iPath Dow JonesUBS Cocoa Subindex Total ReturnSM ETN (NIB) Stock

Data as of May 2, 2025

$36.29 ($0.00) 0.00%

iPath Dow JonesUBS Cocoa Subindex Total ReturnSM ETN - Daily Information

Click for more stock information on iPath Dow JonesUBS Cocoa Subindex Total ReturnSM ETN.

Daily Information	Data
Date	May 2, 2025
Open	$36.29
Previous Close	$36.29
High	$36.29
Low	$36.29
Adjusted Open	$36.29
Previous Adjusted Close	$36.29
Adjusted High	$36.29
Adjusted Low	$36.29

About iPath Dow JonesUBS Cocoa Subindex Total ReturnSM ETN (NIB)

No Description Available

Invest in iPath Dow JonesUBS Cocoa Subindex Total ReturnSM ETN (NIB)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for iPath Dow JonesUBS Cocoa Subindex Total ReturnSM ETN (NIB)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-14	$36.29	$36.29	$36.29	$36.29	$36.29	0
2023-06-13	$36.29	$36.29	$36.29	$36.29	$36.29	0
2023-06-12	$36.29	$36.29	$36.29	$36.29	$36.29	0
2023-06-09	$36.29	$36.29	$36.29	$36.29	$36.29	0
2023-06-08	$35.72	$36.29	$35.72	$36.29	$36.29	539
2023-06-07	$35.26	$35.70	$35.26	$35.70	$35.70	22,340
2023-06-06	$35.42	$35.48	$34.76	$34.76	$34.76	10,466
2023-06-05	$34.59	$35.12	$34.59	$35.12	$35.12	5,540
2023-06-02	$34.51	$34.62	$34.38	$34.58	$34.58	8,056
2023-06-01	$34.60	$34.60	$34.36	$34.40	$34.40	1,759
2023-05-31	$34.61	$34.61	$34.29	$34.29	$34.29	2,646
2023-05-30	$34.33	$34.39	$34.22	$34.34	$34.34	15,653
2023-05-26	$34.47	$34.50	$34.14	$34.24	$34.24	6,781
2023-05-25	$34.32	$34.44	$34.31	$34.39	$34.39	6,322
2023-05-24	$34.40	$34.40	$34.29	$34.38	$34.38	3,503
2023-05-23	$34.58	$34.66	$34.20	$34.20	$34.20	3,495
2023-05-22	$34.55	$34.65	$34.41	$34.51	$34.51	4,937
2023-05-19	$34.85	$35.21	$34.79	$35.21	$35.21	31,188
2023-05-18	$34.31	$34.31	$34.06	$34.06	$34.06	2,218
2023-05-17	$34.20	$34.29	$33.95	$34.19	$34.19	4,314
2023-05-16	$34.11	$34.24	$33.95	$34.01	$34.01	22,525
2023-05-15	$33.42	$33.91	$33.42	$33.84	$33.84	8,172
2023-05-12	$34.16	$34.63	$33.05	$33.73	$33.73	12,003
2023-05-11	$34.68	$34.68	$34.08	$34.15	$34.15	8,934
2023-05-10	$34.33	$34.69	$34.33	$34.54	$34.54	7,863
2023-05-09	$33.70	$34.30	$33.70	$34.30	$34.30	11,487
2023-05-08	$33.38	$33.71	$33.38	$33.71	$33.71	12,388
2023-05-05	$32.90	$33.38	$32.90	$33.33	$33.33	15,923
2023-05-04	$32.57	$33.13	$32.49	$33.01	$33.01	7,989
2023-05-03	$32.39	$32.57	$32.26	$32.34	$32.34	28,750
2023-05-02	$32.94	$33.00	$32.61	$32.62	$32.62	7,725
2023-05-01	$33.43	$33.76	$33.04	$33.22	$33.22	26,069
2023-04-28	$33.10	$33.39	$32.94	$33.26	$33.26	41,983
2023-04-27	$33.40	$33.40	$33.01	$33.10	$33.10	7,125
2023-04-26	$33.18	$33.56	$33.18	$33.50	$33.50	5,107
2023-04-25	$33.30	$33.35	$32.98	$32.98	$32.98	10,631
2023-04-24	$33.87	$33.87	$33.49	$33.78	$33.78	7,614
2023-04-21	$33.45	$34.00	$33.43	$33.84	$33.84	5,900
2023-04-20	$33.64	$33.64	$33.40	$33.56	$33.56	5,118
2023-04-19	$33.84	$33.88	$33.68	$33.81	$33.81	17,045
2023-04-18	$33.28	$33.85	$33.28	$33.76	$33.76	9,601
2023-04-17	$32.43	$33.00	$32.43	$32.95	$32.95	12,526
2023-04-14	$32.95	$32.95	$32.56	$32.66	$32.66	4,044
2023-04-13	$32.55	$33.17	$32.49	$32.90	$32.90	13,883
2023-04-12	$32.44	$32.46	$32.28	$32.36	$32.36	13,681
2023-04-11	$32.32	$32.81	$32.32	$32.80	$32.80	12,400
2023-04-10	$31.63	$32.09	$31.58	$32.04	$32.04	10,074
2023-04-06	$32.04	$32.04	$31.81	$31.81	$31.81	6,743
2023-04-05	$31.78	$31.80	$31.62	$31.80	$31.80	5,469
2023-04-04	$31.74	$32.00	$31.67	$31.77	$31.77	6,779
2023-04-03	$31.75	$31.75	$31.15	$31.17	$31.17	15,434
2023-03-31	$31.93	$32.19	$31.92	$32.15	$32.15	26,365
2023-03-30	$31.38	$32.00	$31.38	$31.97	$31.97	13,612
2023-03-29	$31.56	$31.60	$31.37	$31.43	$31.43	5,368
2023-03-28	$31.68	$31.80	$31.59	$31.77	$31.77	7,460
2023-03-27	$31.88	$31.88	$31.47	$31.73	$31.73	12,368
2023-03-24	$31.25	$31.55	$31.08	$31.45	$31.45	15,262
2023-03-23	$30.98	$31.48	$30.98	$31.38	$31.38	26,064
2023-03-22	$30.94	$31.39	$30.88	$31.27	$31.27	13,046
2023-03-21	$30.33	$30.72	$30.33	$30.67	$30.67	6,918
2023-03-20	$29.66	$30.40	$29.66	$30.33	$30.33	7,126
2023-03-17	$29.60	$29.77	$29.60	$29.77	$29.77	15,055
2023-03-16	$28.92	$29.00	$28.83	$28.90	$28.90	10,729
2023-03-15	$28.20	$28.23	$28.02	$28.14	$28.14	9,372
2023-03-14	$28.40	$28.80	$28.31	$28.68	$28.68	21,107
2023-03-13	$28.71	$28.77	$28.47	$28.47	$28.47	9,447
2023-03-10	$29.20	$29.24	$29.09	$29.13	$29.13	10,094
2023-03-09	$29.50	$29.51	$29.40	$29.45	$29.45	6,316
2023-03-08	$29.87	$29.88	$29.52	$29.58	$29.58	3,940
2023-03-07	$29.96	$29.96	$29.70	$29.86	$29.86	4,501
2023-03-06	$30.08	$30.24	$30.06	$30.16	$30.16	6,034
2023-03-03	$30.12	$30.12	$29.85	$29.85	$29.85	20,007
2023-03-02	$30.25	$30.40	$30.20	$30.22	$30.22	7,787
2023-03-01	$30.75	$31.12	$30.64	$30.95	$30.95	18,928
2023-02-28	$30.19	$30.40	$30.16	$30.31	$30.31	11,681
2023-02-27	$30.03	$30.03	$29.84	$29.85	$29.85	3,339
2023-02-24	$29.80	$29.84	$29.60	$29.68	$29.68	4,946
2023-02-23	$30.02	$30.09	$29.92	$30.03	$30.03	6,636
2023-02-22	$30.10	$30.20	$29.81	$30.00	$30.00	7,459
2023-02-21	$30.25	$30.25	$29.95	$30.23	$30.23	12,652
2023-02-17	$30.14	$30.14	$29.92	$30.03	$30.03	18,131
2023-02-16	$29.33	$30.13	$29.33	$29.90	$29.90	33,296
2023-02-15	$29.49	$29.83	$29.40	$29.58	$29.58	25,722
2023-02-14	$28.59	$29.12	$28.47	$29.12	$29.12	11,555
2023-02-13	$28.47	$28.64	$28.40	$28.63	$28.63	7,347
2023-02-10	$27.73	$28.11	$27.54	$28.11	$28.11	22,106
2023-02-09	$27.99	$28.31	$27.93	$27.99	$27.99	8,615
2023-02-08	$28.22	$28.22	$27.95	$27.97	$27.97	2,465
2023-02-07	$27.63	$28.13	$27.63	$28.06	$28.06	8,946
2023-02-06	$28.00	$28.13	$27.99	$28.04	$28.04	2,531
2023-02-03	$27.75	$27.89	$27.60	$27.81	$27.81	3,619
2023-02-02	$28.29	$28.35	$28.04	$28.13	$28.13	4,347
2023-02-01	$28.11	$28.60	$27.95	$27.96	$27.96	6,611
2023-01-31	$28.04	$28.10	$27.90	$28.05	$28.05	5,013
2023-01-30	$28.83	$28.87	$28.20	$28.42	$28.42	7,121
2023-01-27	$28.51	$28.63	$28.48	$28.60	$28.60	5,404
2023-01-26	$28.59	$28.67	$28.47	$28.53	$28.53	5,362
2023-01-25	$28.08	$28.08	$28.04	$28.07	$28.07	4,652
2023-01-24	$28.37	$28.40	$28.00	$28.14	$28.14	9,412
2023-01-23	$28.33	$28.50	$28.23	$28.26	$28.26	9,169
2023-01-20	$27.22	$27.97	$27.13	$27.93	$27.93	15,907
2023-01-19	$28.10	$28.13	$27.80	$27.86	$27.86	16,276
2023-01-18	$28.68	$28.69	$28.40	$28.48	$28.48	10,641
2023-01-17	$28.95	$29.00	$28.60	$28.77	$28.77	7,168
2023-01-13	$28.73	$28.90	$28.73	$28.89	$28.89	3,769
2023-01-12	$28.72	$28.80	$28.55	$28.73	$28.73	5,325
2023-01-11	$28.33	$28.72	$28.30	$28.60	$28.60	5,631
2023-01-10	$28.46	$28.46	$28.13	$28.33	$28.33	26,536
2023-01-09	$28.82	$29.35	$28.82	$29.24	$29.24	35,601
2023-01-06	$28.13	$28.30	$28.03	$28.26	$28.26	5,986
2023-01-05	$28.35	$28.56	$28.35	$28.42	$28.42	12,337
2023-01-04	$28.25	$28.29	$28.17	$28.28	$28.28	5,359
2023-01-03	$27.71	$28.00	$27.59	$27.70	$27.70	10,976
2022-12-30	$27.88	$28.20	$27.86	$28.08	$28.08	5,438
2022-12-29	$27.77	$28.00	$27.73	$27.91	$27.91	9,162
2022-12-28	$28.64	$28.98	$28.36	$28.40	$28.40	11,700
2022-12-27	$28.75	$28.99	$28.55	$28.63	$28.63	20,113
2022-12-23	$28.70	$28.70	$28.52	$28.58	$28.58	11,034
2022-12-22	$27.80	$28.48	$27.80	$28.48	$28.48	21,052
2022-12-21	$27.14	$27.35	$27.14	$27.33	$27.33	5,334
2022-12-20	$27.16	$27.29	$26.81	$26.88	$26.88	5,541
2022-12-19	$27.15	$27.15	$26.78	$26.81	$26.81	15,480
2022-12-16	$26.74	$26.85	$26.50	$26.55	$26.55	12,343
2022-12-15	$27.12	$27.21	$27.08	$27.13	$27.13	5,164
2022-12-14	$27.28	$27.36	$27.18	$27.29	$27.29	3,110
2022-12-13	$27.45	$27.58	$27.15	$27.21	$27.21	6,651
2022-12-12	$26.75	$27.00	$26.61	$26.91	$26.91	18,569
2022-12-09	$27.54	$27.66	$26.88	$26.96	$26.96	8,128
2022-12-08	$26.94	$27.53	$26.92	$27.46	$27.46	23,802
2022-12-07	$26.70	$26.99	$26.63	$26.88	$26.88	11,641
2022-12-06	$26.78	$26.78	$26.58	$26.58	$26.58	5,524
2022-12-05	$26.94	$27.05	$26.50	$26.57	$26.57	10,051
2022-12-02	$27.11	$27.41	$27.11	$27.34	$27.34	21,156
2022-12-01	$27.24	$27.37	$27.08	$27.22	$27.22	6,766
2022-11-30	$26.83	$27.02	$26.80	$27.02	$27.02	18,942
2022-11-29	$26.74	$26.74	$26.40	$26.46	$26.46	5,446
2022-11-28	$26.51	$26.74	$26.45	$26.53	$26.53	33,843
2022-11-25	$26.36	$26.66	$26.34	$26.57	$26.57	5,523
2022-11-23	$26.01	$26.16	$26.00	$26.02	$26.02	13,080
2022-11-22	$26.36	$26.40	$26.09	$26.09	$26.09	9,223
2022-11-21	$26.26	$26.28	$25.87	$26.16	$26.16	8,534
2022-11-18	$26.28	$26.39	$26.04	$26.38	$26.38	8,116
2022-11-17	$26.33	$26.41	$26.14	$26.21	$26.21	8,442
2022-11-16	$26.65	$26.97	$26.53	$26.97	$26.97	17,877
2022-11-15	$27.22	$27.24	$26.74	$26.87	$26.87	20,595
2022-11-14	$26.73	$26.85	$26.47	$26.69	$26.69	26,055
2022-11-11	$27.29	$27.29	$26.96	$27.00	$27.00	30,322
2022-11-10	$27.26	$27.76	$27.16	$27.76	$27.76	38,322
2022-11-09	$27.04	$27.14	$27.04	$27.12	$27.12	17,971
2022-11-08	$27.00	$27.17	$26.84	$27.09	$27.09	26,975
2022-11-07	$26.48	$26.96	$26.48	$26.91	$26.91	36,249
2022-11-04	$25.60	$26.17	$25.60	$25.92	$25.92	40,421
2022-11-03	$24.94	$25.20	$24.86	$25.15	$25.15	6,154
2022-11-02	$25.17	$25.36	$25.00	$25.23	$25.23	16,949
2022-11-01	$24.63	$24.98	$24.51	$24.98	$24.98	22,672
2022-10-31	$24.60	$24.80	$24.53	$24.62	$24.62	23,861
2022-10-28	$24.24	$24.41	$24.10	$24.24	$24.24	7,786
2022-10-27	$24.10	$24.47	$24.07	$24.43	$24.43	1,756
2022-10-26	$24.26	$24.26	$23.92	$24.03	$24.03	11,381
2022-10-25	$24.15	$24.33	$24.12	$24.12	$24.12	25,216
2022-10-24	$24.58	$24.77	$24.45	$24.53	$24.53	16,890
2022-10-21	$24.26	$24.40	$24.20	$24.29	$24.29	30,382
2022-10-20	$24.38	$24.56	$24.35	$24.45	$24.45	29,287
2022-10-19	$24.01	$24.31	$24.00	$24.18	$24.18	26,476
2022-10-18	$24.53	$24.58	$24.30	$24.32	$24.32	42,254
2022-10-17	$24.97	$24.97	$24.56	$24.62	$24.62	38,511
2022-10-14	$25.29	$25.40	$25.10	$25.12	$25.12	20,520
2022-10-13	$24.50	$25.19	$24.50	$25.16	$25.16	15,259
2022-10-12	$24.78	$24.78	$24.40	$24.42	$24.42	36,791
2022-10-11	$25.11	$25.20	$24.75	$24.83	$24.83	33,858
2022-10-10	$25.02	$25.18	$24.89	$25.09	$25.09	67,172
2022-10-07	$25.36	$25.43	$25.18	$25.38	$25.38	14,518
2022-10-06	$25.43	$25.59	$25.01	$25.06	$25.06	20,046
2022-10-05	$25.31	$25.40	$25.09	$25.34	$25.34	48,652
2022-10-04	$24.81	$25.10	$24.70	$25.10	$25.10	21,687
2022-10-03	$24.66	$24.92	$24.45	$24.45	$24.45	26,182
2022-09-30	$24.87	$25.05	$24.62	$24.66	$24.66	100,048
2022-09-29	$24.47	$24.52	$24.35	$24.48	$24.48	98,442
2022-09-28	$23.97	$24.14	$23.94	$24.04	$24.04	10,263
2022-09-27	$23.52	$24.02	$23.52	$23.96	$23.96	35,920
2022-09-26	$23.77	$23.92	$23.02	$23.16	$23.16	21,843
2022-09-23	$24.05	$24.05	$23.37	$23.60	$23.60	52,273
2022-09-22	$24.58	$24.58	$24.29	$24.31	$24.31	37,648
2022-09-21	$24.92	$24.93	$24.54	$24.58	$24.58	10,863
2022-09-20	$25.01	$25.01	$24.67	$24.71	$24.71	46,621
2022-09-19	$25.14	$25.22	$24.89	$25.04	$25.04	10,358
2022-09-16	$24.58	$25.02	$24.58	$24.85	$24.85	7,916
2022-09-15	$24.69	$25.10	$24.61	$24.92	$24.92	18,614
2022-09-14	$24.46	$24.60	$24.15	$24.23	$24.23	20,992
2022-09-13	$24.45	$24.93	$24.45	$24.64	$24.64	6,400
2022-09-12	$24.77	$25.18	$24.75	$25.13	$25.13	7,201
2022-09-09	$24.83	$25.06	$24.71	$24.95	$24.95	9,651
2022-09-08	$24.41	$24.51	$24.35	$24.35	$24.35	11,273
2022-09-07	$24.67	$24.74	$24.50	$24.70	$24.70	5,398
2022-09-06	$25.11	$25.11	$24.83	$24.94	$24.94	6,630
2022-09-02	$25.11	$25.55	$25.11	$25.50	$25.50	8,133
2022-09-01	$25.01	$25.09	$24.81	$24.81	$24.81	9,429
2022-08-31	$25.39	$25.64	$25.25	$25.51	$25.51	5,969
2022-08-30	$25.44	$25.53	$25.29	$25.35	$25.35	2,699
2022-08-29	$25.36	$25.65	$25.09	$25.62	$25.62	9,361
2022-08-26	$25.53	$25.56	$25.33	$25.45	$25.45	14,506
2022-08-25	$25.34	$25.63	$25.34	$25.63	$25.63	7,377
2022-08-24	$24.85	$25.35	$24.85	$25.06	$25.06	12,915
2022-08-23	$24.70	$24.72	$24.30	$24.71	$24.71	9,689
2022-08-22	$25.10	$25.10	$24.52	$24.65	$24.65	9,463
2022-08-19	$25.00	$25.09	$24.85	$24.96	$24.96	11,050
2022-08-18	$25.77	$25.84	$25.31	$25.36	$25.36	10,241
2022-08-17	$25.28	$25.66	$25.23	$25.66	$25.66	5,691
2022-08-16	$25.01	$25.01	$24.87	$24.90	$24.90	6,140
2022-08-15	$25.51	$25.51	$25.28	$25.33	$25.33	2,415
2022-08-12	$25.11	$25.33	$25.11	$25.28	$25.28	7,243
2022-08-11	$25.86	$26.11	$25.70	$25.76	$25.76	27,399
2022-08-10	$25.47	$26.00	$25.40	$26.00	$26.00	35,560
2022-08-09	$25.04	$25.40	$25.04	$25.21	$25.21	17,768
2022-08-08	$25.06	$25.14	$24.78	$25.14	$25.14	20,126
2022-08-05	$25.00	$25.20	$24.60	$24.69	$24.69	5,320
2022-08-04	$24.88	$25.25	$24.88	$25.05	$25.05	6,478
2022-08-03	$24.67	$24.74	$24.17	$24.22	$24.22	6,568
2022-08-02	$25.05	$25.25	$24.76	$24.77	$24.77	18,779
2022-08-01	$24.92	$25.10	$24.78	$25.04	$25.04	6,301
2022-07-29	$25.36	$25.36	$24.70	$24.80	$24.80	9,852
2022-07-28	$25.16	$25.70	$24.71	$24.89	$24.89	6,744
2022-07-27	$25.57	$25.57	$24.96	$25.34	$25.34	6,130
2022-07-26	$25.80	$25.87	$25.62	$25.69	$25.69	12,074
2022-07-25	$25.04	$25.55	$25.02	$25.35	$25.35	12,599
2022-07-22	$24.63	$24.63	$24.37	$24.38	$24.38	2,663
2022-07-21	$25.26	$25.26	$24.69	$24.85	$24.85	8,146
2022-07-20	$25.26	$25.53	$25.16	$25.23	$25.23	5,405
2022-07-19	$24.89	$25.25	$24.89	$25.24	$25.24	4,419
2022-07-18	$24.81	$25.08	$24.76	$24.99	$24.99	8,171
2022-07-15	$24.42	$24.96	$24.35	$24.78	$24.78	5,997
2022-07-14	$24.40	$24.40	$23.69	$24.06	$24.06	15,276
2022-07-13	$25.13	$25.13	$24.46	$24.86	$24.86	11,018
2022-07-12	$25.39	$25.65	$25.00	$25.41	$25.41	12,611
2022-07-11	$25.30	$25.68	$25.30	$25.56	$25.56	6,536
2022-07-08	$25.03	$25.35	$24.92	$25.04	$25.04	3,606
2022-07-07	$25.52	$25.66	$25.09	$25.33	$25.33	7,281
2022-07-06	$25.19	$25.40	$24.82	$24.95	$24.95	4,879
2022-07-05	$24.80	$24.94	$24.28	$24.76	$24.76	20,164
2022-07-01	$24.90	$24.90	$24.55	$24.66	$24.66	9,432
2022-06-30	$25.34	$25.34	$24.85	$24.85	$24.85	6,075
2022-06-29	$25.77	$25.77	$25.30	$25.48	$25.48	5,628
2022-06-28	$25.92	$26.17	$25.65	$25.67	$25.67	11,471
2022-06-27	$26.37	$26.37	$25.82	$25.82	$25.82	2,208
2022-06-24	$26.32	$26.39	$26.13	$26.18	$26.18	8,690
2022-06-23	$26.48	$26.80	$26.01	$26.08	$26.08	7,242
2022-06-22	$27.00	$27.00	$26.23	$26.23	$26.23	2,042
2022-06-21	$26.50	$26.84	$26.50	$26.71	$26.71	8,665
2022-06-17	$25.96	$26.21	$25.96	$26.20	$26.20	13,640
2022-06-16	$25.32	$26.30	$25.32	$26.25	$26.25	14,793
2022-06-15	$25.33	$25.91	$25.25	$25.57	$25.57	34,391
2022-06-14	$26.50	$26.50	$25.09	$25.23	$25.23	15,589
2022-06-13	$26.00	$26.24	$25.20	$25.52	$25.52	25,750
2022-06-10	$26.99	$26.99	$26.36	$26.55	$26.55	8,070
2022-06-09	$26.82	$27.21	$26.54	$26.96	$26.96	14,964
2022-06-08	$27.27	$27.60	$26.76	$27.01	$27.01	17,257
2022-06-07	$27.50	$27.70	$27.41	$27.56	$27.56	1,961
2022-06-06	$27.75	$27.94	$27.50	$27.68	$27.68	6,968
2022-06-03	$27.70	$27.78	$27.25	$27.54	$27.54	8,507
2022-06-02	$27.96	$27.96	$27.31	$27.68	$27.68	22,624
2022-06-01	$27.84	$27.95	$27.79	$27.85	$27.85	18,673
2022-05-31	$27.25	$27.63	$27.21	$27.52	$27.52	12,395
2022-05-27	$27.13	$27.40	$26.96	$27.10	$27.10	8,508
2022-05-26	$26.74	$27.23	$26.74	$27.04	$27.04	15,115
2022-05-25	$26.68	$26.76	$26.11	$26.13	$26.13	10,682
2022-05-24	$26.75	$26.91	$26.67	$26.91	$26.91	6,324
2022-05-23	$27.20	$27.20	$26.65	$26.68	$26.68	28,013
2022-05-20	$26.90	$27.08	$26.55	$26.60	$26.60	10,286
2022-05-19	$27.36	$27.71	$27.15	$27.18	$27.18	8,370
2022-05-18	$27.50	$27.75	$27.26	$27.47	$27.47	8,729
2022-05-17	$28.00	$28.40	$27.68	$27.88	$27.88	11,514
2022-05-16	$27.92	$27.92	$27.50	$27.80	$27.80	20,578
2022-05-13	$26.93	$27.31	$26.86	$27.19	$27.19	6,093
2022-05-12	$27.50	$27.50	$26.62	$26.67	$26.67	18,353
2022-05-11	$27.32	$27.48	$27.20	$27.28	$27.28	15,628
2022-05-10	$26.88	$27.30	$26.88	$26.93	$26.93	10,266
2022-05-09	$27.00	$27.35	$26.79	$26.90	$26.90	18,673
2022-05-06	$27.50	$27.52	$27.02	$27.19	$27.19	19,915
2022-05-05	$28.00	$28.20	$27.60	$28.00	$28.00	16,356
2022-05-04	$29.02	$29.02	$28.50	$28.65	$28.65	4,302
2022-05-03	$29.01	$29.25	$28.59	$28.65	$28.65	14,097
2022-05-02	$28.62	$29.00	$28.37	$28.80	$28.80	19,865
2022-04-29	$28.45	$28.65	$28.21	$28.36	$28.36	11,183
2022-04-28	$28.02	$28.48	$27.99	$28.45	$28.45	17,426
2022-04-27	$27.57	$27.93	$27.50	$27.73	$27.73	7,616
2022-04-26	$27.51	$27.75	$27.20	$27.71	$27.71	27,494
2022-04-25	$27.46	$27.58	$27.25	$27.50	$27.50	28,063
2022-04-22	$28.00	$28.13	$27.67	$28.11	$28.11	40,101
2022-04-21	$28.57	$28.64	$28.25	$28.54	$28.54	29,540
2022-04-20	$28.66	$28.85	$28.63	$28.72	$28.72	12,363
2022-04-19	$28.19	$28.54	$28.10	$28.39	$28.39	10,883
2022-04-18	$28.67	$28.67	$28.26	$28.50	$28.50	21,153
2022-04-14	$29.03	$29.24	$28.86	$28.88	$28.88	6,770
2022-04-13	$29.20	$29.25	$28.96	$29.03	$29.03	3,246
2022-04-12	$29.40	$29.50	$28.94	$29.09	$29.09	11,863
2022-04-11	$29.33	$29.64	$29.16	$29.41	$29.41	27,328
2022-04-08	$29.50	$29.85	$29.40	$29.78	$29.78	9,981
2022-04-07	$28.79	$29.20	$28.70	$29.19	$29.19	7,555
2022-04-06	$28.55	$28.84	$28.46	$28.84	$28.84	8,111
2022-04-05	$28.87	$29.17	$28.48	$28.69	$28.69	20,348
2022-04-04	$29.74	$29.78	$28.80	$28.82	$28.82	15,174
2022-04-01	$29.59	$29.59	$29.30	$29.31	$29.31	12,079
2022-03-31	$30.04	$30.09	$29.50	$29.84	$29.84	29,801
2022-03-30	$29.60	$30.20	$29.60	$29.96	$29.96	29,904
2022-03-29	$29.40	$29.85	$29.38	$29.69	$29.69	12,303
2022-03-28	$28.81	$29.50	$28.71	$29.21	$29.21	28,581
2022-03-25	$28.90	$29.16	$28.77	$28.85	$28.85	32,079
2022-03-24	$29.71	$29.71	$28.85	$28.85	$28.85	21,920
2022-03-23	$29.48	$29.80	$29.46	$29.80	$29.80	25,284
2022-03-22	$29.00	$29.18	$28.93	$29.02	$29.02	19,372
2022-03-21	$28.43	$28.64	$28.21	$28.44	$28.44	54,375
2022-03-18	$28.53	$28.61	$28.42	$28.54	$28.54	13,319
2022-03-17	$27.92	$28.46	$27.50	$28.46	$28.46	40,137
2022-03-16	$28.46	$28.55	$28.29	$28.49	$28.49	11,877
2022-03-15	$28.49	$28.49	$27.96	$28.25	$28.25	48,092
2022-03-14	$29.72	$29.96	$29.37	$29.43	$29.43	25,232
2022-03-11	$30.17	$30.17	$29.50	$29.72	$29.72	28,050
2022-03-10	$30.38	$30.66	$30.00	$30.17	$30.17	38,811
2022-03-09	$29.53	$30.25	$29.49	$30.25	$30.25	23,281
2022-03-08	$30.04	$30.28	$29.55	$29.73	$29.73	20,633
2022-03-07	$29.80	$29.87	$29.48	$29.83	$29.83	42,054
2022-03-04	$28.86	$29.61	$28.86	$29.43	$29.43	29,783
2022-03-03	$28.41	$28.97	$28.36	$28.80	$28.80	53,265
2022-03-02	$28.80	$28.82	$28.17	$28.53	$28.53	47,803
2022-03-01	$28.26	$28.70	$27.76	$28.69	$28.69	86,322
2022-02-28	$28.62	$28.72	$28.28	$28.30	$28.30	63,340
2022-02-25	$29.53	$29.60	$29.34	$29.40	$29.40	5,884
2022-02-24	$29.19	$29.85	$29.05	$29.82	$29.82	49,540
2022-02-23	$30.40	$30.43	$29.98	$30.22	$30.22	37,951
2022-02-22	$29.71	$30.11	$29.58	$30.06	$30.06	21,907
2022-02-18	$30.01	$30.01	$29.65	$29.89	$29.89	18,060
2022-02-17	$30.42	$30.56	$30.03	$30.16	$30.16	9,111
2022-02-16	$30.96	$30.96	$30.14	$30.33	$30.33	17,281
2022-02-15	$31.03	$31.20	$30.82	$30.95	$30.95	23,227
2022-02-14	$31.40	$31.40	$30.90	$31.15	$31.15	27,107
2022-02-11	$32.00	$32.10	$31.74	$31.95	$31.95	31,342
2022-02-10	$31.88	$32.28	$31.87	$32.12	$32.12	22,344
2022-02-09	$31.57	$31.92	$31.57	$31.69	$31.69	60,560
2022-02-08	$30.66	$30.90	$30.47	$30.72	$30.72	19,318
2022-02-07	$30.75	$30.89	$30.20	$30.45	$30.45	19,423
2022-02-04	$30.71	$30.90	$30.68	$30.81	$30.81	11,945
2022-02-03	$30.33	$30.58	$30.20	$30.40	$30.40	18,122
2022-02-02	$30.40	$30.41	$30.05	$30.15	$30.15	15,622
2022-02-01	$29.90	$30.18	$29.76	$30.08	$30.08	41,058
2022-01-31	$28.77	$29.27	$28.66	$29.23	$29.23	21,155
2022-01-28	$28.17	$28.67	$28.03	$28.66	$28.66	13,514
2022-01-27	$28.39	$28.42	$27.85	$27.86	$27.86	48,442
2022-01-26	$28.90	$28.95	$28.51	$28.73	$28.73	8,286
2022-01-25	$29.00	$29.00	$28.62	$28.72	$28.72	38,684
2022-01-24	$28.93	$28.93	$28.55	$28.85	$28.85	46,599
2022-01-21	$30.03	$30.09	$29.65	$29.92	$29.92	49,877
2022-01-20	$31.07	$31.15	$30.61	$30.63	$30.63	21,828
2022-01-19	$30.54	$31.01	$30.54	$30.80	$30.80	91,629
2022-01-18	$30.79	$30.93	$30.30	$30.55	$30.55	43,588
2022-01-14	$30.52	$31.05	$30.45	$31.05	$31.05	57,146
2022-01-13	$30.19	$30.35	$29.87	$30.19	$30.19	41,630
2022-01-12	$29.86	$29.95	$29.37	$29.41	$29.41	20,642
2022-01-11	$29.12	$29.96	$29.12	$29.77	$29.77	34,732
2022-01-10	$29.00	$29.16	$28.74	$29.12	$29.12	36,869
2022-01-07	$28.39	$29.07	$28.31	$28.92	$28.92	21,703
2022-01-06	$27.90	$28.02	$27.55	$27.82	$27.82	12,406
2022-01-05	$27.81	$28.36	$27.68	$28.09	$28.09	9,968
2022-01-04	$28.77	$28.80	$28.00	$28.21	$28.21	12,435
2022-01-03	$28.72	$28.86	$28.46	$28.63	$28.63	15,529
2021-12-31	$29.16	$29.25	$28.85	$29.06	$29.06	14,628
2021-12-30	$29.14	$29.61	$29.14	$29.46	$29.46	17,735
2021-12-29	$28.50	$28.88	$28.50	$28.87	$28.87	16,510
2021-12-28	$28.50	$28.56	$28.38	$28.44	$28.44	3,477
2021-12-27	$28.23	$28.46	$28.12	$28.22	$28.22	15,773
2021-12-23	$28.53	$28.76	$28.09	$28.09	$28.09	15,613
2021-12-22	$28.60	$28.60	$28.15	$28.22	$28.22	24,214
2021-12-21	$27.98	$28.38	$27.98	$28.38	$28.38	9,603
2021-12-20	$28.16	$28.16	$27.59	$27.59	$27.59	24,223
2021-12-17	$28.74	$28.81	$28.41	$28.50	$28.50	10,915
2021-12-16	$29.27	$29.37	$28.65	$29.31	$29.31	17,091
2021-12-15	$28.93	$29.39	$28.93	$29.39	$29.39	26,262
2021-12-14	$28.79	$28.91	$28.62	$28.91	$28.91	12,507
2021-12-13	$28.49	$29.14	$28.46	$28.98	$28.98	30,398
2021-12-10	$27.93	$28.40	$27.93	$28.23	$28.23	8,004
2021-12-09	$27.87	$28.35	$27.76	$28.14	$28.14	21,804
2021-12-08	$28.45	$28.60	$28.30	$28.46	$28.46	8,671
2021-12-07	$28.30	$28.61	$28.30	$28.58	$28.58	26,866
2021-12-06	$28.22	$28.31	$27.99	$28.27	$28.27	24,403
2021-12-03	$28.25	$28.37	$28.03	$28.30	$28.30	18,186
2021-12-02	$27.64	$28.25	$27.57	$27.89	$27.89	45,352
2021-12-01	$26.74	$27.13	$26.50	$26.56	$26.56	82,473
2021-11-30	$26.90	$26.90	$26.56	$26.66	$26.66	73,873
2021-11-29	$27.66	$27.66	$27.09	$27.12	$27.12	33,542
2021-11-26	$27.75	$27.83	$27.28	$27.30	$27.30	39,436
2021-11-24	$29.20	$29.20	$28.62	$28.64	$28.64	22,248
2021-11-23	$29.55	$29.76	$29.46	$29.46	$29.46	12,509
2021-11-22	$29.60	$29.85	$29.60	$29.74	$29.74	15,716
2021-11-19	$29.75	$29.87	$29.59	$29.73	$29.73	19,357
2021-11-18	$29.83	$29.97	$29.70	$29.79	$29.79	45,686
2021-11-17	$29.58	$29.79	$29.51	$29.55	$29.55	27,032
2021-11-16	$28.94	$29.50	$28.94	$29.38	$29.38	15,979
2021-11-15	$29.27	$29.30	$29.04	$29.17	$29.17	20,083
2021-11-12	$28.98	$29.07	$28.84	$29.04	$29.04	23,334
2021-11-11	$28.83	$29.20	$28.73	$29.12	$29.12	33,625
2021-11-10	$28.93	$29.24	$28.80	$28.80	$28.80	45,498
2021-11-09	$28.15	$28.40	$27.95	$28.33	$28.33	16,808
2021-11-08	$27.90	$28.47	$27.87	$28.12	$28.12	59,539
2021-11-05	$28.30	$28.31	$27.87	$27.92	$27.92	38,366
2021-11-04	$28.47	$28.59	$28.31	$28.39	$28.39	59,204
2021-11-03	$28.47	$28.50	$28.01	$28.30	$28.30	116,953
2021-11-02	$29.50	$29.50	$28.67	$28.75	$28.75	166,575
2021-11-01	$29.76	$30.16	$29.62	$30.00	$30.00	41,068
2021-10-29	$29.90	$30.00	$29.65	$29.90	$29.90	20,826
2021-10-28	$30.52	$30.79	$30.14	$30.17	$30.17	40,236
2021-10-27	$30.59	$30.77	$30.44	$30.47	$30.47	41,143
2021-10-26	$30.54	$30.60	$30.30	$30.49	$30.49	32,612
2021-10-25	$30.80	$30.99	$30.53	$30.53	$30.53	62,703
2021-10-22	$30.11	$30.59	$30.11	$30.37	$30.37	64,269
2021-10-21	$29.65	$30.14	$29.49	$30.02	$30.02	157,108
2021-10-20	$29.78	$29.78	$29.31	$29.47	$29.47	95,436
2021-10-19	$30.30	$30.52	$29.69	$29.86	$29.86	242,520
2021-10-18	$30.72	$31.10	$30.46	$30.80	$30.80	138,388
2021-10-15	$30.37	$30.91	$30.20	$30.75	$30.75	79,760
2021-10-14	$30.32	$30.70	$30.26	$30.43	$30.43	159,269
2021-10-13	$30.99	$30.99	$30.52	$30.70	$30.70	530,816
2021-10-12	$31.73	$31.83	$31.46	$31.66	$31.66	23,760
2021-10-11	$31.69	$31.93	$31.63	$31.81	$31.81	72,261
2021-10-08	$32.91	$32.91	$32.40	$32.77	$32.77	17,602
2021-10-07	$32.28	$32.44	$32.14	$32.30	$32.30	11,998
2021-10-06	$32.00	$32.29	$31.83	$32.16	$32.16	23,145
2021-10-05	$32.24	$32.82	$32.24	$32.73	$32.73	32,831
2021-10-04	$32.63	$33.12	$32.53	$32.68	$32.68	41,492
2021-10-01	$31.70	$32.20	$31.59	$32.05	$32.05	52,101
2021-09-30	$30.98	$31.44	$30.98	$31.14	$31.14	111,652
2021-09-29	$30.53	$30.67	$30.32	$30.50	$30.50	144,663
2021-09-28	$30.20	$30.40	$29.83	$30.20	$30.20	66,026
2021-09-27	$30.31	$30.37	$29.89	$30.03	$30.03	67,600
2021-09-24	$30.42	$30.71	$30.29	$30.52	$30.52	345,821
2021-09-23	$31.07	$31.28	$30.70	$30.90	$30.90	70,912
2021-09-22	$31.15	$31.38	$31.13	$31.37	$31.37	10,065
2021-09-21	$30.98	$30.98	$30.60	$30.80	$30.80	27,006
2021-09-20	$31.16	$31.22	$30.33	$30.65	$30.65	52,561
2021-09-17	$31.31	$31.50	$31.13	$31.38	$31.38	13,721
2021-09-16	$31.24	$31.40	$31.20	$31.20	$31.20	7,022
2021-09-15	$31.50	$31.78	$31.34	$31.56	$31.56	24,948
2021-09-14	$31.38	$31.44	$31.11	$31.29	$31.29	13,125
2021-09-13	$31.07	$31.16	$31.00	$31.05	$31.05	14,030
2021-09-10	$31.57	$31.57	$30.63	$30.85	$30.85	51,370
2021-09-09	$31.57	$31.68	$31.42	$31.61	$31.61	22,833
2021-09-08	$32.01	$32.16	$31.60	$31.80	$31.80	55,519
2021-09-07	$31.50	$32.12	$31.50	$32.00	$32.00	74,750
2021-09-03	$31.13	$31.44	$31.13	$31.25	$31.25	56,681
2021-09-02	$30.54	$30.88	$30.50	$30.82	$30.82	281,649
2021-09-01	$29.76	$30.09	$29.61	$29.69	$29.69	170,287
2021-08-31	$30.13	$30.14	$29.81	$29.95	$29.95	301,751
2021-08-30	$30.49	$30.71	$30.40	$30.71	$30.71	16,744
2021-08-27	$30.78	$30.91	$30.30	$30.33	$30.33	24,791
2021-08-26	$30.80	$30.97	$30.68	$30.92	$30.92	28,435
2021-08-25	$30.51	$30.88	$30.44	$30.80	$30.80	172,042
2021-08-24	$30.05	$30.57	$29.98	$30.56	$30.56	332,194
2021-08-23	$30.18	$30.70	$29.85	$30.00	$30.00	51,709
2021-08-20	$30.60	$30.61	$30.04	$30.04	$30.04	47,768
2021-08-19	$31.10	$31.20	$30.92	$30.93	$30.93	60,734
2021-08-18	$31.59	$31.71	$31.29	$31.55	$31.55	42,450
2021-08-17	$30.65	$31.38	$30.65	$31.35	$31.35	38,865
2021-08-16	$31.13	$31.14	$30.65	$30.82	$30.82	39,303
2021-08-13	$30.73	$30.92	$30.62	$30.71	$30.71	20,838
2021-08-12	$30.57	$30.66	$30.39	$30.46	$30.46	87,881
2021-08-11	$30.21	$30.50	$30.21	$30.45	$30.45	30,915
2021-08-10	$29.51	$29.90	$29.51	$29.85	$29.85	23,227
2021-08-09	$29.11	$29.25	$28.90	$28.90	$28.90	3,568
2021-08-06	$29.01	$29.23	$29.01	$29.23	$29.23	1,473
2021-08-05	$29.08	$29.12	$28.90	$28.95	$28.95	4,627
2021-08-04	$29.60	$29.60	$28.80	$28.87	$28.87	7,508
2021-08-03	$29.10	$29.43	$28.91	$29.40	$29.40	31,879
2021-08-02	$28.26	$28.49	$28.07	$28.38	$28.38	7,074
2021-07-30	$28.93	$28.98	$28.27	$28.29	$28.29	26,873
2021-07-29	$29.43	$29.47	$28.96	$28.97	$28.97	13,546
2021-07-28	$28.84	$29.57	$28.75	$29.37	$29.37	18,349
2021-07-27	$28.68	$28.92	$28.60	$28.78	$28.78	17,840
2021-07-26	$28.45	$29.10	$28.45	$28.74	$28.74	21,022
2021-07-23	$27.96	$28.00	$27.74	$27.75	$27.75	8,979
2021-07-22	$27.48	$27.85	$27.44	$27.80	$27.80	22,777
2021-07-21	$27.01	$27.27	$26.87	$26.94	$26.94	13,350
2021-07-20	$26.92	$27.04	$26.68	$27.04	$27.04	14,901
2021-07-19	$27.14	$27.18	$26.72	$26.81	$26.81	26,370
2021-07-16	$28.20	$28.33	$27.55	$27.57	$27.57	19,534
2021-07-15	$28.71	$28.81	$28.43	$28.50	$28.50	14,397
2021-07-14	$29.08	$29.14	$28.77	$28.81	$28.81	10,396
2021-07-13	$29.16	$29.19	$28.69	$28.70	$28.70	24,879
2021-07-12	$28.83	$29.39	$28.83	$29.29	$29.29	40,882
2021-07-09	$27.93	$28.39	$27.92	$28.22	$28.22	7,168
2021-07-08	$27.42	$27.48	$27.28	$27.41	$27.41	17,008
2021-07-07	$27.33	$27.71	$27.28	$27.70	$27.70	10,986
2021-07-06	$27.80	$27.86	$27.41	$27.47	$27.47	16,578
2021-07-02	$28.29	$28.29	$27.79	$27.79	$27.79	27,528
2021-07-01	$28.78	$28.78	$28.35	$28.49	$28.49	20,952
2021-06-30	$28.67	$28.86	$28.56	$28.81	$28.81	4,520
2021-06-29	$28.60	$28.95	$28.56	$28.77	$28.77	6,585
2021-06-28	$28.38	$28.80	$28.30	$28.75	$28.75	7,226
2021-06-25	$28.37	$28.84	$28.37	$28.62	$28.62	9,031
2021-06-24	$28.20	$28.33	$28.08	$28.33	$28.33	15,674
2021-06-23	$28.66	$28.67	$28.40	$28.52	$28.52	23,971
2021-06-22	$28.65	$28.96	$28.56	$28.93	$28.93	4,874
2021-06-21	$28.78	$29.05	$28.60	$28.72	$28.72	13,729
2021-06-18	$28.70	$28.72	$28.46	$28.46	$28.46	9,558
2021-06-17	$28.64	$28.97	$28.50	$28.61	$28.61	18,693
2021-06-16	$29.04	$29.23	$29.02	$29.19	$29.19	8,412
2021-06-15	$29.44	$29.45	$29.12	$29.20	$29.20	15,271
2021-06-14	$29.30	$29.60	$29.07	$29.53	$29.53	30,813
2021-06-11	$29.07	$29.08	$28.84	$29.07	$29.07	11,458
2021-06-10	$29.07	$29.43	$28.92	$29.36	$29.36	11,923
2021-06-09	$28.98	$29.00	$28.84	$28.93	$28.93	9,020
2021-06-08	$29.08	$29.36	$28.91	$29.14	$29.14	25,846
2021-06-07	$29.30	$29.30	$28.85	$28.93	$28.93	35,659
2021-06-04	$29.78	$30.00	$29.66	$29.70	$29.70	7,446
2021-06-03	$30.01	$30.01	$29.62	$29.69	$29.69	7,087
2021-06-02	$29.68	$30.18	$29.68	$30.09	$30.09	7,231
2021-06-01	$30.29	$30.50	$30.00	$30.15	$30.15	16,259
2021-05-28	$29.85	$29.97	$29.70	$29.70	$29.70	12,963
2021-05-27	$29.67	$30.25	$29.58	$30.12	$30.12	10,146
2021-05-26	$29.75	$30.00	$29.75	$29.96	$29.96	10,087
2021-05-25	$29.53	$29.72	$29.34	$29.54	$29.54	24,830
2021-05-24	$29.95	$30.00	$29.40	$29.46	$29.46	73,381
2021-05-21	$30.20	$30.44	$30.04	$30.41	$30.41	29,476
2021-05-20	$30.35	$30.35	$30.00	$30.17	$30.17	11,875
2021-05-19	$30.56	$30.64	$30.35	$30.61	$30.61	13,243
2021-05-18	$31.36	$31.36	$31.06	$31.19	$31.19	7,342
2021-05-17	$31.20	$31.72	$31.20	$31.31	$31.31	19,911
2021-05-14	$30.88	$30.88	$30.50	$30.75	$30.75	25,050
2021-05-13	$31.44	$31.50	$30.80	$30.97	$30.97	51,291
2021-05-12	$30.87	$31.31	$30.87	$31.18	$31.18	80,067
2021-05-11	$30.51	$30.81	$30.35	$30.54	$30.54	21,596
2021-05-10	$30.82	$31.35	$30.80	$30.90	$30.90	34,279
2021-05-07	$29.81	$30.64	$29.81	$30.50	$30.50	31,160
2021-05-06	$29.70	$29.95	$29.65	$29.90	$29.90	13,128
2021-05-05	$29.20	$29.62	$29.20	$29.62	$29.62	37,600
2021-05-04	$29.00	$29.00	$28.57	$28.75	$28.75	17,643
2021-05-03	$29.43	$29.62	$28.91	$29.24	$29.24	30,355
2021-04-30	$30.00	$30.03	$29.36	$29.43	$29.43	92,335
2021-04-29	$31.45	$31.45	$30.85	$31.06	$31.06	26,160
2021-04-28	$30.67	$30.71	$30.40	$30.63	$30.63	7,299
2021-04-27	$30.71	$30.74	$30.31	$30.57	$30.57	19,605
2021-04-26	$30.27	$30.92	$30.25	$30.89	$30.89	27,456
2021-04-23	$30.43	$30.52	$30.20	$30.31	$30.31	5,909
2021-04-22	$29.98	$30.30	$29.95	$30.20	$30.20	9,091
2021-04-21	$30.23	$30.26	$30.04	$30.26	$30.26	8,330
2021-04-20	$30.70	$30.70	$29.81	$30.08	$30.08	25,340
2021-04-19	$30.80	$30.94	$30.60	$30.90	$30.90	19,060
2021-04-16	$30.52	$30.57	$30.34	$30.34	$30.34	11,974
2021-04-15	$30.77	$30.77	$30.43	$30.47	$30.47	12,769
2021-04-14	$30.23	$30.41	$30.21	$30.36	$30.36	23,793
2021-04-13	$30.25	$30.32	$29.94	$30.03	$30.03	28,266
2021-04-12	$29.53	$29.89	$29.30	$29.76	$29.76	14,197
2021-04-09	$29.25	$29.58	$29.10	$29.58	$29.58	13,496
2021-04-08	$29.77	$29.80	$29.43	$29.61	$29.61	18,078
2021-04-07	$29.90	$30.10	$29.80	$30.03	$30.03	19,817
2021-04-06	$29.79	$30.31	$29.70	$30.24	$30.24	20,633
2021-04-05	$29.64	$29.72	$29.21	$29.43	$29.43	89,826
2021-04-01	$30.10	$30.10	$29.73	$30.00	$30.00	11,162
2021-03-31	$29.61	$29.70	$29.31	$29.31	$29.31	13,273
2021-03-30	$30.21	$30.21	$29.17	$29.23	$29.23	34,891
2021-03-29	$30.90	$30.94	$30.47	$30.51	$30.51	9,899
2021-03-26	$30.81	$30.90	$30.65	$30.78	$30.78	7,939
2021-03-25	$31.00	$31.22	$30.50	$30.92	$30.92	15,802
2021-03-24	$30.56	$30.63	$30.26	$30.26	$30.26	14,616
2021-03-23	$31.47	$31.50	$30.69	$30.74	$30.74	14,251
2021-03-22	$31.28	$31.75	$31.24	$31.75	$31.75	11,166
2021-03-19	$31.27	$31.45	$31.07	$31.28	$31.28	28,070
2021-03-18	$32.10	$32.23	$31.92	$32.07	$32.07	11,495
2021-03-17	$31.77	$31.83	$31.69	$31.79	$31.79	15,244
2021-03-16	$32.04	$32.25	$31.80	$32.00	$32.00	44,853
2021-03-15	$32.16	$32.37	$31.84	$31.98	$31.98	19,800
2021-03-12	$32.50	$32.72	$32.32	$32.70	$32.70	4,097
2021-03-11	$32.78	$32.82	$32.54	$32.67	$32.67	12,676
2021-03-10	$32.60	$32.65	$32.24	$32.60	$32.60	17,601
2021-03-09	$32.27	$32.36	$32.14	$32.25	$32.25	46,869
2021-03-08	$32.28	$32.51	$31.84	$31.95	$31.95	15,070
2021-03-05	$32.56	$32.63	$32.13	$32.17	$32.17	27,799
2021-03-04	$33.07	$33.31	$32.63	$32.69	$32.69	16,954
2021-03-03	$33.46	$33.79	$33.40	$33.41	$33.41	9,861
2021-03-02	$33.23	$33.60	$33.03	$33.40	$33.40	12,521
2021-03-01	$33.46	$33.67	$33.14	$33.19	$33.19	19,315
2021-02-26	$33.08	$33.10	$32.75	$32.93	$32.93	38,551
2021-02-25	$32.85	$33.24	$32.71	$33.12	$33.12	48,138
2021-02-24	$31.80	$32.47	$31.80	$32.47	$32.47	44,466
2021-02-23	$31.34	$31.55	$31.10	$31.49	$31.49	14,980
2021-02-22	$31.51	$31.53	$31.23	$31.38	$31.38	28,034
2021-02-19	$30.34	$30.89	$30.34	$30.86	$30.86	36,912
2021-02-18	$29.96	$30.13	$29.94	$30.12	$30.12	15,105
2021-02-17	$30.51	$30.51	$29.72	$29.99	$29.99	29,617
2021-02-16	$30.35	$30.70	$30.14	$30.49	$30.49	31,336
2021-02-12	$31.00	$31.00	$30.69	$30.79	$30.79	15,728
2021-02-11	$31.50	$31.50	$30.60	$30.69	$30.69	35,948
2021-02-10	$31.12	$32.30	$31.12	$32.17	$32.17	25,957
2021-02-09	$31.14	$31.33	$30.90	$31.01	$31.01	11,217
2021-02-08	$31.26	$31.42	$30.89	$31.08	$31.08	20,858
2021-02-05	$30.80	$31.44	$30.80	$31.34	$31.34	15,571
2021-02-04	$30.50	$30.71	$30.25	$30.52	$30.52	23,978
2021-02-03	$30.72	$30.72	$30.25	$30.33	$30.33	17,266
2021-02-02	$30.75	$31.50	$30.66	$31.17	$31.17	28,845
2021-02-01	$30.30	$30.80	$30.05	$30.58	$30.58	15,315
2021-01-29	$30.18	$30.39	$30.11	$30.30	$30.30	17,624
2021-01-28	$29.95	$30.24	$29.79	$29.99	$29.99	13,886
2021-01-27	$30.52	$30.52	$29.90	$29.97	$29.97	20,269
2021-01-26	$30.38	$30.63	$30.28	$30.55	$30.55	13,449
2021-01-25	$30.00	$30.20	$29.88	$30.20	$30.20	11,162
2021-01-22	$30.04	$30.44	$29.80	$30.18	$30.18	22,847
2021-01-21	$30.78	$30.78	$30.58	$30.64	$30.64	5,683
2021-01-20	$31.06	$31.06	$30.72	$30.87	$30.87	18,640
2021-01-19	$31.08	$31.40	$30.75	$31.29	$31.29	27,854
2021-01-15	$30.25	$30.47	$30.16	$30.40	$30.40	9,163
2021-01-14	$29.66	$30.23	$29.53	$30.17	$30.17	16,459
2021-01-13	$30.15	$30.28	$29.74	$29.80	$29.80	15,684
2021-01-12	$30.03	$30.03	$29.74	$29.81	$29.81	8,719
2021-01-11	$29.82	$29.82	$29.63	$29.70	$29.70	23,065
2021-01-08	$30.54	$30.57	$29.94	$30.07	$30.07	14,181
2021-01-07	$30.31	$30.61	$30.30	$30.40	$30.40	55,541
2021-01-06	$29.90	$30.23	$29.70	$29.70	$29.70	67,896
2021-01-05	$30.15	$30.36	$29.96	$30.28	$30.28	25,273
2021-01-04	$31.90	$32.11	$30.47	$30.57	$30.57	31,856
2020-12-31	$31.34	$31.59	$31.02	$31.19	$31.19	10,195
2020-12-30	$30.75	$31.35	$30.64	$31.22	$31.22	32,479
2020-12-29	$30.32	$30.37	$29.89	$30.03	$30.03	24,836
2020-12-28	$30.93	$31.07	$30.66	$30.70	$30.70	41,298
2020-12-24	$30.50	$31.30	$30.50	$31.22	$31.22	9,932
2020-12-23	$30.86	$30.93	$30.50	$30.59	$30.59	16,118
2020-12-22	$30.54	$30.83	$30.29	$30.31	$30.31	22,063
2020-12-21	$29.91	$31.20	$29.83	$31.07	$31.07	68,204
2020-12-18	$30.41	$30.41	$29.90	$30.08	$30.08	18,118
2020-12-17	$30.31	$30.86	$30.21	$30.72	$30.72	21,659
2020-12-16	$30.23	$30.41	$30.10	$30.29	$30.29	21,025
2020-12-15	$31.42	$31.59	$30.50	$30.68	$30.68	28,584
2020-12-14	$31.49	$31.50	$31.07	$31.32	$31.32	19,243
2020-12-11	$31.41	$31.70	$31.36	$31.65	$31.65	30,204
2020-12-10	$30.65	$31.20	$30.36	$31.09	$31.09	84,536
2020-12-09	$31.00	$31.00	$30.60	$30.98	$30.98	24,793
2020-12-08	$31.50	$31.50	$30.88	$31.11	$31.11	59,327
2020-12-07	$31.79	$32.00	$31.22	$31.74	$31.74	32,314
2020-12-04	$32.02	$32.26	$31.69	$32.17	$32.17	38,032
2020-12-03	$32.45	$32.57	$31.72	$31.77	$31.77	14,282
2020-12-02	$31.86	$32.18	$31.78	$32.12	$32.12	31,306
2020-12-01	$32.83	$33.00	$32.03	$32.17	$32.17	19,648
2020-11-30	$33.40	$33.40	$33.13	$33.20	$33.20	16,523
2020-11-27	$33.15	$33.66	$33.15	$33.42	$33.42	3,346
2020-11-25	$32.88	$33.15	$32.85	$32.90	$32.90	15,061
2020-11-24	$33.40	$34.07	$33.30	$33.43	$33.43	10,634
2020-11-23	$33.33	$33.70	$33.15	$33.49	$33.49	17,506
2020-11-20	$33.04	$33.25	$32.57	$33.09	$33.09	40,709
2020-11-19	$31.35	$32.18	$31.35	$32.14	$32.14	20,241
2020-11-18	$30.63	$31.28	$30.59	$31.12	$31.12	20,383
2020-11-17	$29.76	$30.40	$29.76	$30.27	$30.27	27,190
2020-11-16	$28.93	$29.38	$28.74	$29.26	$29.26	184,178
2020-11-13	$27.83	$28.63	$27.83	$28.52	$28.52	4,952
2020-11-12	$28.09	$28.09	$27.81	$27.89	$27.89	8,532
2020-11-11	$28.56	$28.56	$28.25	$28.35	$28.35	4,919
2020-11-10	$28.29	$28.50	$28.01	$28.49	$28.49	14,519
2020-11-09	$28.83	$29.02	$28.52	$28.84	$28.84	21,028
2020-11-06	$27.80	$28.03	$27.65	$27.95	$27.95	7,359
2020-11-05	$27.37	$27.86	$27.15	$27.83	$27.83	22,993
2020-11-04	$27.06	$27.30	$26.77	$27.23	$27.23	10,372
2020-11-03	$27.00	$27.49	$26.91	$27.14	$27.14	180,615
2020-11-02	$27.01	$27.13	$26.71	$26.75	$26.75	29,677
2020-10-30	$27.99	$27.99	$27.37	$27.46	$27.46	18,441
2020-10-29	$28.47	$28.47	$28.00	$28.06	$28.06	8,479
2020-10-28	$28.57	$28.66	$28.36	$28.37	$28.37	10,943
2020-10-27	$30.17	$30.17	$29.25	$29.34	$29.34	46,477
2020-10-26	$30.00	$30.45	$29.76	$30.24	$30.24	10,437
2020-10-23	$29.99	$30.14	$29.83	$29.96	$29.96	8,294
2020-10-22	$29.50	$29.88	$29.40	$29.83	$29.83	21,158
2020-10-21	$29.05	$29.60	$29.05	$29.22	$29.22	7,133
2020-10-20	$28.75	$28.88	$28.59	$28.75	$28.75	17,907
2020-10-19	$29.00	$29.32	$28.89	$29.11	$29.11	19,185
2020-10-16	$28.21	$28.40	$28.00	$28.38	$28.38	5,555
2020-10-15	$28.32	$28.32	$27.88	$27.93	$27.93	15,290
2020-10-14	$28.55	$28.72	$28.55	$28.71	$28.71	6,179
2020-10-13	$28.73	$29.25	$28.47	$28.53	$28.53	12,418
2020-10-12	$29.42	$29.42	$29.10	$29.27	$29.27	4,762
2020-10-09	$29.41	$29.58	$29.00	$29.46	$29.46	13,429
2020-10-08	$29.79	$29.84	$29.61	$29.84	$29.84	2,332
2020-10-07	$29.22	$29.65	$29.15	$29.61	$29.61	5,868
2020-10-06	$29.38	$29.51	$29.06	$29.18	$29.18	10,684
2020-10-05	$30.07	$30.07	$29.40	$29.49	$29.49	14,919
2020-10-02	$29.73	$30.04	$29.73	$29.88	$29.88	16,181
2020-10-01	$30.03	$30.34	$29.72	$30.02	$30.02	11,204
2020-09-30	$31.04	$31.04	$30.57	$30.57	$30.57	5,723
2020-09-29	$31.04	$31.52	$31.01	$31.42	$31.42	4,638
2020-09-28	$31.64	$31.90	$31.12	$31.28	$31.28	5,092
2020-09-25	$31.05	$31.14	$31.01	$31.01	$31.01	3,138
2020-09-24	$31.23	$31.67	$31.23	$31.56	$31.56	5,501
2020-09-23	$31.39	$31.40	$31.00	$31.01	$31.01	7,072
2020-09-22	$31.29	$31.30	$30.77	$30.85	$30.85	8,768
2020-09-21	$32.43	$32.57	$31.64	$31.66	$31.66	18,217
2020-09-18	$31.87	$32.52	$31.61	$32.52	$32.52	67,176
2020-09-17	$31.51	$31.83	$31.51	$31.56	$31.56	5,096
2020-09-16	$31.57	$32.30	$31.26	$31.33	$31.33	16,313
2020-09-15	$32.65	$32.84	$32.13	$32.60	$32.60	28,196
2020-09-14	$31.04	$31.27	$30.76	$30.79	$30.79	8,783
2020-09-11	$30.84	$31.02	$30.60	$31.02	$31.02	9,317
2020-09-10	$31.25	$31.25	$30.51	$30.71	$30.71	8,360
2020-09-09	$30.88	$31.15	$30.81	$30.90	$30.90	11,187
2020-09-08	$30.52	$31.15	$30.50	$31.08	$31.08	32,402
2020-09-04	$31.93	$32.05	$31.37	$31.53	$31.53	13,696
2020-09-03	$32.78	$32.78	$31.76	$31.86	$31.86	20,105
2020-09-02	$32.22	$32.80	$31.66	$32.78	$32.78	44,982
2020-09-01	$32.35	$32.67	$32.17	$32.29	$32.29	29,082
2020-08-31	$32.17	$32.50	$32.15	$32.30	$32.30	13,109
2020-08-28	$31.47	$32.08	$31.47	$32.00	$32.00	23,354
2020-08-27	$30.63	$31.13	$30.44	$30.90	$30.90	26,722
2020-08-26	$30.00	$30.15	$29.80	$30.11	$30.11	10,126
2020-08-25	$30.07	$30.27	$29.93	$30.06	$30.06	50,423
2020-08-24	$29.61	$29.99	$29.35	$29.66	$29.66	17,231
2020-08-21	$28.55	$29.14	$28.55	$28.97	$28.97	9,739
2020-08-20	$29.24	$29.30	$28.80	$28.91	$28.91	16,732
2020-08-19	$29.39	$29.78	$29.26	$29.43	$29.43	9,735
2020-08-18	$29.46	$29.61	$29.00	$29.58	$29.58	20,432
2020-08-17	$29.45	$29.50	$29.10	$29.13	$29.13	30,715
2020-08-14	$30.28	$30.38	$29.45	$29.55	$29.55	17,155
2020-08-13	$29.75	$30.08	$29.75	$30.00	$30.00	16,796
2020-08-12	$29.56	$29.76	$29.56	$29.74	$29.74	10,485
2020-08-11	$29.51	$29.57	$29.12	$29.38	$29.38	24,893
2020-08-10	$30.66	$30.75	$29.60	$29.79	$29.79	112,384
2020-08-07	$30.38	$30.75	$30.09	$30.65	$30.65	30,229
2020-08-06	$29.95	$30.58	$29.65	$30.53	$30.53	36,380
2020-08-05	$29.74	$29.99	$29.40	$29.76	$29.76	14,469
2020-08-04	$29.00	$29.57	$28.80	$29.47	$29.47	21,792
2020-08-03	$29.09	$29.80	$29.09	$29.69	$29.69	48,854
2020-07-31	$28.24	$28.99	$28.24	$28.95	$28.95	35,203
2020-07-30	$28.25	$28.50	$27.90	$28.18	$28.18	31,712
2020-07-29	$27.81	$28.23	$27.81	$28.10	$28.10	46,093
2020-07-28	$26.94	$27.50	$26.75	$27.43	$27.43	19,168
2020-07-27	$26.75	$27.38	$26.75	$27.24	$27.24	26,771
2020-07-24	$26.58	$26.70	$26.27	$26.37	$26.37	31,747
2020-07-23	$26.36	$26.36	$25.85	$26.03	$26.03	30,155
2020-07-22	$25.84	$26.36	$25.84	$26.36	$26.36	16,253
2020-07-21	$26.27	$26.41	$25.70	$25.93	$25.93	20,046
2020-07-20	$25.66	$26.47	$25.30	$26.42	$26.42	26,009
2020-07-17	$25.94	$25.99	$25.58	$25.67	$25.67	222,300
2020-07-16	$25.45	$25.78	$25.25	$25.72	$25.72	10,500
2020-07-15	$25.36	$25.48	$25.10	$25.34	$25.34	46,000
2020-07-14	$25.46	$25.72	$25.20	$25.51	$25.51	95,800
2020-07-13	$25.89	$26.03	$25.64	$25.86	$25.86	13,300
2020-07-10	$25.59	$25.75	$25.40	$25.62	$25.62	9,800
2020-07-09	$25.06	$25.54	$24.86	$25.41	$25.41	15,200
2020-07-08	$25.22	$25.22	$24.69	$25.04	$25.04	34,100
2020-07-07	$25.56	$25.56	$25.20	$25.25	$25.25	31,900
2020-07-06	$25.65	$25.70	$25.32	$25.64	$25.64	99,600
2020-07-02	$26.06	$26.34	$25.60	$25.66	$25.66	57,600
2020-07-01	$25.78	$25.89	$25.61	$25.79	$25.79	24,300
2020-06-30	$26.32	$26.32	$25.77	$25.91	$25.91	55,700
2020-06-29	$26.83	$27.02	$26.44	$26.70	$26.70	116,900
2020-06-26	$27.93	$28.00	$26.98	$27.12	$27.12	227,303
2020-06-25	$28.26	$28.79	$28.26	$28.79	$28.79	116,379
2020-06-24	$27.48	$27.56	$27.33	$27.44	$27.44	11,049
2020-06-23	$27.01	$27.39	$26.85	$27.38	$27.38	12,220
2020-06-22	$26.69	$27.15	$26.42	$27.10	$27.10	81,221
2020-06-19	$27.08	$27.21	$26.70	$26.75	$26.75	13,206
2020-06-18	$26.41	$26.90	$26.08	$26.90	$26.90	5,486
2020-06-17	$26.92	$26.92	$26.36	$26.56	$26.56	12,778
2020-06-16	$27.34	$27.60	$26.93	$27.13	$27.13	6,737
2020-06-15	$27.20	$27.20	$26.68	$26.83	$26.83	20,521
2020-06-12	$28.14	$28.14	$27.36	$27.52	$27.52	9,767
2020-06-11	$28.00	$28.00	$27.04	$27.21	$27.21	14,365
2020-06-10	$28.60	$28.61	$28.33	$28.35	$28.35	3,591
2020-06-09	$28.35	$29.18	$28.35	$29.02	$29.02	8,457
2020-06-08	$28.12	$28.49	$27.80	$28.30	$28.30	29,522
2020-06-05	$28.36	$28.36	$28.10	$28.13	$28.13	15,649
2020-06-04	$27.94	$28.39	$27.92	$28.38	$28.38	6,154
2020-06-03	$27.81	$28.20	$27.68	$28.09	$28.09	25,048
2020-06-02	$29.19	$29.19	$27.91	$28.20	$28.20	9,874
2020-06-01	$28.45	$29.60	$28.45	$29.49	$29.49	18,318
2020-05-29	$28.16	$28.68	$28.16	$28.58	$28.58	12,050
2020-05-28	$28.21	$28.57	$28.03	$28.54	$28.54	6,557
2020-05-27	$28.00	$28.00	$27.20	$27.22	$27.22	10,745
2020-05-26	$28.54	$28.60	$27.85	$28.10	$28.10	8,289
2020-05-22	$27.40	$27.99	$27.40	$27.77	$27.77	13,809
2020-05-21	$27.78	$28.14	$27.10	$27.32	$27.32	17,648
2020-05-20	$28.46	$28.46	$28.01	$28.06	$28.06	6,846
2020-05-19	$28.20	$28.51	$28.20	$28.43	$28.43	6,322
2020-05-18	$28.01	$28.19	$27.90	$28.15	$28.15	5,149
2020-05-15	$28.06	$28.06	$27.80	$27.81	$27.81	14,163
2020-05-14	$28.51	$28.51	$28.12	$28.15	$28.15	2,245
2020-05-13	$28.23	$28.85	$28.23	$28.61	$28.61	12,440
2020-05-12	$28.58	$28.61	$27.56	$28.02	$28.02	13,984
2020-05-11	$28.50	$29.07	$28.50	$29.01	$29.01	21,784
2020-05-08	$27.65	$28.14	$27.65	$27.94	$27.94	6,616
2020-05-07	$27.70	$27.89	$27.60	$27.76	$27.76	4,778
2020-05-06	$27.50	$27.85	$27.10	$27.41	$27.41	8,682
2020-05-05	$27.82	$27.82	$27.52	$27.53	$27.53	3,979
2020-05-04	$27.96	$27.96	$27.65	$27.80	$27.80	4,790
2020-05-01	$27.92	$28.30	$27.92	$28.02	$28.02	9,054
2020-04-30	$27.75	$28.40	$27.69	$28.12	$28.12	14,668
2020-04-29	$27.68	$27.90	$27.62	$27.90	$27.90	8,993
2020-04-28	$27.20	$27.57	$27.19	$27.28	$27.28	11,227
2020-04-27	$27.10	$27.11	$26.82	$26.92	$26.92	9,787
2020-04-24	$27.19	$27.25	$26.80	$27.06	$27.06	6,016
2020-04-23	$27.35	$27.82	$27.17	$27.20	$27.20	17,817
2020-04-22	$27.26	$27.83	$27.24	$27.60	$27.60	14,790
2020-04-21	$27.49	$27.49	$26.88	$27.09	$27.09	9,706
2020-04-20	$27.08	$27.44	$27.08	$27.41	$27.41	8,857
2020-04-17	$26.87	$27.51	$26.87	$27.22	$27.22	20,622
2020-04-16	$26.16	$26.38	$25.99	$26.27	$26.27	10,870
2020-04-15	$26.07	$26.23	$25.87	$26.23	$26.23	20,284
2020-04-14	$26.51	$27.04	$26.50	$26.67	$26.67	6,056
2020-04-13	$26.52	$26.78	$26.35	$26.76	$26.76	11,454
2020-04-09	$27.06	$27.69	$26.89	$27.10	$27.10	20,199
2020-04-08	$28.30	$28.32	$27.75	$27.95	$27.95	12,583
2020-04-07	$28.30	$28.37	$27.87	$28.34	$28.34	25,032
2020-04-06	$26.70	$28.19	$26.60	$28.18	$28.18	26,473
2020-04-03	$26.70	$26.75	$26.31	$26.46	$26.46	14,946
2020-04-02	$26.00	$26.80	$26.00	$26.80	$26.80	14,461
2020-04-01	$26.00	$26.30	$25.89	$26.09	$26.09	12,637
2020-03-31	$26.00	$26.49	$25.95	$26.32	$26.32	40,257
2020-03-30	$26.63	$26.76	$26.25	$26.39	$26.39	15,726
2020-03-27	$26.00	$26.44	$25.66	$26.44	$26.44	14,913
2020-03-26	$25.91	$26.29	$25.75	$26.12	$26.12	24,196
2020-03-25	$26.21	$26.51	$26.14	$26.35	$26.35	10,073
2020-03-24	$26.31	$26.50	$25.95	$26.35	$26.35	11,681
2020-03-23	$25.86	$26.31	$25.65	$26.26	$26.26	11,534
2020-03-20	$25.82	$25.96	$25.47	$25.77	$25.77	7,485
2020-03-19	$26.33	$26.33	$25.51	$25.59	$25.59	17,800
2020-03-18	$25.99	$27.02	$25.87	$26.50	$26.50	29,685
2020-03-17	$26.99	$27.01	$26.16	$27.01	$27.01	26,781
2020-03-16	$27.01	$27.36	$27.01	$27.23	$27.23	17,184
2020-03-13	$28.72	$28.78	$28.31	$28.37	$28.37	34,876
2020-03-12	$29.50	$29.71	$29.35	$29.46	$29.46	33,789
2020-03-11	$30.69	$31.25	$30.63	$30.91	$30.91	22,810
2020-03-10	$29.85	$30.91	$29.85	$30.89	$30.89	19,389
2020-03-09	$29.74	$30.30	$29.50	$29.83	$29.83	26,421
2020-03-06	$30.42	$30.74	$30.20	$30.70	$30.70	18,417
2020-03-05	$30.82	$30.87	$30.50	$30.68	$30.68	34,370
2020-03-04	$31.43	$31.43	$30.91	$31.00	$31.00	45,091
2020-03-03	$31.30	$31.62	$31.25	$31.60	$31.60	19,136
2020-03-02	$31.10	$31.70	$31.10	$31.48	$31.48	20,506
2020-02-28	$31.78	$31.80	$31.29	$31.69	$31.69	25,576
2020-02-27	$32.27	$32.79	$32.27	$32.66	$32.66	28,884
2020-02-26	$32.67	$32.72	$32.41	$32.45	$32.45	20,316
2020-02-25	$33.28	$33.50	$33.28	$33.32	$33.32	18,960
2020-02-24	$33.11	$33.62	$33.00	$33.61	$33.61	36,028
2020-02-21	$33.89	$34.17	$33.69	$33.73	$33.73	22,275
2020-02-20	$33.79	$34.34	$33.78	$34.20	$34.20	8,691
2020-02-19	$34.07	$34.22	$33.90	$34.00	$34.00	11,026
2020-02-18	$34.35	$34.63	$33.74	$34.17	$34.17	21,720
2020-02-14	$34.40	$34.60	$34.36	$34.42	$34.42	22,080
2020-02-13	$34.22	$34.74	$34.17	$34.73	$34.73	38,033
2020-02-12	$34.24	$34.25	$33.92	$34.05	$34.05	96,087
2020-02-11	$34.80	$34.96	$34.19	$34.38	$34.38	17,743
2020-02-10	$33.98	$34.41	$33.92	$34.14	$34.14	27,321
2020-02-07	$34.06	$34.26	$33.89	$33.90	$33.90	15,840
2020-02-06	$32.31	$33.51	$32.27	$33.42	$33.42	39,360
2020-02-05	$32.47	$32.68	$32.30	$32.32	$32.32	22,516
2020-02-04	$31.94	$32.29	$31.88	$31.88	$31.88	19,558
2020-02-03	$31.79	$32.39	$31.75	$31.80	$31.80	46,470
2020-01-31	$32.25	$32.62	$32.01	$32.28	$32.28	59,413
2020-01-30	$32.22	$32.82	$32.22	$32.76	$32.76	23,336
2020-01-29	$31.68	$31.93	$31.68	$31.82	$31.82	21,925
2020-01-28	$31.65	$31.86	$31.17	$31.18	$31.18	66,376
2020-01-27	$31.69	$32.23	$31.53	$31.99	$31.99	33,660
2020-01-24	$32.49	$32.55	$31.86	$31.90	$31.90	24,170
2020-01-23	$32.50	$32.68	$32.32	$32.38	$32.38	141,157
2020-01-22	$33.05	$33.42	$32.58	$32.65	$32.65	146,105
2020-01-21	$32.87	$33.08	$32.75	$32.77	$32.77	74,359
2020-01-17	$32.36	$32.82	$32.36	$32.65	$32.65	70,124
2020-01-16	$31.74	$31.80	$31.54	$31.63	$31.63	51,913
2020-01-15	$30.86	$31.72	$30.86	$31.61	$31.61	132,957
2020-01-14	$30.42	$31.00	$30.42	$30.80	$30.80	192,063
2020-01-13	$29.79	$30.08	$29.77	$30.00	$30.00	40,163
2020-01-10	$29.67	$30.14	$29.65	$30.03	$30.03	72,928
2020-01-09	$29.47	$29.65	$29.32	$29.51	$29.51	65,572
2020-01-08	$29.05	$29.05	$28.85	$28.90	$28.90	35,792
2020-01-07	$29.29	$29.50	$29.10	$29.24	$29.24	101,500
2020-01-06	$28.54	$28.81	$28.44	$28.73	$28.73	98,319
2020-01-03	$29.19	$29.36	$29.01	$29.06	$29.06	244,696
2020-01-02	$29.10	$29.65	$28.99	$29.23	$29.23	362,352
2019-12-31	$29.15	$29.45	$29.10	$29.29	$29.29	450,495
2019-12-30	$28.40	$28.60	$28.38	$28.48	$28.48	75,152
2019-12-27	$28.68	$29.03	$28.54	$28.62	$28.62	345,267
2019-12-26	$27.66	$28.00	$27.57	$27.70	$27.70	98,668
2019-12-24	$27.81	$28.24	$27.67	$27.86	$27.86	297,900
2019-12-23	$27.71	$27.94	$27.44	$27.86	$27.86	73,420
2019-12-20	$28.05	$28.05	$27.72	$27.76	$27.76	471,753
2019-12-19	$28.66	$28.66	$27.98	$28.09	$28.09	505,934
2019-12-18	$29.43	$29.48	$28.67	$28.96	$28.96	553,755
2019-12-17	$29.57	$29.57	$29.10	$29.43	$29.43	439,530
2019-12-16	$30.02	$30.07	$29.44	$29.58	$29.58	32,770
2019-12-13	$29.60	$29.88	$29.41	$29.73	$29.73	356,245
2019-12-12	$29.18	$29.54	$29.05	$29.51	$29.51	738,546
2019-12-11	$29.89	$29.91	$29.71	$29.81	$29.81	23,677
2019-12-10	$29.91	$30.06	$29.82	$30.04	$30.04	20,991
2019-12-09	$30.06	$30.27	$30.01	$30.12	$30.12	14,197
2019-12-06	$30.26	$30.35	$30.02	$30.31	$30.31	50,359
2019-12-05	$29.76	$30.08	$29.72	$29.96	$29.96	18,309
2019-12-04	$29.60	$29.74	$29.46	$29.64	$29.64	25,511
2019-12-03	$29.56	$29.82	$29.46	$29.73	$29.73	86,604
2019-12-02	$29.47	$29.62	$29.23	$29.45	$29.45	77,699
2019-11-29	$30.11	$30.14	$29.59	$29.59	$29.59	13,824
2019-11-27	$30.49	$30.49	$29.87	$30.15	$30.15	52,307
2019-11-26	$30.60	$31.09	$30.59	$30.90	$30.90	31,386
2019-11-25	$30.46	$30.49	$30.04	$30.32	$30.32	110,631
2019-11-22	$30.48	$30.53	$30.31	$30.44	$30.44	9,474
2019-11-21	$30.48	$30.73	$30.48	$30.66	$30.66	8,485
2019-11-20	$30.48	$30.58	$30.36	$30.55	$30.55	11,399
2019-11-19	$31.00	$31.09	$30.76	$30.85	$30.85	14,096
2019-11-18	$31.09	$31.29	$30.94	$31.12	$31.12	34,440
2019-11-15	$31.15	$31.29	$31.06	$31.19	$31.19	56,157
2019-11-14	$30.92	$31.12	$30.86	$31.06	$31.06	18,331
2019-11-13	$30.69	$31.14	$30.68	$31.05	$31.05	79,366
2019-11-12	$30.16	$30.56	$30.16	$30.45	$30.45	147,731
2019-11-11	$28.71	$29.07	$28.71	$28.98	$28.98	42,162
2019-11-08	$28.25	$28.84	$28.25	$28.64	$28.64	243,223
2019-11-07	$27.67	$28.10	$27.58	$27.97	$27.97	346,295
2019-11-06	$28.28	$28.28	$27.87	$28.07	$28.07	65,602
2019-11-05	$28.36	$28.66	$28.30	$28.56	$28.56	15,434
2019-11-04	$28.45	$28.84	$28.31	$28.44	$28.44	44,988
2019-11-01	$27.61	$28.47	$27.60	$28.20	$28.20	148,503
2019-10-31	$28.00	$28.00	$27.42	$27.60	$27.60	125,114
2019-10-30	$28.34	$28.48	$28.10	$28.30	$28.30	19,271
2019-10-29	$28.62	$28.63	$28.24	$28.53	$28.53	40,465
2019-10-28	$27.87	$28.34	$27.76	$28.29	$28.29	83,587
2019-10-25	$28.13	$28.13	$27.87	$28.08	$28.08	53,551
2019-10-24	$28.11	$28.46	$28.01	$28.38	$28.38	39,296
2019-10-23	$27.96	$28.31	$27.81	$28.24	$28.24	28,144
2019-10-22	$28.42	$28.42	$28.03	$28.17	$28.17	141,606
2019-10-21	$28.63	$28.63	$28.13	$28.53	$28.53	175,510
2019-10-18	$28.70	$28.70	$28.37	$28.56	$28.56	5,898
2019-10-17	$28.84	$29.01	$28.60	$28.89	$28.89	5,719
2019-10-16	$28.86	$29.00	$28.70	$28.96	$28.96	5,982
2019-10-15	$28.50	$29.16	$28.50	$28.95	$28.95	33,191
2019-10-14	$28.44	$28.44	$28.01	$28.08	$28.08	3,998
2019-10-11	$29.13	$29.42	$28.65	$28.82	$28.82	22,000
2019-10-10	$27.98	$28.26	$27.83	$28.20	$28.20	9,821
2019-10-09	$27.74	$27.74	$27.45	$27.53	$27.53	7,382
2019-10-08	$27.73	$28.16	$27.72	$28.08	$28.08	5,155
2019-10-07	$27.87	$27.87	$27.40	$27.82	$27.82	29,819
2019-10-04	$28.81	$28.81	$28.31	$28.41	$28.41	6,595
2019-10-03	$28.58	$29.07	$28.58	$29.03	$29.03	12,260
2019-10-02	$28.59	$28.66	$28.40	$28.45	$28.45	9,330
2019-10-01	$28.20	$28.29	$28.07	$28.27	$28.27	8,945
2019-09-30	$28.48	$28.53	$27.90	$28.04	$28.04	16,458
2019-09-27	$28.72	$28.73	$28.50	$28.56	$28.56	3,618
2019-09-26	$28.37	$28.84	$28.37	$28.73	$28.73	31,890
2019-09-25	$28.03	$28.38	$28.03	$28.31	$28.31	11,710
2019-09-24	$28.17	$28.34	$27.90	$27.96	$27.96	10,621
2019-09-23	$28.20	$28.29	$28.08	$28.11	$28.11	8,989
2019-09-20	$27.89	$28.44	$27.89	$28.33	$28.33	26,748
2019-09-19	$27.85	$28.28	$27.84	$28.21	$28.21	21,575
2019-09-18	$27.39	$27.55	$27.39	$27.47	$27.47	6,111
2019-09-17	$27.30	$27.45	$27.28	$27.39	$27.39	19,960
2019-09-16	$27.00	$27.27	$27.00	$27.21	$27.21	30,020
2019-09-13	$26.90	$27.00	$26.43	$26.49	$26.49	13,005
2019-09-12	$26.31	$26.47	$26.30	$26.36	$26.36	21,273
2019-09-11	$25.95	$26.25	$25.89	$26.24	$26.24	5,598
2019-09-10	$26.27	$26.27	$25.90	$26.04	$26.04	10,901
2019-09-09	$25.99	$26.36	$25.96	$26.30	$26.30	26,908
2019-09-06	$25.52	$25.97	$25.52	$25.78	$25.78	20,756
2019-09-05	$25.74	$25.74	$25.28	$25.33	$25.33	5,090
2019-09-04	$25.81	$25.98	$25.74	$25.90	$25.90	17,399
2019-09-03	$24.79	$25.41	$24.79	$25.41	$25.41	7,764
2019-08-30	$25.09	$25.18	$24.94	$25.03	$25.03	7,124
2019-08-29	$25.00	$25.00	$24.64	$24.71	$24.71	23,007
2019-08-28	$25.19	$25.50	$25.04	$25.41	$25.41	27,543
2019-08-27	$25.42	$25.46	$25.26	$25.41	$25.41	5,092
2019-08-26	$25.43	$25.55	$25.30	$25.32	$25.32	16,298
2019-08-23	$25.25	$25.54	$25.17	$25.27	$25.27	13,013
2019-08-22	$25.21	$25.38	$25.18	$25.35	$25.35	36,782
2019-08-21	$24.67	$25.08	$24.67	$25.03	$25.03	30,558
2019-08-20	$24.56	$24.62	$24.47	$24.52	$24.52	11,247
2019-08-19	$24.76	$24.90	$24.67	$24.74	$24.74	23,763
2019-08-16	$24.66	$24.81	$24.51	$24.79	$24.79	23,521
2019-08-15	$24.83	$24.89	$24.75	$24.84	$24.84	27,710
2019-08-14	$24.80	$25.11	$24.74	$25.05	$25.05	21,969
2019-08-13	$25.23	$25.23	$24.88	$24.98	$24.98	28,857
2019-08-12	$25.75	$25.75	$25.34	$25.40	$25.40	16,500
2019-08-09	$25.31	$25.65	$25.31	$25.56	$25.56	10,200
2019-08-08	$25.64	$25.68	$25.46	$25.49	$25.49	15,896
2019-08-07	$25.89	$25.89	$25.71	$25.78	$25.78	17,176
2019-08-06	$26.42	$26.42	$26.07	$26.20	$26.20	16,722
2019-08-05	$26.56	$26.92	$26.51	$26.76	$26.76	13,487
2019-08-02	$27.13	$27.24	$26.83	$26.91	$26.91	41,200
2019-08-01	$27.04	$27.51	$27.04	$27.11	$27.11	13,092
2019-07-31	$27.62	$27.62	$27.12	$27.15	$27.15	15,985
2019-07-30	$27.84	$27.97	$27.54	$27.54	$27.54	10,985
2019-07-29	$27.73	$27.90	$27.63	$27.75	$27.75	11,490
2019-07-26	$28.15	$28.20	$27.86	$27.86	$27.86	12,588
2019-07-25	$28.91	$28.91	$28.39	$28.57	$28.57	9,210
2019-07-24	$28.94	$29.01	$28.76	$28.80	$28.80	8,397
2019-07-23	$29.08	$29.13	$29.00	$29.13	$29.13	4,295
2019-07-22	$29.36	$29.65	$29.36	$29.61	$29.61	8,946
2019-07-19	$29.15	$29.19	$28.86	$28.87	$28.87	8,774
2019-07-18	$28.61	$28.74	$28.50	$28.72	$28.72	21,045
2019-07-17	$28.61	$28.61	$28.26	$28.31	$28.31	7,373
2019-07-16	$28.23	$28.54	$28.01	$28.54	$28.54	9,687
2019-07-15	$28.54	$28.61	$28.13	$28.30	$28.30	34,602
2019-07-12	$29.20	$29.56	$29.20	$29.31	$29.31	8,902
2019-07-11	$29.35	$29.35	$29.22	$29.22	$29.22	3,783
2019-07-10	$29.91	$29.91	$29.32	$29.52	$29.52	23,192
2019-07-09	$29.69	$29.90	$29.62	$29.65	$29.65	8,918
2019-07-08	$29.83	$30.35	$29.83	$30.33	$30.33	50,039
2019-07-05	$28.47	$29.17	$28.47	$28.87	$28.87	23,598
2019-07-03	$28.87	$28.87	$28.42	$28.60	$28.60	8,707
2019-07-02	$29.28	$29.35	$28.94	$28.96	$28.96	9,194
2019-07-01	$28.89	$29.38	$28.88	$29.35	$29.35	15,310
2019-06-28	$28.73	$28.73	$28.40	$28.46	$28.46	4,909
2019-06-27	$28.86	$28.86	$28.26	$28.66	$28.66	17,697
2019-06-26	$28.81	$29.00	$28.78	$28.98	$28.98	3,350
2019-06-25	$29.10	$29.28	$28.80	$28.95	$28.95	31,774
2019-06-24	$29.40	$29.67	$29.13	$29.14	$29.14	10,823
2019-06-21	$29.08	$29.32	$29.08	$29.32	$29.32	12,130
2019-06-20	$28.65	$28.85	$28.64	$28.70	$28.70	5,218
2019-06-19	$29.33	$29.58	$29.33	$29.58	$29.58	5,735
2019-06-18	$29.19	$29.31	$29.07	$29.24	$29.24	13,017
2019-06-17	$28.80	$29.21	$28.68	$29.10	$29.10	12,163
2019-06-14	$29.49	$29.50	$29.11	$29.20	$29.20	9,952
2019-06-13	$29.55	$29.59	$29.33	$29.35	$29.35	11,943
2019-06-12	$29.73	$29.96	$29.73	$29.74	$29.74	10,035
2019-06-11	$29.64	$29.73	$29.24	$29.63	$29.63	41,915
2019-06-10	$28.90	$29.41	$28.83	$29.38	$29.38	52,140
2019-06-07	$28.16	$28.61	$28.16	$28.53	$28.53	17,556
2019-06-06	$28.00	$28.00	$27.71	$27.91	$27.91	10,900
2019-06-05	$27.24	$27.64	$27.20	$27.50	$27.50	16,947
2019-06-04	$26.72	$27.16	$26.64	$27.11	$27.11	10,578
2019-06-03	$27.09	$27.27	$26.90	$27.05	$27.05	28,744
2019-05-31	$28.15	$28.16	$27.54	$27.70	$27.70	14,532
2019-05-30	$28.21	$28.26	$27.85	$28.07	$28.07	9,103
2019-05-29	$28.29	$28.38	$27.81	$28.10	$28.10	14,280
2019-05-28	$28.45	$28.47	$28.20	$28.28	$28.28	17,141
2019-05-24	$28.44	$28.51	$28.33	$28.41	$28.41	19,677
2019-05-23	$27.96	$28.03	$27.87	$27.94	$27.94	7,559
2019-05-22	$28.15	$28.16	$27.74	$27.76	$27.76	15,021
2019-05-21	$27.83	$28.27	$27.83	$28.18	$28.18	35,090
2019-05-20	$26.89	$27.50	$26.89	$27.50	$27.50	35,260
2019-05-17	$27.11	$27.15	$26.98	$27.06	$27.06	9,585
2019-05-16	$26.91	$27.32	$26.91	$27.25	$27.25	22,880
2019-05-15	$26.05	$26.70	$25.96	$26.56	$26.56	11,274
2019-05-14	$26.43	$26.67	$26.19	$26.20	$26.20	13,124
2019-05-13	$26.74	$26.94	$26.08	$26.08	$26.08	18,823
2019-05-10	$26.66	$26.78	$26.40	$26.40	$26.40	7,548
2019-05-09	$26.72	$26.80	$26.62	$26.65	$26.65	6,334
2019-05-08	$26.56	$26.70	$26.33	$26.33	$26.33	4,691
2019-05-07	$26.22	$26.51	$26.21	$26.28	$26.28	16,058
2019-05-06	$27.12	$27.26	$26.69	$26.88	$26.88	12,756
2019-05-03	$27.43	$27.56	$27.08	$27.17	$27.17	18,220
2019-05-02	$27.10	$27.38	$27.04	$27.16	$27.16	6,883
2019-05-01	$26.88	$27.06	$26.44	$26.50	$26.50	15,482
2019-04-30	$27.40	$27.40	$26.99	$27.01	$27.01	18,519
2019-04-29	$27.17	$27.38	$26.92	$27.28	$27.28	17,358
2019-04-26	$26.17	$26.83	$26.17	$26.68	$26.68	20,964
2019-04-25	$25.78	$26.14	$25.78	$25.97	$25.97	18,555
2019-04-24	$25.58	$25.82	$25.56	$25.59	$25.59	18,340
2019-04-23	$26.66	$26.66	$26.00	$26.08	$26.08	52,031
2019-04-22	$27.32	$27.32	$26.69	$26.75	$26.75	8,495
2019-04-18	$27.55	$27.55	$27.10	$27.34	$27.34	29,867
2019-04-17	$27.33	$27.60	$27.10	$27.50	$27.50	15,539
2019-04-16	$26.73	$26.98	$26.51	$26.94	$26.94	21,400
2019-04-15	$27.55	$27.82	$27.34	$27.46	$27.46	34,225
2019-04-12	$27.57	$27.73	$27.52	$27.61	$27.61	19,048
2019-04-11	$27.77	$27.77	$27.24	$27.25	$27.25	23,406
2019-04-10	$27.70	$27.90	$27.69	$27.80	$27.80	32,021
2019-04-09	$27.50	$27.86	$27.50	$27.76	$27.76	13,163
2019-04-08	$27.58	$27.85	$27.50	$27.85	$27.85	44,061
2019-04-05	$27.49	$27.55	$27.27	$27.55	$27.55	26,082
2019-04-04	$27.31	$27.71	$27.31	$27.66	$27.66	37,116
2019-04-03	$26.88	$27.26	$26.74	$27.25	$27.25	55,303
2019-04-02	$26.60	$26.98	$26.55	$26.98	$26.98	31,830
2019-04-01	$26.11	$26.73	$26.11	$26.57	$26.57	44,763
2019-03-29	$25.60	$25.94	$25.58	$25.94	$25.94	34,027
2019-03-28	$25.61	$25.71	$25.45	$25.49	$25.49	21,635
2019-03-27	$25.24	$25.55	$25.13	$25.44	$25.44	108,436
2019-03-26	$25.25	$25.45	$25.15	$25.20	$25.20	17,048
2019-03-25	$24.96	$25.35	$24.96	$25.14	$25.14	47,530
2019-03-22	$24.12	$24.51	$24.05	$24.29	$24.29	23,492
2019-03-21	$24.00	$24.13	$23.77	$23.97	$23.97	26,321
2019-03-20	$24.14	$24.27	$24.02	$24.16	$24.16	65,044
2019-03-19	$25.30	$25.30	$24.64	$24.82	$24.82	38,812
2019-03-18	$24.77	$24.79	$24.48	$24.74	$24.74	32,665
2019-03-15	$24.86	$25.12	$24.68	$24.95	$24.95	32,837
2019-03-14	$25.37	$25.57	$24.89	$24.96	$24.96	204,648
2019-03-13	$24.97	$25.30	$24.92	$24.95	$24.95	10,401
2019-03-12	$24.61	$25.10	$24.50	$25.05	$25.05	19,548
2019-03-11	$25.01	$25.01	$24.69	$24.86	$24.86	5,057
2019-03-08	$25.03	$25.06	$24.70	$24.83	$24.83	31,590
2019-03-07	$24.82	$24.82	$24.35	$24.54	$24.54	19,704
2019-03-06	$24.26	$25.66	$24.23	$25.35	$25.35	151,831
2019-03-05	$24.30	$24.40	$24.15	$24.37	$24.37	43,836
2019-03-04	$24.44	$24.44	$24.15	$24.21	$24.21	59,148
2019-03-01	$25.55	$25.69	$24.97	$25.08	$25.08	152,977
2019-02-28	$25.67	$25.67	$25.24	$25.47	$25.47	47,471
2019-02-27	$25.66	$26.25	$25.66	$26.25	$26.25	14,683
2019-02-26	$25.64	$26.08	$25.57	$25.83	$25.83	18,324
2019-02-25	$25.73	$25.73	$25.40	$25.46	$25.46	86,004
2019-02-22	$26.40	$26.46	$25.81	$25.90	$25.90	46,880
2019-02-21	$25.76	$25.76	$25.29	$25.70	$25.70	37,498
2019-02-20	$26.23	$26.37	$25.94	$26.25	$26.25	17,172
2019-02-19	$26.53	$26.84	$26.19	$26.64	$26.64	259,430
2019-02-15	$26.43	$26.57	$26.43	$26.52	$26.52	49,085
2019-02-14	$25.63	$25.76	$25.55	$25.75	$25.75	7,752
2019-02-13	$25.74	$26.00	$25.74	$25.80	$25.80	35,167
2019-02-12	$25.82	$25.86	$25.54	$25.62	$25.62	65,292
2019-02-11	$25.44	$25.69	$25.34	$25.50	$25.50	14,318
2019-02-08	$25.62	$25.62	$25.15	$25.18	$25.18	32,948
2019-02-07	$25.30	$25.63	$25.12	$25.59	$25.59	23,294
2019-02-06	$25.99	$26.04	$25.81	$26.03	$26.03	62,853
2019-02-05	$25.34	$25.64	$25.30	$25.63	$25.63	35,874
2019-02-04	$25.33	$25.82	$25.33	$25.48	$25.48	47,301
2019-02-01	$24.90	$25.01	$24.83	$24.87	$24.87	67,701
2019-01-31	$24.85	$24.94	$24.74	$24.92	$24.92	47,171
2019-01-30	$24.96	$24.98	$24.77	$24.96	$24.96	81,487
2019-01-29	$26.10	$26.10	$25.33	$25.44	$25.44	36,573
2019-01-28	$26.21	$26.23	$25.87	$25.94	$25.94	22,865
2019-01-25	$25.69	$25.74	$25.46	$25.68	$25.68	49,276
2019-01-24	$26.06	$26.22	$25.93	$26.04	$26.04	4,931
2019-01-23	$25.71	$25.91	$25.70	$25.82	$25.82	7,803
2019-01-22	$25.75	$25.85	$25.57	$25.83	$25.83	58,683
2019-01-18	$26.68	$26.75	$26.48	$26.53	$26.53	28,902
2019-01-17	$27.21	$27.29	$26.98	$27.17	$27.17	26,991
2019-01-16	$26.78	$27.01	$26.59	$26.65	$26.65	35,375
2019-01-15	$26.23	$26.32	$25.97	$26.03	$26.03	25,755
2019-01-14	$27.07	$27.56	$26.95	$27.03	$27.03	19,890
2019-01-11	$27.22	$27.50	$27.18	$27.28	$27.28	12,656
2019-01-10	$27.25	$27.58	$27.17	$27.19	$27.19	9,387
2019-01-09	$27.44	$27.44	$27.09	$27.10	$27.10	11,220
2019-01-08	$27.46	$27.70	$27.20	$27.51	$27.51	22,207
2019-01-07	$27.72	$27.91	$27.69	$27.73	$27.73	34,138
2019-01-04	$26.89	$27.45	$26.68	$27.08	$27.08	45,332
2019-01-03	$27.74	$27.75	$27.50	$27.62	$27.62	32,511
2019-01-02	$27.63	$27.90	$27.29	$27.77	$27.77	24,089
2018-12-31	$28.00	$28.15	$27.92	$28.09	$28.09	29,113
2018-12-28	$27.79	$27.79	$27.58	$27.74	$27.74	8,945
2018-12-27	$27.46	$27.58	$27.20	$27.41	$27.41	26,414
2018-12-26	$27.08	$28.18	$27.08	$28.06	$28.06	53,769
2018-12-24	$26.52	$27.02	$26.52	$26.73	$26.73	72,920
2018-12-21	$25.45	$26.09	$25.45	$25.93	$25.93	30,943
2018-12-20	$26.14	$26.22	$25.81	$25.92	$25.92	23,568
2018-12-19	$26.29	$26.69	$26.29	$26.41	$26.41	44,264
2018-12-18	$25.93	$26.57	$25.76	$26.40	$26.40	57,756
2018-12-17	$25.56	$25.76	$25.25	$25.44	$25.44	37,216
2018-12-14	$25.89	$26.15	$25.40	$25.57	$25.57	26,704
2018-12-13	$25.08	$25.86	$25.08	$25.85	$25.85	50,626
2018-12-12	$24.87	$25.07	$24.66	$24.66	$24.66	20,216
2018-12-11	$24.68	$24.68	$23.85	$23.98	$23.98	48,872
2018-12-10	$25.11	$25.58	$25.04	$25.12	$25.12	28,693
2018-12-07	$24.84	$25.73	$24.84	$25.53	$25.53	35,277
2018-12-06	$24.18	$24.47	$24.11	$24.47	$24.47	25,178
2018-12-04	$24.84	$25.26	$24.75	$24.86	$24.86	14,237
2018-12-03	$24.87	$25.33	$24.58	$25.09	$25.09	27,503
2018-11-30	$24.83	$25.27	$24.77	$25.08	$25.08	27,222
2018-11-29	$24.49	$24.95	$24.49	$24.83	$24.83	54,846
2018-11-28	$24.42	$24.42	$23.98	$24.24	$24.24	28,090
2018-11-27	$24.36	$24.62	$24.25	$24.37	$24.37	21,338
2018-11-26	$24.03	$24.27	$23.91	$24.08	$24.08	15,460
2018-11-23	$24.28	$24.33	$24.17	$24.19	$24.19	12,241
2018-11-21	$24.75	$24.75	$24.28	$24.31	$24.31	27,963
2018-11-20	$24.99	$25.32	$24.79	$24.84	$24.84	22,856
2018-11-19	$25.24	$25.54	$24.93	$24.99	$24.99	27,095
2018-11-16	$25.67	$26.00	$25.51	$25.51	$25.51	27,915
2018-11-15	$25.24	$25.94	$25.10	$25.21	$25.21	52,322
2018-11-14	$25.40	$25.40	$24.95	$25.29	$25.29	37,623
2018-11-13	$25.70	$25.94	$25.64	$25.82	$25.82	20,001
2018-11-12	$26.17	$26.41	$25.64	$25.71	$25.71	42,974
2018-11-09	$26.50	$26.64	$26.05	$26.16	$26.16	49,142
2018-11-08	$27.59	$27.67	$26.29	$26.57	$26.57	124,780
2018-11-07	$27.59	$27.96	$27.59	$27.89	$27.89	39,926
2018-11-06	$27.34	$27.90	$27.34	$27.86	$27.86	67,467
2018-11-05	$26.61	$27.08	$26.61	$26.95	$26.95	86,362
2018-11-02	$26.19	$26.40	$25.90	$26.39	$26.39	72,249
2018-11-01	$26.51	$26.66	$25.84	$26.37	$26.37	172,745
2018-10-31	$25.69	$26.06	$25.47	$25.91	$25.91	33,012
2018-10-30	$25.78	$25.84	$25.16	$25.81	$25.81	48,308
2018-10-29	$26.08	$26.43	$25.20	$25.27	$25.27	118,138
2018-10-26	$26.41	$26.54	$25.94	$26.15	$26.15	81,367
2018-10-25	$24.96	$25.68	$24.96	$25.64	$25.64	33,347
2018-10-24	$25.77	$25.86	$24.61	$24.62	$24.62	45,930
2018-10-23	$25.03	$25.56	$25.03	$25.51	$25.51	33,713
2018-10-22	$25.20	$25.79	$25.16	$25.61	$25.61	60,944
2018-10-19	$24.97	$25.13	$24.41	$24.99	$24.99	63,492
2018-10-18	$25.30	$25.57	$24.72	$24.76	$24.76	66,877
2018-10-17	$25.48	$25.91	$25.26	$25.68	$25.68	56,935
2018-10-16	$25.20	$25.74	$25.05	$25.69	$25.69	68,795
2018-10-15	$24.15	$24.79	$24.07	$24.71	$24.71	44,018
2018-10-12	$24.81	$25.02	$24.79	$24.96	$24.96	113,806
2018-10-11	$24.35	$24.35	$23.79	$24.22	$24.22	61,062
2018-10-10	$24.22	$24.22	$23.89	$24.10	$24.10	33,180
2018-10-09	$24.28	$24.57	$24.11	$24.48	$24.48	57,822
2018-10-08	$23.57	$24.32	$23.36	$24.31	$24.31	82,699
2018-10-05	$23.39	$23.74	$23.22	$23.52	$23.52	67,776
2018-10-04	$23.32	$23.32	$22.99	$23.06	$23.06	53,835
2018-10-03	$23.69	$23.69	$23.11	$23.12	$23.12	84,328
2018-10-02	$23.26	$24.15	$23.04	$24.15	$24.15	117,064
2018-10-01	$23.55	$23.55	$22.70	$22.95	$22.95	158,161
2018-09-28	$24.28	$24.29	$23.59	$23.74	$23.74	61,941
2018-09-27	$24.84	$24.84	$24.36	$24.46	$24.46	30,493
2018-09-26	$25.12	$25.12	$24.81	$25.04	$25.04	17,284
2018-09-25	$25.87	$25.95	$25.37	$25.39	$25.39	14,460
2018-09-24	$25.81	$26.16	$25.60	$25.81	$25.81	32,784
2018-09-21	$25.12	$25.19	$24.89	$24.89	$24.89	37,081
2018-09-20	$25.52	$25.88	$25.44	$25.55	$25.55	20,159
2018-09-19	$25.79	$25.79	$25.31	$25.37	$25.37	19,822
2018-09-18	$26.09	$26.36	$25.98	$26.13	$26.13	9,051
2018-09-17	$26.56	$26.56	$25.89	$25.92	$25.92	15,117
2018-09-14	$26.48	$26.48	$25.56	$25.72	$25.72	123,042
2018-09-13	$26.90	$26.96	$26.66	$26.91	$26.91	15,019
2018-09-12	$26.44	$27.23	$26.31	$27.05	$27.05	40,996
2018-09-11	$26.58	$26.68	$26.34	$26.61	$26.61	4,097
2018-09-10	$26.74	$26.94	$26.67	$26.73	$26.73	23,742
2018-09-07	$26.51	$26.51	$26.13	$26.33	$26.33	13,753
2018-09-06	$26.65	$26.75	$26.29	$26.54	$26.54	25,356
2018-09-05	$27.50	$27.64	$26.72	$26.83	$26.83	23,964
2018-09-04	$26.49	$27.21	$26.41	$27.05	$27.05	64,754
2018-08-31	$26.34	$27.27	$26.34	$27.14	$27.14	52,960
2018-08-30	$26.94	$26.94	$26.34	$26.54	$26.54	72,654
2018-08-29	$26.92	$27.48	$26.92	$27.45	$27.45	37,738
2018-08-28	$27.16	$27.25	$26.90	$27.00	$27.00	48,574
2018-08-27	$27.21	$27.72	$27.20	$27.36	$27.36	28,986
2018-08-24	$27.46	$27.66	$27.36	$27.49	$27.49	40,287
2018-08-23	$26.62	$27.27	$26.59	$27.23	$27.23	63,856
2018-08-22	$26.72	$27.02	$26.44	$26.95	$26.95	58,804
2018-08-21	$25.16	$26.26	$25.16	$26.19	$26.19	52,731
2018-08-20	$24.68	$25.72	$24.63	$25.37	$25.37	26,304
2018-08-17	$24.79	$24.80	$24.59	$24.73	$24.73	6,285
2018-08-16	$25.18	$25.30	$24.80	$24.80	$24.80	16,417
2018-08-15	$25.22	$25.32	$24.63	$24.69	$24.69	40,577
2018-08-14	$24.61	$24.83	$24.50	$24.77	$24.77	19,869
2018-08-13	$24.84	$24.91	$24.41	$24.43	$24.43	36,713
2018-08-10	$24.43	$24.44	$24.20	$24.30	$24.30	37,907
2018-08-09	$24.66	$24.66	$24.28	$24.38	$24.38	34,582
2018-08-08	$24.82	$25.26	$24.63	$24.66	$24.66	58,146
2018-08-07	$24.63	$24.83	$24.40	$24.60	$24.60	27,888
2018-08-06	$24.22	$24.95	$24.06	$24.91	$24.91	45,830
2018-08-03	$24.10	$24.10	$23.85	$23.93	$23.93	27,930
2018-08-02	$24.54	$24.55	$24.06	$24.36	$24.36	26,623
2018-08-01	$25.07	$25.19	$24.14	$24.42	$24.42	65,537
2018-07-31	$26.10	$26.10	$25.31	$25.34	$25.34	86,391
2018-07-30	$26.77	$26.77	$26.37	$26.40	$26.40	8,418
2018-07-27	$26.61	$26.73	$26.09	$26.14	$26.14	43,347
2018-07-26	$27.42	$27.79	$27.23	$27.25	$27.25	45,104
2018-07-25	$26.57	$26.67	$26.40	$26.58	$26.58	17,854
2018-07-24	$26.93	$26.94	$26.47	$26.55	$26.55	26,864
2018-07-23	$27.15	$27.56	$26.93	$27.08	$27.08	22,406
2018-07-20	$27.34	$27.71	$26.97	$27.66	$27.66	53,574
2018-07-19	$27.41	$27.41	$27.04	$27.21	$27.21	93,941
2018-07-18	$28.10	$28.17	$27.50	$27.71	$27.71	132,432
2018-07-17	$28.20	$28.68	$28.20	$28.57	$28.57	52,042
2018-07-16	$30.66	$30.66	$28.38	$28.41	$28.41	338,190
2018-07-13	$29.83	$29.99	$29.27	$29.87	$29.87	189,771
2018-07-12	$29.29	$29.67	$29.21	$29.60	$29.60	79,957
2018-07-11	$29.52	$29.66	$29.15	$29.50	$29.50	92,088
2018-07-10	$29.89	$30.06	$29.69	$29.74	$29.74	216,563
2018-07-09	$29.04	$29.13	$28.70	$28.96	$28.96	60,646
2018-07-06	$29.28	$29.73	$29.28	$29.53	$29.53	13,231
2018-07-05	$29.70	$29.88	$29.19	$29.55	$29.55	18,666
2018-07-03	$30.02	$30.02	$29.00	$29.13	$29.13	52,275
2018-07-02	$29.31	$29.94	$29.25	$29.84	$29.84	15,367
2018-06-29	$29.27	$30.21	$29.27	$29.90	$29.90	46,218
2018-06-28	$28.35	$29.31	$28.32	$29.02	$29.02	17,751
2018-06-27	$28.37	$28.46	$28.07	$28.09	$28.09	24,172
2018-06-26	$29.27	$29.44	$28.78	$29.35	$29.35	40,036
2018-06-25	$29.72	$29.89	$29.52	$29.61	$29.61	4,369
2018-06-22	$29.69	$30.00	$29.59	$29.90	$29.90	40,038
2018-06-21	$30.19	$30.19	$29.67	$30.08	$30.08	22,180
2018-06-20	$29.99	$30.58	$29.99	$30.49	$30.49	37,002
2018-06-19	$29.39	$29.39	$28.90	$29.05	$29.05	19,987
2018-06-18	$29.22	$29.54	$28.88	$29.53	$29.53	39,496
2018-06-15	$29.51	$30.11	$29.21	$30.01	$30.01	68,293
2018-06-14	$28.83	$29.16	$28.64	$28.67	$28.67	104,385
2018-06-13	$29.19	$29.19	$28.24	$28.32	$28.32	46,184
2018-06-12	$28.67	$29.11	$28.67	$28.84	$28.84	79,633
2018-06-11	$28.00	$28.55	$27.71	$28.41	$28.41	107,948
2018-06-08	$27.94	$28.79	$27.80	$28.57	$28.57	86,392
2018-06-07	$27.33	$27.36	$27.00	$27.13	$27.13	44,655
2018-06-06	$27.70	$27.70	$27.00	$27.50	$27.50	60,313
2018-06-05	$28.32	$28.37	$27.30	$27.47	$27.47	65,734
2018-06-04	$29.08	$29.19	$27.99	$28.04	$28.04	112,600
2018-06-01	$29.39	$29.75	$29.08	$29.61	$29.61	22,888
2018-05-31	$29.97	$29.98	$29.45	$29.64	$29.64	45,186
2018-05-30	$30.43	$30.72	$30.26	$30.53	$30.53	31,050
2018-05-29	$30.95	$30.96	$30.04	$30.14	$30.14	20,305
2018-05-25	$31.38	$31.38	$30.90	$30.99	$30.99	25,034
2018-05-24	$31.65	$31.85	$31.57	$31.59	$31.59	8,759
2018-05-23	$31.83	$31.93	$31.61	$31.75	$31.75	13,238
2018-05-22	$31.87	$32.01	$31.20	$31.66	$31.66	52,317
2018-05-21	$32.54	$32.60	$31.63	$31.63	$31.63	44,196
2018-05-18	$32.20	$33.17	$32.15	$32.43	$32.43	52,488
2018-05-17	$33.63	$33.63	$31.86	$31.91	$31.91	70,405
2018-05-16	$32.71	$33.30	$32.60	$33.12	$33.12	37,097
2018-05-15	$33.14	$33.14	$32.21	$32.34	$32.34	55,394
2018-05-14	$34.35	$34.79	$33.68	$33.78	$33.78	48,641
2018-05-11	$33.83	$34.79	$33.83	$34.20	$34.20	33,678
2018-05-10	$33.26	$33.86	$33.26	$33.63	$33.63	24,614
2018-05-09	$32.94	$33.82	$32.43	$33.47	$33.47	92,968
2018-05-08	$34.37	$34.37	$33.63	$33.82	$33.82	32,095
2018-05-07	$34.37	$34.96	$34.37	$34.80	$34.80	42,115
2018-05-04	$33.94	$34.10	$33.68	$33.84	$33.84	26,695
2018-05-03	$34.33	$34.77	$34.15	$34.75	$34.75	26,359
2018-05-02	$34.57	$34.79	$34.25	$34.27	$34.27	32,884
2018-05-01	$34.58	$35.55	$34.58	$35.55	$35.55	56,324
2018-04-30	$34.27	$34.62	$33.40	$34.55	$34.55	75,932
2018-04-27	$34.01	$34.58	$34.01	$34.48	$34.48	27,044
2018-04-26	$35.53	$35.77	$33.82	$34.18	$34.18	116,107
2018-04-25	$34.13	$34.97	$34.13	$34.94	$34.94	31,798
2018-04-24	$33.56	$34.59	$33.56	$34.50	$34.50	70,600
2018-04-23	$33.20	$33.39	$32.92	$33.23	$33.23	25,279
2018-04-20	$33.86	$33.90	$32.90	$33.13	$33.13	66,265
2018-04-19	$34.37	$34.41	$34.06	$34.31	$34.31	56,035
2018-04-18	$33.79	$34.21	$33.79	$34.11	$34.11	58,897
2018-04-17	$32.99	$33.12	$32.69	$32.77	$32.77	97,351
2018-04-16	$32.30	$32.95	$32.30	$32.90	$32.90	62,579
2018-04-13	$31.13	$31.35	$31.05	$31.22	$31.22	16,627
2018-04-12	$31.10	$31.33	$30.91	$30.91	$30.91	27,183
2018-04-11	$30.55	$31.34	$30.55	$31.05	$31.05	29,662
2018-04-10	$30.28	$30.55	$30.15	$30.43	$30.43	25,197
2018-04-09	$30.18	$30.94	$30.10	$30.65	$30.65	26,381
2018-04-06	$30.43	$30.58	$29.88	$29.92	$29.92	70,402
2018-04-05	$30.27	$31.08	$30.27	$30.62	$30.62	68,143
2018-04-04	$30.43	$30.87	$30.25	$30.31	$30.31	72,530
2018-04-03	$31.68	$31.71	$30.37	$30.44	$30.44	81,793
2018-04-02	$31.86	$32.60	$31.86	$32.12	$32.12	99,387
2018-03-29	$31.64	$31.94	$31.32	$31.55	$31.55	50,892
2018-03-28	$31.21	$32.05	$31.10	$31.73	$31.73	72,514
2018-03-27	$31.53	$31.58	$31.12	$31.43	$31.43	50,741
2018-03-26	$32.26	$32.55	$31.96	$32.48	$32.48	134,586
2018-03-23	$31.45	$32.49	$31.25	$32.24	$32.24	128,742
2018-03-22	$30.96	$31.21	$30.77	$31.00	$31.00	38,006
2018-03-21	$30.70	$31.19	$30.30	$31.08	$31.08	46,279
2018-03-20	$30.32	$30.87	$30.32	$30.57	$30.57	71,993
2018-03-19	$31.26	$31.32	$29.84	$30.08	$30.08	146,298
2018-03-16	$31.02	$31.24	$30.82	$31.00	$31.00	70,168
2018-03-15	$31.01	$31.34	$30.90	$31.05	$31.05	54,036
2018-03-14	$31.30	$31.50	$31.00	$31.25	$31.25	85,588
2018-03-13	$31.17	$31.39	$30.96	$31.11	$31.11	43,291
2018-03-12	$30.85	$31.50	$30.85	$31.28	$31.28	182,461
2018-03-09	$30.67	$31.13	$29.89	$29.93	$29.93	191,298
2018-03-08	$30.34	$30.77	$30.33	$30.52	$30.52	104,961
2018-03-07	$29.88	$30.20	$29.71	$29.84	$29.84	82,102
2018-03-06	$29.60	$30.02	$29.60	$29.86	$29.86	94,739
2018-03-05	$28.99	$30.03	$28.92	$29.58	$29.58	232,406
2018-03-02	$27.57	$28.49	$27.57	$28.30	$28.30	138,830
2018-03-01	$26.84	$27.66	$26.81	$27.49	$27.49	202,373
2018-02-28	$26.58	$26.93	$26.36	$26.74	$26.74	76,361
2018-02-27	$26.83	$27.10	$26.56	$26.84	$26.84	106,419
2018-02-26	$26.25	$26.94	$26.10	$26.94	$26.94	80,320
2018-02-23	$26.33	$26.73	$26.20	$26.73	$26.73	101,299
2018-02-22	$26.07	$26.30	$25.83	$25.85	$25.85	86,972
2018-02-21	$25.89	$26.30	$25.81	$25.86	$25.86	120,935
2018-02-20	$25.79	$25.95	$25.74	$25.85	$25.85	70,045
2018-02-16	$25.73	$26.04	$25.44	$25.49	$25.49	145,964
2018-02-15	$25.50	$25.84	$25.34	$25.74	$25.74	137,719
2018-02-14	$24.45	$25.47	$24.35	$25.43	$25.43	156,268
2018-02-13	$24.42	$24.64	$24.27	$24.59	$24.59	30,856
2018-02-12	$24.37	$24.54	$23.85	$24.06	$24.06	130,677
2018-02-09	$24.69	$24.94	$24.30	$24.92	$24.92	47,549
2018-02-08	$24.65	$24.85	$24.56	$24.68	$24.68	30,785
2018-02-07	$25.03	$25.10	$24.20	$24.30	$24.30	79,116
2018-02-06	$24.95	$25.06	$24.83	$25.00	$25.00	52,712
2018-02-05	$25.13	$25.25	$24.61	$24.68	$24.68	114,412
2018-02-02	$24.84	$25.18	$24.72	$24.95	$24.95	110,933
2018-02-01	$24.23	$24.84	$24.23	$24.78	$24.78	77,119
2018-01-31	$24.04	$24.51	$24.04	$24.15	$24.15	123,543
2018-01-30	$24.08	$24.21	$23.87	$23.91	$23.91	43,819
2018-01-29	$24.33	$24.33	$23.48	$23.56	$23.56	77,758
2018-01-26	$23.87	$24.33	$23.84	$24.33	$24.33	95,523
2018-01-25	$23.98	$24.05	$23.62	$23.80	$23.80	50,285
2018-01-24	$23.53	$23.85	$23.52	$23.72	$23.72	47,472
2018-01-23	$23.69	$23.94	$23.32	$23.44	$23.44	52,843
2018-01-22	$23.82	$24.00	$23.48	$23.65	$23.65	77,138
2018-01-19	$23.45	$23.59	$23.21	$23.36	$23.36	99,265
2018-01-18	$24.12	$24.39	$24.00	$24.02	$24.02	43,089
2018-01-17	$23.45	$24.33	$23.45	$24.31	$24.31	189,883
2018-01-16	$23.25	$23.54	$23.03	$23.36	$23.36	51,173
2018-01-12	$23.12	$23.31	$22.94	$23.26	$23.26	50,346
2018-01-11	$23.27	$23.67	$23.20	$23.28	$23.28	35,807
2018-01-10	$23.56	$23.64	$23.34	$23.57	$23.57	116,451
2018-01-09	$23.21	$23.32	$22.86	$22.87	$22.87	67,213
2018-01-08	$22.72	$23.20	$22.72	$23.04	$23.04	94,401
2018-01-05	$22.77	$22.98	$22.72	$22.88	$22.88	76,669
2018-01-04	$22.35	$23.08	$22.25	$22.83	$22.83	164,958
2018-01-03	$23.27	$23.32	$22.83	$22.86	$22.86	132,260
2018-01-02	$22.78	$23.61	$22.76	$23.53	$23.53	166,369
2017-12-29	$22.89	$22.96	$22.71	$22.83	$22.83	118,431
2017-12-28	$22.95	$23.35	$22.79	$22.96	$22.96	161,329
2017-12-27	$22.37	$22.86	$22.20	$22.81	$22.81	103,159
2017-12-26	$22.00	$22.54	$21.80	$22.48	$22.48	208,059
2017-12-22	$22.18	$22.78	$21.73	$21.80	$21.80	533,276
2017-12-21	$22.66	$23.09	$22.48	$23.01	$23.01	128,410
2017-12-20	$23.27	$23.41	$23.10	$23.19	$23.19	60,802
2017-12-19	$23.02	$23.16	$22.88	$23.01	$23.01	77,950
2017-12-18	$23.03	$23.46	$22.97	$23.21	$23.21	146,693
2017-12-15	$22.72	$23.01	$22.63	$22.96	$22.96	120,712
2017-12-14	$22.75	$23.04	$22.68	$22.84	$22.84	48,430
2017-12-13	$22.50	$23.02	$22.37	$22.97	$22.97	91,043
2017-12-12	$22.92	$22.93	$22.51	$22.63	$22.63	85,469
2017-12-11	$23.09	$23.31	$22.99	$23.21	$23.21	80,640
2017-12-08	$22.88	$23.18	$22.46	$23.13	$23.13	94,330
2017-12-07	$23.08	$23.08	$22.57	$22.73	$22.73	122,257
2017-12-06	$23.36	$23.37	$23.03	$23.08	$23.08	159,705
2017-12-05	$23.98	$23.99	$23.12	$23.44	$23.44	649,033
2017-12-04	$24.56	$24.64	$24.20	$24.20	$24.20	102,549
2017-12-01	$24.85	$24.91	$24.68	$24.80	$24.80	53,497
2017-11-30	$25.52	$25.61	$24.95	$24.95	$24.95	84,674
2017-11-29	$25.06	$25.89	$25.06	$25.72	$25.72	71,582
2017-11-28	$25.14	$25.19	$24.87	$24.95	$24.95	58,393
2017-11-27	$25.64	$25.68	$25.11	$25.29	$25.29	71,235
2017-11-24	$25.75	$25.92	$25.66	$25.68	$25.68	17,595
2017-11-22	$26.09	$26.09	$25.88	$25.89	$25.89	47,318
2017-11-21	$25.57	$25.89	$25.54	$25.73	$25.73	33,304
2017-11-20	$25.70	$25.70	$25.39	$25.61	$25.61	71,476
2017-11-17	$26.09	$26.27	$25.91	$25.94	$25.94	36,658
2017-11-16	$26.27	$26.30	$26.16	$26.24	$26.24	16,708
2017-11-15	$26.09	$26.28	$25.78	$26.27	$26.27	92,611
2017-11-14	$26.88	$26.88	$26.38	$26.62	$26.62	76,246
2017-11-13	$27.08	$27.22	$26.97	$27.10	$27.10	53,519
2017-11-10	$26.93	$27.37	$26.93	$27.29	$27.29	303,100
2017-11-09	$26.72	$26.84	$26.60	$26.72	$26.72	44,592
2017-11-08	$26.62	$27.12	$26.56	$26.98	$26.98	119,192
2017-11-07	$25.80	$26.56	$25.64	$26.46	$26.46	86,549
2017-11-06	$24.82	$25.73	$24.81	$25.65	$25.65	144,859
2017-11-03	$24.87	$25.01	$24.60	$24.81	$24.81	120,526
2017-11-02	$25.17	$25.17	$24.76	$24.85	$24.85	484,699
2017-11-01	$25.45	$25.99	$25.40	$25.78	$25.78	48,207
2017-10-31	$25.64	$25.70	$25.32	$25.37	$25.37	73,466
2017-10-30	$25.64	$25.73	$25.13	$25.66	$25.66	33,670
2017-10-27	$25.64	$25.77	$25.38	$25.73	$25.73	42,351
2017-10-26	$25.31	$25.92	$25.25	$25.88	$25.88	57,985
2017-10-25	$25.28	$25.34	$25.00	$25.28	$25.28	93,294
2017-10-24	$25.37	$25.51	$25.17	$25.26	$25.26	142,558
2017-10-23	$25.95	$26.08	$25.67	$25.69	$25.69	94,999
2017-10-20	$26.15	$26.18	$25.77	$25.86	$25.86	279,780
2017-10-19	$25.61	$26.30	$25.58	$26.24	$26.24	553,491
2017-10-18	$25.08	$25.19	$24.98	$25.05	$25.05	34,158
2017-10-17	$24.90	$25.07	$24.67	$24.98	$24.98	83,466
2017-10-16	$25.21	$25.24	$24.60	$24.83	$24.83	74,734
2017-10-13	$25.37	$25.40	$25.11	$25.23	$25.23	36,545
2017-10-12	$25.66	$25.66	$25.22	$25.45	$25.45	58,425
2017-10-11	$25.16	$25.66	$24.97	$25.66	$25.66	114,137
2017-10-10	$24.47	$24.91	$24.40	$24.73	$24.73	41,038
2017-10-09	$24.77	$24.87	$24.10	$24.28	$24.28	71,352
2017-10-06	$25.11	$25.24	$25.04	$25.14	$25.14	32,255
2017-10-05	$25.10	$25.29	$24.84	$25.26	$25.26	143,486
2017-10-04	$25.09	$25.38	$25.01	$25.13	$25.13	40,383
2017-10-03	$25.08	$25.26	$24.93	$25.07	$25.07	187,094
2017-10-02	$24.04	$24.79	$23.94	$24.71	$24.71	65,928
2017-09-29	$24.20	$24.90	$24.19	$24.86	$24.86	151,927
2017-09-28	$24.25	$24.38	$23.77	$23.80	$23.80	48,758
2017-09-27	$24.10	$24.42	$24.08	$24.42	$24.42	33,594
2017-09-26	$23.96	$23.96	$23.56	$23.72	$23.72	18,146
2017-09-25	$24.07	$24.28	$23.66	$23.78	$23.78	63,252
2017-09-22	$24.51	$24.55	$23.73	$23.83	$23.83	91,070
2017-09-21	$24.27	$24.43	$24.08	$24.37	$24.37	71,383
2017-09-20	$23.74	$24.20	$23.74	$24.16	$24.16	52,209
2017-09-19	$23.97	$24.01	$23.51	$23.58	$23.58	35,153
2017-09-18	$24.14	$24.20	$23.56	$23.66	$23.66	55,915
2017-09-15	$24.15	$24.30	$23.94	$24.14	$24.14	61,057
2017-09-14	$24.00	$24.17	$23.04	$23.55	$23.55	506,166
2017-09-13	$23.83	$23.98	$23.68	$23.98	$23.98	63,368
2017-09-12	$23.46	$23.53	$23.15	$23.52	$23.52	50,637
2017-09-11	$23.08	$23.33	$22.99	$23.27	$23.27	52,746
2017-09-08	$23.05	$23.36	$22.88	$23.29	$23.29	33,544
2017-09-07	$23.14	$23.14	$22.74	$22.81	$22.81	45,348
2017-09-06	$23.02	$23.27	$22.88	$23.03	$23.03	71,859
2017-09-05	$23.49	$23.69	$23.33	$23.46	$23.46	64,476
2017-09-01	$23.30	$23.51	$23.09	$23.46	$23.46	35,414
2017-08-31	$23.00	$23.20	$22.74	$23.13	$23.13	69,158
2017-08-30	$22.70	$23.36	$22.55	$23.32	$23.32	99,838
2017-08-29	$23.50	$23.66	$23.35	$23.43	$23.43	59,253
2017-08-28	$23.81	$24.10	$23.74	$24.05	$24.05	133,045
2017-08-25	$22.98	$23.35	$22.86	$22.94	$22.94	90,609
2017-08-24	$22.53	$22.89	$22.29	$22.84	$22.84	96,960
2017-08-23	$22.24	$22.55	$22.10	$22.38	$22.38	58,713
2017-08-22	$22.65	$22.71	$22.41	$22.50	$22.50	140,678
2017-08-21	$22.24	$22.87	$22.07	$22.67	$22.67	241,846
2017-08-18	$22.49	$22.65	$22.25	$22.45	$22.45	56,732
2017-08-17	$21.98	$22.57	$21.91	$22.52	$22.52	91,409
2017-08-16	$22.10	$22.18	$21.85	$21.96	$21.96	230,491
2017-08-15	$22.63	$22.63	$22.10	$22.13	$22.13	142,076
2017-08-14	$23.20	$23.37	$22.91	$23.03	$23.03	145,920
2017-08-11	$23.41	$23.89	$23.40	$23.77	$23.77	60,438
2017-08-10	$23.88	$23.88	$23.30	$23.40	$23.40	168,555
2017-08-09	$24.08	$24.35	$23.98	$24.12	$24.12	102,535
2017-08-08	$24.84	$24.91	$24.23	$24.28	$24.28	40,591
2017-08-07	$24.45	$24.53	$24.10	$24.34	$24.34	17,638
2017-08-04	$24.97	$25.06	$23.88	$24.27	$24.27	141,693
2017-08-03	$24.82	$24.98	$24.62	$24.87	$24.87	41,353
2017-08-02	$24.59	$25.04	$24.32	$24.98	$24.98	44,282
2017-08-01	$25.15	$25.29	$24.07	$24.22	$24.22	111,231
2017-07-31	$24.81	$25.17	$24.76	$25.00	$25.00	110,148
2017-07-28	$24.45	$24.98	$24.45	$24.96	$24.96	155,138
2017-07-27	$23.94	$24.33	$23.93	$24.21	$24.21	117,209
2017-07-26	$23.06	$23.24	$22.87	$22.99	$22.99	41,270
2017-07-25	$23.27	$23.62	$23.07	$23.07	$23.07	45,368
2017-07-24	$23.75	$23.91	$23.41	$23.52	$23.52	125,102
2017-07-21	$23.52	$23.80	$23.44	$23.65	$23.65	76,953
2017-07-20	$23.68	$23.74	$23.25	$23.43	$23.43	83,764
2017-07-19	$23.19	$23.48	$23.19	$23.37	$23.37	79,800
2017-07-18	$23.14	$23.25	$22.66	$22.77	$22.77	109,187
2017-07-17	$23.00	$23.00	$22.62	$22.92	$22.92	133,029
2017-07-14	$22.67	$23.09	$22.67	$22.99	$22.99	88,388
2017-07-13	$22.12	$22.58	$22.00	$22.55	$22.55	219,434
2017-07-12	$21.72	$21.75	$21.55	$21.72	$21.72	78,294
2017-07-11	$21.53	$21.74	$21.37	$21.60	$21.60	165,112
2017-07-10	$22.55	$22.60	$21.67	$21.96	$21.96	118,174
2017-07-07	$22.61	$22.61	$22.34	$22.55	$22.55	89,434
2017-07-06	$23.11	$23.14	$22.71	$23.06	$23.06	105,562
2017-07-05	$23.34	$23.49	$23.23	$23.45	$23.45	70,441
2017-07-03	$23.86	$23.95	$23.47	$23.56	$23.56	93,876
2017-06-30	$23.12	$23.49	$23.00	$23.20	$23.20	177,041
2017-06-29	$22.31	$22.47	$21.99	$22.18	$22.18	73,986
2017-06-28	$22.48	$22.61	$22.41	$22.50	$22.50	71,984
2017-06-27	$22.29	$22.37	$22.17	$22.24	$22.24	55,866
2017-06-26	$22.19	$22.22	$21.78	$21.89	$21.89	84,736
2017-06-23	$22.02	$22.59	$22.02	$22.34	$22.34	107,358
2017-06-22	$21.59	$21.78	$21.52	$21.70	$21.70	171,736
2017-06-21	$22.96	$22.96	$21.98	$22.08	$22.08	170,248
2017-06-20	$23.15	$23.17	$22.91	$22.95	$22.95	100,517
2017-06-19	$23.68	$23.68	$23.09	$23.18	$23.18	121,940
2017-06-16	$24.54	$24.58	$24.35	$24.45	$24.45	25,281
2017-06-15	$25.10	$25.19	$24.99	$25.00	$25.00	32,287
2017-06-14	$24.86	$25.12	$24.70	$25.05	$25.05	28,084
2017-06-13	$25.45	$25.45	$24.61	$24.64	$24.64	103,611
2017-06-12	$25.15	$25.34	$24.71	$25.29	$25.29	121,671
2017-06-09	$24.41	$24.81	$24.35	$24.72	$24.72	54,139
2017-06-08	$24.77	$24.84	$23.90	$24.05	$24.05	67,490
2017-06-07	$23.91	$24.06	$23.80	$24.00	$24.00	43,894
2017-06-06	$24.24	$24.29	$23.78	$23.85	$23.85	27,762
2017-06-05	$23.78	$24.30	$23.50	$24.25	$24.25	51,567
2017-06-02	$24.65	$24.66	$24.36	$24.43	$24.43	17,342
2017-06-01	$24.27	$24.92	$24.10	$24.88	$24.88	48,435
2017-05-31	$24.87	$25.12	$24.87	$24.95	$24.95	78,803
2017-05-30	$24.14	$24.96	$24.03	$24.87	$24.87	121,258
2017-05-26	$23.09	$23.30	$23.04	$23.30	$23.30	44,193
2017-05-25	$23.11	$23.23	$22.63	$22.96	$22.96	80,226
2017-05-24	$23.22	$23.36	$22.87	$22.96	$22.96	179,432
2017-05-23	$25.05	$25.11	$24.31	$24.31	$24.31	70,128
2017-05-22	$24.95	$25.11	$24.65	$24.78	$24.78	66,782
2017-05-19	$25.52	$25.52	$24.70	$24.92	$24.92	142,912
2017-05-18	$25.59	$25.67	$25.43	$25.55	$25.55	120,106
2017-05-17	$25.08	$25.25	$24.98	$25.18	$25.18	94,445
2017-05-16	$24.54	$25.02	$24.46	$24.83	$24.83	167,641
2017-05-15	$25.15	$25.28	$24.83	$24.99	$24.99	212,843
2017-05-12	$24.45	$24.77	$24.32	$24.33	$24.33	125,719
2017-05-11	$23.78	$23.90	$23.62	$23.81	$23.81	50,521
2017-05-10	$23.79	$23.90	$23.69	$23.71	$23.71	45,423
2017-05-09	$23.70	$24.00	$23.70	$23.81	$23.81	129,521
2017-05-08	$23.63	$23.88	$23.60	$23.69	$23.69	335,108
2017-05-05	$22.68	$22.77	$22.33	$22.69	$22.69	121,998
2017-05-04	$21.59	$22.34	$21.36	$22.34	$22.34	113,418
2017-05-03	$21.57	$21.61	$21.36	$21.60	$21.60	74,141
2017-05-02	$22.01	$22.08	$21.68	$21.79	$21.79	176,797
2017-05-01	$21.90	$22.15	$21.85	$21.96	$21.96	97,360
2017-04-28	$22.61	$22.61	$21.82	$22.23	$22.23	115,376
2017-04-27	$22.48	$22.73	$22.37	$22.68	$22.68	92,093
2017-04-26	$22.47	$22.78	$22.32	$22.68	$22.68	182,896
2017-04-25	$22.14	$22.57	$21.90	$22.55	$22.55	86,611
2017-04-24	$22.38	$22.38	$21.81	$21.86	$21.86	71,119
2017-04-21	$22.21	$22.45	$21.96	$22.40	$22.40	128,047
2017-04-20	$22.00	$22.00	$21.17	$21.63	$21.63	307,866
2017-04-19	$23.10	$23.19	$22.11	$22.16	$22.16	313,479
2017-04-18	$23.53	$23.53	$23.10	$23.28	$23.28	52,117
2017-04-17	$23.14	$23.49	$23.05	$23.49	$23.49	87,219
2017-04-13	$23.68	$23.73	$23.26	$23.31	$23.31	149,834
2017-04-12	$24.02	$24.09	$23.76	$23.82	$23.82	165,937
2017-04-11	$24.07	$24.44	$24.04	$24.23	$24.23	111,695
2017-04-10	$24.22	$24.28	$23.90	$23.96	$23.96	176,116
2017-04-07	$24.67	$24.84	$24.56	$24.74	$24.74	159,549
2017-04-06	$26.14	$26.14	$25.63	$25.66	$25.66	91,627
2017-04-05	$26.08	$26.43	$25.96	$26.20	$26.20	60,537
2017-04-04	$25.93	$26.29	$25.84	$25.99	$25.99	113,056
2017-04-03	$25.87	$26.13	$25.65	$25.99	$25.99	152,631
2017-03-31	$25.89	$26.09	$25.71	$26.00	$26.00	133,757
2017-03-30	$26.12	$26.25	$25.88	$25.95	$25.95	119,769
2017-03-29	$26.15	$26.15	$25.77	$25.78	$25.78	283,948
2017-03-28	$26.61	$26.70	$26.13	$26.26	$26.26	140,161
2017-03-27	$27.04	$27.06	$26.55	$26.83	$26.83	137,479
2017-03-24	$26.78	$26.82	$26.39	$26.47	$26.47	115,397
2017-03-23	$26.80	$27.12	$26.64	$27.08	$27.08	179,476
2017-03-22	$26.71	$27.00	$26.53	$26.93	$26.93	171,906
2017-03-21	$26.92	$27.22	$26.34	$26.76	$26.76	331,605
2017-03-20	$25.34	$26.32	$25.34	$26.15	$26.15	278,399
2017-03-17	$24.95	$24.98	$24.76	$24.87	$24.87	105,741
2017-03-16	$25.24	$25.33	$25.00	$25.10	$25.10	54,770
2017-03-15	$25.60	$25.67	$25.23	$25.33	$25.33	145,770
2017-03-14	$25.12	$25.49	$25.11	$25.41	$25.41	229,811
2017-03-13	$24.50	$24.96	$24.41	$24.92	$24.92	334,176
2017-03-10	$23.83	$24.03	$23.57	$23.85	$23.85	108,949
2017-03-09	$23.49	$23.50	$23.04	$23.25	$23.25	160,798
2017-03-08	$23.44	$23.57	$23.35	$23.54	$23.54	108,649
2017-03-07	$23.69	$23.86	$23.39	$23.42	$23.42	144,931
2017-03-06	$24.19	$24.24	$23.75	$23.84	$23.84	109,002
2017-03-03	$23.92	$24.15	$23.86	$24.07	$24.07	111,400
2017-03-02	$23.31	$23.82	$22.90	$23.59	$23.59	185,003
2017-03-01	$23.29	$23.52	$23.20	$23.50	$23.50	178,206
2017-02-28	$24.23	$24.25	$23.42	$23.53	$23.53	149,482
2017-02-27	$24.79	$24.79	$24.28	$24.40	$24.40	93,132
2017-02-24	$24.84	$24.86	$24.52	$24.56	$24.56	65,779
2017-02-23	$24.93	$25.16	$24.65	$25.16	$25.16	99,478
2017-02-22	$24.72	$24.76	$24.64	$24.70	$24.70	102,409
2017-02-21	$24.40	$24.87	$24.38	$24.79	$24.79	124,708
2017-02-17	$25.15	$25.23	$24.57	$24.95	$24.95	110,414
2017-02-16	$25.11	$25.54	$24.89	$25.54	$25.54	199,968
2017-02-15	$23.72	$24.58	$23.62	$24.47	$24.47	207,717
2017-02-14	$23.91	$23.91	$23.38	$23.45	$23.45	294,222
2017-02-13	$23.93	$23.96	$23.64	$23.71	$23.71	106,158
2017-02-10	$24.42	$24.42	$24.02	$24.09	$24.09	307,519
2017-02-09	$24.99	$25.02	$24.57	$24.69	$24.69	134,070
2017-02-08	$25.01	$25.03	$24.81	$24.92	$24.92	76,943
2017-02-07	$25.53	$25.68	$25.03	$25.09	$25.09	90,964
2017-02-06	$25.82	$25.82	$25.55	$25.57	$25.57	38,629
2017-02-03	$26.09	$26.18	$25.83	$25.86	$25.86	70,633
2017-02-02	$26.38	$26.40	$26.06	$26.11	$26.11	45,688
2017-02-01	$26.73	$26.80	$26.42	$26.47	$26.47	18,191
2017-01-31	$26.89	$26.99	$26.22	$26.27	$26.27	55,643
2017-01-30	$26.20	$26.50	$26.03	$26.06	$26.06	54,787
2017-01-27	$26.70	$26.70	$26.10	$26.25	$26.25	204,725
2017-01-26	$27.01	$27.05	$26.75	$26.84	$26.84	165,196
2017-01-25	$27.39	$27.75	$27.37	$27.63	$27.63	29,438
2017-01-24	$27.60	$27.85	$27.48	$27.85	$27.85	54,303
2017-01-23	$27.13	$27.50	$26.99	$27.42	$27.42	30,703
2017-01-20	$27.03	$27.17	$26.72	$27.17	$27.17	43,634
2017-01-19	$27.65	$27.69	$27.03	$27.09	$27.09	75,822
2017-01-18	$28.18	$28.34	$27.92	$28.17	$28.17	40,444
2017-01-17	$28.04	$28.54	$27.90	$28.54	$28.54	131,530
2017-01-13	$27.99	$28.05	$27.69	$28.01	$28.01	10,609
2017-01-12	$27.83	$28.21	$27.62	$28.14	$28.14	41,627
2017-01-11	$27.45	$27.45	$26.50	$27.04	$27.04	103,169
2017-01-10	$27.47	$27.88	$27.47	$27.78	$27.78	57,551
2017-01-09	$27.74	$27.74	$27.34	$27.42	$27.42	72,016
2017-01-06	$28.64	$28.76	$28.39	$28.46	$28.46	21,793
2017-01-05	$28.04	$28.64	$27.97	$28.48	$28.48	35,447
2017-01-04	$27.83	$28.33	$27.83	$28.15	$28.15	88,289
2017-01-03	$27.12	$27.54	$26.72	$27.45	$27.45	166,613
2016-12-30	$27.15	$27.58	$26.81	$26.90	$26.90	79,334
2016-12-29	$27.45	$27.45	$26.95	$27.06	$27.06	74,837
2016-12-28	$27.96	$28.01	$27.60	$27.85	$27.85	25,599
2016-12-27	$28.38	$28.43	$27.90	$28.38	$28.38	21,273
2016-12-23	$27.88	$28.65	$27.75	$28.44	$28.44	28,574
2016-12-22	$28.36	$28.36	$27.57	$27.73	$27.73	43,556
2016-12-21	$28.89	$28.92	$28.69	$28.69	$28.69	23,932
2016-12-20	$28.94	$29.00	$28.50	$28.61	$28.61	45,990
2016-12-19	$29.05	$29.14	$28.91	$29.09	$29.09	45,427
2016-12-16	$28.23	$28.73	$27.46	$28.67	$28.67	23,848
2016-12-15	$28.60	$28.82	$28.14	$28.14	$28.14	28,588
2016-12-14	$28.91	$29.49	$28.87	$29.46	$29.46	12,489
2016-12-13	$28.88	$29.13	$28.75	$29.09	$29.09	10,937
2016-12-12	$28.03	$28.88	$28.03	$28.88	$28.88	27,356
2016-12-09	$28.27	$28.33	$27.26	$27.30	$27.30	52,410
2016-12-08	$29.19	$29.19	$28.46	$28.56	$28.56	26,876
2016-12-07	$29.37	$29.56	$29.11	$29.44	$29.44	11,440
2016-12-06	$29.79	$29.89	$29.72	$29.79	$29.79	7,433
2016-12-05	$30.00	$30.14	$29.90	$30.13	$30.13	24,741
2016-12-02	$30.29	$30.58	$30.17	$30.48	$30.48	20,268
2016-12-01	$30.78	$30.82	$30.37	$30.42	$30.42	5,896
2016-11-30	$30.39	$30.39	$30.12	$30.20	$30.20	8,710
2016-11-29	$30.77	$30.89	$30.65	$30.88	$30.88	5,231
2016-11-28	$30.80	$30.80	$30.44	$30.46	$30.46	4,712
2016-11-25	$30.69	$30.71	$30.57	$30.70	$30.70	3,185
2016-11-23	$30.75	$31.14	$30.66	$31.08	$31.08	4,552
2016-11-22	$31.13	$31.25	$30.86	$31.09	$31.09	5,231
2016-11-21	$31.17	$31.22	$30.82	$30.89	$30.89	7,896
2016-11-18	$30.67	$30.94	$30.65	$30.81	$30.81	8,165
2016-11-17	$30.22	$30.83	$30.00	$30.80	$30.80	36,403
2016-11-16	$30.65	$30.70	$30.54	$30.67	$30.67	10,254
2016-11-15	$30.56	$30.56	$30.35	$30.39	$30.39	9,497
2016-11-14	$31.12	$31.12	$30.63	$30.86	$30.86	7,681
2016-11-11	$31.30	$31.60	$31.25	$31.59	$31.59	4,353
2016-11-10	$31.43	$31.43	$31.01	$31.30	$31.30	5,954
2016-11-09	$31.42	$31.53	$31.33	$31.48	$31.48	5,453
2016-11-08	$31.80	$32.01	$31.46	$31.50	$31.50	4,742
2016-11-07	$31.88	$32.08	$31.32	$31.47	$31.47	13,336
2016-11-04	$33.30	$33.30	$32.71	$32.79	$32.79	18,145
2016-11-03	$35.11	$35.23	$34.23	$34.23	$34.23	1,691
2016-11-02	$34.10	$34.58	$33.91	$34.54	$34.54	5,031
2016-11-01	$34.34	$34.52	$34.14	$34.23	$34.23	3,901
2016-10-31	$34.71	$34.96	$34.47	$34.80	$34.80	53,871
2016-10-28	$34.84	$35.21	$34.83	$35.07	$35.07	7,827
2016-10-27	$34.97	$35.09	$34.62	$34.75	$34.75	12,236
2016-10-26	$35.22	$35.25	$35.15	$35.15	$35.15	3,586
2016-10-25	$34.56	$35.00	$34.52	$34.93	$34.93	3,670
2016-10-24	$34.26	$34.51	$34.20	$34.51	$34.51	2,194
2016-10-21	$34.22	$34.73	$34.22	$34.53	$34.53	3,094
2016-10-20	$34.63	$34.63	$34.25	$34.50	$34.50	9,173
2016-10-19	$34.40	$34.70	$34.40	$34.67	$34.67	24,196
2016-10-18	$34.28	$34.37	$34.05	$34.26	$34.26	1,183
2016-10-17	$34.30	$34.30	$34.09	$34.17	$34.17	2,762
2016-10-14	$34.68	$34.84	$34.57	$34.58	$34.58	5,679
2016-10-13	$33.75	$34.38	$33.75	$34.36	$34.36	3,339
2016-10-12	$33.58	$33.72	$33.41	$33.72	$33.72	11,917
2016-10-11	$33.83	$34.02	$33.43	$34.00	$34.00	8,705
2016-10-10	$34.36	$34.36	$33.53	$33.93	$33.93	24,082
2016-10-07	$35.48	$35.64	$35.16	$35.36	$35.36	16,636
2016-10-06	$35.36	$35.67	$35.31	$35.67	$35.67	9,356
2016-10-05	$36.15	$36.27	$36.06	$36.06	$36.06	2,594
2016-10-04	$35.86	$35.99	$35.83	$35.83	$35.83	6,111
2016-10-03	$35.19	$35.70	$35.19	$35.33	$35.33	2,884
2016-09-30	$34.73	$35.43	$34.66	$35.41	$35.41	9,835
2016-09-29	$34.87	$34.89	$34.51	$34.64	$34.64	39,375
2016-09-28	$36.40	$36.53	$35.80	$36.06	$36.06	9,631
2016-09-27	$36.60	$36.64	$36.59	$36.59	$36.59	1,072
2016-09-26	$36.10	$36.34	$36.00	$36.27	$36.27	3,233
2016-09-23	$36.17	$36.49	$35.94	$36.49	$36.49	8,359
2016-09-22	$37.46	$37.50	$37.24	$37.24	$37.24	6,791
2016-09-21	$36.85	$36.85	$36.55	$36.63	$36.63	1,689
2016-09-20	$36.61	$36.61	$36.43	$36.43	$36.43	917
2016-09-19	$36.52	$36.68	$36.41	$36.41	$36.41	3,224
2016-09-16	$35.71	$35.90	$35.61	$35.90	$35.90	8,254
2016-09-15	$36.08	$36.21	$35.92	$36.14	$36.14	3,002
2016-09-14	$35.74	$36.04	$35.65	$35.93	$35.93	15,702
2016-09-13	$35.29	$35.84	$35.09	$35.84	$35.84	6,670
2016-09-12	$35.34	$35.59	$35.24	$35.55	$35.55	11,555
2016-09-09	$35.83	$35.83	$35.05	$35.05	$35.05	62,502
2016-09-08	$36.82	$36.82	$36.45	$36.48	$36.48	6,630
2016-09-07	$37.58	$37.58	$36.90	$36.90	$36.90	8,502
2016-09-06	$37.13	$37.53	$37.13	$37.43	$37.43	2,638
2016-09-02	$37.37	$37.58	$37.00	$37.09	$37.09	6,323
2016-09-01	$37.25	$37.26	$36.86	$36.86	$36.86	2,501
2016-08-31	$36.95	$37.26	$36.61	$37.20	$37.20	4,030
2016-08-30	$37.29	$37.37	$36.89	$36.90	$36.90	5,546
2016-08-29	$37.32	$37.46	$37.32	$37.43	$37.43	23,961
2016-08-26	$38.74	$38.79	$38.21	$38.71	$38.71	1,770
2016-08-25	$38.99	$39.15	$38.89	$38.89	$38.89	4,690
2016-08-24	$39.40	$39.40	$38.68	$38.70	$38.70	3,281
2016-08-23	$38.25	$39.00	$38.25	$38.98	$38.98	2,877
2016-08-22	$38.51	$38.59	$38.28	$38.59	$38.59	5,814
2016-08-19	$39.68	$39.87	$39.65	$39.65	$39.65	9,542
2016-08-18	$39.83	$40.09	$39.77	$40.01	$40.01	16,346
2016-08-17	$39.35	$39.58	$39.34	$39.58	$39.58	14,689
2016-08-16	$39.00	$39.32	$39.00	$39.23	$39.23	19,827
2016-08-15	$38.65	$38.75	$38.60	$38.73	$38.73	3,362
2016-08-12	$38.49	$38.49	$38.00	$38.30	$38.30	3,348
2016-08-11	$38.22	$38.42	$38.20	$38.29	$38.29	4,528
2016-08-10	$38.52	$38.64	$38.35	$38.53	$38.53	7,809
2016-08-09	$38.77	$38.77	$37.75	$37.88	$37.88	47,149
2016-08-08	$38.43	$38.77	$38.42	$38.46	$38.46	4,350
2016-08-05	$38.54	$38.58	$38.10	$38.43	$38.43	5,161
2016-08-04	$37.81	$38.08	$37.66	$38.06	$38.06	23,026
2016-08-03	$37.27	$38.05	$36.88	$37.98	$37.98	9,934
2016-08-02	$37.49	$37.59	$36.51	$36.59	$36.59	7,563
2016-08-01	$37.21	$37.36	$36.92	$37.00	$37.00	4,081
2016-07-29	$36.19	$36.19	$35.63	$35.68	$35.68	4,230
2016-07-28	$36.34	$36.34	$36.03	$36.05	$36.05	6,833
2016-07-27	$36.28	$36.40	$36.13	$36.39	$36.39	8,766
2016-07-26	$36.06	$36.44	$36.00	$36.03	$36.03	12,144
2016-07-25	$36.30	$36.30	$36.12	$36.24	$36.24	4,854
2016-07-22	$36.64	$36.68	$36.18	$36.53	$36.53	6,543
2016-07-21	$37.33	$37.35	$36.71	$36.82	$36.82	35,052
2016-07-20	$37.70	$37.84	$37.41	$37.41	$37.41	2,970
2016-07-19	$38.06	$38.13	$37.99	$38.12	$38.12	3,350
2016-07-18	$39.01	$39.28	$39.01	$39.25	$39.25	14,210
2016-07-15	$39.81	$39.82	$38.79	$38.95	$38.95	13,924
2016-07-14	$40.14	$40.26	$40.09	$40.11	$40.11	2,101
2016-07-13	$40.14	$40.24	$40.00	$40.01	$40.01	5,044
2016-07-12	$39.36	$39.65	$39.32	$39.60	$39.60	9,077
2016-07-11	$39.46	$39.65	$39.46	$39.47	$39.47	1,165
2016-07-08	$39.79	$39.89	$39.41	$39.41	$39.41	7,332
2016-07-07	$39.47	$39.61	$39.47	$39.56	$39.56	6,834
2016-07-06	$39.00	$39.34	$38.82	$39.27	$39.27	7,989
2016-07-05	$38.53	$39.04	$38.42	$38.99	$38.99	5,048
2016-07-01	$37.98	$38.06	$37.94	$37.95	$37.95	4,042
2016-06-30	$38.17	$38.17	$37.52	$37.77	$37.77	50,654
2016-06-29	$38.36	$38.61	$38.35	$38.58	$38.58	5,244
2016-06-28	$38.21	$38.25	$38.09	$38.14	$38.14	2,950
2016-06-27	$38.04	$38.10	$37.83	$37.86	$37.86	6,172
2016-06-24	$38.58	$38.76	$38.26	$38.47	$38.47	14,799
2016-06-23	$40.60	$40.65	$40.48	$40.48	$40.48	9,048
2016-06-22	$40.10	$40.28	$40.10	$40.15	$40.15	5,398
2016-06-21	$39.65	$40.12	$39.65	$40.00	$40.00	10,900
2016-06-20	$39.59	$39.82	$39.55	$39.63	$39.63	4,984
2016-06-17	$38.92	$39.09	$38.65	$39.00	$39.00	7,638
2016-06-16	$39.39	$39.39	$37.04	$38.73	$38.73	14,843
2016-06-15	$39.62	$39.83	$39.62	$39.76	$39.76	3,276
2016-06-14	$39.60	$39.60	$39.24	$39.54	$39.54	5,684
2016-06-13	$39.41	$39.80	$39.29	$39.52	$39.52	36,082
2016-06-10	$39.25	$39.44	$39.19	$39.37	$39.37	8,194
2016-06-09	$39.25	$39.35	$39.17	$39.35	$39.35	7,883
2016-06-08	$39.22	$39.33	$39.06	$39.28	$39.28	6,940
2016-06-07	$38.70	$39.06	$38.70	$39.06	$39.06	4,879
2016-06-06	$38.50	$39.00	$38.49	$38.58	$38.58	6,671
2016-06-03	$38.34	$38.34	$37.74	$37.89	$37.89	5,045
2016-06-02	$38.36	$38.46	$38.36	$38.46	$38.46	1,068
2016-06-01	$38.13	$38.53	$38.11	$38.15	$38.15	4,653
2016-05-31	$38.68	$38.81	$38.44	$38.44	$38.44	10,875
2016-05-27	$37.66	$37.85	$37.60	$37.68	$37.68	6,534
2016-05-26	$36.50	$37.05	$36.48	$37.04	$37.04	12,929
2016-05-25	$36.80	$37.05	$36.69	$36.74	$36.74	21,595
2016-05-24	$37.30	$37.40	$36.95	$37.37	$37.37	38,526
2016-05-23	$36.86	$37.52	$36.69	$37.50	$37.50	11,631
2016-05-20	$36.57	$36.69	$36.40	$36.67	$36.67	49,639
2016-05-19	$36.61	$36.61	$36.26	$36.54	$36.54	16,343
2016-05-18	$36.46	$37.02	$36.46	$36.86	$36.86	12,411
2016-05-17	$36.51	$36.64	$36.34	$36.46	$36.46	42,177
2016-05-16	$37.02	$37.08	$36.58	$36.78	$36.78	47,131
2016-05-13	$37.48	$37.66	$37.31	$37.47	$37.47	32,906
2016-05-12	$38.45	$38.65	$37.83	$37.88	$37.88	22,806
2016-05-11	$39.02	$39.13	$38.69	$38.73	$38.73	10,145
2016-05-10	$39.20	$39.22	$38.90	$38.95	$38.95	7,397
2016-05-09	$38.72	$38.82	$38.70	$38.82	$38.82	2,497
2016-05-06	$39.03	$39.04	$38.67	$38.75	$38.75	9,495
2016-05-05	$40.05	$40.10	$39.60	$39.70	$39.70	57,753
2016-05-04	$39.87	$40.34	$39.82	$40.31	$40.31	20,667
2016-05-03	$40.44	$40.60	$40.36	$40.60	$40.60	3,155
2016-05-02	$40.75	$40.78	$40.43	$40.73	$40.73	13,041
2016-04-29	$40.95	$40.95	$40.66	$40.68	$40.68	8,667
2016-04-28	$40.34	$40.36	$40.17	$40.23	$40.23	2,029
2016-04-27	$40.66	$40.70	$40.13	$40.24	$40.24	13,058
2016-04-26	$40.48	$40.57	$40.34	$40.57	$40.57	8,497
2016-04-25	$40.02	$40.05	$39.86	$40.03	$40.03	2,953
2016-04-22	$39.75	$39.93	$39.75	$39.86	$39.86	4,617
2016-04-21	$39.37	$39.37	$39.22	$39.26	$39.26	3,456
2016-04-20	$38.99	$39.05	$38.84	$38.90	$38.90	5,058
2016-04-19	$38.78	$38.84	$38.58	$38.84	$38.84	2,392
2016-04-18	$37.90	$38.39	$37.90	$38.39	$38.39	1,425
2016-04-15	$38.10	$38.13	$37.56	$37.56	$37.56	2,603
2016-04-14	$37.51	$37.76	$37.51	$37.76	$37.76	1,610
2016-04-13	$36.99	$37.18	$36.89	$37.18	$37.18	3,861
2016-04-12	$37.09	$37.35	$37.05	$37.35	$37.35	4,932
2016-04-11	$36.95	$37.12	$36.91	$37.12	$37.12	6,220
2016-04-08	$36.44	$36.53	$36.33	$36.42	$36.42	2,087
2016-04-07	$36.68	$36.68	$36.06	$36.06	$36.06	6,145
2016-04-06	$36.78	$36.88	$36.57	$36.78	$36.78	6,765
2016-04-05	$36.14	$36.64	$36.12	$36.64	$36.64	1,706
2016-04-04	$36.63	$37.02	$36.23	$36.44	$36.44	9,541
2016-04-01	$36.86	$36.87	$36.64	$36.87	$36.87	3,016
2016-03-31	$37.37	$37.50	$37.05	$37.50	$37.50	3,145
2016-03-30	$38.34	$38.40	$38.14	$38.14	$38.14	7,203
2016-03-29	$37.82	$37.95	$37.76	$37.91	$37.91	4,377
2016-03-28	$38.14	$38.14	$37.73	$37.82	$37.82	435
2016-03-24	$37.43	$37.77	$37.43	$37.74	$37.74	7,896
2016-03-23	$37.60	$37.72	$37.31	$37.72	$37.72	11,305
2016-03-22	$38.70	$38.87	$38.67	$38.86	$38.86	16,876
2016-03-21	$39.77	$39.77	$39.10	$39.33	$39.33	5,371
2016-03-18	$40.00	$40.13	$39.78	$39.79	$39.79	5,094
2016-03-17	$39.30	$39.83	$39.07	$39.70	$39.70	11,345
2016-03-16	$38.50	$38.72	$38.49	$38.70	$38.70	5,516
2016-03-15	$39.03	$39.15	$38.89	$38.93	$38.93	2,260
2016-03-14	$38.99	$39.36	$38.96	$39.32	$39.32	4,873
2016-03-11	$39.18	$39.20	$38.91	$38.91	$38.91	18,151
2016-03-10	$38.72	$39.01	$38.68	$39.01	$39.01	36,356
2016-03-09	$38.49	$38.63	$38.35	$38.39	$38.39	8,391
2016-03-08	$38.03	$38.03	$37.50	$37.75	$37.75	6,530
2016-03-07	$38.32	$38.35	$38.18	$38.19	$38.19	11,133
2016-03-04	$38.14	$38.35	$38.00	$38.09	$38.09	17,455
2016-03-03	$37.37	$37.60	$37.37	$37.60	$37.60	2,918
2016-03-02	$36.96	$37.56	$36.87	$37.47	$37.47	71,976
2016-03-01	$37.23	$37.43	$37.21	$37.26	$37.26	4,918
2016-02-29	$37.46	$37.77	$37.21	$37.21	$37.21	5,138
2016-02-26	$37.55	$37.55	$36.63	$37.10	$37.10	9,632
2016-02-25	$37.72	$37.72	$37.20	$37.29	$37.29	18,086
2016-02-24	$36.63	$37.23	$36.63	$37.23	$37.23	2,128
2016-02-23	$36.63	$36.92	$36.22	$36.81	$36.81	2,305
2016-02-22	$36.70	$36.89	$36.60	$36.68	$36.68	8,310
2016-02-19	$36.66	$36.72	$36.01	$36.02	$36.02	16,486
2016-02-18	$37.04	$37.16	$36.64	$36.64	$36.64	11,404
2016-02-17	$35.79	$36.89	$35.79	$36.30	$36.30	13,810
2016-02-16	$36.30	$36.30	$35.78	$35.98	$35.98	6,122
2016-02-12	$36.10	$36.55	$36.08	$36.55	$36.55	7,030
2016-02-11	$35.87	$35.96	$35.58	$35.60	$35.60	3,876
2016-02-10	$36.24	$36.57	$36.00	$36.02	$36.02	8,501
2016-02-09	$35.83	$36.53	$35.67	$36.08	$36.08	13,353
2016-02-08	$36.00	$36.64	$35.96	$36.40	$36.40	21,878
2016-02-05	$35.53	$36.00	$35.53	$35.72	$35.72	7,159
2016-02-04	$36.14	$36.14	$35.29	$35.35	$35.35	10,695
2016-02-03	$35.35	$36.47	$35.28	$36.16	$36.16	10,490
2016-02-02	$36.19	$36.19	$35.20	$35.34	$35.34	8,944
2016-02-01	$35.63	$36.78	$35.63	$36.53	$36.53	55,200
2016-01-29	$35.82	$35.83	$35.20	$35.20	$35.20	7,692
2016-01-28	$35.95	$35.95	$35.50	$35.50	$35.50	4,107
2016-01-27	$35.55	$35.58	$35.10	$35.23	$35.23	11,967
2016-01-26	$36.08	$36.44	$36.08	$36.10	$36.10	5,392
2016-01-25	$36.52	$36.53	$36.04	$36.08	$36.08	4,085
2016-01-22	$36.99	$37.18	$36.68	$36.82	$36.82	22,000
2016-01-21	$35.55	$36.60	$35.27	$36.55	$36.55	44,745
2016-01-20	$36.43	$36.44	$35.66	$35.98	$35.98	103,678
2016-01-19	$37.62	$37.62	$37.26	$37.45	$37.45	5,589
2016-01-15	$37.03	$37.38	$37.03	$37.24	$37.24	7,679
2016-01-14	$36.75	$36.80	$36.39	$36.39	$36.39	11,558
2016-01-13	$37.08	$37.10	$36.75	$36.84	$36.84	11,113
2016-01-12	$36.68	$36.79	$36.65	$36.65	$36.65	7,516
2016-01-11	$37.75	$37.75	$37.00	$37.01	$37.01	9,947
2016-01-08	$38.30	$38.73	$38.27	$38.51	$38.51	14,289
2016-01-07	$37.56	$38.30	$37.52	$38.22	$38.22	14,326
2016-01-06	$38.83	$38.90	$38.02	$38.02	$38.02	22,321
2016-01-05	$39.65	$39.77	$39.16	$39.16	$39.16	16,459
2016-01-04	$40.70	$40.70	$40.13	$40.24	$40.24	26,843
2015-12-31	$41.16	$41.45	$41.10	$41.32	$41.32	14,197
2015-12-30	$41.40	$41.64	$41.40	$41.55	$41.55	3,602
2015-12-29	$41.10	$41.43	$41.10	$41.41	$41.41	2,213
2015-12-28	$41.32	$41.32	$41.14	$41.26	$41.26	7,724
2015-12-24	$41.65	$41.65	$41.52	$41.52	$41.52	869
2015-12-23	$41.32	$41.94	$41.32	$41.75	$41.75	6,544
2015-12-22	$41.38	$41.38	$40.86	$40.86	$40.86	17,382
2015-12-21	$41.63	$41.76	$41.45	$41.59	$41.59	8,833
2015-12-18	$41.66	$41.97	$41.63	$41.97	$41.97	4,134
2015-12-17	$42.00	$42.04	$41.69	$42.04	$42.04	14,421
2015-12-16	$42.95	$42.96	$42.45	$42.69	$42.69	12,487
2015-12-15	$43.58	$43.60	$43.09	$43.22	$43.22	3,157
2015-12-14	$43.42	$43.76	$43.42	$43.71	$43.71	11,641
2015-12-11	$43.24	$43.36	$42.84	$43.31	$43.31	8,494
2015-12-10	$43.61	$43.61	$43.28	$43.28	$43.28	1,105
2015-12-09	$43.35	$43.71	$43.35	$43.58	$43.58	1,630
2015-12-08	$43.08	$43.09	$42.85	$42.90	$42.90	7,708
2015-12-07	$44.17	$44.28	$44.05	$44.09	$44.09	14,968
2015-12-04	$43.83	$43.89	$43.82	$43.84	$43.84	6,374
2015-12-03	$43.70	$43.79	$43.61	$43.64	$43.64	6,269
2015-12-02	$42.98	$43.14	$42.88	$43.13	$43.13	106,850
2015-12-01	$43.25	$43.30	$43.01	$43.08	$43.08	15,475
2015-11-30	$43.29	$43.46	$43.06	$43.07	$43.07	2,521
2015-11-27	$42.80	$42.87	$42.69	$42.69	$42.69	7,272
2015-11-25	$42.95	$42.95	$42.62	$42.93	$42.93	5,823
2015-11-24	$43.11	$43.22	$43.10	$43.21	$43.21	3,088
2015-11-23	$43.10	$43.27	$42.65	$42.87	$42.87	20,384
2015-11-20	$43.65	$43.65	$43.20	$43.60	$43.60	18,121
2015-11-19	$43.74	$43.86	$43.73	$43.77	$43.77	7,515
2015-11-18	$43.64	$43.64	$43.14	$43.39	$43.39	11,013
2015-11-17	$43.63	$43.86	$43.47	$43.56	$43.56	37,675
2015-11-16	$43.41	$43.79	$43.37	$43.48	$43.48	39,118
2015-11-13	$43.33	$43.51	$43.27	$43.38	$43.38	17,639
2015-11-12	$42.83	$43.07	$42.83	$42.95	$42.95	13,600
2015-11-11	$42.53	$42.89	$42.53	$42.57	$42.57	15,317
2015-11-10	$42.19	$42.38	$42.11	$42.20	$42.20	16,642
2015-11-09	$41.73	$41.83	$41.38	$41.52	$41.52	5,473
2015-11-06	$41.76	$42.06	$41.62	$41.64	$41.64	9,416
2015-11-05	$41.95	$42.36	$41.95	$42.16	$42.16	7,499
2015-11-04	$42.39	$42.39	$41.72	$41.73	$41.73	69,618
2015-11-03	$42.62	$42.70	$42.38	$42.41	$42.41	8,077
2015-11-02	$42.18	$42.70	$42.18	$42.63	$42.63	16,006
2015-10-30	$42.15	$42.20	$42.09	$42.16	$42.16	10,449
2015-10-29	$41.64	$41.85	$41.51	$41.51	$41.51	5,891
2015-10-28	$41.51	$41.81	$41.41	$41.46	$41.46	4,813
2015-10-27	$41.05	$41.37	$41.05	$41.25	$41.25	4,309
2015-10-26	$40.66	$41.17	$40.66	$41.15	$41.15	11,124
2015-10-23	$40.22	$40.56	$40.21	$40.48	$40.48	7,362
2015-10-22	$41.05	$41.05	$40.48	$40.52	$40.52	4,275
2015-10-21	$41.13	$41.18	$40.49	$40.65	$40.65	11,755
2015-10-20	$41.66	$41.76	$41.39	$41.44	$41.44	16,164
2015-10-19	$40.50	$41.04	$40.50	$40.85	$40.85	6,312
2015-10-16	$40.31	$40.44	$40.04	$40.14	$40.14	29,113
2015-10-15	$39.88	$40.17	$39.85	$40.12	$40.12	4,035
2015-10-14	$40.52	$40.52	$40.08	$40.08	$40.08	44,780
2015-10-13	$40.38	$40.62	$40.11	$40.16	$40.16	7,742
2015-10-12	$39.26	$40.07	$39.13	$39.98	$39.98	17,338
2015-10-09	$39.46	$39.54	$39.37	$39.47	$39.47	10,034
2015-10-08	$39.56	$39.64	$39.27	$39.57	$39.57	11,185
2015-10-07	$40.07	$40.07	$39.63	$39.69	$39.69	5,277
2015-10-06	$39.77	$39.98	$39.77	$39.82	$39.82	6,996
2015-10-05	$39.79	$40.01	$39.79	$39.84	$39.84	7,583
2015-10-02	$40.08	$40.08	$39.93	$39.94	$39.94	5,467
2015-10-01	$40.31	$40.31	$40.00	$40.00	$40.00	15,269
2015-09-30	$40.78	$40.83	$40.26	$40.42	$40.42	8,312
2015-09-29	$41.54	$41.59	$41.10	$41.27	$41.27	106,656
2015-09-28	$41.96	$42.08	$41.79	$41.98	$41.98	11,735
2015-09-25	$42.63	$42.63	$42.29	$42.32	$42.32	2,579
2015-09-24	$42.55	$42.90	$42.48	$42.90	$42.90	25,316
2015-09-23	$42.79	$43.12	$42.75	$42.94	$42.94	14,126
2015-09-22	$43.01	$43.06	$42.68	$42.72	$42.72	10,568
2015-09-21	$42.89	$43.01	$42.88	$42.91	$42.91	11,923
2015-09-18	$43.02	$43.18	$42.85	$42.88	$42.88	9,814
2015-09-17	$42.40	$42.59	$42.40	$42.51	$42.51	14,842
2015-09-16	$42.26	$42.55	$42.10	$42.15	$42.15	10,763
2015-09-15	$42.22	$42.24	$41.87	$41.93	$41.93	3,959
2015-09-14	$42.44	$42.64	$42.44	$42.58	$42.58	7,904
2015-09-11	$42.74	$42.74	$41.92	$42.31	$42.31	10,028
2015-09-10	$42.53	$42.70	$42.36	$42.40	$42.40	60,895
2015-09-09	$42.40	$42.50	$42.33	$42.35	$42.35	6,884
2015-09-08	$41.83	$41.88	$41.74	$41.88	$41.88	5,138
2015-09-04	$41.15	$41.31	$40.94	$41.04	$41.04	8,083
2015-09-03	$40.45	$40.60	$40.22	$40.50	$40.50	7,344
2015-09-02	$40.78	$41.00	$40.00	$40.28	$40.28	41,704
2015-09-01	$40.59	$40.67	$40.44	$40.46	$40.46	15,567
2015-08-31	$40.05	$40.31	$39.95	$40.23	$40.23	1,851
2015-08-28	$40.52	$40.63	$39.68	$39.72	$39.72	5,247
2015-08-27	$39.97	$40.32	$39.97	$40.32	$40.32	1,346
2015-08-26	$40.19	$40.19	$39.89	$39.97	$39.97	16,526
2015-08-25	$40.45	$40.45	$40.08	$40.27	$40.27	10,200
2015-08-24	$38.99	$40.18	$38.89	$40.01	$40.01	19,374
2015-08-21	$40.45	$40.48	$39.77	$39.93	$39.93	39,030
2015-08-20	$40.22	$40.68	$40.22	$40.35	$40.35	14,430
2015-08-19	$40.43	$40.54	$40.02	$40.29	$40.29	18,441
2015-08-18	$39.85	$39.92	$39.75	$39.90	$39.90	6,874
2015-08-17	$40.04	$40.04	$39.43	$39.49	$39.49	3,799
2015-08-14	$39.51	$39.71	$39.47	$39.64	$39.64	4,419
2015-08-13	$39.28	$39.76	$39.06	$39.53	$39.53	82,574
2015-08-12	$39.94	$39.95	$39.28	$39.46	$39.46	34,411
2015-08-11	$40.18	$40.24	$39.52	$40.09	$40.09	7,015
2015-08-10	$40.18	$40.44	$40.01	$40.44	$40.44	23,504
2015-08-07	$39.39	$40.44	$39.39	$40.08	$40.08	12,956
2015-08-06	$40.18	$40.18	$39.80	$39.93	$39.93	4,674
2015-08-05	$40.84	$40.84	$40.44	$40.75	$40.75	33,734
2015-08-04	$41.21	$41.46	$41.12	$41.26	$41.26	4,953
2015-08-03	$41.53	$41.61	$41.20	$41.24	$41.24	10,473
2015-07-31	$42.15	$42.16	$41.75	$41.75	$41.75	1,763
2015-07-30	$42.13	$42.16	$42.01	$42.06	$42.06	4,669
2015-07-29	$41.94	$42.05	$41.88	$41.96	$41.96	2,864
2015-07-28	$41.57	$41.77	$41.57	$41.66	$41.66	4,971
2015-07-27	$41.44	$41.89	$41.39	$41.39	$41.39	12,111
2015-07-24	$41.74	$41.74	$41.41	$41.60	$41.60	41,234
2015-07-23	$42.61	$42.61	$42.34	$42.51	$42.51	14,229
2015-07-22	$43.00	$43.24	$42.73	$42.82	$42.82	13,534
2015-07-21	$43.65	$43.79	$43.61	$43.73	$43.73	4,780
2015-07-20	$43.37	$43.86	$43.37	$43.76	$43.76	4,678
2015-07-17	$43.64	$43.85	$43.64	$43.76	$43.76	3,712
2015-07-16	$43.93	$43.98	$43.85	$43.87	$43.87	3,889

iPath Dow JonesUBS Cocoa Subindex Total ReturnSM ETN (NIB) News Headlines

Recent iPath Dow JonesUBS Cocoa Subindex Total ReturnSM ETN (NIB) News

Similar Companies to iPath Dow JonesUBS Cocoa Subindex Total ReturnSM ETN (NIB) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

iPath Dow JonesUBS Cocoa Subindex Total ReturnSM ETN (NIB) Exchange: NYSE ARCA