Innovator Growth-100 Power Buffer ETF- October (NOCT) Stock Profile

Data as of May 9, 2025

$50.82 ($-0.03) -0.06%

Innovator Growth-100 Power Buffer ETF- October - Daily Information

Click for more stock information on Innovator Growth-100 Power Buffer ETF- October.

Daily Information	Data
Date	May 9, 2025
Open	$51.07
Previous Close	$50.82
High	$51.09
Low	$50.78
Adjusted Open	$51.07
Previous Adjusted Close	$50.82
Adjusted High	$51.09
Adjusted Low	$50.78

Invest in Innovator Growth-100 Power Buffer ETF- October (NOCT)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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

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

Historical Stock Data for Innovator Growth-100 Power Buffer ETF- October (NOCT)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-09	$51.07	$51.09	$50.78	$50.82	$50.82	6,974
2025-05-08	$50.69	$51.13	$50.69	$50.85	$50.85	10,759
2025-05-07	$50.53	$50.66	$50.25	$50.56	$50.56	5,357
2025-05-06	$50.48	$50.49	$50.48	$50.49	$50.49	1,201
2025-05-05	$50.52	$50.88	$50.52	$50.64	$50.64	14,350
2025-05-02	$50.67	$51.03	$50.67	$50.87	$50.87	3,326
2025-05-01	$50.43	$50.62	$50.43	$50.46	$50.46	2,654
2025-04-30	$49.47	$50.15	$49.23	$50.15	$50.15	10,815
2025-04-29	$49.91	$50.18	$49.90	$50.17	$50.17	14,736
2025-04-28	$49.88	$49.97	$49.88	$49.94	$49.94	1,443
2025-04-25	$49.69	$49.87	$49.56	$49.87	$49.87	7,366
2025-04-24	$49.25	$49.60	$49.25	$49.59	$49.59	6,208
2025-04-23	$49.23	$49.23	$48.87	$48.90	$48.90	3,053
2025-04-22	$48.11	$48.31	$48.04	$48.23	$48.23	2,232
2025-04-21	$47.82	$47.82	$47.16	$47.54	$47.54	13,414
2025-04-17	$48.21	$48.30	$48.06	$48.19	$48.19	6,853
2025-04-16	$48.43	$48.57	$47.72	$48.05	$48.05	5,927
2025-04-15	$49.05	$49.11	$48.87	$49.02	$49.02	4,965
2025-04-14	$49.14	$49.16	$48.86	$48.94	$48.94	4,111
2025-04-11	$48.23	$48.70	$48.23	$48.70	$48.70	14,534
2025-04-10	$48.74	$48.78	$47.76	$48.14	$48.14	2,759
2025-04-09	$46.54	$49.45	$46.33	$49.45	$49.45	6,884
2025-04-08	$47.97	$48.03	$45.93	$46.13	$46.13	18,807
2025-04-07	$45.88	$47.06	$45.62	$46.81	$46.81	13,367
2025-04-04	$47.68	$47.75	$46.85	$46.85	$46.85	38,065
2025-04-03	$49.11	$49.11	$48.59	$48.60	$48.60	13,576
2025-04-02	$49.45	$50.26	$49.45	$50.19	$50.19	10,625
2025-04-01	$49.54	$49.91	$49.52	$49.91	$49.91	90,664
2025-03-31	$49.37	$49.71	$48.97	$49.71	$49.71	13,166
2025-03-28	$50.25	$50.25	$49.63	$49.76	$49.76	10,886
2025-03-27	$50.40	$50.69	$50.28	$50.44	$50.44	15,695
2025-03-26	$50.97	$50.97	$50.46	$50.59	$50.59	9,726
2025-03-25	$51.06	$51.13	$51.00	$51.09	$51.09	65,643
2025-03-24	$50.82	$50.96	$50.82	$50.96	$50.96	10,482
2025-03-21	$49.86	$50.34	$49.86	$50.34	$50.34	11,370
2025-03-20	$50.50	$50.57	$50.16	$50.34	$50.34	18,493
2025-03-19	$50.19	$50.50	$50.06	$50.30	$50.30	6,889
2025-03-18	$50.14	$50.14	$49.87	$49.98	$49.98	35,263
2025-03-17	$50.38	$50.62	$50.19	$50.41	$50.41	5,067
2025-03-14	$50.10	$50.24	$50.06	$50.24	$50.24	11,378
2025-03-13	$49.92	$49.92	$49.41	$49.54	$49.54	27,622
2025-03-12	$49.98	$50.12	$49.96	$50.06	$50.06	6,478
2025-03-11	$49.67	$50.00	$49.45	$49.75	$49.75	18,981
2025-03-10	$50.25	$50.25	$49.67	$49.78	$49.78	10,164
2025-03-07	$50.77	$50.93	$50.41	$50.84	$50.84	3,509
2025-03-06	$51.09	$51.09	$50.46	$50.62	$50.62	11,965
2025-03-05	$51.10	$51.36	$50.78	$51.35	$51.35	14,892
2025-03-04	$50.73	$51.41	$50.60	$51.00	$51.00	91,392
2025-03-03	$51.76	$51.77	$50.90	$51.04	$51.04	9,068
2025-02-28	$51.20	$51.62	$51.08	$51.62	$51.62	3,637
2025-02-27	$51.61	$51.92	$51.21	$51.21	$51.21	6,885
2025-02-26	$52.03	$52.09	$51.78	$51.90	$51.90	2,647
2025-02-25	$51.71	$51.92	$51.71	$51.85	$51.85	2,058
2025-02-24	$52.36	$52.36	$52.14	$52.14	$52.14	1,633
2025-02-21	$52.72	$52.72	$52.29	$52.37	$52.37	3,488
2025-02-20	$52.81	$52.81	$52.58	$52.79	$52.79	6,495
2025-02-19	$52.74	$52.90	$52.74	$52.84	$52.84	3,757
2025-02-18	$52.74	$52.85	$52.68	$52.81	$52.81	5,320
2025-02-14	$52.69	$52.79	$52.65	$52.79	$52.79	2,546
2025-02-13	$52.58	$52.68	$52.50	$52.68	$52.68	3,301
2025-02-12	$52.31	$52.47	$52.18	$52.40	$52.40	1,577
2025-02-11	$52.35	$52.42	$52.32	$52.37	$52.37	4,019
2025-02-10	$52.38	$52.51	$52.37	$52.37	$52.37	3,622
2025-02-07	$52.33	$52.33	$52.09	$52.09	$52.09	1,792
2025-02-06	$52.35	$52.42	$52.24	$52.42	$52.42	2,594
2025-02-05	$52.04	$52.32	$52.04	$52.29	$52.29	3,007
2025-02-04	$51.93	$52.22	$51.93	$52.19	$52.19	12,604
2025-02-03	$51.83	$52.01	$51.82	$51.92	$51.92	4,093
2025-01-31	$52.28	$52.33	$51.95	$52.07	$52.07	17,795
2025-01-30	$52.14	$52.14	$51.88	$52.09	$52.09	8,742
2025-01-29	$51.91	$52.03	$51.80	$52.00	$52.00	5,862
2025-01-28	$51.63	$52.04	$51.63	$52.04	$52.04	4,732
2025-01-27	$51.66	$51.77	$51.52	$51.68	$51.68	4,829
2025-01-24	$52.39	$52.39	$52.21	$52.28	$52.28	4,025
2025-01-23	$52.34	$52.38	$52.22	$52.36	$52.36	7,702
2025-01-22	$52.23	$52.45	$52.23	$52.38	$52.38	3,255
2025-01-21	$51.98	$52.24	$51.93	$52.14	$52.14	5,299
2025-01-17	$51.89	$52.05	$51.85	$51.98	$51.98	2,558
2025-01-16	$51.69	$51.86	$51.63	$51.63	$51.63	7,664
2025-01-15	$51.46	$51.79	$51.46	$51.69	$51.69	8,967
2025-01-14	$51.32	$51.38	$50.96	$51.14	$51.14	10,326
2025-01-13	$50.81	$51.15	$50.80	$51.15	$51.15	20,764
2025-01-10	$51.06	$51.31	$51.06	$51.21	$51.21	3,309
2025-01-08	$51.49	$51.56	$51.35	$51.56	$51.56	5,828
2025-01-07	$51.97	$51.98	$51.45	$51.52	$51.52	6,740
2025-01-06	$51.98	$51.98	$51.82	$51.89	$51.89	3,836
2025-01-03	$51.62	$51.69	$51.49	$51.69	$51.69	3,546
2025-01-02	$51.36	$51.44	$51.10	$51.32	$51.32	183,520
2024-12-31	$51.50	$51.50	$51.30	$51.34	$51.34	4,273
2024-12-30	$51.61	$51.69	$51.32	$51.50	$51.50	33,717
2024-12-27	$51.70	$51.76	$51.57	$51.74	$51.74	12,155
2024-12-26	$51.89	$52.10	$51.89	$52.04	$52.04	3,651
2024-12-24	$51.86	$51.98	$51.82	$51.98	$51.98	1,488
2024-12-23	$51.44	$51.71	$51.44	$51.71	$51.71	2,216
2024-12-20	$51.08	$51.65	$51.05	$51.45	$51.45	13,154
2024-12-19	$51.37	$51.42	$51.20	$51.21	$51.21	17,862
2024-12-18	$52.00	$52.11	$51.37	$51.37	$51.37	3,595
2024-12-17	$52.03	$52.06	$51.96	$52.06	$52.06	5,528
2024-12-16	$52.04	$52.18	$52.04	$52.11	$52.11	11,861
2024-12-13	$52.01	$52.05	$51.78	$51.97	$51.97	19,389
2024-12-12	$51.83	$51.87	$51.79	$51.82	$51.82	6,196
2024-12-11	$51.74	$51.98	$51.74	$51.92	$51.92	3,848
2024-12-10	$51.64	$51.67	$51.56	$51.56	$51.56	1,537
2024-12-09	$51.70	$51.81	$51.56	$51.63	$51.63	8,377
2024-12-06	$51.78	$51.88	$51.72	$51.88	$51.88	5,436
2024-12-05	$51.75	$51.75	$51.61	$51.69	$51.69	16,336
2024-12-04	$51.70	$51.78	$51.65	$51.78	$51.78	29,700
2024-12-03	$51.28	$51.52	$51.28	$51.43	$51.43	37,222
2024-12-02	$51.39	$51.50	$51.32	$51.38	$51.38	31,634
2024-11-29	$51.16	$51.21	$51.16	$51.21	$51.21	2,956
2024-11-27	$51.00	$51.00	$50.82	$50.96	$50.96	7,603
2024-11-26	$51.05	$51.19	$51.03	$51.14	$51.14	8,888
2024-11-25	$51.06	$51.06	$50.89	$51.00	$51.00	9,436
2024-11-22	$50.78	$50.99	$50.75	$50.87	$50.87	4,605
2024-11-21	$50.66	$50.94	$50.47	$50.89	$50.89	32,210
2024-11-20	$50.70	$50.79	$50.49	$50.79	$50.79	8,962
2024-11-19	$50.51	$50.86	$50.51	$50.80	$50.80	10,775
2024-11-18	$50.52	$50.72	$50.50	$50.58	$50.58	16,579
2024-11-15	$50.75	$50.75	$50.32	$50.43	$50.43	14,299
2024-11-14	$51.17	$51.17	$50.99	$51.01	$51.01	11,322
2024-11-13	$51.11	$51.14	$51.07	$51.14	$51.14	10,017
2024-11-12	$51.16	$51.16	$51.06	$51.11	$51.11	8,373
2024-11-11	$51.16	$51.21	$51.03	$51.09	$51.09	5,881
2024-11-08	$51.15	$51.26	$51.13	$51.21	$51.21	15,930
2024-11-07	$51.04	$51.21	$51.03	$51.21	$51.21	12,479
2024-11-06	$50.64	$50.85	$50.60	$50.83	$50.83	11,402
2024-11-05	$50.11	$50.26	$50.00	$50.19	$50.19	34,539
2024-11-04	$49.93	$50.01	$49.76	$49.89	$49.89	16,109
2024-11-01	$49.87	$50.04	$49.81	$49.91	$49.91	17,726
2024-10-31	$50.03	$50.03	$49.69	$49.71	$49.71	27,743
2024-10-30	$50.57	$50.57	$50.31	$50.35	$50.35	30,255
2024-10-29	$50.25	$50.63	$50.21	$50.55	$50.55	24,076
2024-10-28	$50.50	$50.50	$50.30	$50.32	$50.32	23,476
2024-10-25	$50.37	$50.56	$50.26	$50.30	$50.30	60,241
2024-10-24	$50.21	$50.22	$50.04	$50.18	$50.18	14,034
2024-10-23	$50.28	$50.28	$49.80	$49.94	$49.94	25,506
2024-10-22	$50.21	$50.42	$50.05	$50.37	$50.37	61,053
2024-10-21	$51.31	$51.31	$50.09	$50.30	$50.30	14,932
2024-10-18	$50.27	$50.29	$50.16	$50.27	$50.27	21,260
2024-10-17	$50.37	$50.37	$50.02	$50.10	$50.10	27,633
2024-10-16	$50.12	$50.12	$49.93	$50.09	$50.09	48,910
2024-10-15	$50.40	$50.40	$49.93	$50.04	$50.04	22,720
2024-10-14	$50.28	$50.56	$50.23	$50.50	$50.50	32,294
2024-10-11	$50.00	$50.19	$49.93	$50.12	$50.12	47,981
2024-10-10	$50.02	$50.09	$49.95	$50.09	$50.09	42,878
2024-10-09	$49.94	$50.10	$49.87	$50.08	$50.08	22,844
2024-10-08	$49.65	$49.92	$49.55	$49.89	$49.89	26,946
2024-10-07	$49.68	$49.77	$49.45	$49.49	$49.49	51,011
2024-10-04	$49.89	$49.89	$49.55	$49.83	$49.83	58,063
2024-10-03	$49.48	$49.68	$49.41	$49.51	$49.51	54,535
2024-10-02	$49.56	$49.65	$49.33	$49.60	$49.60	65,061
2024-10-01	$49.99	$49.99	$49.37	$49.58	$49.58	453,209
2024-09-30	$49.90	$49.96	$49.85	$49.91	$49.91	105,870
2024-09-27	$49.93	$49.93	$49.85	$49.90	$49.90	1,426
2024-09-26	$49.83	$49.92	$49.81	$49.87	$49.87	7,476
2024-09-25	$49.88	$49.88	$49.83	$49.85	$49.85	9,526
2024-09-24	$49.83	$49.90	$49.83	$49.90	$49.90	3,850
2024-09-23	$49.87	$49.88	$49.78	$49.86	$49.86	10,588
2024-09-20	$49.76	$49.86	$49.76	$49.86	$49.86	12,468
2024-09-19	$49.85	$49.85	$49.77	$49.82	$49.82	1,776
2024-09-18	$49.74	$49.87	$49.74	$49.78	$49.78	1,477
2024-09-17	$49.75	$49.84	$49.75	$49.79	$49.79	5,501
2024-09-16	$49.74	$49.79	$49.72	$49.76	$49.76	3,642
2024-09-13	$49.76	$49.77	$49.74	$49.76	$49.76	1,275
2024-09-12	$49.68	$49.73	$49.67	$49.72	$49.72	8,694
2024-09-11	$49.57	$49.69	$49.57	$49.69	$49.69	1,167
2024-09-10	$49.54	$49.63	$49.53	$49.60	$49.60	1,797
2024-09-09	$49.48	$49.55	$49.44	$49.55	$49.55	31,364
2024-09-06	$49.57	$49.57	$49.33	$49.35	$49.35	8,008
2024-09-05	$49.58	$49.58	$49.49	$49.52	$49.52	2,497
2024-09-04	$49.54	$49.59	$49.50	$49.50	$49.50	1,373
2024-09-03	$49.66	$49.66	$49.51	$49.51	$49.51	4,298
2024-08-30	$49.62	$49.63	$49.62	$49.63	$49.63	416
2024-08-29	$49.54	$49.64	$49.51	$49.56	$49.56	3,398
2024-08-28	$49.52	$49.57	$49.45	$49.52	$49.52	5,970
2024-08-27	$49.49	$49.59	$49.49	$49.57	$49.57	1,600
2024-08-26	$49.51	$49.54	$49.47	$49.54	$49.54	1,515
2024-08-23	$49.49	$49.57	$49.49	$49.53	$49.53	3,541
2024-08-22	$49.53	$49.56	$49.41	$49.47	$49.47	4,246
2024-08-21	$49.55	$49.55	$49.48	$49.53	$49.53	8,334
2024-08-20	$49.50	$49.51	$49.47	$49.51	$49.51	5,746
2024-08-19	$49.47	$49.54	$49.47	$49.53	$49.53	2,826
2024-08-16	$49.35	$49.48	$49.35	$49.48	$49.48	6,966
2024-08-15	$49.35	$49.44	$49.35	$49.42	$49.42	2,580
2024-08-14	$49.21	$49.32	$49.18	$49.30	$49.30	8,446
2024-08-13	$49.07	$49.21	$49.07	$49.21	$49.21	275
2024-08-12	$48.87	$49.02	$48.87	$48.97	$48.97	3,783
2024-08-09	$48.62	$48.91	$48.62	$48.89	$48.89	2,791
2024-08-08	$48.67	$48.68	$48.65	$48.67	$48.67	1,912
2024-08-07	$48.54	$48.81	$48.24	$48.24	$48.24	30,830
2024-08-06	$48.37	$48.57	$48.35	$48.44	$48.44	6,173
2024-08-05	$47.69	$48.22	$47.69	$47.88	$47.88	7,486
2024-08-02	$48.79	$48.79	$48.41	$48.60	$48.60	32,871
2024-08-01	$49.19	$49.23	$48.89	$48.93	$48.93	14,258
2024-07-31	$49.18	$49.23	$49.10	$49.18	$49.18	8,236
2024-07-30	$49.20	$49.20	$48.85	$48.96	$48.96	8,978
2024-07-29	$49.07	$49.11	$49.06	$49.06	$49.06	3,180
2024-07-26	$49.00	$49.03	$48.93	$49.02	$49.02	5,441
2024-07-25	$48.87	$49.04	$48.85	$48.88	$48.88	5,104
2024-07-24	$49.09	$49.16	$48.94	$48.98	$48.98	8,371
2024-07-23	$49.23	$49.23	$49.18	$49.22	$49.22	1,076
2024-07-22	$49.19	$49.22	$49.15	$49.19	$49.19	4,069
2024-07-19	$49.07	$49.19	$49.07	$49.10	$49.10	3,051
2024-07-18	$49.20	$49.20	$49.08	$49.16	$49.16	2,588
2024-07-17	$49.18	$49.20	$49.13	$49.16	$49.16	3,616
2024-07-16	$49.33	$49.33	$49.22	$49.26	$49.26	12,460
2024-07-15	$49.17	$49.26	$49.17	$49.26	$49.26	4,878
2024-07-12	$49.24	$49.25	$49.22	$49.24	$49.24	3,005
2024-07-11	$49.25	$49.26	$49.15	$49.20	$49.20	3,302
2024-07-10	$49.24	$49.29	$49.19	$49.24	$49.24	2,945
2024-07-09	$49.16	$49.21	$49.16	$49.21	$49.21	1,298
2024-07-08	$49.12	$49.24	$49.12	$49.20	$49.20	5,419
2024-07-05	$49.13	$49.23	$49.13	$49.17	$49.17	6,025
2024-07-03	$49.12	$49.12	$49.09	$49.12	$49.12	40,046
2024-07-02	$49.04	$49.15	$49.04	$49.10	$49.10	21,918
2024-07-01	$48.98	$49.11	$48.98	$49.07	$49.07	9,641
2024-06-28	$49.03	$49.08	$49.01	$49.03	$49.03	10,718
2024-06-27	$49.02	$49.03	$48.98	$49.03	$49.03	2,319
2024-06-26	$49.02	$49.02	$48.94	$48.98	$48.98	3,694
2024-06-25	$48.92	$49.00	$48.92	$48.96	$48.96	2,733
2024-06-24	$48.96	$48.96	$48.90	$48.91	$48.91	2,069
2024-06-21	$48.93	$48.96	$48.88	$48.94	$48.94	4,803
2024-06-20	$48.94	$49.00	$48.90	$48.90	$48.90	13,810
2024-06-18	$48.89	$49.00	$48.87	$48.93	$48.93	11,345
2024-06-17	$48.95	$48.95	$48.84	$48.93	$48.93	51,932
2024-06-14	$48.83	$48.90	$48.83	$48.90	$48.90	5,046
2024-06-13	$48.80	$48.88	$48.80	$48.86	$48.86	795,199
2024-06-12	$48.85	$48.87	$48.82	$48.82	$48.82	1,880
2024-06-11	$48.74	$48.76	$48.66	$48.75	$48.75	6,734
2024-06-10	$48.67	$48.71	$48.62	$48.70	$48.70	9,722
2024-06-07	$48.64	$48.71	$48.64	$48.69	$48.69	1,495
2024-06-06	$48.67	$48.67	$48.61	$48.66	$48.66	1,384
2024-06-05	$48.61	$48.66	$48.59	$48.66	$48.66	4,781
2024-06-04	$48.42	$48.52	$48.42	$48.52	$48.52	4,588
2024-06-03	$48.44	$48.44	$48.39	$48.44	$48.44	1,473
2024-05-31	$48.25	$48.41	$48.24	$48.41	$48.41	1,918
2024-05-30	$48.38	$48.45	$48.36	$48.38	$48.38	9,698
2024-05-29	$48.47	$48.51	$48.44	$48.46	$48.46	7,949
2024-05-28	$48.50	$48.60	$48.46	$48.51	$48.51	5,268
2024-05-24	$48.47	$48.52	$48.47	$48.52	$48.52	2,515
2024-05-23	$48.52	$48.52	$48.34	$48.39	$48.39	4,857
2024-05-22	$48.46	$48.46	$48.41	$48.42	$48.42	1,628
2024-05-21	$48.36	$48.44	$48.36	$48.44	$48.44	5,164
2024-05-20	$48.35	$48.45	$48.34	$48.40	$48.40	13,184
2024-05-17	$48.31	$48.38	$48.30	$48.32	$48.32	1,411
2024-05-16	$48.31	$48.37	$48.31	$48.33	$48.33	3,511
2024-05-15	$48.25	$48.34	$48.25	$48.34	$48.34	3,005
2024-05-14	$48.06	$48.16	$48.03	$48.16	$48.16	12,995
2024-05-13	$48.06	$48.06	$48.00	$48.06	$48.06	35,984
2024-05-10	$48.05	$48.05	$47.95	$48.04	$48.04	2,127
2024-05-09	$47.93	$48.01	$47.89	$47.97	$47.97	4,261
2024-05-08	$47.86	$47.92	$47.86	$47.92	$47.92	1,421
2024-05-07	$47.82	$47.96	$47.82	$47.90	$47.90	5,791
2024-05-06	$47.85	$47.89	$47.75	$47.85	$47.85	2,274
2024-05-03	$47.56	$47.71	$47.56	$47.71	$47.71	12,133
2024-05-02	$47.22	$47.37	$47.14	$47.37	$47.37	3,229
2024-05-01	$47.08	$47.45	$47.06	$47.15	$47.15	10,409
2024-04-30	$47.37	$47.53	$47.23	$47.23	$47.23	1,470
2024-04-29	$47.47	$47.51	$47.46	$47.46	$47.46	976
2024-04-26	$47.42	$47.49	$47.42	$47.46	$47.46	2,704
2024-04-25	$46.92	$47.18	$46.92	$47.18	$47.18	4,405
2024-04-24	$47.20	$47.32	$47.16	$47.28	$47.28	19,828
2024-04-23	$47.08	$47.16	$47.05	$47.16	$47.16	16,862
2024-04-22	$46.69	$46.88	$46.64	$46.88	$46.88	4,268
2024-04-19	$46.92	$46.92	$46.60	$46.60	$46.60	10,903
2024-04-18	$47.02	$47.07	$46.94	$46.96	$46.96	3,858
2024-04-17	$47.19	$47.21	$47.01	$47.04	$47.04	8,190
2024-04-16	$47.21	$47.23	$47.15	$47.18	$47.18	6,356
2024-04-15	$47.55	$47.55	$47.17	$47.17	$47.17	3,168
2024-04-12	$47.45	$47.45	$47.37	$47.39	$47.39	2,967
2024-04-11	$47.51	$47.67	$47.44	$47.64	$47.64	3,483
2024-04-10	$47.30	$47.46	$47.30	$47.41	$47.41	3,734
2024-04-09	$47.47	$47.53	$47.43	$47.53	$47.53	2,334
2024-04-08	$47.51	$47.51	$47.45	$47.49	$47.49	3,341
2024-04-05	$47.46	$47.52	$47.44	$47.44	$47.44	4,739
2024-04-04	$47.54	$47.66	$47.26	$47.27	$47.27	9,939
2024-04-03	$47.35	$47.59	$47.35	$47.52	$47.52	8,061
2024-04-02	$47.41	$47.54	$47.39	$47.54	$47.54	12,994
2024-04-01	$47.35	$47.60	$47.35	$47.57	$47.57	9,561
2024-03-28	$47.55	$47.65	$47.49	$47.57	$47.57	7,802
2024-03-27	$47.44	$47.54	$47.44	$47.54	$47.54	5,269
2024-03-26	$47.60	$47.60	$47.52	$47.53	$47.53	5,776
2024-03-25	$47.44	$47.58	$47.44	$47.53	$47.53	6,793
2024-03-22	$47.44	$47.61	$47.44	$47.61	$47.61	14,304
2024-03-21	$47.51	$47.54	$47.50	$47.53	$47.53	22,706
2024-03-20	$47.24	$47.47	$47.24	$47.39	$47.39	5,124
2024-03-19	$47.10	$47.29	$47.10	$47.26	$47.26	2,909
2024-03-18	$47.24	$47.27	$47.18	$47.23	$47.23	6,842
2024-03-15	$47.15	$47.15	$47.03	$47.05	$47.05	6,963
2024-03-14	$47.22	$47.34	$47.10	$47.18	$47.18	4,443
2024-03-13	$47.23	$47.29	$47.18	$47.27	$47.27	26,484
2024-03-12	$47.33	$47.33	$47.17	$47.31	$47.31	5,493
2024-03-11	$47.04	$47.17	$47.04	$47.08	$47.08	169,430
2024-03-08	$47.14	$47.23	$47.12	$47.16	$47.16	6,648
2024-03-07	$47.28	$47.38	$47.27	$47.32	$47.32	1,985
2024-03-06	$47.13	$47.20	$47.11	$47.17	$47.17	4,456
2024-03-05	$47.04	$47.12	$47.04	$47.06	$47.06	4,557
2024-03-04	$47.30	$47.36	$47.30	$47.31	$47.31	2,739
2024-03-01	$47.28	$47.37	$47.26	$47.37	$47.37	13,045
2024-02-29	$47.18	$47.27	$47.10	$47.27	$47.27	6,073
2024-02-28	$47.05	$47.14	$47.05	$47.14	$47.14	2,951
2024-02-27	$47.07	$47.19	$47.07	$47.19	$47.19	1,482
2024-02-26	$47.04	$47.13	$47.04	$47.10	$47.10	8,569
2024-02-23	$47.26	$47.26	$47.05	$47.09	$47.09	4,976
2024-02-22	$46.94	$47.15	$46.94	$47.13	$47.13	30,241
2024-02-21	$46.66	$46.73	$46.60	$46.73	$46.73	4,782
2024-02-20	$46.70	$46.88	$46.59	$46.73	$46.73	18,833
2024-02-16	$46.98	$46.98	$46.81	$46.84	$46.84	11,009
2024-02-15	$46.95	$46.95	$46.84	$46.93	$46.93	14,192
2024-02-14	$46.75	$46.88	$46.75	$46.86	$46.86	139,183
2024-02-13	$46.80	$46.81	$46.66	$46.70	$46.70	3,650
2024-02-12	$46.93	$47.09	$46.93	$46.97	$46.97	15,493
2024-02-09	$46.91	$47.04	$46.91	$47.01	$47.01	23,294
2024-02-08	$46.89	$46.91	$46.86	$46.90	$46.90	4,685
2024-02-07	$46.81	$46.88	$46.78	$46.88	$46.88	2,977
2024-02-06	$46.65	$46.75	$46.62	$46.75	$46.75	5,085
2024-02-05	$46.68	$46.79	$46.62	$46.79	$46.79	4,072
2024-02-02	$46.63	$46.75	$46.61	$46.75	$46.75	4,903
2024-02-01	$46.43	$46.54	$46.43	$46.51	$46.51	9,002
2024-01-31	$46.39	$46.52	$46.34	$46.34	$46.34	18,888
2024-01-30	$46.69	$46.69	$46.58	$46.58	$46.58	8,238
2024-01-29	$46.62	$46.70	$46.58	$46.70	$46.70	4,991
2024-01-26	$46.50	$46.59	$46.50	$46.57	$46.57	3,196
2024-01-25	$46.62	$46.74	$46.51	$46.59	$46.59	12,510
2024-01-24	$46.71	$46.73	$46.59	$46.59	$46.59	7,320
2024-01-23	$46.42	$46.54	$46.42	$46.54	$46.54	12,945
2024-01-22	$46.46	$46.50	$46.41	$46.45	$46.45	8,581
2024-01-19	$46.24	$46.43	$46.23	$46.43	$46.43	8,639
2024-01-18	$46.02	$46.12	$45.97	$46.12	$46.12	2,968
2024-01-17	$45.91	$45.91	$45.67	$45.88	$45.88	10,403
2024-01-16	$45.89	$46.08	$45.86	$45.98	$45.98	19,037
2024-01-12	$45.97	$46.02	$45.96	$46.01	$46.01	3,880
2024-01-11	$45.88	$46.00	$45.72	$45.90	$45.90	18,816
2024-01-10	$45.83	$45.91	$45.76	$45.89	$45.89	12,555
2024-01-09	$45.52	$45.81	$45.52	$45.72	$45.72	21,151
2024-01-08	$45.46	$45.78	$45.46	$45.72	$45.72	8,789
2024-01-05	$45.20	$45.44	$45.20	$45.32	$45.32	19,151
2024-01-04	$45.30	$45.38	$45.26	$45.27	$45.27	10,483
2024-01-03	$45.49	$45.49	$45.30	$45.38	$45.38	25,621
2024-01-02	$45.53	$45.61	$45.39	$45.52	$45.52	15,416
2023-12-29	$45.79	$45.91	$45.68	$45.80	$45.80	52,946
2023-12-28	$45.86	$45.92	$45.78	$45.82	$45.82	20,217
2023-12-27	$45.82	$45.87	$45.73	$45.84	$45.84	5,210
2023-12-26	$45.83	$45.83	$45.72	$45.79	$45.79	8,311
2023-12-22	$45.66	$45.78	$45.62	$45.68	$45.68	4,187
2023-12-21	$45.72	$45.72	$45.45	$45.63	$45.63	9,866
2023-12-20	$45.71	$45.78	$45.43	$45.46	$45.46	12,512
2023-12-19	$45.75	$45.75	$45.60	$45.73	$45.73	6,512
2023-12-18	$45.57	$45.74	$45.52	$45.65	$45.65	10,297
2023-12-15	$45.61	$45.66	$45.49	$45.57	$45.57	12,205
2023-12-14	$45.66	$45.66	$45.39	$45.42	$45.42	24,564
2023-12-13	$45.35	$45.51	$45.23	$45.47	$45.47	12,438
2023-12-12	$45.14	$45.25	$45.05	$45.21	$45.21	9,655
2023-12-11	$44.91	$45.13	$44.91	$45.11	$45.11	8,901
2023-12-08	$44.77	$44.91	$44.74	$44.88	$44.88	44,543
2023-12-07	$44.73	$44.82	$44.61	$44.82	$44.82	25,619
2023-12-06	$44.69	$44.69	$44.49	$44.50	$44.50	12,256
2023-12-05	$44.60	$44.63	$44.52	$44.60	$44.60	5,559
2023-12-04	$44.51	$44.53	$44.33	$44.52	$44.52	18,705
2023-12-01	$44.61	$44.77	$44.52	$44.77	$44.77	7,807
2023-11-30	$44.72	$44.74	$44.46	$44.63	$44.63	8,368
2023-11-29	$44.85	$44.85	$44.62	$44.71	$44.71	12,441
2023-11-28	$44.63	$44.69	$44.57	$44.67	$44.67	7,122
2023-11-27	$44.60	$44.72	$44.58	$44.58	$44.58	12,493
2023-11-24	$44.57	$44.65	$44.51	$44.60	$44.60	7,641
2023-11-22	$44.71	$44.77	$44.58	$44.67	$44.67	26,237
2023-11-21	$44.61	$44.61	$44.38	$44.56	$44.56	43,301
2023-11-20	$44.42	$44.66	$44.42	$44.61	$44.61	21,437
2023-11-17	$44.25	$44.48	$44.25	$44.37	$44.37	25,340
2023-11-16	$44.42	$44.44	$44.25	$44.31	$44.31	28,219
2023-11-15	$44.51	$44.51	$44.28	$44.40	$44.40	24,488
2023-11-14	$44.27	$44.44	$44.23	$44.40	$44.40	21,242
2023-11-13	$43.82	$43.97	$43.81	$43.90	$43.90	9,453
2023-11-10	$43.66	$43.99	$43.61	$43.93	$43.93	14,156
2023-11-09	$43.65	$43.75	$43.41	$43.48	$43.48	17,304
2023-11-08	$43.60	$43.70	$43.49	$43.64	$43.64	19,890
2023-11-07	$43.52	$43.69	$43.44	$43.64	$43.64	12,212
2023-11-06	$43.40	$43.44	$43.25	$43.37	$43.37	26,099
2023-11-03	$43.19	$43.36	$43.08	$43.34	$43.34	15,139
2023-11-02	$42.95	$43.04	$42.79	$43.04	$43.04	25,627
2023-11-01	$42.31	$42.67	$42.24	$42.66	$42.66	66,903
2023-10-31	$42.10	$42.21	$41.81	$42.21	$42.21	149,686
2023-10-30	$41.99	$42.22	$41.79	$42.06	$42.06	37,537
2023-10-27	$41.80	$41.92	$41.65	$41.81	$41.81	16,262
2023-10-26	$41.84	$41.86	$41.50	$41.60	$41.60	21,579
2023-10-25	$42.53	$42.53	$41.98	$42.07	$42.07	33,210
2023-10-24	$42.55	$42.71	$42.36	$42.64	$42.64	50,819
2023-10-23	$42.32	$42.58	$42.26	$42.39	$42.39	29,976
2023-10-20	$42.64	$42.64	$42.26	$42.31	$42.31	30,281
2023-10-19	$42.94	$42.96	$42.54	$42.58	$42.58	30,501
2023-10-18	$43.06	$43.06	$42.69	$42.83	$42.83	22,635
2023-10-17	$43.02	$43.22	$42.83	$43.07	$43.07	37,628
2023-10-16	$43.05	$43.29	$43.05	$43.20	$43.20	58,855
2023-10-13	$43.28	$43.28	$42.75	$42.91	$42.91	1,024,349
2023-10-12	$43.36	$43.39	$43.07	$43.20	$43.20	20,614
2023-10-11	$43.23	$43.29	$43.05	$43.29	$43.29	82,797
2023-10-10	$43.04	$43.27	$42.94	$43.08	$43.08	74,335
2023-10-09	$42.60	$43.14	$42.60	$42.98	$42.98	29,828
2023-10-06	$42.35	$42.95	$42.25	$42.90	$42.90	24,879
2023-10-05	$42.68	$42.68	$42.20	$42.52	$42.52	170,118
2023-10-04	$42.29	$42.58	$42.23	$42.50	$42.50	38,624
2023-10-03	$42.50	$42.50	$42.08	$42.19	$42.19	68,684
2023-10-02	$42.50	$42.74	$42.39	$42.64	$42.64	249,686
2023-09-29	$42.49	$42.52	$42.46	$42.51	$42.51	98,290
2023-09-28	$42.47	$42.50	$42.40	$42.45	$42.45	14,569
2023-09-27	$42.42	$42.49	$42.38	$42.49	$42.49	4,565
2023-09-26	$42.48	$42.48	$42.37	$42.43	$42.43	5,057
2023-09-25	$42.43	$42.49	$42.38	$42.46	$42.46	3,457
2023-09-22	$42.43	$42.49	$42.36	$42.42	$42.42	10,300
2023-09-21	$42.46	$42.48	$42.35	$42.35	$42.35	2,351
2023-09-20	$42.41	$42.49	$42.36	$42.42	$42.42	5,492
2023-09-19	$42.47	$42.47	$42.41	$42.47	$42.47	2,605
2023-09-18	$42.46	$42.46	$42.40	$42.46	$42.46	1,275
2023-09-15	$42.40	$42.47	$42.32	$42.39	$42.39	37,412
2023-09-14	$42.38	$42.38	$42.34	$42.34	$42.34	913
2023-09-13	$42.31	$42.38	$42.30	$42.37	$42.37	2,650
2023-09-12	$42.34	$42.36	$42.30	$42.35	$42.35	1,056
2023-09-11	$42.29	$42.31	$42.29	$42.30	$42.30	2,323
2023-09-08	$42.27	$42.40	$42.27	$42.33	$42.33	2,602
2023-09-07	$42.24	$42.34	$42.24	$42.30	$42.30	3,411
2023-09-06	$42.30	$42.30	$42.25	$42.26	$42.26	6,456
2023-09-05	$42.30	$42.36	$42.29	$42.30	$42.30	834
2023-09-01	$42.25	$42.27	$42.25	$42.27	$42.27	329
2023-08-31	$42.25	$42.25	$42.20	$42.22	$42.22	7,145
2023-08-30	$42.17	$42.25	$42.16	$42.25	$42.25	5,400
2023-08-29	$42.23	$42.24	$42.16	$42.19	$42.19	10,932
2023-08-28	$42.13	$42.17	$42.12	$42.17	$42.17	517
2023-08-25	$42.13	$42.13	$42.13	$42.13	$42.13	113
2023-08-24	$42.23	$42.23	$42.05	$42.06	$42.06	6,962
2023-08-23	$42.04	$42.15	$42.03	$42.13	$42.13	3,322
2023-08-22	$42.05	$42.08	$42.00	$42.05	$42.05	5,561
2023-08-21	$41.98	$42.05	$41.93	$42.02	$42.02	1,197
2023-08-18	$41.81	$41.91	$41.81	$41.91	$41.91	2,484
2023-08-17	$41.93	$41.93	$41.92	$41.92	$41.92	368
2023-08-16	$41.94	$41.94	$41.94	$41.94	$41.94	177
2023-08-15	$41.96	$41.97	$41.94	$41.95	$41.95	9,487
2023-08-14	$42.05	$42.05	$42.00	$42.00	$42.00	841
2023-08-11	$41.98	$41.98	$41.95	$41.95	$41.95	691
2023-08-10	$41.90	$42.07	$41.90	$41.93	$41.93	518
2023-08-09	$41.89	$41.94	$41.89	$41.94	$41.94	3,455
2023-08-08	$41.94	$41.97	$41.86	$41.94	$41.94	1,862
2023-08-07	$42.01	$42.01	$41.92	$41.99	$41.99	2,611
2023-08-04	$42.04	$42.04	$41.92	$41.92	$41.92	4,564
2023-08-03	$41.86	$41.95	$41.85	$41.88	$41.88	6,551
2023-08-02	$41.95	$41.95	$41.87	$41.88	$41.88	9,689
2023-08-01	$41.95	$42.00	$41.95	$42.00	$42.00	2,127
2023-07-31	$42.01	$42.03	$41.94	$41.99	$41.99	5,691
2023-07-28	$41.96	$42.01	$41.93	$42.01	$42.01	12,814
2023-07-27	$41.96	$42.06	$41.88	$41.90	$41.90	4,153
2023-07-26	$41.87	$41.90	$41.87	$41.90	$41.90	1,183
2023-07-25	$41.89	$41.92	$41.85	$41.91	$41.91	13,080
2023-07-24	$41.85	$41.92	$41.85	$41.90	$41.90	6,348
2023-07-21	$41.82	$41.92	$41.81	$41.85	$41.85	6,951
2023-07-20	$41.96	$41.96	$41.81	$41.86	$41.86	22,030
2023-07-19	$41.93	$41.93	$41.85	$41.87	$41.87	62,353
2023-07-18	$41.84	$41.92	$41.84	$41.92	$41.92	3,401
2023-07-17	$41.81	$41.88	$41.80	$41.86	$41.86	121,418
2023-07-14	$41.89	$41.91	$41.80	$41.82	$41.82	8,137
2023-07-13	$41.76	$41.85	$41.73	$41.77	$41.77	8,368
2023-07-12	$41.72	$41.78	$41.71	$41.76	$41.76	4,168
2023-07-11	$41.60	$41.74	$41.60	$41.68	$41.68	10,877
2023-07-10	$41.58	$41.69	$41.57	$41.61	$41.61	12,639
2023-07-07	$41.63	$41.67	$41.57	$41.62	$41.62	14,794
2023-07-06	$41.52	$41.57	$41.50	$41.55	$41.55	35,837
2023-07-05	$41.55	$41.63	$41.55	$41.62	$41.62	38,414
2023-07-03	$41.57	$41.65	$41.57	$41.62	$41.62	16,061
2023-06-30	$41.51	$41.64	$41.50	$41.62	$41.62	25,647
2023-06-29	$41.48	$41.50	$41.47	$41.49	$41.49	2,656
2023-06-28	$41.39	$41.57	$41.38	$41.50	$41.50	20,843
2023-06-27	$41.37	$41.54	$41.36	$41.49	$41.49	6,134
2023-06-26	$41.39	$41.48	$41.31	$41.31	$41.31	19,991
2023-06-23	$41.47	$41.47	$41.37	$41.45	$41.45	525
2023-06-22	$41.43	$41.48	$41.38	$41.48	$41.48	3,683
2023-06-21	$41.30	$41.43	$41.30	$41.38	$41.38	15,274
2023-06-20	$41.50	$41.50	$41.37	$41.39	$41.39	7,685
2023-06-16	$41.40	$41.47	$41.32	$41.40	$41.40	19,511
2023-06-15	$41.45	$41.50	$41.39	$41.42	$41.42	5,371
2023-06-14	$41.33	$41.38	$41.25	$41.34	$41.34	13,730
2023-06-13	$41.35	$41.35	$41.30	$41.30	$41.30	854
2023-06-12	$41.23	$41.25	$41.16	$41.25	$41.25	7,252
2023-06-09	$41.25	$41.25	$41.11	$41.16	$41.16	5,025
2023-06-08	$41.01	$41.12	$40.99	$41.10	$41.10	1,938
2023-06-07	$41.06	$41.06	$40.91	$40.97	$40.97	2,509
2023-06-06	$40.98	$41.11	$40.98	$41.11	$41.11	4,068
2023-06-05	$40.96	$41.11	$40.96	$41.04	$41.04	3,500
2023-06-02	$41.00	$41.01	$40.94	$41.00	$41.00	2,326
2023-06-01	$40.81	$40.88	$40.79	$40.87	$40.87	31,957
2023-05-31	$40.63	$40.73	$40.63	$40.70	$40.70	5,610
2023-05-30	$40.78	$40.81	$40.73	$40.73	$40.73	15,420
2023-05-26	$40.68	$40.70	$40.68	$40.69	$40.69	2,497
2023-05-25	$40.44	$40.51	$40.43	$40.49	$40.49	2,201
2023-05-24	$40.13	$40.21	$40.13	$40.21	$40.21	2,525
2023-05-23	$40.39	$40.42	$40.32	$40.32	$40.32	1,728
2023-05-22	$40.44	$40.46	$40.44	$40.46	$40.46	667
2023-05-19	$40.40	$40.42	$40.36	$40.42	$40.42	1,242
2023-05-18	$40.27	$40.44	$40.27	$40.44	$40.44	3,465
2023-05-17	$40.17	$40.21	$40.17	$40.20	$40.20	1,225
2023-05-16	$40.02	$40.08	$40.01	$40.01	$40.01	2,636
2023-05-15	$39.85	$40.00	$39.79	$39.96	$39.96	1,001
2023-05-12	$39.95	$39.96	$39.78	$39.83	$39.83	4,492
2023-05-11	$39.82	$39.92	$39.82	$39.85	$39.85	5,504
2023-05-10	$39.68	$39.84	$39.66	$39.84	$39.84	18,038
2023-05-09	$39.61	$39.68	$39.56	$39.64	$39.64	32,024
2023-05-08	$39.59	$39.70	$39.59	$39.70	$39.70	2,729
2023-05-05	$39.49	$39.68	$39.49	$39.68	$39.68	813
2023-05-04	$39.25	$39.36	$39.21	$39.22	$39.22	1,882
2023-05-03	$39.47	$39.55	$39.35	$39.35	$39.35	2,807
2023-05-02	$39.53	$39.55	$39.32	$39.47	$39.47	2,057
2023-05-01	$39.59	$39.65	$39.58	$39.65	$39.65	4,763
2023-04-28	$39.43	$39.59	$39.43	$39.59	$39.59	1,511
2023-04-27	$39.20	$39.49	$39.20	$39.49	$39.49	15,443
2023-04-26	$39.02	$39.26	$38.92	$38.95	$38.95	55,986
2023-04-25	$39.15	$39.15	$38.91	$38.91	$38.91	1,263
2023-04-24	$39.28	$39.33	$39.13	$39.25	$39.25	2,485
2023-04-21	$39.16	$39.28	$39.16	$39.28	$39.28	2,459
2023-04-20	$39.26	$39.27	$39.17	$39.23	$39.23	2,033
2023-04-19	$39.32	$39.39	$39.31	$39.36	$39.36	3,465
2023-04-18	$39.35	$39.36	$39.26	$39.32	$39.32	2,902
2023-04-17	$39.21	$39.30	$39.14	$39.30	$39.30	3,634
2023-04-14	$39.19	$39.26	$39.17	$39.26	$39.26	3,295
2023-04-13	$39.21	$39.21	$39.20	$39.20	$39.20	765
2023-04-12	$39.02	$39.02	$38.90	$38.94	$38.94	3,431
2023-04-11	$38.99	$39.08	$38.99	$39.02	$39.02	3,124
2023-04-10	$38.85	$39.16	$38.85	$39.11	$39.11	2,537
2023-04-06	$38.95	$39.19	$38.95	$39.13	$39.13	1,103
2023-04-05	$39.10	$39.10	$38.85	$38.94	$38.94	2,439
2023-04-04	$39.21	$39.21	$39.05	$39.13	$39.13	4,412
2023-04-03	$39.10	$39.17	$39.03	$39.14	$39.14	21,986
2023-03-31	$38.95	$39.20	$38.95	$39.14	$39.14	33,680
2023-03-30	$38.83	$38.93	$38.81	$38.93	$38.93	8,723
2023-03-29	$38.71	$38.81	$38.56	$38.77	$38.77	56,038
2023-03-28	$38.36	$38.45	$38.33	$38.45	$38.45	10,682
2023-03-27	$38.53	$38.56	$38.52	$38.56	$38.56	1,388
2023-03-24	$38.48	$38.58	$38.43	$38.58	$38.58	12,359
2023-03-23	$38.63	$38.70	$38.41	$38.55	$38.55	2,686
2023-03-22	$38.69	$38.69	$38.38	$38.38	$38.38	2,363
2023-03-21	$38.35	$38.60	$38.35	$38.59	$38.59	4,702
2023-03-20	$38.21	$38.31	$38.10	$38.30	$38.30	4,224
2023-03-17	$38.19	$38.19	$38.17	$38.17	$38.17	204
2023-03-16	$37.78	$38.31	$37.78	$38.31	$38.31	2,373
2023-03-15	$37.50	$37.78	$37.48	$37.78	$37.78	1,455
2023-03-14	$37.44	$37.89	$37.44	$37.72	$37.72	9,225
2023-03-13	$36.92	$37.47	$36.92	$37.30	$37.30	6,138
2023-03-10	$37.21	$37.31	$37.05	$37.05	$37.05	4,222
2023-03-09	$37.90	$37.90	$37.39	$37.39	$37.39	1,525
2023-03-08	$37.63	$37.80	$37.61	$37.77	$37.77	9,585
2023-03-07	$37.68	$37.80	$37.58	$37.63	$37.63	3,820
2023-03-06	$38.11	$38.11	$37.90	$37.90	$37.90	4,036
2023-03-03	$37.55	$37.86	$37.55	$37.86	$37.86	5,691
2023-03-02	$37.17	$37.44	$37.17	$37.44	$37.44	3,026
2023-03-01	$37.36	$37.36	$37.19	$37.25	$37.25	5,478
2023-02-28	$37.36	$37.53	$37.35	$37.37	$37.37	21,446
2023-02-27	$37.44	$37.57	$37.39	$37.42	$37.42	17,615
2023-02-24	$37.23	$37.23	$37.15	$37.21	$37.21	3,011
2023-02-23	$37.54	$37.57	$37.33	$37.54	$37.54	11,270
2023-02-22	$37.31	$37.43	$37.30	$37.30	$37.30	4,601
2023-02-21	$37.51	$37.53	$37.31	$37.31	$37.31	14,454
2023-02-17	$37.93	$37.93	$37.65	$37.83	$37.83	2,731
2023-02-16	$37.93	$38.19	$37.93	$37.96	$37.96	16,629
2023-02-15	$38.12	$38.25	$38.12	$38.25	$38.25	649
2023-02-14	$37.83	$38.16	$37.83	$38.16	$38.16	9,527
2023-02-13	$37.82	$37.96	$37.78	$37.93	$37.93	275,526
2023-02-10	$37.74	$37.74	$37.56	$37.66	$37.66	8,003
2023-02-09	$38.01	$38.01	$37.72	$37.72	$37.72	5,459
2023-02-08	$38.30	$38.30	$37.95	$37.95	$37.95	7,684
2023-02-07	$37.91	$38.30	$37.91	$38.30	$38.30	14,659
2023-02-06	$37.89	$38.01	$37.89	$37.92	$37.92	4,679
2023-02-03	$38.28	$38.43	$38.06	$38.11	$38.11	9,620
2023-02-02	$38.40	$38.43	$38.25	$38.38	$38.38	10,350
2023-02-01	$37.50	$37.98	$37.38	$37.94	$37.94	20,023
2023-01-31	$37.32	$37.44	$37.26	$37.41	$37.41	3,451
2023-01-30	$37.24	$37.35	$37.14	$37.14	$37.14	9,441
2023-01-27	$37.44	$37.61	$37.43	$37.58	$37.58	39,362
2023-01-26	$37.33	$37.34	$37.10	$37.34	$37.34	1,696
2023-01-25	$36.58	$36.96	$36.53	$36.96	$36.96	3,471
2023-01-24	$36.82	$37.04	$36.82	$37.00	$37.00	10,601
2023-01-23	$36.99	$37.16	$36.99	$37.03	$37.03	2,139
2023-01-20	$36.00	$36.55	$36.00	$36.55	$36.55	36,282
2023-01-19	$35.91	$36.12	$35.91	$35.97	$35.97	46,707
2023-01-18	$36.66	$36.66	$36.17	$36.17	$36.17	3,520
2023-01-17	$36.42	$36.51	$36.31	$36.46	$36.46	12,093
2023-01-13	$36.10	$36.35	$36.05	$36.35	$36.35	8,312
2023-01-12	$36.03	$36.23	$35.99	$36.15	$36.15	8,637
2023-01-11	$35.76	$36.04	$35.72	$36.02	$36.02	3,043
2023-01-10	$35.50	$35.68	$35.36	$35.65	$35.65	7,506
2023-01-09	$35.62	$35.89	$35.44	$35.44	$35.44	11,719
2023-01-06	$34.72	$35.40	$34.72	$35.29	$35.29	4,568
2023-01-05	$34.83	$34.92	$34.70	$34.70	$34.70	8,570
2023-01-04	$34.95	$35.20	$34.93	$35.03	$35.03	6,463
2023-01-03	$35.26	$35.26	$34.77	$34.93	$34.93	3,600
2022-12-30	$34.89	$35.05	$34.81	$35.05	$35.05	5,748
2022-12-29	$34.93	$35.10	$34.93	$35.10	$35.10	20,891
2022-12-28	$34.83	$34.83	$34.55	$34.55	$34.55	46,944
2022-12-27	$35.19	$35.19	$34.85	$34.86	$34.86	5,197
2022-12-23	$34.92	$35.16	$34.92	$35.13	$35.13	5,211
2022-12-22	$35.20	$35.20	$34.78	$35.08	$35.08	12,130
2022-12-21	$35.22	$35.65	$35.22	$35.55	$35.55	50,186
2022-12-20	$35.25	$35.34	$35.07	$35.30	$35.30	10,085
2022-12-19	$35.13	$35.45	$35.13	$35.32	$35.32	6,018
2022-12-16	$35.57	$35.57	$35.41	$35.53	$35.53	4,400
2022-12-15	$36.19	$36.19	$35.61	$35.73	$35.73	14,284
2022-12-14	$36.49	$36.67	$36.28	$36.41	$36.41	7,078
2022-12-13	$36.84	$36.98	$36.34	$36.49	$36.49	6,620
2022-12-12	$35.95	$36.18	$35.93	$36.18	$36.18	11,075
2022-12-09	$36.08	$36.21	$35.96	$36.01	$36.01	9,439
2022-12-08	$35.96	$36.14	$35.96	$36.03	$36.03	249,092
2022-12-07	$35.84	$35.89	$35.81	$35.86	$35.86	1,571
2022-12-06	$36.20	$36.26	$35.87	$36.00	$36.00	9,970
2022-12-05	$36.50	$36.55	$36.26	$36.26	$36.26	7,349
2022-12-02	$36.35	$36.67	$36.35	$36.67	$36.67	8,567
2022-12-01	$36.75	$36.75	$36.53	$36.67	$36.67	4,508
2022-11-30	$35.81	$36.58	$35.73	$36.58	$36.58	5,962
2022-11-29	$35.90	$35.95	$35.74	$35.76	$35.76	7,222
2022-11-28	$36.19	$36.19	$35.90	$35.90	$35.90	8,502
2022-11-25	$36.21	$36.26	$36.16	$36.19	$36.19	1,568
2022-11-23	$36.32	$36.33	$36.18	$36.32	$36.32	3,046
2022-11-22	$35.88	$36.08	$35.68	$36.08	$36.08	3,025
2022-11-21	$35.80	$35.87	$35.73	$35.78	$35.78	10,478
2022-11-18	$36.18	$36.18	$35.79	$35.91	$35.91	6,239
2022-11-17	$35.71	$35.97	$35.68	$35.87	$35.87	10,105
2022-11-16	$36.16	$36.16	$35.89	$35.96	$35.96	15,875
2022-11-15	$36.29	$36.39	$36.12	$36.24	$36.24	8,137
2022-11-14	$35.86	$36.12	$35.86	$35.97	$35.97	4,213
2022-11-11	$35.87	$36.14	$35.84	$36.12	$36.12	19,037
2022-11-10	$35.44	$35.80	$35.36	$35.79	$35.79	15,645
2022-11-09	$34.80	$34.80	$34.41	$34.43	$34.43	41,025
2022-11-08	$34.96	$35.03	$34.70	$34.85	$34.85	17,041
2022-11-07	$34.51	$34.79	$34.48	$34.77	$34.77	60,474
2022-11-04	$34.26	$34.61	$34.15	$34.52	$34.52	37,588
2022-11-03	$34.28	$34.47	$34.21	$34.22	$34.22	32,444
2022-11-02	$35.10	$35.33	$34.57	$34.57	$34.57	16,705
2022-11-01	$35.50	$35.50	$35.17	$35.22	$35.22	12,542
2022-10-31	$35.43	$35.43	$35.20	$35.38	$35.38	18,031
2022-10-28	$35.08	$35.78	$35.08	$35.55	$35.55	48,836
2022-10-27	$35.26	$35.26	$34.94	$34.99	$34.99	46,981
2022-10-26	$35.35	$35.62	$35.21	$35.27	$35.27	22,953
2022-10-25	$35.51	$35.66	$35.45	$35.66	$35.66	9,332
2022-10-24	$34.87	$35.32	$34.84	$35.29	$35.29	15,416
2022-10-21	$34.59	$35.11	$34.59	$35.11	$35.11	14,491
2022-10-20	$34.71	$35.00	$34.52	$34.64	$34.64	26,450
2022-10-19	$34.75	$34.82	$34.57	$34.74	$34.74	41,740
2022-10-18	$35.01	$35.02	$34.62	$34.81	$34.81	8,764
2022-10-17	$34.38	$34.70	$34.38	$34.66	$34.66	10,885
2022-10-14	$34.69	$34.70	$34.03	$34.05	$34.05	37,402
2022-10-13	$33.69	$34.64	$33.69	$34.60	$34.60	19,186
2022-10-12	$34.27	$34.33	$34.17	$34.24	$34.24	85,405
2022-10-11	$34.37	$34.48	$34.09	$34.21	$34.21	52,956
2022-10-10	$34.61	$34.61	$34.21	$34.46	$34.46	43,678
2022-10-07	$35.08	$35.08	$34.60	$34.64	$34.64	57,688
2022-10-06	$35.53	$35.65	$35.38	$35.38	$35.38	52,564
2022-10-05	$35.38	$35.64	$35.18	$35.52	$35.52	36,842
2022-10-04	$35.49	$35.65	$35.42	$35.61	$35.61	236,997
2022-10-03	$34.73	$35.18	$34.58	$35.07	$35.07	206,908
2022-09-30	$35.04	$35.53	$34.65	$34.69	$34.69	362,247
2022-09-29	$35.65	$35.65	$34.84	$35.14	$35.14	21,013
2022-09-28	$35.38	$36.19	$35.32	$36.09	$36.09	22,399
2022-09-27	$35.79	$35.86	$35.24	$35.40	$35.40	9,003
2022-09-26	$35.64	$35.89	$35.37	$35.44	$35.44	21,159
2022-09-23	$35.72	$35.72	$35.22	$35.50	$35.50	7,314
2022-09-22	$35.98	$36.26	$35.98	$36.05	$36.05	1,538
2022-09-21	$36.84	$36.97	$36.44	$36.44	$36.44	3,656
2022-09-20	$36.77	$36.92	$36.70	$36.81	$36.81	1,866
2022-09-19	$36.51	$37.02	$36.51	$37.02	$37.02	15,604
2022-09-16	$36.63	$36.78	$36.49	$36.78	$36.78	6,244
2022-09-15	$36.83	$36.94	$36.83	$36.94	$36.94	251
2022-09-14	$37.18	$37.26	$37.10	$37.26	$37.26	67,208
2022-09-13	$37.51	$37.51	$37.02	$37.02	$37.02	4,251
2022-09-12	$38.01	$38.01	$37.97	$38.00	$38.00	840
2022-09-09	$37.71	$37.87	$37.71	$37.87	$37.87	382
2022-09-08	$37.33	$37.43	$37.29	$37.43	$37.43	3,001
2022-09-07	$37.05	$37.38	$36.98	$37.29	$37.29	4,125
2022-09-06	$36.75	$37.03	$36.75	$36.85	$36.85	4,278
2022-09-02	$37.33	$37.51	$36.87	$36.96	$36.96	4,730
2022-09-01	$36.83	$37.20	$36.79	$37.20	$37.20	4,225
2022-08-31	$37.40	$37.40	$37.16	$37.16	$37.16	4,561
2022-08-30	$37.11	$37.28	$37.10	$37.23	$37.23	6,357
2022-08-29	$37.34	$37.51	$37.34	$37.46	$37.46	4,557
2022-08-26	$37.96	$37.96	$37.55	$37.55	$37.55	428
2022-08-25	$37.96	$38.07	$37.94	$38.07	$38.07	898
2022-08-24	$37.89	$37.89	$37.84	$37.85	$37.85	2,507
2022-08-23	$37.85	$37.86	$37.85	$37.86	$37.86	779
2022-08-22	$37.89	$37.90	$37.72	$37.72	$37.72	29,998
2022-08-19	$38.18	$38.18	$38.04	$38.10	$38.10	6,403
2022-08-18	$38.26	$38.28	$38.26	$38.28	$38.28	292
2022-08-17	$38.25	$38.30	$38.21	$38.22	$38.22	2,524
2022-08-16	$38.45	$38.45	$38.34	$38.35	$38.35	4,786
2022-08-15	$38.38	$38.44	$38.36	$38.38	$38.38	7,328
2022-08-12	$38.18	$38.29	$38.18	$38.29	$38.29	454
2022-08-11	$38.25	$38.30	$38.08	$38.08	$38.08	3,019
2022-08-10	$38.11	$38.14	$38.04	$38.13	$38.13	2,772
2022-08-09	$37.90	$37.90	$37.67	$37.71	$37.71	1,249
2022-08-08	$37.90	$37.90	$37.82	$37.85	$37.85	3,348
2022-08-05	$37.85	$37.99	$37.85	$37.93	$37.93	2,193
2022-08-04	$37.96	$38.00	$37.95	$37.96	$37.96	1,773
2022-08-03	$37.95	$37.95	$37.89	$37.94	$37.94	1,201
2022-08-02	$37.62	$37.72	$37.52	$37.53	$37.53	2,993
2022-08-01	$37.68	$37.68	$37.62	$37.62	$37.62	2,443
2022-07-29	$37.56	$37.69	$37.56	$37.65	$37.65	3,024
2022-07-28	$37.29	$37.40	$37.26	$37.38	$37.38	4,332
2022-07-27	$37.25	$37.28	$37.25	$37.28	$37.28	1,274
2022-07-26	$36.86	$36.86	$36.47	$36.51	$36.51	7,632
2022-07-25	$36.81	$36.83	$36.73	$36.83	$36.83	1,122
2022-07-22	$37.11	$37.11	$36.82	$36.88	$36.88	1,540
2022-07-21	$37.00	$37.12	$37.00	$37.12	$37.12	356
2022-07-20	$36.92	$36.92	$36.79	$36.90	$36.90	435
2022-07-19	$36.63	$36.64	$36.63	$36.64	$36.64	281
2022-07-18	$36.38	$36.49	$35.98	$36.04	$36.04	1,636
2022-07-15	$36.03	$36.21	$36.03	$36.21	$36.21	54,415
2022-07-14	$35.44	$35.87	$35.44	$35.79	$35.79	7,030
2022-07-13	$35.77	$35.77	$35.77	$35.77	$35.77	230
2022-07-12	$35.99	$35.99	$35.71	$35.74	$35.74	4,293
2022-07-11	$36.02	$36.05	$35.92	$35.92	$35.92	2,170
2022-07-08	$36.21	$36.39	$36.21	$36.39	$36.39	520
2022-07-07	$36.20	$36.34	$36.19	$36.26	$36.26	15,121
2022-07-06	$35.85	$35.85	$35.85	$35.85	$35.85	177
2022-07-05	$35.46	$35.73	$35.46	$35.73	$35.73	1,018
2022-07-01	$35.12	$35.35	$35.05	$35.33	$35.33	26,173
2022-06-30	$34.98	$35.30	$34.98	$35.16	$35.16	914
2022-06-29	$35.38	$35.55	$35.38	$35.51	$35.51	1,810
2022-06-28	$35.71	$35.71	$35.47	$35.47	$35.47	562
2022-06-27	$36.03	$36.03	$36.03	$36.03	$36.03	102
2022-06-24	$36.08	$36.22	$35.90	$36.22	$36.22	7,653
2022-06-23	$35.52	$35.52	$35.25	$35.50	$35.50	468
2022-06-22	$35.41	$35.41	$35.13	$35.23	$35.23	25,738
2022-06-21	$35.10	$35.29	$35.10	$35.21	$35.21	968
2022-06-17	$34.58	$34.74	$34.58	$34.69	$34.69	1,146
2022-06-16	$34.27	$34.37	$34.18	$34.29	$34.29	10,292
2022-06-15	$35.00	$35.28	$34.96	$35.26	$35.26	8,754
2022-06-14	$34.58	$34.75	$34.43	$34.67	$34.67	2,437
2022-06-13	$34.96	$34.96	$34.58	$34.58	$34.58	17,840
2022-06-10	$35.85	$35.85	$35.55	$35.63	$35.63	7,279
2022-06-09	$36.29	$36.29	$36.29	$36.29	$36.29	133
2022-06-08	$36.79	$36.84	$36.71	$36.76	$36.76	3,284
2022-06-07	$36.76	$36.91	$36.76	$36.91	$36.91	487
2022-06-06	$36.79	$36.79	$36.70	$36.72	$36.72	766
2022-06-03	$36.89	$36.89	$36.57	$36.63	$36.63	9,958
2022-06-02	$36.92	$37.10	$36.92	$37.10	$37.10	6,051
2022-06-01	$36.79	$36.79	$36.54	$36.55	$36.55	10,356
2022-05-31	$36.83	$36.87	$36.67	$36.67	$36.67	2,208
2022-05-27	$36.60	$36.75	$36.60	$36.75	$36.75	297
2022-05-26	$35.69	$36.21	$35.69	$36.19	$36.19	3,402
2022-05-25	$35.42	$35.67	$35.42	$35.67	$35.67	750
2022-05-24	$35.52	$35.52	$35.39	$35.39	$35.39	325
2022-05-23	$35.52	$35.80	$35.48	$35.80	$35.80	9,619
2022-05-20	$35.33	$35.46	$34.98	$35.44	$35.44	4,564
2022-05-19	$35.54	$35.61	$35.52	$35.52	$35.52	1,017
2022-05-18	$36.01	$36.01	$35.47	$35.58	$35.58	21,826
2022-05-17	$36.46	$36.58	$36.23	$36.58	$36.58	6,601
2022-05-16	$36.06	$36.19	$35.92	$36.01	$36.01	6,308
2022-05-13	$36.02	$36.21	$36.02	$36.19	$36.19	3,190
2022-05-12	$35.28	$35.44	$35.07	$35.42	$35.42	6,132
2022-05-11	$35.84	$36.21	$35.50	$35.53	$35.53	11,293
2022-05-10	$36.41	$36.41	$35.83	$36.09	$36.09	6,267
2022-05-09	$36.28	$36.28	$35.74	$35.74	$35.74	3,826
2022-05-06	$36.62	$36.74	$36.42	$36.51	$36.51	8,899
2022-05-05	$37.44	$37.44	$36.74	$36.86	$36.86	2,665
2022-05-04	$37.08	$37.94	$37.08	$37.86	$37.86	6,804
2022-05-03	$36.98	$37.23	$36.98	$37.15	$37.15	15,850
2022-05-02	$36.90	$37.02	$36.63	$37.02	$37.02	4,775
2022-04-29	$37.13	$37.13	$36.71	$36.71	$36.71	1,877
2022-04-28	$37.46	$37.74	$37.46	$37.64	$37.64	479
2022-04-27	$36.98	$37.34	$36.94	$36.98	$36.98	17,125
2022-04-26	$37.16	$37.27	$37.04	$37.04	$37.04	1,346
2022-04-25	$37.47	$37.86	$37.37	$37.86	$37.86	8,575
2022-04-22	$38.17	$38.17	$37.51	$37.51	$37.51	2,017
2022-04-21	$38.68	$38.68	$38.07	$38.07	$38.07	3,756
2022-04-20	$38.78	$38.78	$38.50	$38.50	$38.50	1,406
2022-04-19	$38.66	$38.77	$38.55	$38.77	$38.77	1,127
2022-04-18	$38.23	$38.39	$38.21	$38.26	$38.26	2,183
2022-04-14	$38.59	$38.59	$38.30	$38.33	$38.33	11,115
2022-04-13	$38.36	$38.82	$38.36	$38.79	$38.79	1,839
2022-04-12	$38.59	$38.67	$38.32	$38.32	$38.32	1,278
2022-04-11	$38.55	$38.61	$38.37	$38.39	$38.39	9,160
2022-04-08	$38.97	$39.01	$38.91	$38.96	$38.96	8,290
2022-04-07	$38.94	$39.22	$38.94	$39.13	$39.13	398
2022-04-06	$39.01	$39.08	$38.92	$39.08	$39.08	435
2022-04-05	$39.60	$39.60	$39.46	$39.46	$39.46	1,423
2022-04-04	$39.73	$39.90	$39.73	$39.90	$39.90	10,679
2022-04-01	$39.54	$39.54	$39.35	$39.52	$39.52	5,717
2022-03-31	$39.71	$39.71	$39.52	$39.52	$39.52	10,380
2022-03-30	$39.76	$39.76	$39.63	$39.75	$39.75	1,832
2022-03-29	$39.85	$39.91	$39.67	$39.91	$39.91	10,671
2022-03-28	$39.36	$39.67	$39.36	$39.63	$39.63	1,597
2022-03-25	$39.40	$39.44	$39.16	$39.44	$39.44	5,183
2022-03-24	$39.18	$39.39	$39.17	$39.36	$39.36	9,449
2022-03-23	$39.07	$39.27	$39.05	$39.07	$39.07	5,577
2022-03-22	$39.04	$39.31	$39.04	$39.26	$39.26	4,728
2022-03-21	$38.86	$38.99	$38.77	$38.91	$38.91	19,536
2022-03-18	$38.58	$39.01	$38.58	$38.98	$38.98	11,922
2022-03-17	$38.39	$38.58	$38.25	$38.53	$38.53	4,855
2022-03-16	$37.87	$38.32	$37.63	$38.32	$38.32	4,130
2022-03-15	$37.06	$37.59	$36.93	$37.59	$37.59	11,710
2022-03-14	$37.29	$37.39	$36.85	$36.93	$36.93	6,856
2022-03-11	$37.84	$37.84	$37.32	$37.32	$37.32	8,108
2022-03-10	$37.59	$37.76	$37.48	$37.68	$37.68	11,189
2022-03-09	$37.55	$37.98	$37.55	$37.85	$37.85	7,230
2022-03-08	$37.06	$37.84	$37.03	$37.27	$37.27	11,145
2022-03-07	$37.55	$37.55	$37.32	$37.32	$37.32	1,843
2022-03-04	$38.10	$38.13	$38.01	$38.09	$38.09	15,099
2022-03-03	$38.77	$38.79	$38.27	$38.43	$38.43	14,593
2022-03-02	$38.37	$38.74	$38.31	$38.61	$38.61	17,834
2022-03-01	$38.58	$38.64	$38.23	$38.23	$38.23	24,345
2022-02-28	$38.38	$38.69	$38.34	$38.66	$38.66	12,818
2022-02-25	$38.10	$38.60	$38.10	$38.60	$38.60	10,039
2022-02-24	$36.99	$38.31	$36.98	$38.31	$38.31	16,747
2022-02-23	$38.14	$38.14	$37.60	$37.66	$37.66	5,223
2022-02-22	$38.13	$38.33	$37.84	$38.06	$38.06	5,008
2022-02-18	$38.43	$38.44	$38.17	$38.35	$38.35	7,032
2022-02-17	$38.75	$38.87	$38.55	$38.56	$38.56	5,361
2022-02-16	$38.85	$39.13	$38.85	$39.06	$39.06	2,952
2022-02-15	$39.03	$39.09	$38.97	$39.05	$39.05	525
2022-02-14	$38.74	$38.74	$38.42	$38.57	$38.57	2,253
2022-02-11	$39.04	$39.04	$38.53	$38.53	$38.53	5,448
2022-02-10	$39.55	$39.55	$39.09	$39.09	$39.09	2,353
2022-02-09	$39.52	$39.65	$39.46	$39.65	$39.65	1,185
2022-02-08	$39.20	$39.23	$39.04	$39.23	$39.23	12,377
2022-02-07	$39.28	$39.28	$38.97	$38.97	$38.97	4,590
2022-02-04	$38.90	$39.19	$38.86	$39.12	$39.12	4,170
2022-02-03	$39.05	$39.24	$38.82	$38.90	$38.90	14,436
2022-02-02	$39.50	$39.62	$39.50	$39.62	$39.62	1,272
2022-02-01	$39.24	$39.56	$39.19	$39.52	$39.52	10,134
2022-01-31	$39.08	$39.44	$39.08	$39.44	$39.44	28,795
2022-01-28	$38.35	$38.84	$38.10	$38.78	$38.78	12,051
2022-01-27	$38.58	$38.67	$38.11	$38.23	$38.23	4,286
2022-01-26	$38.69	$38.86	$38.29	$38.47	$38.47	5,306
2022-01-25	$38.40	$38.72	$38.18	$38.39	$38.39	12,057
2022-01-24	$38.39	$38.77	$37.60	$38.77	$38.77	3,816
2022-01-21	$39.07	$39.14	$38.68	$38.71	$38.71	62,185
2022-01-20	$39.65	$39.78	$39.15	$39.15	$39.15	4,541
2022-01-19	$39.60	$39.70	$39.43	$39.43	$39.43	4,615
2022-01-18	$39.74	$39.79	$39.55	$39.55	$39.55	5,314
2022-01-14	$39.86	$39.91	$39.84	$39.90	$39.90	1,993
2022-01-13	$40.30	$40.30	$39.85	$39.85	$39.85	8,195
2022-01-12	$40.24	$40.33	$40.14	$40.25	$40.25	8,693
2022-01-11	$39.95	$40.18	$39.95	$40.18	$40.18	3,391
2022-01-10	$39.81	$39.91	$39.49	$39.91	$39.91	8,918
2022-01-07	$39.80	$39.94	$39.72	$39.82	$39.82	13,181
2022-01-06	$40.04	$40.08	$39.86	$39.96	$39.96	5,502
2022-01-05	$40.34	$40.34	$39.94	$39.94	$39.94	137,008
2022-01-04	$40.40	$40.46	$39.78	$40.40	$40.40	407,233
2022-01-03	$40.50	$40.64	$40.48	$40.64	$40.64	1,387
2021-12-31	$40.48	$40.52	$40.48	$40.48	$40.48	733
2021-12-30	$40.51	$40.62	$40.51	$40.53	$40.53	2,161
2021-12-29	$40.51	$40.57	$40.50	$40.57	$40.57	865
2021-12-28	$40.54	$40.54	$40.54	$40.54	$40.54	100
2021-12-27	$40.48	$40.61	$40.40	$40.59	$40.59	8,987
2021-12-23	$40.36	$40.36	$40.36	$40.36	$40.36	803
2021-12-22	$40.11	$40.24	$40.11	$40.22	$40.22	7,770
2021-12-21	$39.83	$40.05	$39.73	$40.05	$40.05	3,561
2021-12-20	$39.71	$39.73	$39.53	$39.72	$39.72	15,048
2021-12-17	$39.78	$40.01	$39.70	$39.90	$39.90	3,748
2021-12-16	$40.10	$40.10	$39.95	$40.03	$40.03	19,631
2021-12-15	$40.00	$40.34	$39.90	$40.33	$40.33	9,611
2021-12-14	$40.04	$40.08	$39.84	$40.00	$40.00	10,683
2021-12-13	$40.22	$40.28	$40.18	$40.19	$40.19	8,440
2021-12-10	$40.34	$40.34	$40.23	$40.31	$40.31	10,892
2021-12-09	$40.41	$40.41	$40.19	$40.22	$40.22	7,273
2021-12-08	$40.23	$40.42	$40.23	$40.38	$40.38	1,432
2021-12-07	$40.14	$40.35	$40.14	$40.23	$40.23	27,298
2021-12-06	$39.58	$39.85	$39.58	$39.83	$39.83	2,463
2021-12-03	$39.76	$39.76	$39.48	$39.63	$39.63	7,294
2021-12-02	$40.02	$40.03	$39.94	$39.94	$39.94	2,570
2021-12-01	$40.26	$40.39	$39.91	$39.91	$39.91	1,625
2021-11-30	$40.31	$40.45	$40.12	$40.15	$40.15	5,664
2021-11-29	$40.31	$40.47	$40.31	$40.41	$40.41	2,726
2021-11-26	$40.29	$40.29	$39.99	$39.99	$39.99	3,451
2021-11-24	$40.30	$40.33	$40.26	$40.33	$40.33	808
2021-11-23	$40.41	$40.41	$40.14	$40.36	$40.36	8,360
2021-11-22	$40.64	$40.64	$40.43	$40.43	$40.43	7,175
2021-11-19	$40.66	$40.66	$40.53	$40.53	$40.53	3,186
2021-11-18	$40.53	$40.60	$40.53	$40.60	$40.60	26,545
2021-11-17	$40.50	$40.50	$40.47	$40.47	$40.47	9,897
2021-11-16	$40.25	$40.42	$40.25	$40.42	$40.42	2,072
2021-11-15	$40.31	$40.35	$40.27	$40.27	$40.27	2,299
2021-11-12	$40.22	$40.35	$40.22	$40.35	$40.35	398
2021-11-11	$40.24	$40.31	$40.23	$40.23	$40.23	16,244
2021-11-10	$40.27	$40.28	$40.02	$40.11	$40.11	7,655
2021-11-09	$40.40	$40.40	$40.25	$40.37	$40.37	6,260
2021-11-08	$40.35	$40.49	$40.35	$40.40	$40.40	3,303
2021-11-05	$40.61	$40.64	$40.40	$40.43	$40.43	30,100
2021-11-04	$40.45	$40.53	$40.42	$40.53	$40.53	11,723
2021-11-03	$40.32	$40.45	$40.19	$40.41	$40.41	8,648
2021-11-02	$40.12	$40.35	$40.12	$40.22	$40.22	6,229
2021-11-01	$40.12	$40.25	$40.12	$40.15	$40.15	22,630
2021-10-29	$40.05	$40.17	$39.97	$40.09	$40.09	18,068
2021-10-28	$39.96	$40.09	$39.91	$40.04	$40.04	11,547
2021-10-27	$39.97	$40.09	$39.96	$39.96	$39.96	7,554
2021-10-26	$39.97	$39.99	$39.88	$39.97	$39.97	5,787
2021-10-25	$39.82	$39.92	$39.73	$39.91	$39.91	13,024
2021-10-22	$39.85	$39.85	$39.65	$39.76	$39.76	20,144
2021-10-21	$39.77	$39.86	$39.73	$39.84	$39.84	11,579
2021-10-20	$39.79	$39.80	$39.71	$39.77	$39.77	9,407
2021-10-19	$39.74	$39.79	$39.65	$39.77	$39.77	59,674
2021-10-18	$39.55	$39.67	$39.54	$39.65	$39.65	4,139
2021-10-15	$39.54	$39.59	$39.50	$39.55	$39.55	20,089
2021-10-14	$39.27	$39.49	$39.27	$39.47	$39.47	15,824
2021-10-13	$39.01	$39.06	$38.98	$39.05	$39.05	13,479
2021-10-12	$38.96	$39.04	$38.84	$38.92	$38.92	23,419
2021-10-11	$39.14	$39.18	$38.97	$39.00	$39.00	10,135
2021-10-08	$39.12	$39.23	$39.03	$39.07	$39.07	24,622
2021-10-07	$39.10	$39.29	$39.10	$39.20	$39.20	32,298
2021-10-06	$38.85	$39.03	$38.77	$39.01	$39.01	18,059
2021-10-05	$38.78	$39.04	$38.78	$38.89	$38.89	371,838
2021-10-04	$39.00	$39.00	$38.53	$38.64	$38.64	215,790
2021-10-01	$39.04	$39.10	$38.74	$39.08	$39.08	51,941
2021-09-30	$38.95	$39.03	$38.92	$39.01	$39.01	78,208
2021-09-29	$39.01	$39.01	$38.94	$38.95	$38.95	20,290
2021-09-28	$38.95	$39.01	$38.92	$38.97	$38.97	22,941
2021-09-27	$38.93	$38.97	$38.92	$38.93	$38.93	7,359
2021-09-24	$38.87	$38.97	$38.87	$38.94	$38.94	2,879
2021-09-23	$38.90	$38.97	$38.90	$38.94	$38.94	4,758
2021-09-22	$38.97	$38.97	$38.91	$38.93	$38.93	2,017
2021-09-21	$38.95	$38.95	$38.92	$38.92	$38.92	325
2021-09-20	$38.92	$38.95	$38.88	$38.90	$38.90	3,529
2021-09-17	$38.83	$38.94	$38.83	$38.92	$38.92	1,842
2021-09-16	$38.91	$38.92	$38.90	$38.92	$38.92	1,905
2021-09-15	$38.90	$38.91	$38.90	$38.91	$38.91	6,933
2021-09-14	$38.91	$38.91	$38.88	$38.89	$38.89	2,124
2021-09-13	$38.93	$38.93	$38.88	$38.89	$38.89	8,131
2021-09-10	$38.92	$38.92	$38.91	$38.91	$38.91	1,154
2021-09-09	$38.89	$38.89	$38.89	$38.89	$38.89	2,017
2021-09-08	$38.88	$38.93	$38.87	$38.89	$38.89	14,997
2021-09-07	$38.88	$38.93	$38.88	$38.92	$38.92	6,252
2021-09-03	$38.94	$38.94	$38.88	$38.88	$38.88	946
2021-09-02	$38.87	$38.89	$38.87	$38.89	$38.89	5,998
2021-09-01	$38.88	$38.89	$38.88	$38.89	$38.89	640
2021-08-31	$38.83	$38.91	$38.83	$38.90	$38.90	2,280
2021-08-30	$38.90	$38.96	$38.86	$38.91	$38.91	15,928
2021-08-27	$38.87	$38.87	$38.85	$38.86	$38.86	2,735
2021-08-26	$38.86	$38.86	$38.85	$38.86	$38.86	1,061
2021-08-25	$38.86	$38.87	$38.85	$38.87	$38.87	4,036
2021-08-24	$38.82	$38.86	$38.81	$38.86	$38.86	10,549
2021-08-23	$38.81	$38.82	$38.80	$38.82	$38.82	10,160
2021-08-20	$38.77	$38.79	$38.77	$38.79	$38.79	3,634
2021-08-19	$38.77	$38.77	$38.72	$38.73	$38.73	13,318
2021-08-18	$38.75	$38.83	$38.75	$38.78	$38.78	5,055
2021-08-17	$38.79	$38.79	$38.74	$38.78	$38.78	2,579
2021-08-16	$38.77	$38.80	$38.77	$38.80	$38.80	1,623
2021-08-13	$38.82	$38.82	$38.79	$38.80	$38.80	5,805
2021-08-12	$38.78	$38.84	$38.77	$38.80	$38.80	8,218
2021-08-11	$38.81	$38.81	$38.81	$38.81	$38.81	60
2021-08-10	$38.76	$38.82	$38.76	$38.79	$38.79	16,639
2021-08-09	$38.75	$38.77	$38.72	$38.75	$38.75	16,003
2021-08-06	$38.74	$38.74	$38.74	$38.74	$38.74	157
2021-08-05	$38.74	$38.76	$38.71	$38.75	$38.75	4,166
2021-08-04	$38.73	$38.74	$38.70	$38.74	$38.74	2,205
2021-08-03	$38.68	$38.72	$38.67	$38.72	$38.72	2,248
2021-08-02	$38.67	$38.71	$38.66	$38.67	$38.67	3,589
2021-07-30	$38.64	$38.67	$38.63	$38.67	$38.67	16,807
2021-07-29	$38.59	$38.70	$38.59	$38.70	$38.70	5,606
2021-07-28	$38.68	$38.68	$38.68	$38.68	$38.68	103
2021-07-27	$38.62	$38.62	$38.58	$38.62	$38.62	3,466
2021-07-26	$38.64	$38.68	$38.64	$38.68	$38.68	346
2021-07-23	$38.63	$38.69	$38.61	$38.69	$38.69	30,226
2021-07-22	$38.52	$38.63	$38.52	$38.61	$38.61	5,058
2021-07-21	$38.43	$38.63	$38.43	$38.57	$38.57	15,907
2021-07-20	$38.49	$38.54	$38.49	$38.53	$38.53	514
2021-07-19	$38.36	$38.48	$38.35	$38.41	$38.41	10,344
2021-07-16	$38.50	$38.55	$38.49	$38.49	$38.49	1,489
2021-07-15	$38.57	$38.57	$38.48	$38.54	$38.54	1,016
2021-07-14	$38.58	$38.58	$38.56	$38.57	$38.57	971
2021-07-13	$38.61	$38.62	$38.58	$38.60	$38.60	3,439
2021-07-12	$38.61	$38.63	$38.61	$38.63	$38.63	659
2021-07-09	$38.51	$38.62	$38.49	$38.56	$38.56	10,854
2021-07-08	$38.45	$38.46	$38.45	$38.45	$38.45	5,791
2021-07-07	$38.54	$38.54	$38.47	$38.48	$38.48	6,476
2021-07-06	$38.50	$38.58	$38.45	$38.50	$38.50	7,557
2021-07-02	$38.46	$38.56	$38.45	$38.54	$38.54	6,418
2021-07-01	$38.46	$38.51	$38.39	$38.48	$38.48	19,970
2021-06-30	$38.50	$38.50	$38.44	$38.44	$38.44	2,228
2021-06-29	$38.39	$38.49	$38.39	$38.49	$38.49	3,358
2021-06-28	$38.45	$38.46	$38.43	$38.46	$38.46	2,700
2021-06-25	$38.37	$38.40	$38.37	$38.40	$38.40	4,440
2021-06-24	$38.31	$38.41	$38.31	$38.41	$38.41	1,161
2021-06-23	$38.29	$38.36	$38.27	$38.30	$38.30	2,155
2021-06-22	$38.24	$38.32	$38.23	$38.31	$38.31	3,746
2021-06-21	$38.22	$38.24	$38.20	$38.20	$38.20	1,199
2021-06-18	$38.17	$38.18	$38.04	$38.12	$38.12	2,861
2021-06-17	$38.18	$38.18	$38.18	$38.18	$38.18	934
2021-06-16	$38.16	$38.16	$37.94	$38.10	$38.10	2,069
2021-06-15	$38.11	$38.17	$38.11	$38.17	$38.17	1,302
2021-06-14	$38.11	$38.20	$38.11	$38.20	$38.20	503
2021-06-11	$38.15	$38.15	$38.15	$38.15	$38.15	439
2021-06-10	$38.00	$38.09	$37.98	$38.08	$38.08	11,757
2021-06-09	$37.96	$38.02	$37.92	$37.93	$37.93	2,003
2021-06-08	$37.88	$37.96	$37.84	$37.96	$37.96	753
2021-06-07	$37.94	$37.94	$37.87	$37.88	$37.88	1,774
2021-06-04	$37.90	$37.90	$37.90	$37.90	$37.90	8
2021-06-03	$37.70	$37.70	$37.65	$37.65	$37.65	267
2021-06-02	$37.79	$37.79	$37.79	$37.79	$37.79	182
2021-06-01	$37.80	$37.80	$37.76	$37.78	$37.78	376
2021-05-28	$37.67	$37.89	$37.67	$37.80	$37.80	8,986
2021-05-27	$37.73	$37.75	$37.72	$37.72	$37.72	2,841
2021-05-26	$37.70	$37.73	$37.69	$37.71	$37.71	4,510
2021-05-25	$37.66	$37.66	$37.66	$37.66	$37.66	289
2021-05-24	$37.56	$37.75	$37.56	$37.73	$37.73	4,223
2021-05-21	$37.43	$37.46	$37.41	$37.41	$37.41	2,669
2021-05-20	$37.42	$37.52	$37.40	$37.45	$37.45	2,733
2021-05-19	$37.13	$37.18	$37.06	$37.17	$37.17	3,815
2021-05-18	$37.35	$37.35	$37.30	$37.30	$37.30	1,374
2021-05-17	$37.25	$37.29	$37.25	$37.29	$37.29	2,226
2021-05-14	$37.34	$37.40	$37.34	$37.40	$37.40	805
2021-05-13	$37.11	$37.13	$37.05	$37.07	$37.07	1,305
2021-05-12	$37.08	$37.08	$36.83	$36.83	$36.83	2,095
2021-05-11	$37.27	$37.27	$37.08	$37.26	$37.26	3,100
2021-05-10	$37.52	$37.52	$37.35	$37.44	$37.44	1,151
2021-05-07	$37.70	$37.70	$37.70	$37.70	$37.70	159
2021-05-06	$37.42	$37.50	$37.42	$37.50	$37.50	305
2021-05-05	$37.51	$37.59	$37.36	$37.44	$37.44	66,635
2021-05-04	$37.40	$37.48	$37.32	$37.40	$37.40	3,607
2021-05-03	$37.67	$37.67	$37.59	$37.60	$37.60	4,860
2021-04-30	$37.66	$37.72	$37.66	$37.67	$37.67	3,235
2021-04-29	$37.67	$37.71	$37.65	$37.71	$37.71	20,535
2021-04-28	$37.72	$37.72	$37.68	$37.68	$37.68	1,650
2021-04-27	$37.72	$37.72	$37.68	$37.71	$37.71	1,570
2021-04-26	$37.74	$37.74	$37.70	$37.71	$37.71	2,673
2021-04-23	$37.57	$37.68	$37.57	$37.65	$37.65	2,904
2021-04-22	$37.66	$37.66	$37.52	$37.52	$37.52	12,839
2021-04-21	$37.53	$37.71	$37.53	$37.71	$37.71	5,900
2021-04-20	$37.51	$37.64	$37.43	$37.58	$37.58	1,217
2021-04-19	$37.66	$37.66	$37.56	$37.56	$37.56	8,665
2021-04-16	$37.71	$37.76	$37.67	$37.68	$37.68	5,856
2021-04-15	$37.61	$37.73	$37.61	$37.73	$37.73	10,599
2021-04-14	$37.53	$37.56	$37.47	$37.47	$37.47	2,931
2021-04-13	$37.55	$37.64	$37.55	$37.58	$37.58	13,855
2021-04-12	$37.46	$37.64	$37.45	$37.53	$37.53	3,228
2021-04-09	$37.44	$37.51	$37.42	$37.51	$37.51	3,512
2021-04-08	$37.46	$37.52	$37.42	$37.43	$37.43	4,163
2021-04-07	$37.36	$37.38	$37.32	$37.36	$37.36	4,408
2021-04-06	$37.41	$37.46	$37.27	$37.27	$37.27	11,973
2021-04-05	$37.29	$37.36	$37.28	$37.31	$37.31	7,859
2021-04-01	$36.95	$37.12	$36.95	$37.10	$37.10	16,999
2021-03-31	$36.66	$36.95	$36.66	$36.91	$36.91	16,460
2021-03-30	$36.59	$36.66	$36.59	$36.66	$36.66	693
2021-03-29	$36.57	$36.71	$36.57	$36.71	$36.71	2,536
2021-03-26	$36.55	$36.66	$36.51	$36.65	$36.65	4,334
2021-03-25	$36.37	$36.52	$36.29	$36.52	$36.52	3,033
2021-03-24	$36.60	$36.60	$36.40	$36.48	$36.48	1,617
2021-03-23	$36.79	$36.79	$36.67	$36.67	$36.67	1,399
2021-03-22	$36.79	$36.79	$36.67	$36.70	$36.70	4,972
2021-03-19	$36.36	$36.55	$36.36	$36.45	$36.45	901
2021-03-18	$36.58	$36.63	$36.35	$36.36	$36.36	11,721
2021-03-17	$36.38	$36.79	$36.38	$36.69	$36.69	6,233
2021-03-16	$36.67	$36.82	$36.50	$36.70	$36.70	28,001
2021-03-15	$36.36	$36.66	$36.35	$36.66	$36.66	19,810
2021-03-12	$36.45	$36.50	$36.31	$36.43	$36.43	2,513
2021-03-11	$36.41	$36.55	$36.41	$36.55	$36.55	3,319
2021-03-10	$36.15	$36.15	$36.11	$36.12	$36.12	20,316
2021-03-09	$36.26	$36.26	$36.26	$36.26	$36.26	321
2021-03-08	$35.68	$35.72	$35.67	$35.72	$35.72	910
2021-03-05	$35.45	$36.12	$35.44	$36.12	$36.12	8,640
2021-03-04	$35.97	$36.03	$35.59	$35.85	$35.85	20,622
2021-03-03	$36.16	$36.26	$35.96	$35.99	$35.99	8,112
2021-03-02	$36.61	$36.61	$36.43	$36.43	$36.43	1,047
2021-03-01	$36.54	$36.66	$36.50	$36.54	$36.54	2,392
2021-02-26	$36.10	$36.33	$36.00	$36.20	$36.20	9,515
2021-02-25	$36.22	$36.22	$36.05	$36.05	$36.05	860
2021-02-24	$36.41	$36.54	$36.41	$36.54	$36.54	2,782
2021-02-23	$36.16	$36.45	$36.12	$36.45	$36.45	16,078
2021-02-22	$36.69	$36.69	$36.30	$36.42	$36.42	23,262
2021-02-19	$36.78	$36.78	$36.77	$36.77	$36.77	211
2021-02-18	$36.83	$36.91	$36.58	$36.81	$36.81	7,728
2021-02-17	$36.60	$36.81	$36.60	$36.81	$36.81	5,754
2021-02-16	$36.84	$36.84	$36.79	$36.79	$36.79	698
2021-02-12	$36.83	$36.94	$36.82	$36.94	$36.94	3,217
2021-02-11	$36.83	$36.88	$36.73	$36.83	$36.83	4,021
2021-02-10	$36.79	$36.80	$36.77	$36.80	$36.80	935
2021-02-09	$36.75	$36.85	$36.75	$36.85	$36.85	3,229
2021-02-08	$36.82	$36.92	$36.80	$36.83	$36.83	1,493
2021-02-05	$36.68	$36.84	$36.68	$36.74	$36.74	4,884
2021-02-04	$36.62	$36.71	$36.59	$36.71	$36.71	8,346
2021-02-03	$36.61	$36.66	$36.53	$36.53	$36.53	2,196
2021-02-02	$36.41	$36.65	$36.41	$36.65	$36.65	3,088
2021-02-01	$36.03	$36.36	$36.01	$36.23	$36.23	6,740
2021-01-29	$36.27	$36.30	$35.70	$35.95	$35.95	4,324
2021-01-28	$36.15	$36.40	$36.10	$36.24	$36.24	1,455
2021-01-27	$36.53	$36.61	$35.95	$36.02	$36.02	2,815
2021-01-26	$36.58	$36.58	$36.58	$36.58	$36.58	207
2021-01-25	$36.47	$36.56	$36.47	$36.54	$36.54	1,821
2021-01-22	$36.54	$36.60	$36.44	$36.45	$36.45	7,464
2021-01-21	$36.76	$36.76	$36.49	$36.49	$36.49	4,011
2021-01-20	$36.39	$36.54	$36.39	$36.45	$36.45	2,454
2021-01-19	$36.28	$36.47	$36.10	$36.47	$36.47	71,786
2021-01-15	$36.33	$36.33	$36.05	$36.24	$36.24	3,200
2021-01-14	$36.25	$36.27	$36.25	$36.27	$36.27	351
2021-01-13	$36.23	$36.27	$36.18	$36.27	$36.27	2,005
2021-01-12	$36.01	$36.16	$36.01	$36.07	$36.07	7,959
2021-01-11	$36.55	$36.55	$36.10	$36.14	$36.14	8,090
2021-01-08	$36.52	$36.52	$36.30	$36.30	$36.30	11,918
2021-01-07	$36.01	$36.23	$36.01	$36.15	$36.15	39,824
2021-01-06	$35.97	$36.16	$35.90	$35.90	$35.90	3,161
2021-01-05	$35.86	$36.05	$35.83	$35.92	$35.92	9,776
2021-01-04	$36.14	$36.14	$35.74	$35.79	$35.79	123,634
2020-12-31	$35.94	$36.12	$35.94	$36.11	$36.11	7,164
2020-12-30	$36.05	$36.16	$36.05	$36.09	$36.09	3,338
2020-12-29	$36.16	$36.16	$36.07	$36.07	$36.07	6,445
2020-12-28	$35.96	$36.16	$35.96	$36.10	$36.10	1,275
2020-12-24	$36.10	$36.10	$35.82	$36.04	$36.04	32,892
2020-12-23	$36.13	$36.13	$35.90	$35.92	$35.92	2,171
2020-12-22	$35.85	$35.97	$35.85	$35.94	$35.94	3,877
2020-12-21	$35.66	$35.99	$35.66	$35.89	$35.89	11,816
2020-12-18	$35.94	$35.97	$35.86	$35.96	$35.96	74,558
2020-12-17	$36.14	$36.14	$35.91	$36.01	$36.01	2,678
2020-12-16	$35.98	$35.98	$35.79	$35.89	$35.89	2,406
2020-12-15	$35.78	$35.83	$35.71	$35.79	$35.79	4,732
2020-12-14	$35.64	$35.75	$35.60	$35.68	$35.68	3,381
2020-12-11	$35.52	$35.56	$35.43	$35.50	$35.50	2,868
2020-12-10	$35.55	$35.60	$35.45	$35.56	$35.56	9,001
2020-12-09	$35.87	$35.87	$35.50	$35.58	$35.58	7,293
2020-12-08	$35.82	$35.94	$35.73	$35.94	$35.94	10,708
2020-12-07	$35.85	$35.86	$35.71	$35.79	$35.79	10,217
2020-12-04	$35.65	$35.83	$35.65	$35.76	$35.76	48,591
2020-12-03	$35.51	$35.75	$35.51	$35.69	$35.69	11,587
2020-12-02	$35.82	$35.82	$35.53	$35.67	$35.67	19,640
2020-12-01	$35.84	$35.84	$35.61	$35.68	$35.68	25,419
2020-11-30	$35.72	$35.72	$35.30	$35.52	$35.52	26,795
2020-11-27	$35.48	$35.61	$35.48	$35.53	$35.53	7,231
2020-11-25	$35.30	$35.46	$35.24	$35.42	$35.42	12,187
2020-11-24	$35.10	$35.33	$35.10	$35.31	$35.31	9,890
2020-11-23	$35.06	$35.12	$34.89	$35.12	$35.12	13,262
2020-11-20	$35.05	$35.14	$35.01	$35.04	$35.04	12,449
2020-11-19	$35.10	$35.10	$34.97	$35.08	$35.08	42,968
2020-11-18	$34.94	$35.16	$34.94	$34.99	$34.99	19,433
2020-11-17	$35.30	$35.30	$34.97	$35.14	$35.14	18,207
2020-11-16	$35.00	$35.12	$34.92	$35.04	$35.04	108,758
2020-11-13	$34.94	$35.02	$34.80	$35.00	$35.00	13,506
2020-11-12	$34.90	$34.97	$34.73	$34.73	$34.73	73,257
2020-11-11	$34.44	$34.91	$34.44	$34.86	$34.86	24,121
2020-11-10	$34.55	$34.69	$34.40	$34.63	$34.63	41,627
2020-11-09	$35.49	$35.49	$34.90	$34.91	$34.91	38,025
2020-11-06	$34.86	$35.15	$34.80	$35.13	$35.13	22,336
2020-11-05	$35.00	$35.12	$34.90	$34.97	$34.97	53,847
2020-11-04	$34.50	$34.78	$34.41	$34.69	$34.69	16,937
2020-11-03	$33.76	$34.04	$33.65	$33.92	$33.92	80,179
2020-11-02	$33.64	$33.68	$33.33	$33.46	$33.46	58,803
2020-10-30	$33.57	$33.60	$33.28	$33.34	$33.34	28,814
2020-10-29	$33.86	$34.04	$33.69	$33.95	$33.95	10,444
2020-10-28	$33.87	$33.87	$33.55	$33.58	$33.58	26,630
2020-10-27	$34.22	$34.28	$34.12	$34.23	$34.23	34,404
2020-10-26	$34.25	$34.25	$33.80	$34.02	$34.02	19,671
2020-10-23	$34.31	$34.39	$34.10	$34.39	$34.39	18,365
2020-10-22	$34.37	$34.37	$34.09	$34.33	$34.33	20,200
2020-10-21	$34.26	$34.46	$34.16	$34.23	$34.23	72,679
2020-10-20	$34.16	$34.43	$34.12	$34.23	$34.23	70,320
2020-10-19	$34.37	$34.46	$34.08	$34.08	$34.08	22,617
2020-10-16	$34.70	$34.72	$34.49	$34.54	$34.54	26,223
2020-10-15	$34.45	$34.58	$34.32	$34.49	$34.49	13,320
2020-10-14	$34.87	$34.87	$34.48	$34.71	$34.71	44,887
2020-10-13	$34.73	$34.84	$34.60	$34.81	$34.81	71,048
2020-10-12	$34.66	$34.90	$34.54	$34.68	$34.68	137,423
2020-10-09	$34.24	$34.50	$34.10	$34.23	$34.23	81,587
2020-10-08	$34.13	$34.13	$33.98	$34.03	$34.03	27,966
2020-10-07	$33.75	$34.04	$33.75	$34.02	$34.02	11,760
2020-10-06	$33.98	$33.98	$33.57	$33.63	$33.63	45,226
2020-10-05	$33.64	$33.95	$33.64	$33.95	$33.95	40,483
2020-10-02	$33.82	$34.13	$33.56	$33.64	$33.64	83,899
2020-10-01	$34.22	$34.22	$33.97	$34.16	$34.16	138,622
2020-09-30	$33.92	$33.96	$33.80	$33.91	$33.91	483,390
2020-09-29	$33.75	$33.93	$33.75	$33.84	$33.84	14,514
2020-09-28	$34.02	$34.02	$33.79	$33.79	$33.79	2,826
2020-09-25	$33.94	$33.94	$33.88	$33.89	$33.89	717
2020-09-24	$33.85	$33.85	$33.85	$33.85	$33.85	50
2020-09-23	$33.89	$33.89	$33.84	$33.84	$33.84	415
2020-09-22	$33.93	$33.93	$33.70	$33.83	$33.83	8,731
2020-09-21	$33.87	$33.87	$33.84	$33.84	$33.84	100
2020-09-18	$33.75	$33.84	$33.75	$33.84	$33.84	267
2020-09-17	$33.82	$33.82	$33.82	$33.82	$33.82	44
2020-09-16	$33.84	$33.84	$33.79	$33.79	$33.79	6,280
2020-09-15	$33.80	$33.80	$33.80	$33.80	$33.80	98
2020-09-14	$33.78	$33.78	$33.78	$33.78	$33.78	1,275
2020-09-11	$33.82	$33.87	$33.82	$33.82	$33.82	1,275
2020-09-10	$33.83	$33.83	$33.74	$33.74	$33.74	2,751
2020-09-09	$33.79	$33.84	$33.75	$33.78	$33.78	1,124
2020-09-08	$33.70	$33.81	$33.70	$33.76	$33.76	1,801
2020-09-04	$33.70	$33.81	$33.70	$33.76	$33.76	3,706
2020-09-03	$33.76	$33.80	$33.72	$33.76	$33.76	13,146
2020-09-02	$33.78	$33.79	$33.73	$33.76	$33.76	2,927
2020-09-01	$33.81	$33.81	$33.74	$33.77	$33.77	7,740
2020-08-31	$33.73	$33.77	$33.71	$33.76	$33.76	2,817
2020-08-28	$33.72	$33.78	$33.70	$33.70	$33.70	27,082
2020-08-27	$33.73	$33.78	$33.73	$33.74	$33.74	3,175
2020-08-26	$33.74	$33.78	$33.73	$33.76	$33.76	40,545
2020-08-25	$33.77	$33.77	$33.71	$33.75	$33.75	1,023
2020-08-24	$33.81	$33.82	$33.72	$33.79	$33.79	6,085
2020-08-21	$33.86	$33.86	$33.68	$33.80	$33.80	10,923
2020-08-20	$33.70	$33.76	$33.70	$33.74	$33.74	1,647
2020-08-19	$33.73	$33.80	$33.72	$33.78	$33.78	3,408
2020-08-18	$33.73	$33.84	$33.71	$33.75	$33.75	1,705
2020-08-17	$33.72	$33.72	$33.65	$33.65	$33.65	17,092
2020-08-14	$33.77	$33.77	$33.66	$33.69	$33.69	4,632
2020-08-13	$33.72	$33.72	$33.66	$33.69	$33.69	4,216
2020-08-12	$33.66	$33.69	$33.65	$33.65	$33.65	8,246
2020-08-11	$33.73	$33.73	$33.62	$33.62	$33.62	5,111
2020-08-10	$33.67	$33.73	$33.63	$33.68	$33.68	34,967
2020-08-07	$33.73	$33.73	$33.63	$33.67	$33.67	25,872
2020-08-06	$33.71	$33.71	$33.68	$33.69	$33.69	825
2020-08-05	$33.73	$33.73	$33.65	$33.69	$33.69	746
2020-08-04	$33.65	$33.68	$33.63	$33.68	$33.68	5,249
2020-08-03	$33.71	$33.73	$33.61	$33.66	$33.66	2,772
2020-07-31	$33.62	$33.64	$33.62	$33.64	$33.64	687
2020-07-30	$33.57	$33.63	$33.57	$33.62	$33.62	832
2020-07-29	$33.62	$33.62	$33.62	$33.62	$33.62	15,281
2020-07-28	$33.65	$33.70	$33.56	$33.60	$33.60	15,281
2020-07-27	$33.60	$33.64	$33.51	$33.59	$33.59	1,579
2020-07-24	$33.63	$33.63	$33.45	$33.51	$33.51	1,466
2020-07-23	$33.63	$33.70	$33.63	$33.65	$33.65	513
2020-07-22	$33.63	$33.75	$33.49	$33.63	$33.63	20,362
2020-07-21	$33.74	$33.76	$33.53	$33.62	$33.62	2,369
2020-07-20	$33.54	$33.64	$33.54	$33.64	$33.64	3,419
2020-07-17	$33.56	$33.61	$33.44	$33.58	$33.58	7,496
2020-07-16	$33.31	$33.63	$33.31	$33.46	$33.46	6,554
2020-07-15	$33.45	$33.47	$33.43	$33.44	$33.44	4,235
2020-07-14	$33.42	$33.48	$33.33	$33.44	$33.44	6,820
2020-07-13	$33.56	$33.56	$33.40	$33.41	$33.41	2,508
2020-07-10	$33.42	$33.57	$33.41	$33.51	$33.51	16,996
2020-07-09	$33.41	$33.45	$33.40	$33.44	$33.44	5,400
2020-07-08	$33.45	$33.49	$33.44	$33.48	$33.48	8,100
2020-07-07	$33.57	$33.57	$33.41	$33.44	$33.44	2,026
2020-07-06	$33.42	$33.67	$33.42	$33.56	$33.56	15,800
2020-07-02	$33.28	$33.43	$33.28	$33.39	$33.39	169,154
2020-07-01	$33.26	$33.38	$33.26	$33.38	$33.38	280,046
2020-06-30	$33.32	$33.33	$33.23	$33.30	$33.30	11,400
2020-06-29	$33.23	$33.32	$33.12	$33.21	$33.21	3,775
2020-06-26	$33.35	$33.35	$33.22	$33.24	$33.24	5,168
2020-06-25	$33.20	$33.33	$33.12	$33.33	$33.33	12,900
2020-06-24	$33.14	$33.24	$33.12	$33.22	$33.22	700
2020-06-23	$33.14	$33.35	$33.14	$33.27	$33.27	5,611
2020-06-22	$33.31	$33.35	$33.21	$33.25	$33.25	3,932
2020-06-19	$33.19	$33.26	$33.14	$33.23	$33.23	1,895
2020-06-18	$33.22	$33.22	$33.08	$33.22	$33.22	1,541
2020-06-17	$33.07	$33.21	$33.07	$33.21	$33.21	1,450
2020-06-16	$33.15	$33.22	$33.07	$33.19	$33.19	8,526
2020-06-15	$32.82	$33.16	$32.80	$33.10	$33.10	2,680
2020-06-12	$32.94	$32.94	$32.89	$32.89	$32.89	2,000
2020-06-11	$33.05	$33.15	$32.93	$32.93	$32.93	2,100
2020-06-10	$33.24	$33.32	$33.24	$33.28	$33.28	5,343
2020-06-09	$33.30	$33.35	$33.21	$33.26	$33.26	8,520
2020-06-08	$33.22	$33.33	$33.20	$33.32	$33.32	89,951
2020-06-05	$33.14	$33.32	$33.14	$33.31	$33.31	9,992
2020-06-04	$33.15	$33.20	$33.07	$33.17	$33.17	4,000
2020-06-03	$33.18	$33.32	$33.10	$33.19	$33.19	3,772
2020-06-02	$33.10	$33.17	$33.05	$33.17	$33.17	4,800
2020-06-01	$32.98	$33.10	$32.98	$33.03	$33.03	18,400
2020-05-29	$32.86	$32.97	$32.82	$32.95	$32.95	8,450
2020-05-28	$32.91	$33.01	$32.86	$32.93	$32.93	7,949
2020-05-27	$32.74	$32.96	$32.72	$32.96	$32.96	4,000
2020-05-26	$33.10	$33.10	$32.63	$32.94	$32.94	59,068
2020-05-22	$32.91	$33.00	$32.83	$33.00	$33.00	350,500
2020-05-21	$33.08	$33.08	$32.85	$32.96	$32.96	10,600
2020-05-20	$32.98	$33.10	$32.98	$33.10	$33.10	15,800
2020-05-19	$32.99	$32.99	$32.91	$32.91	$32.91	1,100
2020-05-18	$32.67	$33.00	$32.67	$33.00	$33.00	2,355
2020-05-15	$32.68	$32.68	$32.68	$32.68	$32.68	121
2020-05-14	$32.38	$32.70	$32.36	$32.54	$32.54	366,610
2020-05-13	$32.84	$32.91	$32.03	$32.39	$32.39	3,062
2020-05-12	$32.94	$32.94	$32.75	$32.81	$32.81	1,225
2020-05-11	$32.61	$32.92	$32.61	$32.90	$32.90	2,127
2020-05-08	$32.60	$32.76	$32.60	$32.76	$32.76	2,200
2020-05-07	$32.47	$32.75	$32.43	$32.57	$32.57	11,000
2020-05-06	$32.31	$32.65	$32.31	$32.40	$32.40	84,700
2020-05-05	$32.08	$32.50	$32.08	$32.27	$32.27	4,489
2020-05-04	$32.19	$32.19	$32.03	$32.03	$32.03	32,208
2020-05-01	$32.35	$32.35	$32.12	$32.12	$32.12	11,600
2020-04-30	$32.36	$32.47	$32.28	$32.46	$32.46	17,900
2020-04-29	$32.35	$32.58	$32.35	$32.44	$32.44	12,737
2020-04-28	$32.40	$32.40	$32.07	$32.15	$32.15	1,164
2020-04-27	$32.40	$32.40	$32.31	$32.31	$32.31	900
2020-04-24	$32.15	$32.15	$32.15	$32.15	$32.15	100
2020-04-23	$32.03	$32.16	$31.90	$31.96	$31.96	10,200
2020-04-22	$31.93	$32.06	$31.84	$31.96	$31.96	5,300
2020-04-21	$31.88	$31.90	$31.39	$31.56	$31.56	16,822
2020-04-20	$32.15	$32.15	$31.91	$32.00	$32.00	7,298
2020-04-17	$32.08	$32.15	$31.98	$32.11	$32.11	6,500
2020-04-16	$32.13	$32.13	$31.92	$31.92	$31.92	945
2020-04-15	$31.93	$32.13	$31.93	$32.01	$32.01	10,000
2020-04-14	$31.83	$32.31	$31.83	$32.23	$32.23	5,324
2020-04-13	$31.52	$31.71	$31.46	$31.70	$31.70	5,600
2020-04-09	$31.79	$31.80	$31.44	$31.54	$31.54	16,416
2020-04-08	$31.41	$31.45	$31.41	$31.45	$31.45	11,900
2020-04-07	$31.34	$31.50	$31.28	$31.32	$31.32	2,900
2020-04-06	$31.31	$31.45	$31.12	$31.44	$31.44	20,900
2020-04-03	$30.72	$30.72	$30.27	$30.36	$30.36	4,176
2020-04-02	$30.11	$30.52	$30.11	$30.52	$30.52	43,466
2020-04-01	$30.70	$30.70	$30.18	$30.20	$30.20	18,600
2020-03-31	$30.92	$31.00	$30.73	$30.73	$30.73	1,362
2020-03-30	$30.68	$31.04	$30.68	$30.81	$30.81	16,100
2020-03-27	$30.69	$30.77	$30.28	$30.32	$30.32	26,900
2020-03-26	$30.56	$31.03	$29.92	$31.03	$31.03	42,781
2020-03-25	$30.02	$30.71	$28.50	$30.25	$30.25	8,354
2020-03-24	$30.57	$30.57	$30.07	$30.44	$30.44	10,531
2020-03-23	$29.18	$30.35	$28.69	$29.47	$29.47	131,930
2020-03-20	$30.00	$31.17	$28.94	$28.94	$28.94	111,406
2020-03-19	$28.77	$29.73	$28.77	$29.48	$29.48	35,200
2020-03-18	$29.99	$29.99	$27.93	$28.55	$28.55	25,732
2020-03-17	$29.26	$29.70	$28.93	$29.48	$29.48	23,706
2020-03-16	$30.61	$30.61	$28.83	$30.06	$30.06	122,400
2020-03-13	$30.25	$31.06	$29.52	$31.06	$31.06	19,994
2020-03-12	$29.70	$30.35	$28.58	$29.74	$29.74	412,577
2020-03-11	$31.03	$31.20	$30.74	$31.10	$31.10	96,200
2020-03-10	$31.30	$31.41	$30.94	$31.41	$31.41	9,117
2020-03-09	$31.00	$31.20	$30.88	$30.98	$30.98	10,100
2020-03-06	$31.63	$31.84	$31.39	$31.79	$31.79	33,200
2020-03-05	$32.22	$32.22	$31.89	$31.89	$31.89	24,600
2020-03-04	$32.43	$32.43	$32.43	$32.43	$32.43	34
2020-03-03	$32.08	$32.08	$32.08	$32.08	$32.08	1
2020-03-02	$31.69	$32.35	$31.69	$32.35	$32.35	15,143
2020-02-28	$31.40	$31.72	$31.37	$31.68	$31.68	24,700
2020-02-27	$32.05	$32.05	$31.87	$31.87	$31.87	100
2020-02-26	$32.46	$32.47	$32.40	$32.40	$32.40	2,100
2020-02-25	$32.46	$32.46	$32.31	$32.31	$32.31	3,000
2020-02-24	$32.60	$32.60	$31.17	$32.60	$32.60	4,300
2020-02-21	$32.85	$32.91	$32.82	$32.91	$32.91	4,400
2020-02-20	$32.90	$33.04	$32.90	$33.04	$33.04	201
2020-02-19	$33.02	$33.03	$33.02	$33.03	$33.03	1,200
2020-02-18	$32.99	$32.99	$32.95	$32.95	$32.95	2,500
2020-02-14	$32.99	$32.99	$32.99	$32.99	$32.99	116
2020-02-13	$32.88	$33.04	$32.88	$33.04	$33.04	1,144
2020-02-12	$33.00	$33.00	$33.00	$33.00	$33.00	95
2020-02-11	$32.95	$32.96	$32.95	$32.95	$32.95	1,300
2020-02-10	$32.89	$32.93	$32.89	$32.90	$32.90	3,300
2020-02-07	$32.87	$32.87	$32.87	$32.87	$32.87	18
2020-02-06	$32.90	$32.91	$32.90	$32.91	$32.91	200
2020-02-05	$32.87	$32.91	$32.85	$32.88	$32.88	2,611
2020-02-04	$32.82	$32.89	$32.81	$32.89	$32.89	2,900
2020-02-03	$32.72	$32.72	$32.67	$32.69	$32.69	9,100
2020-01-31	$32.57	$32.57	$32.57	$32.57	$32.57	67
2020-01-30	$32.62	$32.70	$32.62	$32.70	$32.70	415
2020-01-29	$32.66	$32.70	$32.66	$32.70	$32.70	300
2020-01-28	$32.59	$32.70	$32.57	$32.68	$32.68	9,100
2020-01-27	$32.54	$32.60	$32.54	$32.56	$32.56	1,000
2020-01-24	$32.77	$32.77	$32.62	$32.71	$32.71	4,551
2020-01-23	$32.78	$32.78	$32.78	$32.78	$32.78	160
2020-01-22	$32.76	$32.76	$32.76	$32.76	$32.76	0
2020-01-21	$32.76	$32.76	$32.76	$32.76	$32.76	0
2020-01-17	$32.70	$32.74	$32.70	$32.74	$32.74	3,704
2020-01-16	$32.71	$32.72	$32.65	$32.71	$32.71	2,032
2020-01-15	$32.75	$32.75	$32.63	$32.69	$32.69	5,529
2020-01-14	$32.74	$32.74	$32.65	$32.65	$32.65	957
2020-01-13	$32.66	$32.70	$32.66	$32.69	$32.69	2,000
2020-01-10	$32.64	$32.64	$32.56	$32.61	$32.61	7,900
2020-01-09	$32.64	$32.69	$32.60	$32.69	$32.69	6,893
2020-01-08	$32.57	$32.66	$32.57	$32.57	$32.57	54,600
2020-01-07	$32.55	$32.55	$32.50	$32.50	$32.50	6,100
2020-01-06	$32.40	$32.49	$32.40	$32.49	$32.49	419
2020-01-03	$32.42	$32.47	$32.42	$32.46	$32.46	7,700
2020-01-02	$32.39	$32.55	$32.39	$32.51	$32.51	108,098
2019-12-31	$32.34	$32.35	$32.34	$32.35	$32.35	300
2019-12-30	$32.27	$32.37	$32.27	$32.35	$32.35	2,400
2019-12-27	$32.36	$32.36	$32.36	$32.36	$32.36	53
2019-12-26	$32.33	$32.42	$32.33	$32.42	$32.42	924
2019-12-24	$32.36	$32.36	$32.35	$32.36	$32.36	11,500
2019-12-23	$32.31	$32.31	$32.31	$32.31	$32.31	22
2019-12-20	$32.23	$32.33	$32.23	$32.32	$32.32	8,600
2019-12-19	$32.16	$32.23	$32.15	$32.21	$32.21	25,852
2019-12-18	$32.23	$32.24	$32.15	$32.19	$32.19	8,029
2019-12-17	$32.16	$32.16	$32.16	$32.16	$32.16	99
2019-12-16	$32.13	$32.17	$32.13	$32.16	$32.16	3,600
2019-12-13	$32.09	$32.09	$32.00	$32.00	$32.00	2,020
2019-12-12	$31.99	$31.99	$31.99	$31.99	$31.99	200
2019-12-11	$31.83	$31.90	$31.83	$31.90	$31.90	28,100
2019-12-10	$31.81	$31.82	$31.78	$31.78	$31.78	3,800
2019-12-09	$31.91	$31.91	$31.85	$31.85	$31.85	625
2019-12-06	$31.86	$31.86	$31.84	$31.86	$31.86	600
2019-12-05	$31.69	$31.74	$31.69	$31.74	$31.74	402
2019-12-04	$31.68	$31.76	$31.68	$31.73	$31.73	75,900
2019-12-03	$31.60	$31.65	$31.54	$31.65	$31.65	9,600
2019-12-02	$31.75	$31.76	$31.65	$31.76	$31.76	23,800
2019-11-29	$31.97	$31.97	$31.89	$31.89	$31.89	1,132
2019-11-27	$31.98	$31.98	$31.93	$31.93	$31.93	1,821
2019-11-26	$31.83	$31.83	$31.82	$31.82	$31.82	600
2019-11-25	$31.83	$31.84	$31.83	$31.84	$31.84	300
2019-11-22	$31.74	$31.75	$31.65	$31.67	$31.67	6,800
2019-11-21	$31.65	$31.70	$31.65	$31.67	$31.67	1,700
2019-11-20	$31.71	$31.73	$31.70	$31.70	$31.70	1,900
2019-11-19	$31.87	$31.87	$31.74	$31.78	$31.78	1,968
2019-11-18	$32.13	$32.15	$32.05	$32.12	$31.77	2,686
2019-11-15	$32.05	$32.09	$32.05	$32.06	$31.71	4,200
2019-11-14	$31.95	$31.98	$31.90	$31.98	$31.64	5,453
2019-11-13	$32.01	$32.01	$31.91	$31.94	$31.59	124,800
2019-11-12	$32.02	$32.07	$31.93	$32.02	$31.67	7,689
2019-11-11	$31.94	$31.97	$31.94	$31.95	$31.60	7,500
2019-11-08	$31.88	$31.98	$31.88	$31.98	$31.64	4,155
2019-11-07	$32.03	$32.03	$31.90	$31.90	$31.56	28,100
2019-11-06	$31.93	$31.93	$31.86	$31.90	$31.56	11,900
2019-11-05	$31.93	$31.96	$31.93	$31.93	$31.59	12,900
2019-11-04	$31.87	$31.95	$31.87	$31.93	$31.58	15,700
2019-11-01	$31.82	$31.84	$31.80	$31.84	$31.50	9,600
2019-10-31	$31.81	$31.81	$31.68	$31.75	$31.41	3,852
2019-10-30	$31.70	$31.72	$31.64	$31.72	$31.38	14,700
2019-10-29	$31.75	$31.75	$31.68	$31.68	$31.33	5,700
2019-10-28	$31.81	$31.81	$31.72	$31.78	$31.43	15,703
2019-10-25	$31.58	$31.68	$31.49	$31.68	$31.34	12,403
2019-10-24	$31.45	$31.57	$31.45	$31.57	$31.23	16,400
2019-10-23	$31.44	$31.46	$31.32	$31.42	$31.08	11,264
2019-10-22	$31.51	$31.53	$31.40	$31.40	$31.06	12,000
2019-10-21	$31.41	$31.53	$31.41	$31.49	$31.15	19,900
2019-10-18	$31.55	$31.55	$31.31	$31.37	$31.03	52,033
2019-10-17	$31.53	$31.53	$31.49	$31.49	$31.15	5,900
2019-10-16	$31.49	$31.50	$31.45	$31.45	$31.11	26,424
2019-10-15	$31.43	$31.50	$31.43	$31.48	$31.14	7,392
2019-10-14	$31.32	$31.36	$31.29	$31.32	$30.98	11,677
2019-10-11	$31.20	$31.41	$31.20	$31.32	$30.98	134,500
2019-10-10	$30.97	$31.16	$30.97	$31.10	$30.76	12,086
2019-10-09	$31.00	$31.06	$30.91	$31.03	$30.69	16,731
2019-10-08	$31.01	$31.01	$30.86	$30.87	$30.54	31,700
2019-10-07	$31.11	$31.18	$31.05	$31.11	$30.78	81,272
2019-10-04	$30.95	$31.12	$30.95	$31.11	$30.77	27,900
2019-10-03	$30.75	$30.88	$30.55	$30.85	$30.52	23,934
2019-10-02	$30.75	$30.78	$30.64	$30.69	$30.36	30,300
2019-10-01	$31.28	$31.28	$30.91	$30.99	$30.65	536,917