	$58.39	$54.31	$54.38	$47.26	633,872
2021-02-24	$57.30	$58.80	$55.86	$58.73	$51.04	602,461
2021-02-23	$56.15	$57.63	$54.83	$57.43	$49.91	540,079
2021-02-22	$57.23	$57.82	$56.38	$56.51	$49.11	457,306
2021-02-19	$56.86	$57.89	$56.53	$57.57	$50.03	430,720
2021-02-18	$56.84	$57.49	$56.48	$56.52	$49.12	441,870
2021-02-17	$56.28	$57.15	$55.76	$56.77	$49.34	491,407
2021-02-16	$60.06	$60.06	$56.69	$56.91	$49.46	683,422
2021-02-12	$60.44	$60.90	$59.66	$60.14	$52.26	495,229
2021-02-11	$60.02	$61.45	$59.51	$61.05	$53.05	669,655
2021-02-10	$59.65	$60.19	$58.10	$59.38	$51.60	869,074
2021-02-09	$60.40	$60.55	$59.08	$59.45	$51.66	631,055
2021-02-08	$59.35	$61.21	$59.23	$60.79	$52.48	659,605
2021-02-05	$57.00	$59.30	$56.36	$58.85	$50.80	793,985
2021-02-04	$55.32	$56.97	$54.57	$56.38	$48.67	817,065
2021-02-03	$56.05	$56.56	$54.19	$55.28	$47.72	588,153
2021-02-02	$53.77	$56.17	$52.27	$55.16	$47.62	896,868
2021-02-01	$52.50	$54.12	$51.72	$53.77	$46.42	682,015
2021-01-29	$52.98	$52.98	$51.58	$52.02	$44.91	618,953
2021-01-28	$53.97	$54.11	$52.59	$53.34	$46.04	578,590
2021-01-27	$52.55	$55.51	$52.23	$53.74	$46.39	614,251
2021-01-26	$55.66	$56.63	$53.31	$53.85	$46.48	546,084
2021-01-25	$57.08	$58.04	$54.99	$55.37	$47.80	848,247
2021-01-22	$54.01	$55.85	$52.73	$55.76	$48.13	530,108
2021-01-21	$53.43	$55.74	$53.10	$54.19	$46.78	805,518
2021-01-20	$49.05	$53.45	$48.84	$53.11	$45.85	1,735,445
2021-01-19	$48.50	$49.46	$48.31	$48.87	$42.19	645,413
2021-01-15	$47.26	$48.56	$47.19	$48.01	$41.44	387,045
2021-01-14	$47.38	$48.10	$46.85	$47.50	$41.00	458,776
2021-01-13	$48.03	$49.43	$47.08	$47.13	$40.68	382,251
2021-01-12	$47.57	$47.65	$46.79	$47.41	$40.93	506,123
2021-01-11	$45.77	$48.05	$45.58	$47.45	$40.96	465,366
2021-01-08	$48.60	$48.60	$45.62	$46.17	$39.86	568,612
2021-01-07	$46.07	$48.14	$45.88	$48.04	$41.47	766,909
2021-01-06	$45.61	$45.99	$44.62	$45.53	$39.30	1,165,164
2021-01-05	$46.16	$47.14	$45.58	$46.12	$39.81	696,253
2021-01-04	$49.25	$49.25	$46.54	$47.62	$41.11	707,684
2020-12-31	$49.89	$50.23	$48.57	$48.60	$41.95	631,635
2020-12-30	$49.32	$50.47	$49.10	$49.67	$42.88	443,129
2020-12-29	$50.10	$50.29	$48.71	$49.26	$42.52	380,813
2020-12-28	$51.23	$51.23	$49.81	$50.13	$43.27	306,008
2020-12-24	$50.12	$50.94	$49.32	$50.94	$43.97	231,527
2020-12-23	$51.30	$51.64	$49.58	$49.67	$42.88	393,129
2020-12-22	$50.52	$51.58	$50.17	$51.29	$44.28	501,357
2020-12-21	$49.78	$51.13	$49.00	$50.68	$43.75	560,453
2020-12-18	$51.50	$52.40	$50.85	$50.97	$44.00	2,105,847
2020-12-17	$49.41	$51.90	$49.24	$51.20	$44.20	781,350
2020-12-16	$49.58	$49.86	$47.94	$48.68	$42.02	533,281
2020-12-15	$48.26	$49.25	$47.90	$49.22	$42.49	413,212
2020-12-14	$48.54	$49.75	$47.92	$48.01	$41.44	550,173
2020-12-11	$47.70	$48.42	$47.33	$47.85	$41.31	381,196
2020-12-10	$47.04	$48.25	$46.75	$47.92	$41.37	295,394
2020-12-09	$48.32	$48.58	$47.22	$47.47	$40.98	566,973
2020-12-08	$49.03	$49.44	$47.49	$47.87	$41.32	643,866
2020-12-07	$48.59	$49.90	$47.86	$49.73	$42.93	561,754
2020-12-04	$48.37	$48.80	$47.44	$48.52	$41.88	509,568
2020-12-03	$45.88	$48.55	$45.86	$48.30	$41.69	428,745
2020-12-02	$46.89	$46.89	$45.61	$45.80	$39.54	388,249
2020-12-01	$48.85	$48.98	$46.53	$46.78	$40.38	748,301
2020-11-30	$49.17	$49.36	$47.05	$48.27	$41.67	505,022
2020-11-27	$49.56	$49.95	$48.72	$49.42	$42.66	246,662
2020-11-25	$48.65	$49.81	$48.40	$49.54	$42.76	547,623
2020-11-24	$49.29	$49.29	$47.91	$48.65	$42.00	546,762
2020-11-23	$47.49	$48.87	$46.96	$48.77	$42.10	607,835
2020-11-20	$46.53	$47.54	$46.31	$47.30	$40.83	358,538
2020-11-19	$47.18	$47.97	$46.29	$46.75	$40.36	552,442
2020-11-18	$47.88	$48.64	$47.18	$47.25	$40.79	894,070
2020-11-17	$47.75	$48.43	$46.40	$47.57	$41.06	609,559
2020-11-16	$47.51	$48.16	$46.21	$47.74	$41.21	857,513
2020-11-13	$45.93	$47.18	$45.44	$46.71	$40.32	495,145
2020-11-12	$46.28	$46.95	$44.72	$45.27	$39.08	578,553
2020-11-11	$46.02	$46.59	$45.23	$46.54	$40.17	565,095
2020-11-10	$43.63	$46.21	$43.08	$45.70	$39.45	825,073
2020-11-09	$46.96	$47.85	$42.65	$42.77	$36.92	900,458
2020-11-06	$47.91	$47.95	$45.72	$45.93	$39.28	485,294
2020-11-05	$49.28	$49.99	$47.97	$48.08	$41.12	554,775
2020-11-04	$45.30	$49.18	$45.30	$48.89	$41.81	534,949
2020-11-03	$45.50	$45.81	$44.18	$45.44	$38.86	488,572
2020-11-02	$44.39	$44.99	$43.36	$44.50	$38.06	440,389
2020-10-30	$43.51	$44.83	$41.19	$43.52	$37.22	681,895
2020-10-29	$45.51	$46.27	$42.67	$43.18	$36.93	1,002,475
2020-10-28	$43.75	$45.71	$43.12	$45.12	$38.59	688,441
2020-10-27	$46.01	$46.23	$44.74	$44.78	$38.30	506,582
2020-10-26	$47.15	$47.66	$45.33	$45.84	$39.20	701,732
2020-10-23	$46.46	$48.31	$46.21	$48.26	$41.27	830,609
2020-10-22	$47.95	$47.95	$45.74	$45.93	$39.28	860,173
2020-10-21	$49.86	$50.09	$47.42	$47.55	$40.67	615,758
2020-10-20	$49.76	$50.62	$49.35	$49.62	$42.44	267,611
2020-10-19	$51.06	$51.11	$49.29	$49.47	$42.31	494,961
2020-10-16	$51.77	$52.50	$50.80	$50.90	$43.53	454,887
2020-10-15	$50.50	$51.99	$50.00	$51.78	$44.28	258,213
2020-10-14	$50.74	$51.42	$50.13	$51.00	$43.62	443,870
2020-10-13	$50.22	$51.04	$48.97	$50.52	$43.21	459,803
2020-10-12	$50.90	$51.11	$50.30	$50.83	$43.47	216,697
2020-10-09	$50.91	$51.41	$50.10	$50.65	$43.32	336,356
2020-10-08	$50.13	$50.98	$49.41	$50.49	$43.18	560,555
2020-10-07	$48.44	$48.91	$46.98	$48.20	$41.22	615,549
2020-10-06	$49.09	$49.67	$47.55	$47.64	$40.74	530,255
2020-10-05	$49.49	$49.93	$47.53	$48.63	$41.59	566,036
2020-10-02	$46.78	$49.47	$46.78	$49.03	$41.93	334,297
2020-10-01	$47.59	$48.45	$46.93	$48.38	$41.38	528,064
2020-09-30	$46.95	$48.03	$46.66	$47.10	$40.28	554,835
2020-09-29	$46.95	$47.04	$46.04	$46.39	$39.67	399,779
2020-09-28	$45.38	$47.29	$45.05	$47.04	$40.23	873,533
2020-09-25	$44.50	$45.01	$43.90	$44.57	$38.12	458,982
2020-09-24	$43.79	$45.36	$42.94	$44.81	$38.32	466,804
2020-09-23	$46.27	$46.58	$43.60	$43.64	$37.32	485,009
2020-09-22	$44.74	$46.79	$44.69	$46.60	$39.85	512,643
2020-09-21	$45.09	$45.56	$43.11	$44.74	$38.26	794,181
2020-09-18	$47.96	$48.22	$45.31	$46.17	$39.49	1,331,997
2020-09-17	$47.45	$47.99	$46.39	$47.49	$40.61	1,010,571
2020-09-16	$47.27	$47.86	$46.25	$47.49	$40.61	969,808
2020-09-15	$47.42	$48.52	$46.23	$46.72	$39.96	858,308
2020-09-14	$45.20	$45.30	$44.28	$44.74	$38.26	406,777
2020-09-11	$44.56	$45.02	$44.11	$44.71	$38.24	723,616
2020-09-10	$44.31	$44.90	$43.71	$44.10	$37.72	582,273
2020-09-09	$42.59	$44.43	$42.48	$44.21	$37.81	411,846
2020-09-08	$41.56	$43.23	$41.47	$42.16	$36.06	475,931
2020-09-04	$43.98	$44.39	$40.88	$42.31	$36.18	462,468
2020-09-03	$45.55	$45.62	$43.14	$43.68	$37.36	546,475
2020-09-02	$45.84	$45.98	$44.15	$45.54	$38.95	399,307
2020-09-01	$43.50	$45.54	$43.01	$45.50	$38.91	417,951
2020-08-31	$44.36	$44.52	$43.01	$43.38	$37.10	571,501
2020-08-28	$44.91	$45.34	$44.19	$44.34	$37.92	416,283
2020-08-27	$44.79	$45.53	$44.29	$44.34	$37.92	538,952
2020-08-26	$45.57	$45.92	$44.14	$44.41	$37.98	625,544
2020-08-25	$46.38	$46.38	$44.76	$45.34	$38.78	498,804
2020-08-24	$46.96	$46.96	$45.75	$46.06	$39.39	332,888
2020-08-21	$44.42	$46.44	$44.42	$46.22	$39.53	425,721
2020-08-20	$44.43	$45.46	$44.43	$44.85	$38.36	367,266
2020-08-19	$45.68	$45.83	$44.48	$44.90	$38.40	511,953
2020-08-18	$46.78	$47.35	$45.81	$45.96	$39.31	725,002
2020-08-17	$44.29	$46.38	$44.05	$46.15	$39.47	699,624
2020-08-14	$43.38	$44.26	$43.11	$43.90	$37.54	445,938
2020-08-13	$43.68	$44.23	$43.40	$43.87	$37.52	427,943
2020-08-12	$43.15	$44.09	$42.78	$44.06	$37.68	616,686
2020-08-11	$44.42	$44.50	$42.44	$42.50	$36.35	912,223
2020-08-10	$44.07	$45.21	$43.73	$44.12	$37.44	950,277
2020-08-07	$44.43	$44.71	$42.87	$43.50	$36.92	725,053
2020-08-06	$44.56	$45.51	$44.54	$44.94	$38.14	397,513
2020-08-05	$44.49	$44.81	$43.71	$44.76	$37.99	824,068
2020-08-04	$44.81	$45.27	$43.73	$43.92	$37.27	757,784
2020-08-03	$45.15	$46.08	$44.51	$45.01	$38.20	814,677
2020-07-31	$45.24	$45.28	$43.60	$44.83	$38.04	792,122
2020-07-30	$44.50	$46.27	$44.05	$45.69	$38.77	570,161
2020-07-29	$44.92	$45.53	$43.66	$45.39	$38.52	1,045,947
2020-07-28	$44.00	$45.49	$42.32	$42.54	$36.10	1,016,286
2020-07-27	$40.73	$43.05	$40.39	$43.00	$36.49	661,195
2020-07-24	$41.05	$41.45	$40.12	$40.29	$34.19	622,892
2020-07-23	$42.03	$43.33	$40.55	$41.11	$34.89	609,165
2020-07-22	$39.46	$41.84	$39.46	$41.47	$35.19	411,823
2020-07-21	$39.76	$39.98	$39.21	$39.74	$33.73	322,982
2020-07-20	$39.75	$39.75	$38.86	$39.53	$33.55	283,140
2020-07-17	$40.20	$40.80	$39.78	$40.03	$33.97	403,322
2020-07-16	$38.48	$39.90	$38.07	$39.86	$33.83	373,651
2020-07-15	$39.06	$39.16	$37.70	$38.89	$33.00	364,049
2020-07-14	$36.06	$37.75	$35.94	$37.70	$31.99	403,670
2020-07-13	$37.82	$38.74	$36.09	$36.23	$30.75	832,419
2020-07-10	$36.33	$37.24	$35.95	$37.19	$31.56	534,557
2020-07-09	$38.50	$38.50	$36.35	$36.37	$30.87	703,049
2020-07-08	$36.63	$38.59	$36.41	$38.46	$32.64	862,016
2020-07-07	$35.24	$36.72	$35.24	$36.54	$31.01	1,184,153
2020-07-06	$35.65	$35.85	$34.77	$35.71	$30.31	400,331
2020-07-02	$35.37	$35.39	$34.04	$34.61	$29.37	365,859
2020-07-01	$35.80	$35.93	$34.09	$34.31	$29.12	407,346
2020-06-30	$34.77	$35.85	$34.48	$35.70	$30.30	410,830
2020-06-29	$32.90	$35.17	$32.42	$35.00	$29.70	489,058
2020-06-26	$32.83	$33.31	$31.87	$32.73	$27.78	709,183
2020-06-25	$33.56	$33.88	$32.01	$33.08	$28.07	981,907
2020-06-24	$35.02	$35.17	$33.25	$34.64	$29.40	741,224
2020-06-23	$35.50	$36.08	$34.83	$35.71	$30.31	493,662
2020-06-22	$33.13	$35.03	$32.79	$34.89	$29.61	495,755
2020-06-19	$34.78	$35.14	$33.02	$33.47	$28.40	851,291
2020-06-18	$34.97	$35.35	$34.26	$34.29	$29.10	337,113
2020-06-17	$36.72	$36.85	$35.20	$35.51	$30.14	374,367
2020-06-16	$36.59	$36.72	$35.01	$36.49	$30.97	553,468
2020-06-15	$31.53	$34.89	$31.36	$34.85	$29.58	530,190
2020-06-12	$33.48	$34.09	$31.73	$33.05	$28.05	623,061
2020-06-11	$33.27	$34.12	$31.75	$31.75	$26.94	561,773
2020-06-10	$35.42	$35.97	$34.29	$35.28	$29.94	380,379
2020-06-09	$35.46	$36.12	$35.10	$35.60	$30.21	475,714
2020-06-08	$37.40	$38.32	$35.83	$36.27	$30.78	496,912
2020-06-05	$35.94	$37.50	$35.66	$36.65	$31.10	478,640
2020-06-04	$36.04	$37.11	$35.32	$35.51	$30.14	439,172
2020-06-03	$35.21	$36.79	$34.86	$36.45	$30.93	332,673
2020-06-02	$34.33	$34.74	$33.95	$34.50	$29.28	511,372
2020-06-01	$34.11	$35.21	$33.62	$34.00	$28.85	420,991
2020-05-29	$33.71	$35.33	$33.65	$33.99	$28.85	630,670
2020-05-28	$37.29	$37.43	$34.39	$34.59	$29.35	626,829
2020-05-27	$35.00	$36.71	$34.58	$36.69	$31.14	570,769
2020-05-26	$34.21	$35.00	$33.30	$33.51	$28.44	901,393
2020-05-22	$31.96	$32.51	$31.27	$32.47	$27.56	342,792
2020-05-21	$30.83	$32.11	$30.75	$31.55	$26.77	381,620
2020-05-20	$30.70	$31.38	$29.92	$30.66	$26.02	547,653
2020-05-19	$29.92	$31.41	$29.33	$30.16	$25.60	689,940
2020-05-18	$28.41	$30.49	$28.41	$30.29	$25.71	950,852
2020-05-15	$25.98	$27.37	$25.88	$26.92	$22.85	380,486
2020-05-14	$25.29	$26.40	$24.68	$26.26	$22.29	655,934
2020-05-13	$27.06	$27.06	$25.44	$26.08	$22.13	541,296
2020-05-12	$28.77	$28.83	$27.27	$27.36	$23.22	614,337
2020-05-11	$29.06	$29.41	$28.16	$28.65	$24.31	823,839
2020-05-08	$28.29	$30.00	$27.38	$29.85	$25.33	749,960
2020-05-07	$27.06	$27.71	$26.91	$27.39	$23.24	767,489
2020-05-06	$27.83	$28.12	$26.20	$26.46	$22.46	1,655,600
2020-05-05	$28.06	$28.95	$26.93	$27.61	$23.43	1,480,144
2020-05-04	$28.26	$29.17	$27.73	$28.95	$24.28	560,447
2020-05-01	$28.18	$28.81	$27.82	$28.81	$24.16	701,710
2020-04-30	$29.26	$29.67	$28.90	$29.25	$24.53	902,205
2020-04-29	$28.93	$30.70	$28.60	$30.42	$25.51	747,287
2020-04-28	$27.00	$28.05	$26.63	$27.60	$23.15	686,864
2020-04-27	$24.82	$26.18	$24.67	$25.81	$21.64	759,527
2020-04-24	$23.88	$24.70	$23.50	$24.47	$20.52	627,232
2020-04-23	$23.36	$23.98	$22.55	$23.53	$19.73	595,541
2020-04-22	$24.08	$24.09	$23.12	$23.26	$19.51	750,212
2020-04-21	$22.70	$23.83	$22.08	$23.35	$19.58	717,370
2020-04-20	$24.35	$24.77	$23.08	$23.65	$19.83	721,322
2020-04-17	$25.91	$26.67	$24.66	$25.36	$21.27	977,999
2020-04-16	$24.38	$24.99	$23.65	$24.24	$20.33	769,525
2020-04-15	$24.53	$24.53	$23.17	$24.39	$20.45	977,765
2020-04-14	$25.91	$26.46	$24.83	$25.83	$21.66	463,273
2020-04-13	$26.89	$26.89	$23.97	$24.99	$20.96	786,781
2020-04-09	$26.24	$28.11	$25.72	$27.03	$22.67	669,555
2020-04-08	$24.67	$26.33	$24.18	$25.59	$21.46	1,103,254
2020-04-07	$25.40	$25.94	$23.43	$24.11	$20.22	970,846
2020-04-06	$21.59	$24.17	$21.46	$23.52	$19.72	1,069,879
2020-04-03	$19.76	$20.43	$19.07	$20.25	$16.98	990,171
2020-04-02	$20.22	$21.89	$19.38	$20.04	$16.81	947,557
2020-04-01	$21.83	$22.14	$19.59	$20.01	$16.78	1,079,293
2020-03-31	$24.00	$24.33	$22.89	$23.20	$19.46	710,551
2020-03-30	$24.82	$24.82	$22.80	$24.25	$20.34	719,562
2020-03-27	$25.28	$25.95	$24.21	$24.88	$20.86	804,717
2020-03-26	$26.29	$27.26	$25.50	$26.63	$22.33	615,227
2020-03-25	$24.63	$28.01	$24.63	$26.04	$21.84	1,104,220
2020-03-24	$20.05	$24.83	$20.05	$24.35	$20.42	1,319,933
2020-03-23	$20.02	$20.02	$18.24	$19.55	$16.39	1,209,156
2020-03-20	$19.42	$21.10	$18.43	$20.21	$16.95	1,093,129
2020-03-19	$16.41	$20.13	$15.85	$19.19	$16.09	984,233
2020-03-18	$17.88	$19.16	$15.75	$16.67	$13.98	1,101,614
2020-03-17	$20.43	$21.38	$18.19	$19.27	$16.16	1,913,407
2020-03-16	$25.01	$25.98	$19.78	$19.97	$16.75	1,297,599
2020-03-13	$28.19	$28.98	$25.20	$28.17	$23.62	1,048,453
2020-03-12	$28.50	$29.11	$26.28	$26.94	$22.59	1,000,071
2020-03-11	$36.13	$36.93	$33.45	$33.96	$28.48	563,473
2020-03-10	$37.45	$37.68	$35.17	$37.12	$31.13	562,709
2020-03-09	$41.27	$42.00	$36.10	$36.59	$30.69	759,169
2020-03-06	$39.97	$40.48	$38.92	$40.27	$33.77	459,039
2020-03-05	$41.59	$42.00	$40.70	$41.18	$34.53	416,271
2020-03-04	$41.77	$42.72	$41.05	$42.41	$35.57	449,307
2020-03-03	$41.21	$42.69	$40.49	$40.92	$34.32	643,459
2020-03-02	$39.67	$41.30	$39.41	$41.23	$34.58	718,882
2020-02-28	$39.14	$40.19	$37.96	$39.34	$32.99	861,640
2020-02-27	$40.81	$42.23	$39.90	$40.51	$33.97	838,594
2020-02-26	$42.48	$43.08	$41.38	$41.41	$34.73	646,993
2020-02-25	$45.63	$45.75	$42.53	$42.75	$35.85	384,279
2020-02-24	$44.83	$45.77	$44.51	$45.37	$38.05	340,749
2020-02-21	$45.53	$46.03	$45.27	$45.83	$38.43	321,894
2020-02-20	$45.20	$45.76	$44.50	$45.51	$38.17	543,898
2020-02-19	$44.88	$45.55	$44.70	$45.23	$37.93	441,364
2020-02-18	$44.78	$45.23	$44.49	$44.62	$37.42	395,295
2020-02-14	$44.77	$45.08	$44.34	$44.77	$37.54	377,970
2020-02-13	$43.74	$44.99	$43.46	$44.87	$37.63	302,367
2020-02-12	$44.30	$44.37	$43.50	$43.97	$36.87	317,445
2020-02-11	$44.59	$44.59	$43.85	$43.99	$36.89	520,618
2020-02-10	$44.78	$44.96	$44.38	$44.74	$37.24	544,494
2020-02-07	$44.58	$45.03	$44.34	$44.70	$37.21	497,452
2020-02-06	$44.42	$44.75	$44.15	$44.50	$37.04	585,909
2020-02-05	$43.07	$44.22	$42.33	$44.21	$36.80	642,604
2020-02-04	$43.88	$43.93	$42.54	$42.69	$35.53	600,870
2020-02-03	$42.38	$43.78	$42.10	$43.57	$36.27	984,841
2020-01-31	$43.60	$43.87	$41.14	$42.14	$35.08	850,339
2020-01-30	$47.35	$48.99	$43.21	$44.45	$37.00	1,071,397
2020-01-29	$45.43	$46.10	$44.76	$45.81	$38.13	542,478
2020-01-28	$44.92	$45.65	$44.76	$45.39	$37.78	429,739
2020-01-27	$43.94	$44.63	$43.89	$44.20	$36.79	433,580
2020-01-24	$44.76	$45.15	$43.93	$44.26	$36.84	445,321
2020-01-23	$43.65	$44.85	$43.65	$44.77	$37.27	621,521
2020-01-22	$43.44	$43.95	$43.27	$43.59	$36.28	635,321
2020-01-21	$42.45	$43.32	$42.45	$43.19	$35.95	436,303
2020-01-17	$42.64	$43.36	$42.29	$42.45	$35.33	400,797
2020-01-16	$42.42	$42.62	$42.20	$42.39	$35.28	222,406
2020-01-15	$41.13	$42.51	$41.02	$42.23	$35.15	373,577
2020-01-14	$40.42	$41.18	$40.30	$41.06	$34.18	581,153
2020-01-13	$39.96	$40.44	$39.96	$40.30	$33.54	304,578
2020-01-10	$39.61	$40.37	$39.31	$39.89	$33.20	622,497
2020-01-09	$40.03	$40.20	$39.63	$39.79	$33.12	698,877
2020-01-08	$39.35	$40.23	$39.28	$39.90	$33.21	594,419
2020-01-07	$38.96	$39.37	$38.75	$38.95	$32.42	465,215
2020-01-06	$38.05	$39.23	$37.92	$38.85	$32.34	505,651
2020-01-03	$37.50	$38.41	$37.50	$38.27	$31.85	461,479
2020-01-02	$38.24	$38.53	$37.56	$37.79	$31.46	500,953
2019-12-31	$37.90	$38.45	$37.72	$38.16	$31.76	448,087
2019-12-30	$37.78	$38.11	$37.16	$38.09	$31.71	496,895
2019-12-27	$38.03	$38.10	$37.63	$37.78	$31.45	409,997
2019-12-26	$38.30	$38.52	$37.83	$37.91	$31.56	247,951
2019-12-24	$37.94	$38.46	$37.76	$38.31	$31.89	170,301
2019-12-23	$38.56	$38.92	$37.76	$37.87	$31.52	508,982
2019-12-20	$37.61	$38.83	$37.61	$38.56	$32.10	2,338,075
2019-12-19	$38.26	$38.27	$37.36	$37.55	$31.26	494,766
2019-12-18	$38.58	$38.71	$37.89	$38.12	$31.73	617,814
2019-12-17	$38.93	$39.45	$38.24	$38.38	$31.95	500,303
2019-12-16	$39.41	$39.75	$38.85	$39.00	$32.46	513,822
2019-12-13	$39.25	$39.45	$38.83	$39.39	$32.79	377,679
2019-12-12	$40.32	$40.49	$39.25	$39.30	$32.71	601,058
2019-12-11	$39.52	$40.59	$39.40	$40.48	$33.69	297,074
2019-12-10	$40.02	$40.02	$39.35	$39.54	$32.91	358,830
2019-12-09	$39.50	$40.06	$39.39	$40.05	$33.34	571,868
2019-12-06	$40.14	$40.54	$39.46	$39.64	$33.00	503,145
2019-12-05	$39.70	$40.26	$39.58	$40.07	$33.35	648,265
2019-12-04	$39.22	$40.02	$39.06	$39.71	$33.05	408,364
2019-12-03	$38.80	$39.31	$38.72	$39.14	$32.58	419,604
2019-12-02	$39.51	$39.51	$38.50	$38.91	$32.39	445,854
2019-11-29	$39.66	$40.17	$39.45	$39.57	$32.94	288,372
2019-11-27	$40.13	$40.40	$39.70	$39.75	$33.09	364,358
2019-11-26	$39.47	$40.04	$39.33	$40.02	$33.31	411,240
2019-11-25	$38.85	$39.50	$38.70	$39.40	$32.80	414,419
2019-11-22	$38.59	$38.96	$38.19	$38.55	$32.09	346,967
2019-11-21	$39.13	$39.47	$38.20	$38.43	$31.99	353,953
2019-11-20	$39.10	$39.71	$38.61	$39.30	$32.71	1,082,070
2019-11-19	$39.74	$39.94	$38.96	$38.96	$32.43	483,210
2019-11-18	$39.07	$40.20	$38.93	$39.67	$33.02	796,155
2019-11-15	$38.71	$39.16	$38.50	$38.83	$32.32	759,680
2019-11-14	$38.06	$38.82	$38.06	$38.59	$32.12	494,063
2019-11-13	$38.59	$38.84	$37.91	$38.21	$31.81	441,910
2019-11-12	$38.51	$39.15	$37.66	$38.71	$32.22	860,391
2019-11-11	$37.48	$38.51	$37.17	$38.50	$31.80	570,876
2019-11-08	$37.02	$37.56	$36.81	$37.55	$31.02	569,203
2019-11-07	$38.10	$38.24	$36.44	$36.83	$30.42	998,332
2019-11-06	$37.90	$38.56	$37.18	$38.08	$31.45	588,174
2019-11-05	$37.26	$38.11	$36.87	$37.93	$31.33	1,072,366
2019-11-04	$39.53	$39.56	$36.93	$37.22	$30.74	1,038,596
2019-11-01	$38.99	$41.10	$38.72	$39.56	$32.68	1,552,730
2019-10-31	$41.55	$42.06	$35.80	$38.71	$31.97	3,133,181
2019-10-30	$43.84	$43.91	$42.22	$43.58	$36.00	1,359,457
2019-10-29	$43.65	$44.51	$43.45	$43.73	$36.12	531,037
2019-10-28	$45.08	$45.16	$43.67	$43.81	$36.19	502,487
2019-10-25	$45.63	$45.94	$44.86	$44.96	$37.14	621,840
2019-10-24	$45.65	$45.87	$45.49	$45.69	$37.74	273,940
2019-10-23	$45.95	$46.28	$45.00	$45.68	$37.73	516,079
2019-10-22	$46.18	$46.30	$45.40	$45.76	$37.80	885,160
2019-10-21	$46.31	$46.84	$45.80	$45.84	$37.86	612,858
2019-10-18	$45.42	$46.20	$45.28	$46.00	$37.99	552,899
2019-10-17	$45.22	$46.02	$45.22	$45.33	$37.44	496,753
2019-10-16	$44.35	$45.08	$44.13	$45.07	$37.23	537,624
2019-10-15	$43.77	$44.53	$43.70	$44.39	$36.66	438,399
2019-10-14	$43.26	$43.81	$43.06	$43.50	$35.93	444,559
2019-10-11	$44.16	$44.27	$43.30	$43.36	$35.81	450,863
2019-10-10	$43.76	$43.99	$43.46	$43.64	$36.05	459,569
2019-10-09	$43.90	$44.37	$43.79	$43.85	$36.22	517,883
2019-10-08	$43.57	$44.27	$43.50	$43.82	$36.19	462,348
2019-10-07	$43.31	$44.40	$43.25	$43.87	$36.24	649,513
2019-10-04	$42.45	$43.78	$42.38	$43.77	$36.15	630,070
2019-10-03	$42.57	$42.76	$41.86	$42.36	$34.99	373,264
2019-10-02	$43.00	$43.13	$42.20	$42.57	$35.16	442,134
2019-10-01	$43.12	$43.45	$42.89	$42.99	$35.51	618,171
2019-09-30	$42.36	$43.36	$42.36	$43.10	$35.60	527,330
2019-09-27	$43.00	$43.10	$42.04	$42.22	$34.87	387,344
2019-09-26	$43.03	$43.25	$42.30	$42.85	$35.39	302,430
2019-09-25	$42.51	$43.01	$41.85	$42.88	$35.42	655,230
2019-09-24	$42.64	$42.81	$42.06	$42.24	$34.89	557,695
2019-09-23	$42.31	$42.88	$42.16	$42.33	$34.96	375,995
2019-09-20	$42.35	$42.75	$42.13	$42.43	$35.05	758,096
2019-09-19	$43.00	$43.05	$42.21	$42.33	$34.96	572,556
2019-09-18	$42.80	$43.53	$42.23	$42.87	$35.41	637,292
2019-09-17	$42.10	$42.77	$41.98	$42.68	$35.25	723,034
2019-09-16	$42.48	$42.94	$41.98	$42.28	$34.92	728,005
2019-09-13	$41.63	$44.01	$41.63	$42.38	$35.00	1,856,023
2019-09-12	$39.74	$40.93	$39.52	$40.27	$33.26	648,773
2019-09-11	$38.70	$39.52	$38.56	$39.45	$32.58	552,346
2019-09-10	$39.34	$39.34	$37.35	$38.29	$31.63	1,135,144
2019-09-09	$38.98	$39.51	$38.75	$39.48	$32.61	591,659
2019-09-06	$38.97	$39.31	$38.84	$38.97	$32.19	315,093
2019-09-05	$39.12	$39.33	$38.53	$39.00	$32.21	656,538
2019-09-04	$38.78	$39.17	$38.46	$38.98	$32.20	436,647
2019-09-03	$38.45	$38.79	$38.18	$38.55	$31.84	482,227
2019-08-30	$37.50	$38.87	$37.22	$38.67	$31.94	1,011,302
2019-08-29	$37.37	$37.59	$37.08	$37.32	$30.83	239,733
2019-08-28	$36.58	$37.07	$36.12	$37.06	$30.61	271,563
2019-08-27	$36.98	$37.16	$36.55	$36.62	$30.25	243,204
2019-08-26	$36.90	$37.07	$36.63	$36.84	$30.43	235,323
2019-08-23	$37.22	$37.74	$36.64	$36.71	$30.32	473,130
2019-08-22	$37.24	$37.79	$36.86	$37.38	$30.87	318,174
2019-08-21	$37.44	$37.45	$36.95	$37.12	$30.66	277,729
2019-08-20	$36.55	$37.14	$36.45	$37.07	$30.62	388,217
2019-08-19	$36.39	$36.85	$36.16	$36.53	$30.17	305,196
2019-08-16	$35.85	$36.33	$35.72	$36.15	$29.86	227,094
2019-08-15	$35.94	$36.15	$35.70	$35.77	$29.55	268,668
2019-08-14	$35.91	$36.13	$35.56	$35.80	$29.57	293,107
2019-08-13	$35.85	$36.73	$35.85	$36.35	$30.02	264,870
2019-08-12	$36.08	$36.08	$35.45	$35.83	$29.59	252,519
2019-08-09	$36.72	$36.80	$36.03	$36.10	$29.82	298,368
2019-08-08	$36.82	$37.10	$36.60	$36.81	$30.40	370,050
2019-08-07	$35.81	$36.82	$35.62	$36.75	$30.35	381,964
2019-08-06	$35.26	$36.23	$35.26	$36.13	$29.84	589,818
2019-08-05	$35.62	$35.80	$35.12	$35.55	$29.12	526,399
2019-08-02	$36.06	$36.30	$35.55	$36.10	$29.57	408,115
2019-08-01	$36.50	$36.98	$35.93	$36.24	$29.69	595,517
2019-07-31	$36.32	$37.00	$35.19	$36.14	$29.60	929,163
2019-07-30	$36.68	$37.80	$36.64	$37.70	$30.88	734,699
2019-07-29	$37.34	$37.34	$36.40	$36.60	$29.98	755,294
2019-07-26	$37.39	$37.66	$37.02	$37.38	$30.62	290,247
2019-07-25	$37.20	$37.67	$37.04	$37.39	$30.63	552,908
2019-07-24	$36.46	$37.12	$36.31	$37.00	$30.31	675,845
2019-07-23	$37.14	$37.14	$36.25	$36.48	$29.88	553,215
2019-07-22	$37.56	$37.74	$37.06	$37.20	$30.47	425,487
2019-07-19	$37.49	$37.86	$37.24	$37.39	$30.63	484,068
2019-07-18	$37.59	$37.75	$37.17	$37.56	$30.77	439,352
2019-07-17	$37.38	$37.74	$37.04	$37.52	$30.74	426,333
2019-07-16	$37.28	$37.57	$36.99	$37.38	$30.62	428,220
2019-07-15	$37.39	$37.66	$36.91	$37.36	$30.60	481,512
2019-07-12	$36.57	$37.60	$36.57	$37.24	$30.51	497,101
2019-07-11	$36.59	$36.60	$35.73	$36.48	$29.88	429,388
2019-07-10	$36.59	$36.76	$36.21	$36.60	$29.98	410,567
2019-07-09	$36.44	$36.89	$35.88	$36.14	$29.60	919,238
2019-07-08	$33.81	$36.28	$33.51	$36.20	$29.65	1,706,909
2019-07-05	$33.23	$33.26	$32.55	$33.01	$27.04	169,509
2019-07-03	$33.36	$33.58	$33.10	$33.42	$27.38	168,356
2019-07-02	$33.11	$33.40	$32.96	$33.32	$27.29	318,231
2019-07-01	$32.97	$33.21	$32.53	$33.11	$27.12	381,515
2019-06-28	$32.21	$33.05	$32.21	$32.78	$26.85	861,651
2019-06-27	$31.20	$32.25	$31.17	$32.21	$26.39	626,485
2019-06-26	$31.30	$31.50	$30.78	$31.04	$25.43	499,188
2019-06-25	$32.63	$32.68	$31.21	$31.31	$25.65	653,621
2019-06-24	$32.63	$32.73	$32.13	$32.21	$26.39	426,229
2019-06-21	$33.09	$33.12	$32.31	$32.45	$26.58	680,859
2019-06-20	$33.06	$33.53	$33.01	$33.34	$27.31	372,354
2019-06-19	$33.22	$33.22	$32.17	$32.98	$27.02	462,150
2019-06-18	$33.62	$34.00	$33.02	$33.25	$27.24	376,013
2019-06-17	$33.57	$33.72	$33.08	$33.65	$27.57	495,870
2019-06-14	$33.33	$33.76	$33.21	$33.53	$27.47	341,087
2019-06-13	$33.48	$33.76	$33.08	$33.43	$27.38	571,631
2019-06-12	$33.31	$33.69	$33.14	$33.28	$27.26	303,576
2019-06-11	$33.61	$33.61	$32.60	$33.24	$27.23	360,807
2019-06-10	$33.45	$33.59	$33.22	$33.40	$27.36	344,443
2019-06-07	$33.09	$33.68	$33.07	$33.44	$27.39	194,730
2019-06-06	$33.34	$33.82	$32.72	$32.86	$26.92	276,096
2019-06-05	$33.00	$33.40	$32.59	$33.35	$27.32	367,228
2019-06-04	$32.38	$32.85	$32.21	$32.82	$26.89	597,674
2019-06-03	$31.40	$32.54	$31.20	$32.10	$26.30	501,887
2019-05-31	$31.49	$31.90	$31.10	$31.43	$25.75	444,640
2019-05-30	$31.65	$31.97	$31.28	$31.73	$25.99	538,504
2019-05-29	$31.98	$32.23	$31.40	$31.64	$25.92	606,154
2019-05-28	$32.39	$32.47	$31.98	$32.02	$26.23	441,925
2019-05-24	$31.78	$32.40	$31.78	$32.37	$26.52	347,662
2019-05-23	$31.73	$32.25	$31.50	$31.62	$25.90	679,177
2019-05-22	$31.45	$32.28	$31.31	$31.88	$26.12	300,511
2019-05-21	$31.33	$31.95	$31.28	$31.95	$26.17	321,847
2019-05-20	$32.04	$32.30	$31.33	$31.35	$25.68	194,309
2019-05-17	$32.21	$32.42	$32.15	$32.15	$26.34	397,543
2019-05-16	$32.06	$32.66	$32.06	$32.37	$26.52	362,616
2019-05-15	$32.19	$32.48	$31.93	$32.14	$26.33	288,823
2019-05-14	$31.44	$32.47	$31.17	$32.35	$26.50	295,583
2019-05-13	$31.47	$31.82	$31.34	$31.77	$25.79	257,963
2019-05-10	$31.97	$32.19	$31.51	$31.91	$25.90	233,285
2019-05-09	$31.72	$32.27	$31.58	$32.03	$26.00	306,402
2019-05-08	$31.83	$32.19	$31.75	$31.80	$25.81	394,144
2019-05-07	$32.30	$32.30	$31.61	$31.86	$25.86	390,253
2019-05-06	$32.26	$32.58	$32.00	$32.50	$26.38	503,197
2019-05-03	$32.60	$32.87	$31.97	$32.59	$26.45	383,200
2019-05-02	$31.85	$32.77	$31.79	$32.54	$26.41	538,105
2019-05-01	$32.00	$32.41	$31.00	$31.77	$25.79	1,127,527
2019-04-30	$30.46	$30.68	$30.00	$30.56	$24.80	335,519
2019-04-29	$30.37	$30.58	$30.13	$30.37	$24.65	218,697
2019-04-26	$30.69	$30.71	$29.86	$30.34	$24.63	396,691
2019-04-25	$30.49	$30.94	$29.88	$30.63	$24.86	406,177
2019-04-24	$31.00	$31.28	$30.62	$30.92	$25.10	342,987
2019-04-23	$30.79	$31.03	$30.67	$30.93	$25.10	283,748
2019-04-22	$31.24	$31.31	$30.38	$30.48	$24.74	225,277
2019-04-18	$31.26	$31.45	$30.99	$31.34	$25.44	205,588
2019-04-17	$31.11	$31.27	$30.86	$31.21	$25.33	317,415
2019-04-16	$30.97	$31.11	$30.70	$31.04	$25.19	260,130
2019-04-15	$31.19	$31.22	$30.65	$30.85	$25.04	300,215
2019-04-12	$31.42	$31.47	$31.02	$31.05	$25.20	249,917
2019-04-11	$30.96	$31.35	$30.74	$31.26	$25.37	287,122
2019-04-10	$30.67	$30.99	$30.52	$30.88	$25.06	313,225
2019-04-09	$30.86	$30.98	$30.46	$30.55	$24.80	451,161
2019-04-08	$30.71	$30.93	$30.57	$30.91	$25.09	359,533
2019-04-05	$30.55	$30.89	$30.46	$30.86	$25.05	386,813
2019-04-04	$29.51	$30.39	$29.51	$30.38	$24.66	387,359
2019-04-03	$29.39	$29.81	$29.14	$29.50	$23.94	337,305
2019-04-02	$29.07	$29.30	$28.73	$29.17	$23.68	289,909
2019-04-01	$29.30	$29.30	$28.73	$29.07	$23.59	371,549
2019-03-29	$29.69	$29.96	$29.02	$29.06	$23.59	476,909
2019-03-28	$30.05	$30.09	$29.25	$29.59	$24.02	331,757
2019-03-27	$29.38	$30.29	$29.16	$29.95	$24.31	620,150
2019-03-26	$29.18	$29.18	$28.57	$28.90	$23.46	293,887
2019-03-25	$28.29	$29.16	$28.29	$29.04	$23.57	314,202
2019-03-22	$28.34	$28.78	$28.14	$28.30	$22.97	328,342
2019-03-21	$27.66	$28.55	$27.66	$28.35	$23.01	599,033
2019-03-20	$27.79	$28.10	$27.13	$27.70	$22.48	347,392
2019-03-19	$28.47	$28.64	$27.66	$27.79	$22.56	283,466
2019-03-18	$28.45	$28.64	$28.25	$28.40	$23.05	250,378
2019-03-15	$28.50	$28.81	$28.35	$28.47	$23.11	665,283
2019-03-14	$28.45	$28.70	$28.30	$28.47	$23.11	201,140
2019-03-13	$28.93	$29.13	$28.52	$28.55	$23.17	225,253
2019-03-12	$29.15	$29.22	$28.60	$28.81	$23.38	271,530
2019-03-11	$28.66	$29.06	$28.66	$29.05	$23.58	454,155
2019-03-08	$28.25	$28.80	$28.25	$28.64	$23.25	360,599
2019-03-07	$27.88	$28.51	$27.57	$28.28	$22.95	479,355
2019-03-06	$28.36	$28.55	$27.98	$27.98	$22.71	464,776
2019-03-05	$29.13	$29.26	$28.32	$28.33	$22.99	422,926
2019-03-04	$28.24	$29.07	$28.17	$29.04	$23.57	414,572
2019-03-01	$29.04	$29.14	$27.99	$28.15	$22.85	596,526
2019-02-28	$29.00	$29.12	$28.69	$28.84	$23.41	392,495
2019-02-27	$29.24	$29.31	$28.45	$29.16	$23.67	285,656
2019-02-26	$29.46	$29.68	$28.95	$29.21	$23.71	320,956
2019-02-25	$30.15	$30.15	$29.46	$29.59	$24.02	377,327
2019-02-22	$29.51	$30.03	$29.44	$29.95	$24.31	481,447
2019-02-21	$28.95	$29.39	$28.67	$29.33	$23.81	258,436
2019-02-20	$29.37	$29.43	$28.79	$29.01	$23.55	341,506
2019-02-19	$28.98	$29.46	$28.79	$29.26	$23.75	430,187
2019-02-15	$28.62	$29.05	$28.47	$28.97	$23.51	396,915
2019-02-14	$29.01	$29.11	$28.45	$28.47	$23.11	557,831
2019-02-13	$29.00	$29.29	$28.67	$29.14	$23.65	702,654
2019-02-12	$30.30	$31.27	$30.30	$31.21	$23.46	960,657
2019-02-11	$30.62	$30.71	$30.22	$30.39	$22.62	420,744
2019-02-08	$31.05	$31.26	$30.34	$30.61	$22.79	621,727
2019-02-07	$31.07	$31.60	$30.96	$31.17	$23.20	474,080
2019-02-06	$32.36	$32.41	$31.15	$31.17	$23.20	588,851
2019-02-05	$32.44	$32.79	$32.30	$32.43	$24.14	394,103
2019-02-04	$32.89	$32.89	$32.29	$32.44	$24.15	375,667
2019-02-01	$32.91	$33.47	$32.58	$32.83	$24.44	665,970
2019-01-31	$30.38	$33.20	$30.38	$32.93	$24.51	953,483
2019-01-30	$30.88	$31.26	$30.24	$31.18	$23.21	564,913
2019-01-29	$29.75	$30.76	$28.95	$30.65	$22.81	534,821
2019-01-28	$29.57	$30.53	$29.47	$30.05	$22.37	563,493
2019-01-25	$30.55	$31.13	$29.67	$29.74	$22.14	739,456
2019-01-24	$29.69	$30.33	$29.68	$30.32	$22.57	477,131
2019-01-23	$29.16	$29.67	$29.01	$29.58	$22.02	486,693
2019-01-22	$29.72	$29.84	$28.86	$29.06	$21.63	513,640
2019-01-18	$30.34	$30.34	$29.59	$29.83	$22.20	577,961
2019-01-17	$30.20	$30.44	$29.83	$30.20	$22.48	657,133
2019-01-16	$30.60	$30.75	$30.14	$30.24	$22.51	537,328
2019-01-15	$30.35	$30.86	$30.21	$30.61	$22.79	447,204
2019-01-14	$30.70	$30.77	$30.32	$30.36	$22.60	447,420
2019-01-11	$30.66	$31.27	$30.65	$30.91	$23.01	479,813
2019-01-10	$31.20	$31.32	$30.36	$30.69	$22.84	649,969
2019-01-09	$30.87	$31.49	$30.28	$30.93	$23.02	852,281
2019-01-08	$30.76	$31.23	$30.18	$30.65	$22.81	770,941
2019-01-07	$29.93	$31.13	$29.75	$30.69	$22.84	798,478
2019-01-04	$28.93	$30.02	$28.76	$29.91	$22.26	605,604
2019-01-03	$28.39	$29.15	$28.00	$28.54	$21.24	467,966
2019-01-02	$27.72	$28.86	$27.62	$28.57	$21.27	588,544
2018-12-31	$28.37	$28.41	$27.28	$28.11	$20.92	353,367
2018-12-28	$28.06	$28.67	$27.83	$28.21	$21.00	647,278
2018-12-27	$27.01	$27.98	$26.69	$27.93	$20.79	609,257
2018-12-26	$26.31	$27.51	$25.77	$27.45	$20.43	542,234
2018-12-24	$26.76	$26.90	$26.11	$26.16	$19.47	327,396
2018-12-21	$27.56	$28.23	$26.84	$26.84	$19.98	1,657,856
2018-12-20	$27.52	$28.32	$27.48	$27.84	$20.72	606,096
2018-12-19	$27.75	$28.62	$27.66	$27.72	$20.63	835,211
2018-12-18	$26.98	$28.05	$26.84	$27.75	$20.66	701,632
2018-12-17	$27.39	$27.94	$26.77	$26.79	$19.94	880,935
2018-12-14	$27.50	$28.28	$27.39	$27.46	$20.44	540,871
2018-12-13	$28.21	$28.54	$27.77	$27.84	$20.72	508,318
2018-12-12	$28.30	$28.71	$27.75	$28.21	$21.00	569,912
2018-12-11	$28.34	$28.41	$27.83	$27.96	$20.81	383,063
2018-12-10	$28.83	$28.98	$27.87	$27.87	$20.75	385,539
2018-12-07	$28.90	$29.53	$28.71	$28.78	$21.42	598,313
2018-12-06	$27.84	$28.86	$27.81	$28.78	$21.42	932,584
2018-12-04	$29.02	$29.34	$28.10	$28.19	$20.98	713,875
2018-12-03	$29.84	$29.84	$28.66	$29.50	$21.96	564,599
2018-11-30	$29.60	$29.77	$29.24	$29.45	$21.92	586,530
2018-11-29	$30.08	$30.19	$29.54	$29.61	$22.04	559,876
2018-11-28	$29.14	$30.22	$28.35	$30.14	$22.44	659,038
2018-11-27	$29.05	$29.48	$29.02	$29.11	$21.67	558,460
2018-11-26	$29.48	$29.73	$28.97	$29.19	$21.73	525,238
2018-11-23	$28.78	$29.69	$28.78	$29.23	$21.76	119,580
2018-11-21	$28.59	$29.37	$28.24	$28.94	$21.54	426,657
2018-11-20	$28.25	$29.08	$28.08	$28.39	$21.13	538,340
2018-11-19	$28.65	$28.95	$28.30	$28.57	$21.27	681,754
2018-11-16	$27.70	$28.78	$27.70	$28.65	$21.33	593,484
2018-11-15	$28.04	$28.13	$27.03	$27.92	$20.78	565,706
2018-11-14	$29.25	$29.58	$28.59	$28.65	$21.33	505,753
2018-11-13	$28.70	$29.40	$28.70	$28.94	$21.54	451,004
2018-11-12	$28.73	$29.31	$28.50	$28.57	$21.27	636,009
2018-11-09	$28.92	$29.22	$28.63	$28.73	$21.39	574,929
2018-11-08	$28.76	$29.52	$27.84	$28.87	$21.49	808,480
2018-11-07	$29.64	$29.69	$28.95	$29.40	$21.88	938,065
2018-11-06	$29.88	$30.03	$29.29	$29.37	$21.86	620,178
2018-11-05	$29.52	$30.34	$29.45	$30.31	$22.33	661,838
2018-11-02	$29.26	$29.61	$28.31	$29.50	$21.74	736,273
2018-11-01	$26.99	$29.20	$26.44	$28.96	$21.34	893,684
2018-10-31	$28.55	$28.86	$27.60	$28.10	$20.71	761,379
2018-10-30	$26.98	$28.32	$26.59	$28.26	$20.82	745,189
2018-10-29	$28.46	$28.46	$26.73	$26.98	$19.88	567,131
2018-10-26	$27.45	$28.51	$27.41	$27.95	$20.59	787,750
2018-10-25	$27.16	$28.03	$26.86	$27.87	$20.54	694,375
2018-10-24	$26.81	$27.36	$26.35	$26.38	$19.44	626,685
2018-10-23	$25.14	$26.84	$25.14	$26.77	$19.73	888,691
2018-10-22	$26.68	$26.87	$25.14	$25.46	$18.76	887,205
2018-10-19	$27.61	$27.77	$26.65	$26.77	$19.73	628,778
2018-10-18	$27.26	$28.08	$27.04	$27.55	$20.30	556,940
2018-10-17	$27.50	$27.67	$26.65	$27.48	$20.25	842,006
2018-10-16	$27.26	$27.94	$26.86	$27.89	$20.55	413,821
2018-10-15	$26.60	$27.17	$26.60	$27.01	$19.90	413,745
2018-10-12	$27.70	$27.70	$26.49	$26.70	$19.67	448,148
2018-10-11	$27.40	$27.76	$27.17	$27.20	$20.04	564,078
2018-10-10	$27.45	$28.23	$27.45	$27.49	$20.26	465,765
2018-10-09	$28.37	$28.43	$27.68	$27.78	$20.47	356,092
2018-10-08	$27.90	$28.49	$27.88	$28.39	$20.92	309,627
2018-10-05	$28.53	$28.55	$27.55	$28.04	$20.66	645,566
2018-10-04	$28.92	$28.98	$28.26	$28.47	$20.98	421,772
2018-10-03	$29.64	$29.82	$28.88	$29.08	$21.43	404,354
2018-10-02	$29.24	$29.71	$29.21	$29.46	$21.71	341,834
2018-10-01	$29.70	$29.82	$29.12	$29.29	$21.58	338,055
2018-09-28	$29.47	$29.97	$29.34	$29.58	$21.80	337,649
2018-09-27	$30.01	$30.01	$29.29	$29.51	$21.74	369,919
2018-09-26	$30.64	$30.81	$29.76	$30.00	$22.11	291,213
2018-09-25	$30.16	$30.41	$30.00	$30.39	$22.39	324,516
2018-09-24	$30.84	$30.84	$30.00	$30.05	$22.14	333,660
2018-09-21	$31.11	$31.11	$30.13	$30.94	$22.80	1,062,647
2018-09-20	$32.06	$32.06	$31.10	$31.74	$23.39	337,731
2018-09-19	$32.28	$32.73	$31.86	$31.92	$23.52	369,749
2018-09-18	$32.11	$32.60	$31.93	$32.26	$23.77	239,117
2018-09-17	$32.34	$32.60	$32.02	$32.03	$23.60	312,680
2018-09-14	$31.83	$32.47	$31.45	$32.34	$23.83	288,049
2018-09-13	$32.19	$32.19	$31.33	$31.84	$23.46	300,896
2018-09-12	$31.67	$32.20	$31.50	$32.09	$23.65	204,541
2018-09-11	$31.39	$31.98	$31.13	$31.58	$23.27	252,069
2018-09-10	$31.05	$31.49	$30.18	$31.30	$23.06	246,336
2018-09-07	$32.28	$32.28	$31.06	$31.09	$22.91	407,676
2018-09-06	$32.38	$33.03	$32.25	$32.44	$23.90	519,964
2018-09-05	$31.89	$32.48	$31.89	$32.30	$23.80	716,381
2018-09-04	$31.57	$31.95	$31.45	$31.85	$23.47	371,821
2018-08-31	$31.54	$31.79	$31.28	$31.70	$23.36	526,853
2018-08-30	$31.72	$31.77	$31.31	$31.39	$23.13	230,437
2018-08-29	$32.12	$32.15	$31.70	$31.82	$23.45	206,144
2018-08-28	$32.55	$32.62	$32.01	$32.09	$23.65	468,998
2018-08-27	$32.62	$32.94	$32.46	$32.58	$24.01	446,555
2018-08-24	$32.64	$32.76	$32.31	$32.55	$23.98	318,673
2018-08-23	$33.11	$33.11	$32.32	$32.64	$24.05	385,162
2018-08-22	$33.10	$33.29	$32.67	$33.09	$24.38	560,735
2018-08-21	$32.19	$33.41	$32.06	$33.10	$24.39	603,045
2018-08-20	$31.40	$31.70	$31.40	$31.49	$23.20	231,995
2018-08-17	$31.09	$31.74	$31.09	$31.38	$23.12	227,337
2018-08-16	$31.16	$31.64	$31.14	$31.23	$23.01	270,043
2018-08-15	$30.86	$31.11	$30.63	$30.98	$22.83	221,569
2018-08-14	$30.78	$31.24	$30.63	$31.02	$22.86	233,339
2018-08-13	$31.21	$31.21	$30.58	$30.69	$22.61	592,954
2018-08-10	$31.21	$31.27	$30.75	$31.14	$22.95	427,574
2018-08-09	$31.05	$31.75	$30.98	$31.33	$23.09	444,383
2018-08-08	$30.88	$31.12	$30.50	$31.05	$22.88	376,271
2018-08-07	$30.41	$31.09	$30.35	$30.80	$22.69	419,927
2018-08-06	$30.33	$30.61	$29.89	$30.59	$22.32	543,878
2018-08-03	$30.52	$30.62	$30.05	$30.33	$22.13	453,077
2018-08-02	$31.44	$31.60	$30.31	$30.43	$22.21	992,043
2018-08-01	$30.05	$30.80	$29.54	$30.27	$22.09	864,847
2018-07-31	$28.72	$29.13	$28.43	$29.04	$21.19	555,928
2018-07-30	$28.96	$29.32	$28.60	$28.61	$20.88	437,474
2018-07-27	$29.69	$29.79	$28.62	$28.93	$21.11	489,227
2018-07-26	$29.22	$29.79	$28.97	$29.70	$21.67	764,197
2018-07-25	$30.08	$30.10	$28.85	$29.18	$21.29	595,938
2018-07-24	$31.02	$31.26	$30.06	$30.13	$21.99	408,927
2018-07-23	$31.72	$31.87	$31.01	$31.12	$22.71	529,458
2018-07-20	$32.62	$32.62	$31.80	$31.84	$23.23	285,220
2018-07-19	$32.29	$32.85	$32.08	$32.67	$23.84	290,947
2018-07-18	$32.33	$32.37	$31.92	$32.31	$23.58	273,768
2018-07-17	$32.02	$32.63	$31.93	$32.56	$23.76	656,636
2018-07-16	$31.81	$32.11	$31.48	$32.02	$23.37	335,307
2018-07-13	$32.39	$32.39	$31.74	$31.79	$23.20	435,845
2018-07-12	$31.50	$31.87	$30.97	$31.86	$23.25	482,249
2018-07-11	$31.10	$31.59	$31.10	$31.33	$22.86	322,228
2018-07-10	$31.75	$31.79	$31.12	$31.30	$22.84	295,456
2018-07-09	$31.76	$31.84	$31.48	$31.61	$23.07	372,424
2018-07-06	$31.93	$31.96	$31.48	$31.53	$23.01	343,657
2018-07-05	$31.16	$31.87	$30.92	$31.84	$23.23	661,121
2018-07-03	$30.75	$30.98	$30.53	$30.85	$22.51	177,775
2018-07-02	$30.59	$31.07	$30.16	$30.62	$22.34	648,692
2018-06-29	$30.41	$30.89	$30.19	$30.77	$22.45	774,875
2018-06-28	$29.63	$30.06	$29.36	$30.04	$21.92	544,858
2018-06-27	$30.23	$30.25	$29.61	$29.73	$21.69	580,574
2018-06-26	$30.08	$30.53	$29.81	$30.11	$21.97	611,214
2018-06-25	$29.88	$29.98	$29.27	$29.41	$21.46	331,706
2018-06-22	$30.49	$30.68	$29.61	$29.95	$21.86	969,531
2018-06-21	$30.80	$30.96	$30.27	$30.39	$22.18	295,444
2018-06-20	$30.90	$30.91	$30.12	$30.75	$22.44	316,997
2018-06-19	$30.79	$31.14	$30.53	$30.70	$22.40	383,202
2018-06-18	$31.30	$31.73	$30.73	$30.87	$22.53	443,843
2018-06-15	$31.61	$31.85	$31.29	$31.53	$23.01	756,336
2018-06-14	$32.10	$32.36	$31.52	$31.79	$23.20	544,858
2018-06-13	$33.12	$33.12	$31.71	$32.05	$23.39	576,525
2018-06-12	$32.58	$33.22	$32.46	$33.19	$24.22	334,795
2018-06-11	$32.61	$32.86	$32.33	$32.54	$23.75	506,400
2018-06-08	$32.07	$32.86	$31.99	$32.70	$23.86	1,120,125
2018-06-07	$32.15	$32.50	$31.90	$32.12	$23.44	707,871
2018-06-06	$31.77	$32.04	$31.26	$32.04	$23.38	375,059
2018-06-05	$31.64	$31.87	$31.56	$31.78	$23.19	457,584
2018-06-04	$31.94	$32.28	$31.64	$31.68	$23.12	662,437
2018-06-01	$31.97	$31.99	$31.42	$31.77	$23.18	568,282
2018-05-31	$31.84	$32.00	$31.58	$31.58	$23.04	534,888
2018-05-30	$32.37	$32.52	$31.68	$31.81	$23.21	728,169
2018-05-29	$31.38	$32.38	$31.38	$32.10	$23.42	1,020,257
2018-05-25	$30.99	$31.86	$30.99	$31.64	$23.09	655,063
2018-05-24	$30.77	$31.17	$30.57	$31.03	$22.64	886,984
2018-05-23	$30.15	$30.93	$30.13	$30.79	$22.47	711,291
2018-05-22	$30.48	$30.59	$29.75	$30.19	$22.03	580,619
2018-05-21	$30.76	$31.00	$30.34	$30.77	$22.45	561,184
2018-05-18	$30.09	$30.60	$29.87	$30.55	$22.29	487,367
2018-05-17	$29.27	$30.14	$29.27	$30.04	$21.92	695,713
2018-05-16	$28.98	$29.37	$28.48	$29.24	$21.34	1,109,551
2018-05-15	$30.10	$30.11	$28.80	$28.98	$21.15	858,019
2018-05-14	$30.86	$31.12	$30.23	$30.55	$22.06	621,243
2018-05-11	$30.91	$31.39	$30.74	$30.85	$22.28	530,486
2018-05-10	$31.02	$31.23	$30.66	$30.98	$22.38	438,905
2018-05-09	$32.33	$32.48	$30.91	$30.93	$22.34	636,927
2018-05-08	$31.98	$32.39	$31.80	$32.24	$23.29	913,379
2018-05-07	$32.52	$32.69	$31.68	$31.80	$22.97	1,102,094
2018-05-04	$31.70	$32.64	$31.10	$32.31	$23.34	1,448,855
2018-05-03	$30.39	$32.51	$30.39	$31.39	$22.67	1,881,686
2018-05-02	$29.56	$29.69	$28.99	$29.25	$21.13	1,453,966
2018-05-01	$28.93	$29.70	$28.86	$29.63	$21.40	681,244
2018-04-30	$29.75	$29.84	$28.90	$29.01	$20.95	1,341,869
2018-04-27	$29.47	$29.82	$29.28	$29.74	$21.48	361,554
2018-04-26	$29.13	$29.64	$28.56	$29.44	$21.26	459,829
2018-04-25	$28.46	$29.05	$28.11	$29.01	$20.95	367,052
2018-04-24	$28.87	$29.20	$28.27	$28.49	$20.58	461,117
2018-04-23	$28.46	$28.73	$28.28	$28.60	$20.66	410,800
2018-04-20	$28.79	$29.07	$28.21	$28.34	$20.47	664,868
2018-04-19	$29.58	$29.58	$28.09	$28.75	$20.76	550,024
2018-04-18	$29.53	$29.70	$29.37	$29.66	$21.42	477,170
2018-04-17	$29.42	$29.57	$29.22	$29.46	$21.28	393,656
2018-04-16	$29.13	$29.34	$28.83	$29.17	$21.07	363,104
2018-04-13	$29.02	$29.15	$28.47	$28.88	$20.86	779,557
2018-04-12	$28.90	$28.99	$28.33	$28.83	$20.82	660,292
2018-04-11	$28.88	$29.33	$28.70	$28.75	$20.76	573,061
2018-04-10	$29.24	$29.27	$28.67	$29.06	$20.99	504,206
2018-04-09	$29.01	$29.19	$28.65	$28.80	$20.80	526,768
2018-04-06	$29.23	$29.63	$28.41	$28.82	$20.82	672,017
2018-04-05	$29.19	$29.79	$29.03	$29.50	$21.31	700,934
2018-04-04	$27.48	$29.19	$27.43	$29.02	$20.96	760,723
2018-04-03	$27.32	$27.79	$26.94	$27.74	$20.04	674,269
2018-04-02	$27.82	$27.82	$26.45	$27.15	$19.61	945,899
2018-03-29	$27.94	$28.20	$27.75	$27.92	$20.17	544,596
2018-03-28	$27.82	$28.16	$27.62	$27.79	$20.07	738,511
2018-03-27	$28.36	$28.69	$27.62	$27.84	$20.11	591,083
2018-03-26	$28.49	$28.60	$27.73	$28.18	$20.35	478,683
2018-03-23	$28.82	$29.21	$27.98	$28.01	$20.23	846,310
2018-03-22	$28.76	$29.34	$28.52	$28.55	$20.62	410,740
2018-03-21	$28.55	$29.38	$28.24	$29.14	$21.05	410,725
2018-03-20	$28.82	$29.21	$28.35	$28.45	$20.55	432,954
2018-03-19	$28.67	$28.90	$28.37	$28.88	$20.86	696,191
2018-03-16	$28.44	$28.91	$28.29	$28.81	$20.81	798,789
2018-03-15	$28.90	$28.97	$28.13	$28.34	$20.47	806,289
2018-03-14	$29.82	$29.90	$28.69	$28.71	$20.74	664,641
2018-03-13	$29.55	$30.16	$29.08	$29.70	$21.45	1,957,751
2018-03-12	$28.18	$28.54	$28.16	$28.29	$20.43	692,405
2018-03-09	$28.03	$28.29	$27.61	$28.18	$20.35	805,339
2018-03-08	$28.37	$28.37	$27.56	$27.76	$20.05	649,913
2018-03-07	$28.08	$28.55	$27.99	$28.20	$20.37	502,101
2018-03-06	$28.20	$28.40	$27.74	$28.35	$20.48	979,062
2018-03-05	$27.51	$28.24	$27.51	$28.04	$20.25	676,303
2018-03-02	$27.23	$27.86	$26.94	$27.78	$20.06	952,582
2018-03-01	$27.71	$27.86	$27.13	$27.54	$19.89	1,300,320
2018-02-28	$28.63	$28.67	$27.38	$27.68	$19.99	1,162,770
2018-02-27	$28.97	$29.67	$28.62	$28.63	$20.68	1,173,369
2018-02-26	$29.33	$29.37	$28.69	$29.13	$21.04	746,231
2018-02-23	$30.00	$30.00	$28.82	$29.15	$21.05	1,025,376
2018-02-22	$30.33	$30.54	$29.91	$30.10	$21.74	1,038,199
2018-02-21	$30.38	$30.89	$30.13	$30.13	$21.76	671,523
2018-02-20	$30.59	$30.67	$30.10	$30.23	$21.83	756,473
2018-02-16	$29.99	$30.88	$29.99	$30.73	$22.19	623,329
2018-02-15	$30.66	$30.66	$29.73	$30.06	$21.71	874,894
2018-02-14	$29.52	$30.43	$29.47	$30.27	$21.86	1,041,536
2018-02-13	$30.01	$30.74	$29.64	$29.84	$21.55	1,261,663
2018-02-12	$29.82	$29.82	$29.06	$29.61	$21.39	1,130,732
2018-02-09	$29.24	$29.87	$28.41	$29.48	$21.29	2,107,736
2018-02-08	$30.34	$30.40	$28.73	$28.74	$20.76	1,467,169
2018-02-07	$30.24	$30.97	$30.16	$30.31	$21.89	1,410,079
2018-02-06	$28.56	$30.45	$28.28	$30.41	$21.96	2,282,946
2018-02-05	$31.50	$31.61	$29.13	$29.58	$21.16	1,803,115
2018-02-02	$33.71	$33.71	$31.34	$32.01	$22.89	1,597,522
2018-02-01	$32.03	$35.11	$31.50	$34.01	$24.32	1,586,222
2018-01-31	$33.78	$34.12	$33.66	$33.71	$24.11	2,020,931
2018-01-30	$33.18	$33.52	$32.51	$33.33	$23.84	1,063,418
2018-01-29	$34.06	$34.14	$33.49	$33.59	$24.02	1,043,557
2018-01-26	$34.26	$34.35	$33.71	$34.13	$24.41	669,683
2018-01-25	$34.82	$34.82	$33.71	$34.16	$24.43	545,919
2018-01-24	$34.89	$35.18	$34.31	$34.64	$24.77	605,954
2018-01-23	$34.70	$34.77	$34.11	$34.64	$24.77	313,464
2018-01-22	$34.43	$34.68	$34.28	$34.68	$24.80	286,105
2018-01-19	$34.03	$34.52	$33.93	$34.46	$24.65	428,753
2018-01-18	$34.63	$34.73	$33.92	$33.97	$24.30	388,274
2018-01-17	$33.97	$34.79	$33.87	$34.69	$24.81	540,990
2018-01-16	$34.36	$34.41	$33.51	$33.64	$24.06	482,729
2018-01-12	$34.47	$34.47	$33.99	$34.12	$24.40	424,002
2018-01-11	$33.88	$34.38	$33.39	$34.34	$24.56	1,208,481
2018-01-10	$34.36	$34.43	$33.50	$33.53	$23.98	544,908
2018-01-09	$34.34	$35.05	$34.13	$34.58	$24.73	700,049
2018-01-08	$34.41	$34.63	$34.09	$34.37	$24.58	280,350
2018-01-05	$34.24	$34.41	$33.83	$34.40	$24.60	279,255
2018-01-04	$34.70	$34.70	$33.65	$33.89	$24.24	538,047
2018-01-03	$33.40	$34.44	$33.10	$34.39	$24.60	974,608
2018-01-02	$32.18	$32.61	$31.87	$32.56	$23.29	600,146
2017-12-29	$32.09	$32.18	$31.80	$31.88	$22.80	282,986
2017-12-28	$31.87	$32.07	$31.65	$32.04	$22.92	339,698
2017-12-27	$31.90	$32.21	$31.67	$31.79	$22.74	210,502
2017-12-26	$31.52	$32.01	$31.52	$31.78	$22.73	205,366
2017-12-22	$32.09	$32.09	$31.45	$31.56	$22.57	490,965
2017-12-21	$31.75	$32.18	$31.71	$31.96	$22.86	277,336
2017-12-20	$31.83	$31.93	$31.56	$31.67	$22.65	332,777
2017-12-19	$32.15	$32.28	$31.52	$31.55	$22.56	300,094
2017-12-18	$31.76	$32.27	$31.47	$32.21	$23.04	910,854
2017-12-15	$31.33	$31.61	$31.26	$31.55	$22.56	1,304,794
2017-12-14	$31.40	$31.49	$31.04	$31.23	$22.34	585,228
2017-12-13	$31.30	$31.70	$31.23	$31.33	$22.41	537,771
2017-12-12	$31.29	$31.56	$31.08	$31.17	$22.29	546,193
2017-12-11	$31.97	$32.06	$31.29	$31.38	$22.44	439,673
2017-12-08	$32.01	$32.10	$31.71	$31.84	$22.77	382,946
2017-12-07	$31.22	$32.14	$31.22	$31.74	$22.70	558,815
2017-12-06	$31.69	$32.10	$31.20	$31.34	$22.41	721,601
2017-12-05	$32.32	$32.57	$31.73	$31.75	$22.71	689,675
2017-12-04	$33.62	$33.90	$32.80	$32.91	$23.54	677,664
2017-12-01	$35.72	$35.79	$34.34	$35.63	$23.60	586,213
2017-11-30	$36.21	$36.33	$35.60	$35.82	$23.72	637,425
2017-11-29	$35.34	$36.00	$35.34	$35.83	$23.73	558,396
2017-11-28	$34.62	$35.50	$34.62	$35.32	$23.39	605,949
2017-11-27	$34.72	$34.72	$34.40	$34.53	$22.87	391,779
2017-11-24	$34.67	$34.91	$34.40	$34.84	$23.07	278,082
2017-11-22	$35.08	$35.20	$34.54	$34.65	$22.95	567,396
2017-11-21	$34.35	$35.18	$34.25	$35.10	$23.24	764,461
2017-11-20	$33.89	$34.32	$33.80	$34.19	$22.64	404,191
2017-11-17	$33.24	$34.14	$33.24	$33.90	$22.45	427,285
2017-11-16	$33.36	$33.70	$33.23	$33.42	$22.13	416,071
2017-11-15	$33.26	$33.33	$32.85	$33.18	$21.97	640,293
2017-11-14	$32.88	$33.52	$32.76	$33.49	$22.18	746,763
2017-11-13	$32.85	$33.28	$32.75	$33.12	$21.93	654,846
2017-11-10	$33.00	$33.30	$32.96	$33.00	$21.85	291,913
2017-11-09	$32.76	$33.34	$32.65	$33.10	$21.92	548,012
2017-11-08	$32.36	$33.39	$32.04	$33.11	$21.93	734,231
2017-11-07	$32.89	$33.08	$32.33	$32.39	$21.45	694,786
2017-11-06	$33.16	$33.43	$32.77	$33.08	$21.74	640,518
2017-11-03	$32.66	$33.91	$32.66	$33.15	$21.78	1,261,631
2017-11-02	$37.45	$37.45	$32.70	$32.81	$21.56	2,232,048
2017-11-01	$37.25	$37.45	$37.03	$37.29	$24.51	1,011,083
2017-10-31	$36.53	$37.14	$36.42	$37.04	$24.34	1,139,488
2017-10-30	$36.72	$36.81	$36.08	$36.52	$24.00	599,044
2017-10-27	$36.70	$36.70	$36.04	$36.42	$23.93	717,801
2017-10-26	$36.10	$36.67	$36.00	$36.47	$23.97	720,719
2017-10-25	$36.29	$36.76	$35.94	$36.00	$23.66	543,521
2017-10-24	$36.66	$36.88	$36.55	$36.66	$24.09	576,133
2017-10-23	$36.39	$36.55	$36.24	$36.46	$23.96	292,784
2017-10-20	$36.79	$36.96	$36.23	$36.34	$23.88	559,901
2017-10-19	$35.78	$36.56	$35.53	$36.53	$24.01	409,704
2017-10-18	$35.72	$36.11	$35.54	$35.96	$23.63	376,689
2017-10-17	$35.53	$35.71	$35.45	$35.60	$23.39	394,831
2017-10-16	$35.95	$36.23	$35.59	$35.60	$23.39	449,777
2017-10-13	$36.05	$36.23	$35.85	$35.95	$23.62	540,940
2017-10-12	$35.48	$36.04	$35.43	$35.93	$23.61	471,001
2017-10-11	$35.25	$35.65	$35.16	$35.61	$23.40	376,003
2017-10-10	$35.24	$35.35	$34.85	$35.26	$23.17	406,985
2017-10-09	$34.92	$35.36	$34.90	$35.13	$23.09	426,640
2017-10-06	$34.65	$35.04	$34.59	$34.81	$22.88	505,659
2017-10-05	$34.58	$34.93	$34.39	$34.74	$22.83	492,621
2017-10-04	$34.10	$34.43	$33.88	$34.38	$22.59	748,940
2017-10-03	$33.85	$34.13	$33.13	$34.11	$22.42	467,360
2017-10-02	$33.23	$33.61	$32.96	$33.60	$22.08	439,407
2017-09-29	$33.07	$33.31	$32.76	$33.21	$21.82	848,363
2017-09-28	$32.63	$33.07	$32.49	$32.89	$21.61	386,677
2017-09-27	$32.53	$32.81	$32.29	$32.60	$21.42	519,178
2017-09-26	$32.46	$32.72	$32.30	$32.38	$21.28	558,070
2017-09-25	$31.98	$32.47	$31.86	$32.34	$21.25	537,301
2017-09-22	$31.80	$32.29	$31.75	$32.12	$21.11	500,944
2017-09-21	$31.60	$31.86	$31.60	$31.73	$20.85	283,052
2017-09-20	$31.99	$32.14	$31.61	$31.62	$20.78	605,311
2017-09-19	$31.96	$32.15	$31.81	$32.04	$21.06	363,865
2017-09-18	$31.73	$31.99	$31.61	$31.91	$20.97	490,931
2017-09-15	$31.67	$31.81	$31.31	$31.66	$20.81	1,169,831
2017-09-14	$31.26	$31.74	$31.14	$31.62	$20.78	725,424
2017-09-13	$31.45	$31.60	$30.93	$31.49	$20.69	855,082
2017-09-12	$31.09	$31.50	$30.97	$31.49	$20.69	415,012
2017-09-11	$30.58	$31.14	$30.57	$31.02	$20.38	448,962
2017-09-08	$30.24	$30.82	$30.24	$30.43	$20.00	578,261
2017-09-07	$30.69	$30.92	$30.17	$30.29	$19.91	672,686
2017-09-06	$31.05	$31.25	$30.40	$30.67	$20.15	1,090,394
2017-09-05	$31.32	$31.42	$30.75	$30.96	$20.35	523,361
2017-09-01	$31.35	$31.79	$31.03	$31.43	$20.65	905,053
2017-08-31	$31.24	$31.60	$31.17	$31.25	$20.54	879,032
2017-08-30	$31.45	$31.45	$30.95	$31.10	$20.44	722,092
2017-08-29	$30.51	$31.13	$30.51	$30.72	$20.19	655,842
2017-08-28	$31.11	$31.11	$30.53	$30.76	$20.21	897,228
2017-08-25	$31.21	$31.50	$30.97	$31.03	$20.39	770,415
2017-08-24	$31.47	$31.54	$30.87	$30.97	$20.35	970,676
2017-08-23	$31.63	$32.05	$31.20	$31.27	$20.55	913,829
2017-08-22	$32.07	$32.29	$31.57	$31.78	$20.88	426,368
2017-08-21	$32.10	$32.32	$31.91	$32.02	$21.04	517,063
2017-08-18	$32.14	$32.52	$32.01	$32.02	$21.04	772,126
2017-08-17	$33.34	$33.46	$32.38	$32.43	$21.31	607,058
2017-08-16	$33.38	$33.52	$33.24	$33.41	$21.96	472,907
2017-08-15	$33.17	$33.60	$33.00	$33.31	$21.89	526,259
2017-08-14	$32.75	$33.22	$32.70	$33.13	$21.77	671,891
2017-08-11	$32.10	$32.73	$31.82	$32.58	$21.41	989,853
2017-08-10	$33.07	$33.33	$32.49	$32.52	$21.37	635,141
2017-08-09	$33.82	$33.82	$33.28	$33.38	$21.94	794,974
2017-08-08	$33.99	$34.43	$33.71	$34.00	$22.34	504,651
2017-08-07	$34.31	$34.50	$33.96	$34.03	$22.36	487,033
2017-08-04	$34.68	$34.83	$34.37	$34.56	$22.55	745,462
2017-08-03	$34.45	$34.68	$34.00	$34.49	$22.50	1,303,607
2017-08-02	$36.09	$36.50	$34.38	$34.45	$22.47	906,700
2017-08-01	$33.37	$36.16	$32.56	$36.10	$23.55	1,613,943
2017-07-31	$34.74	$34.86	$34.28	$34.29	$22.37	982,375
2017-07-28	$34.58	$34.74	$34.13	$34.68	$22.62	844,101
2017-07-27	$35.42	$35.42	$34.37	$34.69	$22.63	836,858
2017-07-26	$35.82	$35.97	$35.22	$35.35	$23.06	417,031
2017-07-25	$35.81	$35.89	$35.25	$35.73	$23.31	468,896
2017-07-24	$35.59	$35.78	$35.34	$35.67	$23.27	442,797
2017-07-21	$35.78	$36.33	$35.50	$35.61	$23.23	508,826
2017-07-20	$36.17	$36.17	$35.50	$35.64	$23.25	319,091
2017-07-19	$35.78	$36.31	$35.68	$36.06	$23.52	480,678
2017-07-18	$36.00	$36.11	$35.05	$35.68	$23.28	607,118
2017-07-17	$36.11	$36.47	$36.08	$36.13	$23.57	550,476
2017-07-14	$36.13	$36.39	$35.95	$36.09	$23.54	358,560
2017-07-13	$36.11	$36.27	$35.65	$36.14	$23.58	459,520
2017-07-12	$36.19	$36.55	$35.89	$35.97	$23.47	727,414
2017-07-11	$36.00	$36.22	$35.14	$35.85	$23.39	691,051
2017-07-10	$35.65	$36.35	$35.49	$36.13	$23.57	1,412,295
2017-07-07	$34.90	$35.74	$34.85	$35.57	$23.20	732,312
2017-07-06	$35.03	$35.20	$34.64	$34.88	$22.75	370,536
2017-07-05	$35.05	$35.37	$34.59	$35.35	$23.06	530,043
2017-07-03	$35.57	$35.68	$35.16	$35.18	$22.95	218,499
2017-06-30	$35.45	$35.66	$35.32	$35.33	$23.05	697,350
2017-06-29	$36.67	$36.77	$34.76	$35.34	$23.05	932,785
2017-06-28	$35.96	$36.92	$35.65	$36.73	$23.96	874,681
2017-06-27	$35.24	$35.86	$35.10	$35.72	$23.30	786,772
2017-06-26	$34.91	$35.26	$34.80	$35.24	$22.99	390,960
2017-06-23	$34.82	$35.31	$34.70	$34.80	$22.70	582,037
2017-06-22	$35.23	$35.26	$34.68	$34.96	$22.81	422,741
2017-06-21	$35.20	$35.69	$34.84	$35.22	$22.98	833,250
2017-06-20	$34.86	$35.54	$34.84	$35.18	$22.95	581,906
2017-06-19	$34.62	$34.96	$34.44	$34.72	$22.65	385,853
2017-06-16	$33.43	$34.57	$33.43	$34.40	$22.44	893,069
2017-06-15	$34.32	$34.73	$34.16	$34.36	$22.42	343,192
2017-06-14	$34.67	$35.25	$34.35	$34.74	$22.66	526,530
2017-06-13	$33.98	$34.63	$33.85	$34.52	$22.52	503,029
2017-06-12	$33.88	$34.34	$33.77	$33.89	$22.11	473,438
2017-06-09	$33.85	$33.97	$33.44	$33.85	$22.08	619,329
2017-06-08	$33.95	$34.17	$33.67	$33.75	$22.02	627,724
2017-06-07	$34.18	$34.37	$33.85	$33.91	$22.12	612,558
2017-06-06	$34.32	$34.79	$34.12	$34.25	$22.34	361,602
2017-06-05	$35.12	$35.20	$34.44	$34.55	$22.54	379,349
2017-06-02	$34.07	$35.27	$34.07	$35.07	$22.88	625,207
2017-06-01	$33.75	$34.03	$33.50	$34.03	$22.20	944,525
2017-05-31	$34.12	$34.28	$33.54	$33.65	$21.95	515,781
2017-05-30	$33.98	$34.22	$33.74	$34.03	$22.20	654,075
2017-05-26	$33.94	$34.16	$33.81	$33.97	$22.16	491,254
2017-05-25	$34.34	$34.55	$33.85	$33.97	$22.16	312,345
2017-05-24	$33.83	$34.30	$33.65	$34.29	$22.37	673,929
2017-05-23	$34.70	$34.73	$33.74	$33.94	$22.14	1,087,587
2017-05-22	$34.50	$34.90	$34.15	$34.33	$22.40	763,158
2017-05-19	$34.37	$34.80	$34.25	$34.39	$22.43	912,925
2017-05-18	$33.56	$34.33	$33.30	$34.19	$22.30	1,367,302
2017-05-17	$34.50	$34.82	$33.81	$33.82	$22.06	996,782
2017-05-16	$34.54	$34.98	$34.00	$34.92	$22.78	1,046,758
2017-05-15	$35.25	$35.99	$35.22	$35.63	$23.24	1,116,846
2017-05-12	$34.51	$35.20	$34.30	$35.09	$22.89	776,718
2017-05-11	$33.77	$34.74	$33.65	$34.56	$22.55	1,166,934
2017-05-10	$33.49	$33.95	$31.86	$33.91	$22.12	1,175,883
2017-05-09	$31.67	$34.10	$31.58	$34.10	$22.25	20,345
2017-05-08	$30.70	$31.01	$30.54	$30.73	$20.05	652,942
2017-05-05	$31.00	$31.00	$30.64	$30.93	$20.01	624,477
2017-05-04	$30.82	$31.00	$30.65	$30.78	$19.92	281,262
2017-05-03	$30.97	$31.08	$30.53	$30.72	$19.88	327,600
2017-05-02	$31.21	$31.41	$30.84	$31.02	$20.07	510,711
2017-05-01	$31.14	$31.42	$30.93	$31.21	$20.20	377,290
2017-04-28	$31.53	$31.53	$30.72	$31.01	$20.07	352,742
2017-04-27	$31.48	$31.58	$31.23	$31.48	$20.37	408,360
2017-04-26	$31.01	$31.61	$30.72	$31.40	$20.32	611,653
2017-04-25	$31.27	$31.27	$30.65	$30.95	$20.03	608,938
2017-04-24	$31.93	$31.93	$31.04	$31.25	$20.22	434,630
2017-04-21	$31.14	$31.31	$30.74	$31.28	$20.24	491,428
2017-04-20	$31.47	$31.50	$30.56	$31.18	$20.18	492,504
2017-04-19	$31.22	$31.41	$30.89	$31.16	$20.16	569,876
2017-04-18	$30.74	$31.58	$30.65	$31.08	$20.11	1,316,131
2017-04-17	$29.95	$30.89	$29.86	$30.83	$19.95	570,713
2017-04-13	$29.84	$30.17	$29.71	$29.74	$19.24	291,521
2017-04-12	$29.99	$30.10	$29.71	$29.87	$19.33	274,529
2017-04-11	$29.72	$30.13	$29.65	$30.00	$19.41	437,569
2017-04-10	$29.62	$30.10	$29.50	$29.73	$19.24	386,993
2017-04-07	$29.53	$29.76	$29.42	$29.56	$19.13	364,519
2017-04-06	$29.23	$29.74	$29.11	$29.61	$19.16	361,570
2017-04-05	$29.97	$30.11	$29.19	$29.22	$18.91	567,265
2017-04-04	$29.86	$29.95	$29.59	$29.77	$19.26	297,333
2017-04-03	$30.17	$30.24	$29.85	$29.90	$19.35	431,888
2017-03-31	$30.11	$30.15	$29.83	$30.05	$19.45	441,836
2017-03-30	$30.09	$30.28	$29.86	$30.08	$19.46	445,470
2017-03-29	$29.89	$30.22	$29.76	$30.10	$19.48	400,153
2017-03-28	$29.46	$30.02	$29.38	$29.96	$19.39	368,652
2017-03-27	$29.20	$29.66	$28.87	$29.58	$19.14	381,794
2017-03-24	$29.59	$29.87	$29.41	$29.63	$19.17	504,694
2017-03-23	$29.39	$29.87	$29.29	$29.47	$19.07	416,765
2017-03-22	$29.54	$29.56	$28.93	$29.38	$19.01	601,503
2017-03-21	$30.26	$30.50	$29.31	$29.54	$19.12	831,053
2017-03-20	$30.17	$30.23	$29.58	$30.10	$19.48	619,093
2017-03-17	$30.18	$30.55	$29.88	$30.21	$19.55	1,514,181
2017-03-16	$30.22	$31.24	$30.17	$31.00	$20.06	709,429
2017-03-15	$29.84	$30.22	$29.70	$30.09	$19.47	643,559
2017-03-14	$29.83	$29.95	$29.44	$29.67	$19.20	583,900
2017-03-13	$30.26	$30.42	$29.80	$29.83	$19.30	586,030
2017-03-10	$30.32	$30.58	$30.09	$30.28	$19.59	684,997
2017-03-09	$30.19	$30.55	$29.82	$30.08	$19.46	620,753
2017-03-08	$30.00	$30.28	$29.79	$30.14	$19.50	512,574
2017-03-07	$29.93	$30.11	$29.82	$29.89	$19.34	414,488
2017-03-06	$29.84	$29.98	$29.59	$29.86	$19.32	388,066
2017-03-03	$29.92	$30.08	$29.68	$30.06	$19.45	431,601
2017-03-02	$30.06	$30.24	$29.84	$29.92	$19.36	518,782
2017-03-01	$29.66	$30.20	$29.56	$30.07	$19.46	863,734
2017-02-28	$29.75	$29.88	$29.09	$29.19	$18.89	1,549,108
2017-02-27	$29.63	$30.04	$29.47	$29.91	$19.35	971,508
2017-02-24	$29.32	$29.70	$28.96	$29.70	$19.22	739,762
2017-02-23	$29.58	$29.62	$29.09	$29.40	$19.02	704,830
2017-02-22	$29.82	$29.93	$29.35	$29.47	$19.07	815,805
2017-02-21	$28.65	$29.36	$28.52	$29.32	$18.97	1,068,425
2017-02-17	$28.63	$28.63	$28.26	$28.39	$18.37	1,037,454
2017-02-16	$28.89	$28.94	$28.55	$28.72	$18.58	1,030,348
2017-02-15	$28.20	$28.89	$28.12	$28.82	$18.65	967,004
2017-02-14	$28.24	$28.38	$27.96	$28.31	$18.32	852,521
2017-02-13	$28.21	$28.41	$27.96	$28.32	$18.33	694,066
2017-02-10	$27.12	$28.12	$26.99	$28.09	$18.18	1,194,725
2017-02-09	$26.95	$27.04	$26.60	$26.91	$17.41	662,487
2017-02-08	$26.87	$27.08	$26.56	$26.94	$17.43	800,684
2017-02-07	$27.21	$27.39	$26.90	$27.03	$17.49	781,404
2017-02-06	$27.31	$27.61	$26.98	$27.21	$17.61	801,228
2017-02-03	$28.21	$28.23	$27.38	$27.55	$17.67	837,431
2017-02-02	$27.66	$28.26	$27.46	$27.95	$17.92	1,461,796
2017-02-01	$28.00	$28.50	$27.16	$27.62	$17.71	1,408,694
2017-01-31	$26.75	$27.06	$26.52	$27.04	$17.34	651,279
2017-01-30	$26.69	$27.01	$25.87	$26.75	$17.15	710,936
2017-01-27	$27.64	$27.64	$27.06	$27.33	$17.52	484,863
2017-01-26	$27.95	$28.13	$27.40	$27.65	$17.73	606,693
2017-01-25	$27.78	$28.27	$27.61	$27.74	$17.79	470,559
2017-01-24	$26.62	$27.72	$26.62	$27.50	$17.63	746,477
2017-01-23	$26.25	$26.51	$26.16	$26.31	$16.87	202,008
2017-01-20	$26.07	$26.39	$26.06	$26.25	$16.83	330,487
2017-01-19	$26.40	$26.50	$25.97	$26.00	$16.67	227,784
2017-01-18	$26.50	$26.50	$26.15	$26.35	$16.90	315,215
2017-01-17	$26.45	$26.72	$26.16	$26.52	$17.00	239,272
2017-01-13	$26.55	$26.71	$26.28	$26.51	$17.00	252,841
2017-01-12	$26.62	$26.62	$25.76	$26.43	$16.95	328,815
2017-01-11	$26.24	$26.64	$25.91	$26.62	$17.07	261,144
2017-01-10	$26.00	$26.43	$25.88	$26.28	$16.85	250,991
2017-01-09	$25.98	$26.13	$25.62	$25.93	$16.63	376,796
2017-01-06	$26.83	$26.96	$25.94	$26.06	$16.71	664,964
2017-01-05	$26.50	$26.83	$26.33	$26.77	$17.17	355,498
2017-01-04	$26.17	$26.76	$26.13	$26.68	$17.11	380,378
2017-01-03	$25.97	$26.12	$25.55	$26.04	$16.70	862,241
2016-12-30	$26.07	$26.07	$25.57	$25.66	$16.45	282,465
2016-12-29	$26.01	$26.41	$25.95	$26.00	$16.67	301,743
2016-12-28	$26.28	$26.34	$25.87	$25.99	$16.66	246,186
2016-12-27	$26.28	$26.50	$26.16	$26.20	$16.80	327,538
2016-12-23	$26.26	$26.29	$26.09	$26.18	$16.79	235,742
2016-12-22	$26.64	$26.76	$26.13	$26.20	$16.80	219,341
2016-12-21	$26.41	$26.80	$26.38	$26.63	$17.08	261,352
2016-12-20	$26.58	$26.74	$26.42	$26.53	$17.01	224,005
2016-12-19	$26.81	$27.02	$26.35	$26.52	$17.00	427,087
2016-12-16	$25.91	$26.64	$25.76	$26.48	$16.98	1,682,651
2016-12-15	$26.33	$26.99	$25.63	$25.82	$16.56	679,887
2016-12-14	$26.73	$26.95	$26.14	$26.22	$16.81	401,674
2016-12-13	$27.04	$27.19	$26.60	$26.77	$17.17	280,487
2016-12-12	$26.94	$27.20	$26.69	$26.84	$17.21	534,891
2016-12-09	$27.57	$27.57	$26.89	$27.13	$17.40	795,121
2016-12-08	$26.83	$27.58	$26.83	$27.55	$17.67	481,687
2016-12-07	$26.14	$27.00	$25.96	$26.89	$17.24	499,528
2016-12-06	$26.00	$26.26	$25.66	$26.19	$16.79	588,707
2016-12-05	$25.66	$25.90	$25.49	$25.65	$16.45	436,045
2016-12-02	$25.74	$26.26	$25.40	$25.45	$16.32	421,757
2016-12-01	$27.04	$27.16	$26.42	$26.59	$16.24	432,668
2016-11-30	$27.34	$27.37	$26.66	$26.88	$16.41	693,121
2016-11-29	$26.96	$27.29	$26.78	$27.25	$16.64	611,911
2016-11-28	$26.87	$27.03	$26.52	$26.91	$16.43	495,856
2016-11-25	$26.74	$27.07	$26.43	$26.91	$16.43	173,281
2016-11-23	$26.49	$26.87	$26.36	$26.67	$16.29	449,931
2016-11-22	$26.43	$26.54	$26.23	$26.43	$16.14	372,886
2016-11-21	$26.55	$26.75	$26.20	$26.34	$16.09	519,734
2016-11-18	$26.19	$26.42	$26.06	$26.34	$16.09	467,477
2016-11-17	$26.10	$26.71	$26.03	$26.19	$15.99	951,575
2016-11-16	$25.64	$26.01	$25.52	$25.82	$15.77	1,051,405
2016-11-15	$25.56	$25.91	$24.95	$25.89	$15.81	788,887
2016-11-14	$25.47	$25.82	$25.05	$25.65	$15.66	1,015,785
2016-11-11	$24.79	$25.38	$24.79	$25.22	$15.40	750,936
2016-11-10	$23.98	$24.87	$23.74	$24.81	$15.15	973,422
2016-11-09	$22.90	$23.92	$22.81	$23.81	$14.54	811,129
2016-11-08	$23.15	$23.45	$22.83	$23.28	$14.22	397,426
2016-11-07	$23.53	$23.67	$23.26	$23.43	$14.31	570,445
2016-11-04	$23.04	$23.84	$22.94	$23.31	$14.08	634,251
2016-11-03	$22.93	$23.21	$22.77	$22.99	$13.89	445,144
2016-11-02	$22.32	$22.99	$22.32	$22.85	$13.81	752,065
2016-11-01	$23.25	$23.64	$22.31	$22.55	$13.63	1,322,983
2016-10-31	$23.34	$23.76	$23.28	$23.71	$14.33	708,128
2016-10-28	$23.04	$23.35	$22.96	$23.24	$14.04	487,316
2016-10-27	$23.88	$23.95	$22.93	$23.02	$13.91	297,958
2016-10-26	$23.69	$23.91	$23.56	$23.76	$14.36	333,720
2016-10-25	$24.45	$24.45	$23.74	$23.77	$14.36	375,361
2016-10-24	$24.49	$24.69	$24.42	$24.67	$14.91	397,830
2016-10-21	$23.94	$24.30	$23.84	$24.27	$14.66	286,692
2016-10-20	$24.36	$24.36	$24.00	$24.17	$14.60	273,693
2016-10-19	$24.45	$24.80	$24.24	$24.52	$14.82	487,168
2016-10-18	$24.44	$24.48	$24.27	$24.37	$14.72	199,362
2016-10-17	$24.12	$24.34	$24.10	$24.13	$14.58	213,499
2016-10-14	$24.16	$24.40	$24.03	$24.11	$14.57	420,107
2016-10-13	$24.10	$24.15	$23.89	$23.96	$14.48	378,837
2016-10-12	$24.45	$24.52	$24.34	$24.37	$14.72	257,832
2016-10-11	$24.76	$24.76	$24.25	$24.40	$14.74	303,810
2016-10-10	$24.79	$25.09	$24.75	$24.79	$14.98	323,854
2016-10-07	$25.09	$25.32	$24.61	$24.62	$14.88	482,711
2016-10-06	$25.10	$25.16	$24.79	$25.06	$15.14	666,978
2016-10-05	$25.21	$25.49	$25.08	$25.17	$15.21	1,110,272
2016-10-04	$25.43	$25.61	$24.93	$25.04	$15.13	812,636
2016-10-03	$25.64	$25.74	$25.37	$25.44	$15.37	475,052
2016-09-30	$26.20	$26.20	$25.80	$25.80	$15.59	660,172
2016-09-29	$26.13	$26.29	$25.79	$25.94	$15.67	395,838
2016-09-28	$25.77	$26.24	$25.70	$26.23	$15.85	330,150
2016-09-27	$25.39	$25.90	$25.30	$25.77	$15.57	376,759
2016-09-26	$25.26	$25.56	$25.23	$25.44	$15.37	287,789
2016-09-23	$25.35	$25.58	$25.23	$25.45	$15.38	292,238
2016-09-22	$25.19	$25.73	$24.97	$25.43	$15.37	492,260
2016-09-21	$24.69	$24.98	$24.46	$24.93	$15.06	400,585
2016-09-20	$24.98	$24.98	$24.43	$24.49	$14.80	321,338
2016-09-19	$24.77	$25.37	$24.77	$24.93	$15.06	340,322
2016-09-16	$24.87	$24.90	$24.49	$24.60	$14.86	827,799
2016-09-15	$25.18	$25.23	$24.97	$25.09	$15.16	343,570
2016-09-14	$25.15	$25.37	$24.88	$25.09	$15.16	427,522
2016-09-13	$25.76	$25.95	$25.03	$25.16	$15.20	460,735
2016-09-12	$25.29	$26.12	$25.15	$26.01	$15.72	687,468
2016-09-09	$26.41	$26.41	$25.29	$25.46	$15.38	614,092
2016-09-08	$26.64	$26.83	$26.63	$26.65	$16.10	481,811
2016-09-07	$25.99	$26.76	$25.99	$26.75	$16.16	518,202
2016-09-06	$25.96	$26.06	$25.76	$26.05	$15.74	312,615
2016-09-02	$25.90	$26.24	$25.72	$25.87	$15.63	323,316
2016-09-01	$26.18	$26.26	$25.54	$25.74	$15.55	353,427
2016-08-31	$26.18	$26.28	$25.72	$26.11	$15.78	788,413
2016-08-30	$25.85	$26.27	$25.77	$26.22	$15.84	347,704
2016-08-29	$25.90	$26.12	$25.80	$25.84	$15.61	248,850
2016-08-26	$26.15	$26.29	$25.58	$25.78	$15.58	281,973
2016-08-25	$26.00	$26.30	$25.87	$26.14	$15.79	341,210
2016-08-24	$26.32	$26.32	$25.92	$26.06	$15.75	374,433
2016-08-23	$25.78	$26.51	$25.65	$26.39	$15.95	457,693
2016-08-22	$25.56	$25.58	$25.29	$25.57	$15.45	435,319
2016-08-19	$25.32	$25.56	$25.19	$25.56	$15.44	456,379
2016-08-18	$25.16	$25.45	$25.00	$25.45	$15.38	537,449
2016-08-17	$25.17	$25.19	$24.81	$25.12	$15.18	524,723
2016-08-16	$25.24	$25.28	$25.06	$25.23	$15.24	290,202
2016-08-15	$24.98	$25.42	$24.94	$25.34	$15.31	504,823
2016-08-12	$25.17	$25.21	$24.66	$24.86	$15.02	436,060
2016-08-11	$25.05	$25.26	$24.88	$25.19	$15.22	424,206
2016-08-10	$25.25	$25.25	$24.86	$24.94	$15.07	340,873
2016-08-09	$25.11	$25.24	$24.96	$25.20	$15.23	481,983
2016-08-08	$25.31	$25.45	$24.77	$25.04	$15.13	915,019
2016-08-05	$25.72	$25.99	$25.72	$25.78	$15.42	820,847
2016-08-04	$26.18	$26.29	$25.44	$25.58	$15.30	874,164
2016-08-03	$26.72	$27.24	$26.16	$26.19	$15.67	1,148,221
2016-08-02	$26.30	$26.34	$25.74	$25.84	$15.46	469,557
2016-08-01	$26.26	$26.50	$26.09	$26.32	$15.75	737,594
2016-07-29	$27.16	$27.16	$26.23	$26.32	$15.75	638,058
2016-07-28	$27.33	$27.44	$27.11	$27.14	$16.24	440,501
2016-07-27	$27.29	$27.59	$27.16	$27.31	$16.34	569,737
2016-07-26	$27.08	$27.24	$26.95	$27.20	$16.27	669,996
2016-07-25	$26.97	$27.16	$26.82	$27.04	$16.18	474,673
2016-07-22	$26.94	$27.06	$26.62	$26.98	$16.14	411,616
2016-07-21	$27.01	$27.02	$26.62	$26.89	$16.09	511,071
2016-07-20	$26.50	$26.72	$26.38	$26.65	$15.94	387,555
2016-07-19	$26.55	$26.65	$26.38	$26.48	$15.84	279,775
2016-07-18	$26.42	$26.55	$26.23	$26.53	$15.87	364,272
2016-07-15	$26.38	$26.47	$26.13	$26.44	$15.82	814,019
2016-07-14	$26.60	$26.60	$26.19	$26.23	$15.69	680,676
2016-07-13	$26.53	$26.62	$26.23	$26.29	$15.73	830,397
2016-07-12	$26.38	$26.69	$26.26	$26.40	$15.79	1,109,977
2016-07-11	$26.22	$26.38	$26.01	$26.23	$15.69	786,126
2016-07-08	$25.40	$26.08	$25.40	$26.06	$15.59	955,327
2016-07-07	$24.97	$25.32	$24.93	$25.17	$15.06	751,640
2016-07-06	$24.21	$25.03	$24.13	$24.99	$14.95	964,813
2016-07-05	$24.62	$24.76	$24.08	$24.35	$14.57	553,279
2016-07-01	$24.37	$24.83	$24.37	$24.65	$14.75	620,066
2016-06-30	$24.03	$24.35	$23.77	$24.34	$14.56	590,308
2016-06-29	$23.72	$24.09	$23.53	$24.00	$14.36	650,154
2016-06-28	$22.96	$23.53	$22.88	$23.43	$14.02	735,947
2016-06-27	$23.19	$23.29	$22.51	$22.68	$13.57	974,359
2016-06-24	$23.20	$23.79	$23.17	$23.56	$14.09	1,033,997
2016-06-23	$23.87	$24.25	$23.75	$24.25	$14.51	497,118
2016-06-22	$23.82	$24.16	$23.67	$23.69	$14.17	416,496
2016-06-21	$24.23	$24.25	$23.56	$23.84	$14.26	510,698
2016-06-20	$24.03	$24.49	$23.94	$23.95	$14.33	873,190
2016-06-17	$23.45	$23.88	$23.23	$23.71	$14.18	1,416,722
2016-06-16	$23.13	$23.38	$22.94	$23.37	$13.98	650,928
2016-06-15	$23.12	$23.49	$22.92	$23.27	$13.92	434,469
2016-06-14	$23.26	$23.50	$22.84	$23.01	$13.77	555,599
2016-06-13	$23.88	$24.00	$23.38	$23.38	$13.99	369,059
2016-06-10	$24.25	$24.42	$23.95	$23.96	$14.33	570,486
2016-06-09	$24.33	$24.59	$24.24	$24.55	$14.69	494,557
2016-06-08	$24.24	$24.73	$24.24	$24.53	$14.68	619,223
2016-06-07	$23.62	$24.35	$23.49	$24.16	$14.45	867,626
2016-06-06	$23.67	$23.75	$23.47	$23.61	$14.12	491,259
2016-06-03	$23.63	$23.67	$23.13	$23.57	$14.10	571,463
2016-06-02	$23.43	$23.65	$23.29	$23.61	$14.12	589,051
2016-06-01	$23.10	$23.60	$23.04	$23.52	$14.07	916,530
2016-05-31	$23.32	$23.46	$23.11	$23.24	$13.90	8,818,987
2016-05-27	$23.15	$23.46	$23.02	$23.33	$13.96	887,836
2016-05-26	$23.16	$23.40	$22.97	$23.13	$13.84	668,950
2016-05-25	$23.22	$23.39	$23.06	$23.13	$13.84	720,911
2016-05-24	$22.51	$23.38	$22.44	$23.10	$13.82	1,146,645
2016-05-23	$22.36	$22.43	$22.05	$22.11	$13.23	673,135
2016-05-20	$21.96	$22.35	$21.93	$22.35	$13.37	638,247
2016-05-19	$21.78	$21.96	$21.54	$21.85	$13.07	496,051
2016-05-18	$22.30	$22.45	$21.82	$21.92	$13.11	411,177
2016-05-17	$22.40	$22.87	$22.18	$22.30	$13.34	554,399
2016-05-16	$22.42	$22.74	$22.29	$22.35	$13.37	519,116
2016-05-13	$22.33	$22.79	$22.29	$22.44	$13.42	655,133
2016-05-12	$22.76	$22.94	$22.34	$22.35	$13.37	939,005
2016-05-11	$22.94	$23.11	$22.59	$22.59	$13.51	568,785
2016-05-10	$23.25	$23.25	$22.92	$23.03	$13.78	775,468
2016-05-09	$22.85	$23.36	$22.84	$23.11	$13.83	839,489
2016-05-06	$23.64	$23.88	$22.80	$23.06	$13.65	1,298,871
2016-05-05	$24.00	$24.32	$23.41	$23.63	$13.99	1,473,925
2016-05-04	$24.32	$24.83	$24.20	$24.41	$14.45	721,356
2016-05-03	$24.97	$25.02	$24.41	$24.61	$14.57	480,866
2016-05-02	$24.76	$25.20	$24.56	$25.17	$14.90	609,278
2016-04-29	$24.79	$24.90	$24.38	$24.61	$14.57	571,710
2016-04-28	$25.60	$25.70	$24.73	$24.79	$14.67	768,706
2016-04-27	$25.85	$25.97	$25.56	$25.85	$15.30	329,314
2016-04-26	$25.42	$25.74	$25.33	$25.74	$15.23	552,178
2016-04-25	$25.60	$25.69	$25.15	$25.39	$15.03	456,312
2016-04-22	$25.87	$26.08	$25.42	$25.62	$15.16	387,709
2016-04-21	$25.82	$26.08	$25.70	$25.88	$15.32	601,861
2016-04-20	$25.45	$25.99	$25.29	$25.73	$15.23	579,475
2016-04-19	$25.67	$26.11	$25.23	$25.49	$15.09	580,468
2016-04-18	$25.53	$25.81	$25.53	$25.79	$15.26	333,541
2016-04-15	$25.54	$25.77	$25.43	$25.74	$15.23	334,159
2016-04-14	$25.84	$25.90	$25.56	$25.61	$15.16	348,809
2016-04-13	$25.49	$25.96	$25.37	$25.87	$15.31	438,102
2016-04-12	$25.15	$25.38	$25.05	$25.33	$14.99	270,928
2016-04-11	$25.21	$25.40	$25.05	$25.15	$14.88	319,446
2016-04-08	$25.26	$25.33	$24.88	$24.99	$14.79	346,307
2016-04-07	$25.04	$25.33	$24.79	$24.96	$14.77	590,384
2016-04-06	$24.54	$25.20	$24.48	$25.12	$14.87	573,278
2016-04-05	$24.16	$24.80	$23.95	$24.51	$14.51	553,903
2016-04-04	$24.83	$24.83	$24.17	$24.40	$14.44	499,496
2016-04-01	$24.80	$25.06	$24.69	$24.83	$14.70	543,140
2016-03-31	$24.67	$25.19	$24.43	$25.06	$14.83	1,108,810
2016-03-30	$25.00	$25.15	$24.64	$24.71	$14.62	519,080
2016-03-29	$24.14	$24.87	$24.11	$24.87	$14.72	798,704
2016-03-28	$23.89	$24.23	$23.59	$24.09	$14.26	416,975
2016-03-24	$23.54	$23.82	$23.17	$23.79	$14.08	530,600
2016-03-23	$23.87	$23.96	$23.40	$23.41	$13.86	429,788
2016-03-22	$23.99	$24.26	$23.89	$23.92	$14.16	526,560
2016-03-21	$24.46	$24.49	$23.98	$24.16	$14.30	484,424
2016-03-18	$24.56	$24.92	$24.34	$24.42	$14.45	1,335,764
2016-03-17	$23.95	$24.49	$23.80	$24.45	$14.47	675,710
2016-03-16	$23.52	$24.07	$23.42	$24.00	$14.20	394,733
2016-03-15	$23.75	$23.78	$23.55	$23.65	$14.00	416,559
2016-03-14	$24.13	$24.22	$23.70	$23.91	$14.15	485,322
2016-03-11	$23.71	$24.27	$23.65	$24.26	$14.36	554,495
2016-03-10	$23.87	$23.91	$23.14	$23.53	$13.93	655,059
2016-03-09	$23.53	$23.76	$23.24	$23.75	$14.06	446,497
2016-03-08	$23.81	$23.90	$23.24	$23.37	$13.83	615,086
2016-03-07	$23.31	$23.97	$23.31	$23.94	$14.17	712,304
2016-03-04	$23.47	$23.54	$23.08	$23.51	$13.91	837,984
2016-03-03	$22.99	$23.64	$22.82	$23.50	$13.91	1,282,801
2016-03-02	$22.76	$23.02	$22.65	$22.93	$13.57	782,494
2016-03-01	$22.26	$22.78	$22.13	$22.77	$13.48	563,190
2016-02-29	$21.92	$22.44	$21.88	$22.11	$13.09	799,283
2016-02-26	$22.10	$22.28	$21.71	$21.88	$12.95	579,563
2016-02-25	$21.76	$22.10	$21.66	$21.98	$13.01	586,130
2016-02-24	$21.26	$21.82	$20.88	$21.79	$12.90	1,035,919
2016-02-23	$21.30	$21.49	$20.93	$21.42	$12.68	426,423
2016-02-22	$20.88	$21.29	$20.87	$21.24	$12.57	578,001
2016-02-19	$20.82	$21.06	$20.63	$20.67	$12.23	418,985
2016-02-18	$21.08	$21.08	$20.56	$20.87	$12.35	662,766
2016-02-17	$21.05	$21.40	$20.86	$21.05	$12.46	538,565
2016-02-16	$20.62	$20.92	$20.37	$20.88	$12.36	627,449
2016-02-12	$19.81	$20.45	$19.77	$20.40	$12.07	641,231
2016-02-11	$19.81	$20.00	$19.28	$19.55	$11.57	1,001,661
2016-02-10	$20.00	$20.48	$19.72	$20.09	$11.89	878,398
2016-02-09	$19.96	$20.19	$19.53	$19.77	$11.70	1,547,902
2016-02-08	$20.77	$21.03	$20.06	$20.24	$11.98	1,331,326
2016-02-05	$21.47	$21.74	$21.11	$21.33	$12.47	1,523,534
2016-02-04	$20.68	$21.88	$20.68	$21.59	$12.62	1,845,542
2016-02-03	$21.19	$21.85	$20.21	$20.73	$12.12	2,869,217
2016-02-02	$21.42	$21.48	$20.62	$20.70	$12.10	1,406,797
2016-02-01	$21.58	$22.01	$21.39	$21.69	$12.68	1,774,648
2016-01-29	$21.11	$21.77	$21.04	$21.76	$12.72	1,566,171
2016-01-28	$21.34	$21.62	$20.92	$20.99	$12.27	1,036,693
2016-01-27	$21.35	$21.47	$20.96	$21.05	$12.31	869,387
2016-01-26	$20.81	$21.49	$20.39	$21.36	$12.49	856,244
2016-01-25	$21.36	$21.36	$20.54	$20.63	$12.06	747,010
2016-01-22	$20.96	$21.64	$20.91	$21.39	$12.51	1,934,861
2016-01-21	$20.56	$21.16	$20.45	$20.66	$12.08	1,872,101
2016-01-20	$20.48	$20.79	$19.62	$20.52	$12.00	2,630,369
2016-01-19	$21.94	$22.00	$20.98	$21.22	$12.41	1,166,107
2016-01-15	$21.22	$21.86	$21.04	$21.70	$12.69	899,771
2016-01-14	$22.32	$22.33	$21.54	$21.88	$12.79	1,194,296
2016-01-13	$22.84	$23.36	$22.09	$22.24	$13.00	1,330,629
2016-01-12	$22.91	$23.15	$22.23	$22.82	$13.34	659,831
2016-01-11	$22.57	$22.86	$22.46	$22.73	$13.29	847,219
2016-01-08	$23.55	$23.57	$22.35	$22.43	$13.11	1,134,210
2016-01-07	$23.62	$24.16	$23.22	$23.38	$13.67	1,832,941
2016-01-06	$24.56	$24.81	$24.06	$24.26	$14.18	838,522
2016-01-05	$24.83	$25.00	$24.50	$24.86	$14.53	1,106,693
2016-01-04	$25.25	$25.25	$24.43	$24.72	$14.45	1,224,685
2015-12-31	$25.67	$25.88	$25.52	$25.53	$14.93	489,634
2015-12-30	$25.93	$26.08	$25.69	$25.72	$15.04	420,551
2015-12-29	$25.99	$26.07	$25.52	$25.92	$15.15	603,389
2015-12-28	$25.85	$25.93	$25.41	$25.79	$15.08	459,755
2015-12-24	$25.77	$26.16	$25.77	$25.94	$15.17	345,239
2015-12-23	$25.75	$25.86	$25.48	$25.78	$15.07	661,520
2015-12-22	$25.33	$25.72	$24.98	$25.68	$15.01	1,031,345
2015-12-21	$25.13	$25.53	$24.98	$25.29	$14.79	1,009,371
2015-12-18	$24.79	$24.99	$24.36	$24.97	$14.60	5,603,430
2015-12-17	$25.77	$25.79	$24.72	$24.88	$14.55	1,085,461
2015-12-16	$25.24	$25.80	$25.18	$25.69	$15.02	1,296,636
2015-12-15	$24.76	$25.24	$24.55	$25.18	$14.72	1,425,613
2015-12-14	$24.90	$24.97	$24.35	$24.60	$14.38	1,230,846
2015-12-11	$24.90	$25.02	$24.70	$24.93	$14.57	1,052,875
2015-12-10	$24.84	$25.34	$24.72	$25.16	$14.71	1,084,969
2015-12-09	$25.25	$25.45	$24.50	$24.83	$14.52	1,231,961
2015-12-08	$25.48	$25.72	$25.19	$25.43	$14.87	1,402,616
2015-12-07	$26.14	$26.16	$25.68	$25.95	$15.17	737,258
2015-12-04	$25.94	$26.38	$25.63	$26.24	$15.34	660,725
2015-12-03	$26.26	$26.35	$25.60	$25.80	$15.08	1,040,761
2015-12-02	$26.87	$26.97	$25.89	$26.16	$15.29	850,462
2015-12-01	$26.40	$26.97	$26.30	$26.88	$15.71	691,503
2015-11-30	$26.72	$26.80	$26.19	$26.23	$15.33	929,037
2015-11-27	$26.75	$26.89	$26.62	$26.73	$15.63	305,052
2015-11-25	$26.59	$26.85	$26.53	$26.78	$15.66	527,827
2015-11-24	$26.12	$26.62	$26.11	$26.59	$15.55	584,753
2015-11-23	$26.47	$26.68	$26.21	$26.23	$15.33	1,134,953
2015-11-20	$26.49	$26.65	$26.34	$26.47	$15.48	645,805
2015-11-19	$26.15	$26.52	$26.14	$26.35	$15.40	634,545
2015-11-18	$25.67	$26.20	$25.64	$26.17	$15.30	692,138
2015-11-17	$25.80	$26.11	$25.64	$25.74	$15.05	877,874
2015-11-16	$24.95	$25.71	$24.93	$25.68	$15.01	573,083
2015-11-13	$25.27	$25.61	$25.00	$25.01	$14.62	842,881
2015-11-12	$25.84	$25.84	$25.24	$25.27	$14.77	584,437
2015-11-11	$25.85	$26.42	$25.79	$26.13	$15.28	894,344
2015-11-10	$25.12	$26.00	$25.12	$25.82	$15.10	968,901
2015-11-09	$25.56	$25.56	$24.61	$25.06	$14.65	1,279,283
2015-11-06	$25.54	$25.60	$25.08	$25.51	$14.91	1,211,655
2015-11-05	$25.87	$25.87	$25.15	$25.68	$15.01	1,490,685
2015-11-04	$26.02	$26.41	$25.78	$25.84	$15.11	875,652
2015-11-03	$25.92	$26.25	$25.59	$25.99	$15.19	483,387
2015-11-02	$25.75	$26.08	$25.69	$26.02	$15.21	149,287
2015-10-30	$25.77	$26.25	$25.54	$25.99	$15.05	203,585
2015-10-29	$25.97	$26.03	$25.27	$25.85	$14.97	1,349,479
2015-10-28	$25.92	$26.33	$25.65	$26.25	$15.20	1,663,276
2015-10-27	$26.87	$26.92	$25.74	$26.07	$15.10	2,137,801
2015-10-26	$27.76	$28.13	$27.24	$27.61	$15.99	1,312,475
2015-10-23	$27.95	$28.22	$27.30	$27.76	$16.07	920,407
2015-10-22	$28.25	$28.25	$27.52	$27.86	$16.13	802,849
2015-10-21	$28.86	$28.93	$28.31	$28.35	$16.42	792,896
2015-10-20	$28.09	$28.84	$27.96	$28.75	$16.65	611,450
2015-10-19	$27.81	$28.40	$27.73	$28.10	$16.27	901,976
2015-10-16	$27.58	$27.94	$27.20	$27.91	$16.16	713,206
2015-10-15	$27.35	$27.62	$26.97	$27.53	$15.94	811,793
2015-10-14	$28.08	$28.18	$26.94	$27.22	$15.76	1,021,843
2015-10-13	$27.98	$28.89	$27.44	$28.09	$16.27	1,616,312
2015-10-12	$27.75	$27.79	$27.30	$27.69	$16.03	696,480
2015-10-09	$28.21	$28.22	$27.59	$27.72	$16.05	781,599
2015-10-08	$28.06	$28.27	$27.84	$28.13	$16.29	1,005,538
2015-10-07	$27.26	$28.10	$27.21	$28.08	$16.26	1,041,990
2015-10-06	$27.32	$27.55	$26.95	$27.13	$15.71	971,952
2015-10-05	$26.51	$27.41	$26.24	$27.35	$15.84	818,060
2015-10-02	$26.03	$26.25	$25.73	$26.23	$15.19	1,060,451
2015-10-01	$26.23	$26.56	$26.00	$26.39	$15.28	1,206,453
2015-09-30	$26.37	$26.41	$25.88	$26.18	$15.16	898,036
2015-09-29	$26.52	$26.69	$25.83	$26.04	$15.08	1,109,167
2015-09-28	$27.69	$27.81	$26.09	$26.42	$15.30	904,606
2015-09-25	$27.82	$28.20	$27.62	$27.81	$16.10	750,800
2015-09-24	$27.07	$27.58	$26.76	$27.52	$15.94	814,231
2015-09-23	$27.50	$27.93	$27.30	$27.35	$15.84	716,693
2015-09-22	$27.98	$28.02	$27.11	$27.44	$15.89	758,753
2015-09-21	$28.98	$29.25	$28.15	$28.30	$16.39	703,753
2015-09-18	$28.47	$29.09	$28.47	$28.75	$16.65	1,821,719
2015-09-17	$28.81	$29.72	$28.81	$29.08	$16.84	841,951
2015-09-16	$28.73	$28.92	$28.48	$28.88	$16.72	552,111
2015-09-15	$28.66	$28.82	$28.48	$28.70	$16.62	618,592
2015-09-14	$28.80	$28.85	$28.41	$28.57	$16.54	542,693
2015-09-11	$28.28	$28.88	$28.26	$28.78	$16.67	721,829
2015-09-10	$28.33	$28.54	$27.72	$28.29	$16.38	986,671
2015-09-09	$29.33	$29.38	$28.48	$28.70	$16.62	542,775
2015-09-08	$28.81	$29.17	$28.72	$29.08	$16.84	1,092,942

M.D.C. Holdings Inc (MDC) Exchange: NYSE