National Storage Affiliates Trust (NSA) Stock Profile

Data as of May 2, 2025

$37.74 ($0.51) 1.37%

National Storage Affiliates Trust - Daily Information

Click for more stock information on National Storage Affiliates Trust.

Daily Information	Data
Date	May 2, 2025
Open	$37.63
Previous Close	$37.74
High	$38.14
Low	$37.38
Adjusted Open	$37.63
Previous Adjusted Close	$37.74
Adjusted High	$38.14
Adjusted Low	$37.38

Invest in National Storage Affiliates Trust (NSA)

Invest with as little as $5.

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

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

Low correlation to stocks & bonds!

Key People National Storage Affiliates Trust

Employee	Position
Arlen D. Nordhagen	Executive Chairman
Tamara D. Fischer	President, Chief Executive Officer & Trustee
David G. Cramer	Chief Operating Officer & Executive Vice President
Brandon S. Togashi	CFO, Treasurer & Executive Vice President
George Andrew Hoglund	Vice President-Investor Relations
Tiffany Kenyon	Chief Legal Officer & Senior Vice President
J. Timothy Warren	Independent Trustee
Charles F. Wu	Independent Trustee
George L. Chapman	Independent Trustee
Paul W. Hylbert	Lead Independent Trustee
Chad L. Meisinger	Independent Trustee
Steven G. Osgood	Independent Trustee
Dominic M. Palazzo	Independent Trustee
Mark van Mourick	Independent Trustee
Rebecca Lee Steinfort	Independent Trustee

Company Profile National Storage Affiliates Trust

Exchange: NYSE

IPO Date: April 23, 2015

Employees: 360

Sector: Real Estate

Industry: REIT-Industrial

Website: National Storage Affiliates Trust Website

Address: 6000 S Ulster St, Denver, CO 80237

Historical Stock Data for National Storage Affiliates Trust (NSA)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$37.63	$38.14	$37.38	$37.74	$37.74	698,088
2025-05-01	$37.09	$37.76	$36.86	$37.23	$37.23	674,459
2025-04-30	$36.14	$37.24	$35.74	$37.20	$37.20	827,565
2025-04-29	$36.09	$36.43	$35.64	$36.27	$36.27	589,381
2025-04-28	$35.87	$36.31	$35.70	$36.17	$36.17	396,309
2025-04-25	$36.40	$36.40	$35.72	$36.03	$36.03	389,742
2025-04-24	$36.38	$36.73	$36.17	$36.40	$36.40	573,153
2025-04-23	$37.26	$37.37	$36.11	$36.38	$36.38	655,712
2025-04-22	$35.80	$36.92	$35.60	$36.64	$36.64	617,918
2025-04-21	$36.41	$36.65	$34.74	$35.42	$35.42	580,231
2025-04-17	$35.82	$36.93	$35.82	$36.76	$36.76	512,921
2025-04-16	$35.79	$36.15	$35.15	$35.54	$35.54	525,218
2025-04-15	$35.33	$35.85	$35.13	$35.50	$35.50	600,760
2025-04-14	$34.82	$35.35	$34.70	$35.22	$35.22	739,487
2025-04-11	$33.36	$34.56	$32.66	$34.53	$34.53	1,116,822
2025-04-10	$34.16	$34.82	$32.62	$33.64	$33.64	667,586
2025-04-09	$31.61	$34.99	$30.88	$34.66	$34.66	850,301
2025-04-08	$34.26	$34.50	$32.17	$32.50	$32.50	1,197,211
2025-04-07	$34.37	$34.69	$32.50	$33.57	$33.57	1,579,483
2025-04-04	$37.36	$37.49	$35.10	$35.16	$35.16	1,258,618
2025-04-03	$38.84	$39.47	$37.29	$37.46	$37.46	1,315,762
2025-04-02	$39.01	$39.15	$37.62	$39.04	$39.04	1,602,415
2025-04-01	$39.59	$39.65	$38.71	$39.00	$39.00	615,524
2025-03-31	$38.64	$39.73	$38.45	$39.40	$39.40	885,737
2025-03-28	$38.59	$38.83	$38.03	$38.71	$38.71	606,663
2025-03-27	$38.28	$38.86	$38.02	$38.29	$38.29	496,409
2025-03-26	$37.84	$38.31	$37.80	$38.08	$38.08	353,476
2025-03-25	$38.73	$38.73	$37.44	$37.64	$37.64	718,974
2025-03-24	$38.18	$38.92	$38.18	$38.75	$38.75	700,967
2025-03-21	$38.36	$38.36	$37.88	$38.15	$38.15	1,354,851
2025-03-20	$38.19	$38.69	$38.14	$38.39	$38.39	622,534
2025-03-19	$37.80	$38.62	$37.70	$38.35	$38.35	792,793
2025-03-18	$37.25	$38.04	$36.98	$38.03	$38.03	875,447
2025-03-17	$36.68	$37.70	$36.68	$37.26	$37.26	854,354
2025-03-14	$36.14	$36.69	$35.93	$36.68	$36.68	807,331
2025-03-13	$37.11	$37.51	$36.08	$36.64	$36.08	821,076
2025-03-12	$37.63	$37.85	$37.00	$37.16	$36.59	616,647
2025-03-11	$39.50	$39.50	$37.58	$37.80	$37.22	1,461,951
2025-03-10	$39.87	$40.62	$39.27	$39.59	$38.98	1,023,872
2025-03-07	$38.75	$39.66	$38.75	$39.53	$39.53	678,249
2025-03-06	$38.54	$39.07	$37.83	$38.76	$38.76	636,221
2025-03-05	$38.19	$38.84	$37.94	$38.81	$38.81	903,142
2025-03-04	$38.41	$39.07	$38.02	$38.05	$38.05	565,264
2025-03-03	$38.74	$38.96	$38.26	$38.57	$38.57	575,286
2025-02-28	$39.03	$39.19	$37.65	$38.62	$38.62	1,703,542
2025-02-27	$39.04	$39.20	$37.89	$39.00	$39.00	713,792
2025-02-26	$38.70	$39.00	$38.06	$38.23	$38.23	556,880
2025-02-25	$38.32	$39.34	$38.23	$38.86	$38.86	678,114
2025-02-24	$37.73	$38.33	$37.28	$38.13	$38.13	549,083
2025-02-21	$37.95	$37.95	$37.39	$37.73	$37.73	357,319
2025-02-20	$37.50	$37.89	$37.26	$37.78	$37.78	283,542
2025-02-19	$37.61	$37.80	$37.37	$37.47	$37.47	322,094
2025-02-18	$37.30	$37.88	$37.22	$37.69	$37.69	293,651
2025-02-14	$38.07	$38.57	$37.34	$37.38	$37.38	481,865
2025-02-13	$37.81	$38.02	$37.64	$37.82	$37.82	321,803
2025-02-12	$36.93	$37.72	$36.93	$37.71	$37.71	461,785
2025-02-11	$37.46	$37.92	$37.40	$37.90	$37.90	323,114
2025-02-10	$37.60	$37.83	$37.36	$37.63	$37.63	310,798
2025-02-07	$37.78	$37.96	$37.29	$37.63	$37.63	246,693
2025-02-06	$37.59	$37.94	$37.44	$37.78	$37.78	309,244
2025-02-05	$37.20	$37.58	$36.73	$37.44	$37.44	271,830
2025-02-04	$36.52	$37.06	$36.32	$36.71	$36.71	345,107
2025-02-03	$36.62	$37.31	$36.26	$37.11	$37.11	511,821
2025-01-31	$37.25	$37.73	$37.05	$37.15	$37.15	596,570
2025-01-30	$37.69	$37.69	$36.80	$37.45	$37.45	514,882
2025-01-29	$37.59	$37.83	$36.63	$37.05	$37.05	422,711
2025-01-28	$37.73	$37.97	$37.55	$37.67	$37.67	378,569
2025-01-27	$36.95	$38.04	$36.95	$38.00	$38.00	423,704
2025-01-24	$36.30	$37.03	$36.30	$36.73	$36.73	371,967
2025-01-23	$36.23	$36.40	$35.75	$36.38	$36.38	319,058
2025-01-22	$36.50	$36.65	$36.06	$36.14	$36.14	312,796
2025-01-21	$36.71	$37.20	$36.68	$36.89	$36.89	451,176
2025-01-17	$36.84	$37.13	$36.60	$36.61	$36.61	381,552
2025-01-16	$35.86	$37.11	$35.86	$36.88	$36.88	429,566
2025-01-15	$37.00	$37.00	$35.67	$35.92	$35.92	487,560
2025-01-14	$36.39	$36.52	$35.85	$35.94	$35.94	597,975
2025-01-13	$36.45	$36.66	$35.87	$36.29	$36.29	774,081
2025-01-10	$36.90	$37.25	$36.18	$36.49	$36.49	810,780
2025-01-08	$36.94	$37.00	$36.22	$36.94	$36.94	631,739
2025-01-07	$37.76	$37.82	$36.66	$37.17	$37.17	788,992
2025-01-06	$38.20	$38.24	$37.35	$37.46	$37.46	644,199
2025-01-03	$37.37	$38.35	$37.37	$38.24	$38.24	457,550
2025-01-02	$37.78	$38.06	$37.14	$37.40	$37.40	523,356
2024-12-31	$37.62	$38.19	$37.41	$37.91	$37.91	734,564
2024-12-30	$37.82	$37.82	$36.86	$37.36	$37.36	523,481
2024-12-27	$37.83	$38.17	$37.43	$37.69	$37.69	310,904
2024-12-26	$37.62	$38.19	$37.62	$38.09	$38.09	474,285
2024-12-24	$37.83	$38.18	$37.33	$38.05	$38.05	177,468
2024-12-23	$37.71	$37.99	$37.39	$37.90	$37.90	516,172
2024-12-20	$37.49	$38.84	$37.45	$37.84	$37.84	1,873,895
2024-12-19	$38.83	$39.26	$37.18	$37.20	$37.20	1,222,330
2024-12-18	$40.99	$41.14	$38.74	$38.84	$38.84	839,177
2024-12-17	$40.80	$41.44	$40.52	$41.15	$41.15	593,925
2024-12-16	$41.41	$41.74	$41.08	$41.14	$41.14	685,604
2024-12-13	$41.53	$41.76	$41.02	$41.47	$41.47	686,905
2024-12-12	$42.01	$42.70	$42.00	$42.31	$41.74	461,946
2024-12-11	$42.79	$42.97	$41.93	$42.23	$41.66	583,527
2024-12-10	$43.41	$43.41	$42.57	$42.82	$42.24	389,510
2024-12-09	$43.39	$43.88	$43.14	$43.56	$42.97	447,295
2024-12-06	$43.10	$43.42	$42.85	$43.40	$42.81	597,929
2024-12-05	$43.21	$43.22	$42.64	$42.95	$42.37	434,373
2024-12-04	$43.51	$43.68	$43.15	$43.32	$42.73	370,738
2024-12-03	$44.80	$44.80	$43.65	$43.70	$43.11	566,045
2024-12-02	$45.00	$45.28	$44.68	$44.80	$44.19	725,202
2024-11-29	$45.69	$45.99	$45.01	$45.10	$44.49	450,177
2024-11-27	$45.63	$46.07	$45.38	$45.38	$44.76	443,630
2024-11-26	$45.02	$45.21	$44.28	$45.08	$44.47	508,003
2024-11-25	$45.00	$46.05	$44.87	$45.14	$44.53	886,572
2024-11-22	$44.35	$44.65	$44.07	$44.35	$43.75	573,625
2024-11-21	$43.84	$44.80	$43.61	$44.16	$43.56	521,946
2024-11-20	$43.88	$44.09	$43.11	$43.90	$43.30	661,904
2024-11-19	$43.25	$44.26	$43.25	$44.24	$43.64	684,445
2024-11-18	$42.89	$43.57	$42.86	$43.36	$42.77	404,302
2024-11-15	$42.60	$43.46	$42.44	$43.13	$43.13	384,768
2024-11-14	$42.67	$43.36	$42.16	$42.33	$42.33	246,051
2024-11-13	$43.06	$43.25	$42.63	$42.95	$42.95	349,523
2024-11-12	$42.83	$43.24	$42.40	$42.44	$42.44	486,534
2024-11-11	$43.44	$43.76	$43.01	$43.20	$43.20	395,688
2024-11-08	$43.34	$43.95	$43.19	$43.68	$43.68	437,843
2024-11-07	$42.45	$43.05	$42.18	$42.99	$42.99	569,388
2024-11-06	$43.06	$43.39	$41.16	$42.32	$42.32	621,003
2024-11-05	$41.63	$43.59	$41.47	$43.52	$43.52	526,336
2024-11-04	$41.70	$42.32	$41.64	$41.97	$41.97	426,294
2024-11-01	$42.21	$42.58	$41.48	$41.62	$41.62	672,235
2024-10-31	$43.71	$44.39	$42.11	$42.15	$42.15	822,246
2024-10-30	$42.67	$43.30	$42.40	$42.47	$42.47	498,767
2024-10-29	$42.80	$42.87	$42.38	$42.50	$42.50	429,799
2024-10-28	$43.09	$43.49	$42.67	$43.02	$43.02	367,347
2024-10-25	$43.36	$43.79	$42.79	$42.85	$42.85	316,996
2024-10-24	$43.27	$43.77	$43.18	$43.28	$43.28	344,036
2024-10-23	$42.92	$43.93	$42.71	$43.32	$43.32	599,000
2024-10-22	$42.97	$43.17	$42.71	$42.99	$42.99	426,017
2024-10-21	$44.67	$44.94	$42.87	$43.04	$43.04	381,651
2024-10-18	$44.80	$45.00	$44.50	$44.95	$44.95	241,948
2024-10-17	$44.98	$45.05	$44.58	$44.72	$44.72	305,124
2024-10-16	$44.84	$45.32	$44.80	$45.16	$45.16	328,597
2024-10-15	$44.60	$45.35	$44.60	$44.78	$44.78	381,027
2024-10-14	$44.06	$44.52	$43.76	$44.36	$44.36	248,576
2024-10-11	$44.54	$44.61	$43.92	$44.16	$44.16	338,974
2024-10-10	$44.54	$44.82	$43.84	$44.18	$44.18	385,326
2024-10-09	$44.68	$44.89	$44.36	$44.74	$44.74	528,892
2024-10-08	$44.83	$45.01	$44.23	$44.78	$44.78	590,175
2024-10-07	$44.34	$44.59	$44.00	$44.54	$44.54	484,804
2024-10-04	$46.04	$46.46	$44.46	$44.63	$44.63	777,195
2024-10-03	$46.86	$46.96	$46.13	$46.39	$46.39	388,613
2024-10-02	$46.90	$47.16	$46.53	$46.88	$46.88	548,480
2024-10-01	$48.46	$48.64	$47.26	$47.44	$47.44	443,491
2024-09-30	$47.40	$48.27	$46.96	$48.20	$48.20	818,740
2024-09-27	$47.24	$47.57	$46.84	$47.45	$47.45	520,112
2024-09-26	$48.17	$48.17	$46.78	$46.82	$46.82	633,922
2024-09-25	$48.74	$48.75	$48.03	$48.15	$48.15	703,192
2024-09-24	$49.00	$49.11	$48.36	$48.68	$48.68	496,177
2024-09-23	$48.92	$49.44	$48.67	$49.13	$49.13	687,353
2024-09-20	$48.20	$48.60	$48.10	$48.57	$48.57	1,571,880
2024-09-19	$48.88	$48.88	$47.52	$48.13	$48.13	633,502
2024-09-18	$48.93	$49.25	$48.22	$48.40	$48.40	787,396
2024-09-17	$48.71	$48.87	$48.12	$48.14	$48.14	452,318
2024-09-16	$47.95	$48.90	$47.70	$48.71	$48.71	881,266
2024-09-13	$47.35	$47.81	$46.81	$47.66	$47.66	760,275
2024-09-12	$46.78	$47.93	$46.63	$47.69	$47.14	852,393
2024-09-11	$46.58	$46.74	$45.84	$46.65	$46.11	518,172
2024-09-10	$46.84	$47.45	$46.74	$47.11	$46.56	653,767
2024-09-09	$45.89	$46.83	$45.88	$46.81	$46.27	716,705
2024-09-06	$46.05	$46.57	$45.58	$46.47	$45.93	461,379
2024-09-05	$46.94	$47.06	$45.84	$46.03	$46.03	736,732
2024-09-04	$46.69	$47.42	$46.40	$46.60	$46.60	587,824
2024-09-03	$46.58	$47.07	$46.30	$46.71	$46.71	990,455
2024-08-30	$46.39	$46.75	$45.85	$46.74	$46.74	1,047,817
2024-08-29	$46.02	$46.49	$45.73	$46.04	$46.04	739,675
2024-08-28	$46.00	$46.27	$45.75	$46.05	$46.05	811,710
2024-08-27	$45.00	$46.02	$44.78	$46.00	$46.00	443,295
2024-08-26	$45.78	$45.87	$45.02	$45.51	$45.51	433,138
2024-08-23	$44.72	$46.03	$44.48	$45.55	$45.55	711,217
2024-08-22	$44.24	$44.83	$43.99	$44.73	$44.73	460,705
2024-08-21	$43.48	$44.11	$42.98	$44.07	$44.07	397,117
2024-08-20	$43.02	$43.54	$42.99	$43.29	$43.29	316,333
2024-08-19	$42.88	$43.39	$42.80	$43.18	$43.18	323,042
2024-08-16	$42.80	$43.24	$42.40	$42.88	$42.88	385,851
2024-08-15	$43.41	$43.52	$42.59	$42.74	$42.74	509,659
2024-08-14	$43.07	$43.56	$42.85	$43.39	$43.39	440,368
2024-08-13	$42.89	$43.06	$42.40	$42.79	$42.79	706,540
2024-08-12	$43.00	$43.30	$42.34	$42.56	$42.56	507,574
2024-08-09	$42.41	$43.47	$41.79	$43.25	$43.25	706,307
2024-08-08	$41.92	$42.26	$41.38	$42.12	$42.12	847,772
2024-08-07	$42.82	$43.63	$41.82	$42.05	$42.05	1,263,666
2024-08-06	$40.33	$42.91	$39.86	$42.33	$42.33	1,860,817
2024-08-05	$41.56	$43.51	$41.12	$42.40	$42.40	947,408
2024-08-02	$42.58	$43.76	$42.53	$43.03	$43.03	1,014,859
2024-08-01	$42.87	$43.17	$42.46	$42.85	$42.85	494,391
2024-07-31	$43.22	$43.23	$42.21	$42.57	$42.57	947,613
2024-07-30	$43.88	$44.12	$43.14	$43.42	$43.42	758,012
2024-07-29	$43.42	$43.73	$42.95	$43.60	$43.60	387,314
2024-07-26	$43.07	$43.56	$42.96	$43.46	$43.46	305,962
2024-07-25	$43.08	$43.37	$42.59	$42.77	$42.77	543,244
2024-07-24	$43.88	$44.06	$42.85	$42.90	$42.90	645,099
2024-07-23	$44.12	$44.38	$43.77	$44.00	$44.00	586,076
2024-07-22	$44.31	$44.75	$43.35	$44.26	$44.26	659,195
2024-07-19	$45.05	$45.22	$44.11	$44.19	$44.19	554,903
2024-07-18	$45.67	$46.84	$45.08	$45.10	$45.10	829,986
2024-07-17	$45.55	$46.32	$45.18	$45.84	$45.84	742,037
2024-07-16	$44.35	$45.66	$44.17	$45.48	$45.48	1,075,855
2024-07-15	$43.74	$44.14	$43.00	$44.11	$44.11	766,670
2024-07-12	$42.52	$43.68	$41.98	$43.50	$43.50	841,767
2024-07-11	$40.58	$42.24	$40.32	$42.06	$42.06	1,175,076
2024-07-10	$40.38	$40.43	$39.17	$39.73	$39.73	1,555,458
2024-07-09	$40.69	$40.83	$40.01	$40.18	$40.18	455,787
2024-07-08	$40.91	$40.93	$40.59	$40.78	$40.78	493,782
2024-07-05	$40.74	$40.86	$40.34	$40.74	$40.74	971,777
2024-07-03	$40.55	$41.04	$40.32	$40.74	$40.74	254,393
2024-07-02	$40.43	$41.05	$40.31	$40.54	$40.54	440,014
2024-07-01	$40.91	$41.21	$39.92	$40.23	$40.23	697,139
2024-06-28	$41.14	$41.57	$40.66	$41.22	$41.22	907,869
2024-06-27	$41.16	$41.48	$40.47	$41.00	$41.00	500,364
2024-06-26	$41.19	$41.33	$40.79	$40.92	$40.92	576,973
2024-06-25	$42.36	$42.45	$41.28	$41.36	$41.36	629,047
2024-06-24	$42.10	$42.95	$41.94	$42.32	$42.32	782,139
2024-06-21	$42.28	$42.69	$41.94	$42.25	$42.25	3,056,130
2024-06-20	$42.00	$42.22	$41.67	$42.05	$42.05	922,243
2024-06-18	$41.03	$42.18	$40.88	$42.15	$42.15	870,174
2024-06-17	$40.55	$41.23	$40.06	$41.00	$41.00	771,907
2024-06-14	$40.58	$40.95	$40.29	$40.85	$40.85	650,330
2024-06-13	$40.50	$41.40	$40.00	$41.23	$40.67	742,671
2024-06-12	$40.64	$41.15	$40.16	$40.24	$39.70	742,747
2024-06-11	$38.42	$39.28	$38.01	$39.24	$38.71	655,264
2024-06-10	$38.61	$38.83	$37.84	$38.74	$38.22	954,979
2024-06-07	$37.80	$38.85	$37.54	$38.81	$38.29	759,614
2024-06-06	$38.23	$38.41	$38.04	$38.38	$37.86	524,752
2024-06-05	$38.83	$38.92	$38.09	$38.58	$38.06	907,450
2024-06-04	$37.00	$39.28	$37.00	$38.84	$38.31	2,468,354
2024-06-03	$36.57	$36.65	$36.06	$36.43	$35.94	695,018
2024-05-31	$35.95	$36.62	$35.63	$36.58	$36.58	1,918,910
2024-05-30	$35.26	$35.56	$35.26	$35.55	$35.55	611,930
2024-05-29	$35.00	$35.18	$34.59	$34.92	$34.92	1,053,606
2024-05-28	$36.26	$36.35	$35.47	$35.50	$35.50	642,675
2024-05-24	$36.31	$36.31	$35.77	$35.89	$35.89	400,264
2024-05-23	$36.97	$37.16	$35.96	$35.98	$35.98	506,518
2024-05-22	$36.84	$37.39	$36.78	$36.99	$36.99	353,229
2024-05-21	$37.64	$37.77	$36.95	$37.00	$37.00	525,963
2024-05-20	$38.08	$38.23	$37.66	$37.81	$37.81	513,897
2024-05-17	$38.00	$38.19	$37.72	$38.09	$38.09	378,788
2024-05-16	$37.69	$37.96	$37.52	$37.84	$37.84	476,993
2024-05-15	$37.95	$37.95	$37.55	$37.71	$37.71	406,666
2024-05-14	$37.18	$37.49	$37.10	$37.18	$37.18	445,517
2024-05-13	$37.02	$37.33	$36.61	$36.81	$36.81	363,733
2024-05-10	$36.90	$36.90	$36.53	$36.76	$36.76	476,624
2024-05-09	$36.40	$36.90	$36.20	$36.86	$36.86	347,414
2024-05-08	$36.31	$36.36	$36.03	$36.15	$36.15	457,474
2024-05-07	$36.80	$36.91	$36.54	$36.64	$36.64	774,182
2024-05-06	$36.39	$36.56	$36.00	$36.46	$36.46	514,853
2024-05-03	$36.47	$36.88	$35.77	$36.06	$36.06	621,345
2024-05-02	$36.04	$36.63	$35.57	$35.71	$35.71	1,134,109
2024-05-01	$35.18	$36.16	$35.01	$35.55	$35.55	861,110
2024-04-30	$35.14	$35.54	$34.93	$35.04	$35.04	708,911
2024-04-29	$35.34	$35.75	$35.17	$35.53	$35.53	523,907
2024-04-26	$35.20	$35.61	$34.80	$34.92	$34.92	611,004
2024-04-25	$35.32	$35.66	$34.93	$35.17	$35.17	405,521
2024-04-24	$35.30	$35.84	$34.87	$35.78	$35.78	603,262
2024-04-23	$35.45	$35.91	$35.37	$35.55	$35.55	527,631
2024-04-22	$35.64	$35.64	$35.23	$35.44	$35.44	431,180
2024-04-19	$35.43	$35.51	$35.13	$35.50	$35.50	558,065
2024-04-18	$36.05	$36.05	$35.01	$35.26	$35.26	882,382
2024-04-17	$35.87	$36.41	$35.71	$35.83	$35.83	800,140
2024-04-16	$36.00	$36.18	$35.59	$35.74	$35.74	676,668
2024-04-15	$37.19	$37.30	$36.10	$36.27	$36.27	650,309
2024-04-12	$37.25	$37.45	$36.95	$37.07	$37.07	672,494
2024-04-11	$37.72	$37.75	$36.96	$37.55	$37.55	617,611
2024-04-10	$38.92	$39.01	$37.25	$37.47	$37.47	746,096
2024-04-09	$38.85	$40.24	$38.75	$40.22	$40.22	1,057,162
2024-04-08	$37.97	$38.61	$37.97	$38.59	$38.59	639,015
2024-04-05	$37.29	$37.68	$37.00	$37.64	$37.64	581,472
2024-04-04	$37.52	$38.20	$37.21	$37.36	$37.36	679,441
2024-04-03	$37.30	$37.83	$37.23	$37.33	$37.33	966,260
2024-04-02	$37.87	$37.98	$37.11	$37.30	$37.30	1,050,850
2024-04-01	$39.29	$39.29	$38.27	$38.32	$38.32	871,247
2024-03-28	$39.14	$39.58	$39.00	$39.16	$39.16	642,309
2024-03-27	$37.52	$39.02	$37.25	$38.92	$38.92	871,607
2024-03-26	$37.25	$37.51	$37.09	$37.12	$37.12	750,714
2024-03-25	$37.56	$37.77	$37.08	$37.18	$37.18	701,556
2024-03-22	$37.69	$38.00	$37.24	$37.48	$37.48	865,092
2024-03-21	$37.43	$37.81	$37.33	$37.54	$37.54	767,364
2024-03-20	$36.15	$37.47	$36.02	$37.21	$37.21	1,053,825
2024-03-19	$36.29	$36.98	$36.26	$36.34	$36.34	918,566
2024-03-18	$36.18	$36.86	$36.13	$36.54	$36.54	914,264
2024-03-15	$36.38	$36.80	$35.87	$36.19	$36.19	1,518,620
2024-03-14	$37.52	$37.83	$36.38	$36.71	$36.71	782,691
2024-03-13	$38.21	$38.74	$38.06	$38.18	$37.61	735,917
2024-03-12	$37.99	$38.53	$37.89	$38.33	$37.75	738,255
2024-03-11	$38.07	$38.64	$37.88	$38.20	$37.63	1,338,845
2024-03-08	$37.54	$38.17	$37.09	$38.15	$37.58	890,358
2024-03-07	$36.85	$37.29	$36.69	$37.25	$36.69	875,714
2024-03-06	$36.96	$37.16	$36.74	$36.83	$36.28	924,202
2024-03-05	$36.57	$37.07	$36.50	$36.64	$36.64	986,914
2024-03-04	$36.50	$36.77	$35.80	$36.68	$36.68	1,063,192
2024-03-01	$35.59	$36.53	$35.45	$36.50	$36.50	1,165,075
2024-02-29	$36.80	$36.80	$34.50	$35.81	$35.81	2,406,940
2024-02-28	$35.25	$35.84	$34.94	$35.52	$35.52	1,560,116
2024-02-27	$35.81	$35.97	$35.52	$35.59	$35.59	661,156
2024-02-26	$35.60	$36.04	$35.53	$35.55	$35.55	714,039
2024-02-23	$36.14	$36.31	$35.79	$35.80	$35.80	649,540
2024-02-22	$36.71	$36.88	$36.17	$36.20	$36.20	733,794
2024-02-21	$36.85	$37.55	$36.40	$36.71	$36.71	988,304
2024-02-20	$36.37	$36.67	$36.19	$36.49	$36.49	733,868
2024-02-16	$36.51	$37.00	$36.34	$36.71	$36.71	823,901
2024-02-15	$36.52	$37.06	$36.41	$36.98	$36.98	490,252
2024-02-14	$35.84	$36.27	$35.46	$36.06	$36.06	693,658
2024-02-13	$35.60	$35.91	$35.16	$35.65	$35.65	806,262
2024-02-12	$36.83	$37.25	$36.71	$36.76	$36.76	827,834
2024-02-09	$36.85	$37.16	$36.69	$36.83	$36.83	560,338
2024-02-08	$36.76	$37.14	$36.67	$37.02	$37.02	673,826
2024-02-07	$36.97	$37.48	$36.57	$36.69	$36.69	927,581
2024-02-06	$36.49	$37.30	$36.49	$36.91	$36.91	574,093
2024-02-05	$36.96	$37.03	$36.17	$36.46	$36.46	776,709
2024-02-02	$37.47	$38.08	$37.11	$37.68	$37.68	615,721
2024-02-01	$37.22	$38.10	$37.22	$38.03	$38.03	623,600
2024-01-31	$38.16	$38.49	$37.15	$37.35	$37.35	566,029
2024-01-30	$38.53	$38.75	$37.86	$37.95	$37.95	819,778
2024-01-29	$38.58	$39.18	$38.37	$39.10	$39.10	676,790
2024-01-26	$38.99	$39.02	$38.26	$38.58	$38.58	486,937
2024-01-25	$38.50	$38.99	$38.48	$38.77	$38.77	912,716
2024-01-24	$38.43	$38.43	$37.77	$37.97	$37.97	1,115,861
2024-01-23	$38.12	$38.32	$37.47	$37.94	$37.94	697,118
2024-01-22	$37.85	$38.47	$37.79	$37.96	$37.96	558,425
2024-01-19	$37.17	$37.97	$36.81	$37.60	$37.60	666,361
2024-01-18	$37.83	$37.86	$36.91	$37.11	$37.11	695,455
2024-01-17	$37.62	$38.42	$37.33	$37.64	$37.64	699,597
2024-01-16	$37.80	$38.63	$37.59	$38.50	$38.50	1,048,055
2024-01-12	$38.12	$38.35	$37.74	$38.20	$38.20	636,886
2024-01-11	$39.11	$39.25	$37.50	$37.72	$37.72	1,041,641
2024-01-10	$39.84	$39.91	$39.25	$39.36	$39.36	510,010
2024-01-09	$39.90	$40.09	$39.39	$39.87	$39.87	500,088
2024-01-08	$39.79	$40.51	$39.79	$40.41	$40.41	601,300
2024-01-05	$40.07	$40.63	$39.66	$40.03	$40.03	997,867
2024-01-04	$40.11	$40.46	$39.69	$39.84	$39.84	1,110,449
2024-01-03	$42.08	$42.08	$40.28	$40.34	$40.34	776,736
2024-01-02	$41.45	$42.54	$41.29	$42.49	$42.49	514,904
2023-12-29	$41.82	$42.05	$41.43	$41.47	$41.47	581,340
2023-12-28	$41.77	$42.17	$41.75	$42.10	$42.10	414,314
2023-12-27	$41.57	$41.95	$41.47	$41.79	$41.79	354,516
2023-12-26	$41.28	$41.83	$41.15	$41.50	$41.50	344,124
2023-12-22	$40.98	$41.63	$40.82	$41.15	$41.15	564,297
2023-12-21	$41.02	$41.15	$40.30	$40.77	$40.77	476,439
2023-12-20	$40.21	$41.15	$40.12	$40.43	$40.43	891,885
2023-12-19	$40.00	$40.22	$39.74	$40.03	$40.03	749,478
2023-12-18	$40.13	$40.13	$39.56	$39.67	$39.67	712,648
2023-12-15	$40.00	$40.16	$39.34	$40.04	$40.04	2,303,430
2023-12-14	$38.54	$40.28	$38.54	$40.23	$40.23	1,298,041
2023-12-13	$36.64	$38.45	$36.39	$38.19	$37.67	1,702,921
2023-12-12	$36.91	$36.94	$36.51	$36.61	$36.11	557,140
2023-12-11	$36.46	$37.01	$36.30	$37.00	$36.49	561,961
2023-12-08	$36.63	$36.93	$36.39	$36.85	$36.85	604,766
2023-12-07	$36.19	$36.74	$36.00	$36.50	$36.50	719,567
2023-12-06	$35.97	$36.57	$35.85	$36.24	$36.24	875,131
2023-12-05	$35.56	$36.00	$35.46	$35.86	$35.86	703,708
2023-12-04	$34.58	$35.75	$34.49	$35.74	$35.74	1,385,709
2023-12-01	$33.15	$34.59	$33.01	$34.57	$34.57	981,266
2023-11-30	$33.04	$33.38	$32.83	$33.19	$33.19	687,749
2023-11-29	$33.21	$33.59	$33.02	$33.04	$33.04	561,204
2023-11-28	$32.57	$33.00	$32.42	$32.92	$32.92	522,673
2023-11-27	$32.88	$33.04	$32.62	$32.77	$32.77	561,438
2023-11-24	$32.81	$33.06	$32.54	$32.99	$32.99	276,573
2023-11-22	$33.64	$33.64	$32.76	$32.90	$32.90	625,412
2023-11-21	$33.29	$33.45	$33.04	$33.31	$33.31	502,559
2023-11-20	$33.18	$33.58	$32.86	$33.54	$33.54	791,288
2023-11-17	$34.01	$34.01	$32.99	$33.24	$33.24	916,597
2023-11-16	$33.77	$34.09	$33.57	$33.58	$33.58	606,941
2023-11-15	$33.14	$33.87	$33.14	$33.63	$33.63	1,008,916
2023-11-14	$31.26	$33.15	$31.26	$33.13	$33.13	1,283,391
2023-11-13	$30.04	$30.33	$29.55	$30.12	$30.12	1,007,594
2023-11-10	$30.74	$30.75	$30.28	$30.36	$30.36	761,427
2023-11-09	$31.16	$31.28	$30.30	$30.47	$30.47	970,239
2023-11-08	$30.71	$31.32	$30.57	$31.06	$31.06	843,550
2023-11-07	$30.13	$30.25	$29.67	$30.19	$30.19	693,336
2023-11-06	$30.56	$30.64	$29.87	$30.15	$30.15	627,006
2023-11-03	$30.22	$31.21	$30.20	$30.70	$30.70	794,440
2023-11-02	$29.33	$30.88	$29.13	$29.59	$29.59	2,496,962
2023-11-01	$28.61	$28.67	$27.96	$28.58	$28.58	963,204
2023-10-31	$28.76	$28.88	$27.99	$28.52	$28.52	771,218
2023-10-30	$28.37	$28.63	$27.86	$28.43	$28.43	615,672
2023-10-27	$28.88	$28.88	$28.31	$28.40	$28.40	663,739
2023-10-26	$28.63	$29.18	$28.59	$28.78	$28.78	700,625
2023-10-25	$28.52	$28.69	$28.09	$28.48	$28.48	769,407
2023-10-24	$29.50	$29.59	$28.82	$28.82	$28.82	979,735
2023-10-23	$29.91	$30.14	$29.50	$29.53	$29.53	747,161
2023-10-20	$30.72	$30.76	$30.00	$30.04	$30.04	714,880
2023-10-19	$31.03	$31.42	$30.54	$30.62	$30.62	887,510
2023-10-18	$31.57	$31.66	$31.17	$31.26	$31.26	716,062
2023-10-17	$31.89	$32.04	$31.52	$31.75	$31.75	1,082,423
2023-10-16	$31.11	$31.87	$30.77	$31.69	$31.69	1,440,800
2023-10-13	$31.30	$31.30	$30.66	$30.88	$30.88	651,692
2023-10-12	$31.49	$31.60	$30.99	$31.14	$31.14	451,849
2023-10-11	$31.56	$31.81	$31.42	$31.56	$31.56	518,904
2023-10-10	$31.11	$31.53	$30.90	$31.27	$31.27	521,979
2023-10-09	$30.50	$31.25	$30.43	$31.12	$31.12	617,849
2023-10-06	$30.20	$30.86	$29.87	$30.59	$30.59	537,597
2023-10-05	$30.49	$30.58	$30.10	$30.38	$30.38	677,728
2023-10-04	$30.68	$30.93	$30.09	$30.51	$30.51	492,541
2023-10-03	$30.79	$30.85	$30.29	$30.45	$30.45	734,750
2023-10-02	$31.67	$31.86	$30.74	$31.09	$31.09	690,867
2023-09-29	$32.26	$32.28	$31.35	$31.74	$31.74	1,052,896
2023-09-28	$32.11	$32.14	$31.62	$31.74	$31.74	949,179
2023-09-27	$32.63	$32.80	$31.86	$31.91	$31.91	1,390,063
2023-09-26	$32.53	$32.72	$32.32	$32.53	$32.53	848,007
2023-09-25	$32.77	$32.77	$32.41	$32.70	$32.70	611,751
2023-09-22	$32.80	$33.23	$32.80	$32.93	$32.93	600,572
2023-09-21	$34.27	$34.27	$32.76	$32.78	$32.78	763,474
2023-09-20	$34.79	$34.97	$34.54	$34.57	$34.57	495,272
2023-09-19	$34.40	$34.73	$34.20	$34.63	$34.63	792,500
2023-09-18	$34.84	$34.84	$34.13	$34.32	$34.32	657,071
2023-09-15	$34.36	$35.06	$34.28	$34.84	$34.84	1,340,295
2023-09-14	$34.27	$34.77	$34.27	$34.62	$34.62	957,200
2023-09-13	$34.73	$34.76	$34.38	$34.56	$34.01	1,199,967
2023-09-12	$34.71	$34.80	$34.24	$34.71	$34.16	849,089
2023-09-11	$34.05	$34.77	$34.05	$34.71	$34.16	1,198,141
2023-09-08	$33.84	$34.22	$33.65	$33.97	$33.43	863,570
2023-09-07	$33.56	$34.09	$33.45	$33.64	$33.10	1,252,987
2023-09-06	$33.70	$34.09	$33.26	$33.80	$33.26	1,051,519
2023-09-05	$33.89	$34.02	$33.64	$33.71	$33.17	946,666
2023-09-01	$33.83	$34.25	$33.82	$33.96	$33.42	928,539
2023-08-31	$34.13	$34.19	$33.57	$33.60	$33.07	1,144,099
2023-08-30	$34.31	$34.31	$34.00	$34.06	$33.52	879,290
2023-08-29	$33.53	$34.24	$33.45	$34.19	$33.65	813,322
2023-08-28	$33.24	$33.81	$33.24	$33.61	$33.07	892,643
2023-08-25	$33.30	$33.52	$33.00	$33.24	$32.71	1,069,207
2023-08-24	$33.31	$33.76	$32.88	$33.08	$32.55	1,378,511
2023-08-23	$33.14	$33.49	$33.14	$33.29	$32.76	1,040,420
2023-08-22	$32.77	$33.17	$32.70	$32.92	$32.40	1,007,202
2023-08-21	$32.36	$32.80	$32.07	$32.65	$32.13	1,082,792
2023-08-18	$32.33	$32.76	$32.32	$32.45	$32.45	1,114,544
2023-08-17	$32.50	$33.46	$32.42	$32.58	$32.58	1,873,985
2023-08-16	$32.19	$32.64	$32.15	$32.49	$32.49	1,625,638
2023-08-15	$31.92	$32.66	$31.74	$32.20	$32.20	1,055,065
2023-08-14	$32.28	$32.62	$31.84	$32.28	$32.28	1,093,288
2023-08-11	$32.00	$32.59	$31.85	$32.49	$32.49	808,333
2023-08-10	$32.07	$32.29	$31.80	$31.98	$31.98	835,069
2023-08-09	$31.96	$32.27	$31.56	$32.08	$32.08	821,743
2023-08-08	$31.29	$32.17	$30.91	$32.05	$32.05	1,454,238
2023-08-07	$32.40	$33.13	$32.26	$32.95	$32.95	1,271,060
2023-08-04	$33.86	$33.97	$32.15	$32.49	$32.49	1,441,253
2023-08-03	$33.28	$34.21	$32.91	$34.15	$34.15	1,300,553
2023-08-02	$33.00	$33.45	$32.80	$33.28	$33.28	912,930
2023-08-01	$33.82	$34.06	$33.19	$33.32	$33.32	861,803
2023-07-31	$33.96	$34.26	$33.78	$33.79	$33.79	1,108,696
2023-07-28	$34.19	$34.22	$33.91	$33.94	$33.94	833,613
2023-07-27	$34.64	$34.94	$33.89	$33.94	$33.94	857,005
2023-07-26	$34.39	$35.14	$34.39	$34.58	$34.58	576,313
2023-07-25	$34.72	$34.89	$34.15	$34.39	$34.39	639,732
2023-07-24	$35.10	$35.38	$34.73	$34.89	$34.89	454,449
2023-07-21	$34.72	$34.96	$34.51	$34.92	$34.92	500,047
2023-07-20	$35.32	$35.32	$34.51	$34.59	$34.59	534,458
2023-07-19	$35.53	$36.11	$35.17	$35.28	$35.28	489,159
2023-07-18	$36.48	$36.49	$35.12	$35.17	$35.17	638,889
2023-07-17	$36.59	$36.69	$36.27	$36.29	$36.29	601,408
2023-07-14	$36.67	$36.71	$36.28	$36.59	$36.59	560,295
2023-07-13	$36.37	$36.73	$36.07	$36.73	$36.73	506,405
2023-07-12	$36.66	$37.24	$36.40	$36.43	$36.43	573,909
2023-07-11	$35.73	$36.25	$35.47	$36.24	$36.24	502,017
2023-07-10	$35.08	$35.58	$35.04	$35.52	$35.52	468,956
2023-07-07	$35.01	$35.68	$34.90	$35.24	$35.24	872,555
2023-07-06	$34.50	$35.17	$34.08	$35.10	$35.10	713,888
2023-07-05	$35.00	$35.37	$34.33	$35.03	$35.03	564,362
2023-07-03	$34.84	$35.47	$34.71	$35.03	$35.03	361,632
2023-06-30	$35.17	$35.48	$34.31	$34.83	$34.83	1,136,215
2023-06-29	$34.29	$34.81	$34.08	$34.76	$34.76	645,255
2023-06-28	$34.56	$34.67	$34.20	$34.46	$34.46	621,406
2023-06-27	$34.32	$34.73	$34.14	$34.63	$34.63	605,814
2023-06-26	$33.76	$34.48	$33.72	$34.19	$34.19	980,618
2023-06-23	$34.36	$34.85	$33.80	$33.82	$33.82	1,607,804
2023-06-22	$35.06	$35.06	$34.17	$34.47	$34.47	870,933
2023-06-21	$34.82	$35.02	$34.39	$34.92	$34.92	818,337
2023-06-20	$35.27	$35.51	$34.59	$34.75	$34.75	1,367,167
2023-06-16	$35.56	$35.98	$35.38	$35.51	$35.51	2,193,939
2023-06-15	$34.52	$35.55	$34.47	$35.53	$35.53	1,213,360
2023-06-14	$35.47	$35.68	$34.92	$35.14	$35.14	1,322,632
2023-06-13	$36.09	$36.49	$35.73	$36.00	$35.44	932,899
2023-06-12	$36.24	$36.33	$35.47	$36.32	$35.75	1,077,258
2023-06-09	$37.08	$37.08	$36.51	$36.58	$36.58	752,708
2023-06-08	$37.62	$37.75	$36.97	$37.10	$37.10	670,545
2023-06-07	$36.95	$38.16	$36.70	$37.89	$37.89	953,005
2023-06-06	$37.31	$37.40	$36.46	$36.72	$36.72	866,843
2023-06-05	$37.66	$37.97	$37.14	$37.14	$37.14	761,036
2023-06-02	$37.05	$37.88	$36.83	$37.85	$37.85	539,920
2023-06-01	$36.80	$37.02	$36.29	$36.72	$36.72	618,548
2023-05-31	$37.07	$37.37	$36.41	$36.61	$36.61	866,685
2023-05-30	$37.03	$37.59	$36.94	$36.98	$36.98	437,699
2023-05-26	$36.62	$37.10	$36.22	$36.98	$36.98	437,419
2023-05-25	$36.72	$36.79	$36.20	$36.35	$36.35	481,650
2023-05-24	$37.20	$37.29	$36.47	$36.60	$36.60	557,144
2023-05-23	$37.50	$37.97	$37.21	$37.26	$37.26	845,245
2023-05-22	$37.52	$38.09	$37.33	$37.55	$37.55	1,109,044
2023-05-19	$37.55	$37.84	$37.24	$37.51	$37.51	562,505
2023-05-18	$37.19	$37.41	$36.87	$37.19	$37.19	407,950
2023-05-17	$37.66	$37.73	$37.20	$37.37	$37.37	515,419
2023-05-16	$37.74	$37.99	$37.45	$37.45	$37.45	556,732
2023-05-15	$38.50	$38.50	$37.89	$38.08	$38.08	545,691
2023-05-12	$38.00	$38.38	$37.72	$38.38	$38.38	547,057
2023-05-11	$38.03	$38.17	$37.58	$38.00	$38.00	564,208
2023-05-10	$38.60	$38.60	$38.03	$38.31	$38.31	513,298
2023-05-09	$37.74	$38.36	$37.45	$38.07	$38.07	573,257
2023-05-08	$36.52	$38.18	$36.52	$37.99	$37.99	535,538
2023-05-05	$37.49	$38.15	$37.33	$37.97	$37.97	531,216
2023-05-04	$36.74	$37.40	$36.52	$37.18	$37.18	655,190
2023-05-03	$37.04	$37.34	$36.14	$36.62	$36.62	1,348,202
2023-05-02	$37.69	$37.84	$36.16	$36.72	$36.72	1,043,028
2023-05-01	$38.45	$38.70	$38.00	$38.14	$38.14	439,009
2023-04-28	$38.50	$38.92	$38.31	$38.55	$38.55	455,075
2023-04-27	$37.96	$38.29	$37.71	$38.25	$38.25	512,411
2023-04-26	$38.17	$38.47	$37.68	$37.70	$37.70	578,171
2023-04-25	$38.84	$39.06	$38.19	$38.21	$38.21	507,855
2023-04-24	$39.19	$39.19	$38.56	$38.79	$38.79	478,946
2023-04-21	$38.89	$39.36	$38.63	$38.94	$38.94	418,311
2023-04-20	$38.93	$39.10	$38.41	$38.65	$38.65	632,584
2023-04-19	$39.35	$39.64	$39.15	$39.26	$39.26	614,595
2023-04-18	$39.79	$40.26	$39.22	$39.56	$39.56	718,224
2023-04-17	$39.44	$39.95	$38.93	$39.93	$39.93	698,145
2023-04-14	$40.52	$41.14	$39.21	$39.24	$39.24	889,867
2023-04-13	$42.18	$42.18	$40.26	$40.37	$40.37	980,768
2023-04-12	$43.02	$43.19	$42.56	$42.72	$42.72	518,176
2023-04-11	$43.00	$43.28	$42.70	$42.77	$42.77	607,115
2023-04-10	$42.43	$42.97	$42.43	$42.96	$42.96	344,680
2023-04-06	$42.71	$42.87	$41.95	$42.84	$42.84	417,616
2023-04-05	$42.75	$42.83	$41.85	$42.45	$42.45	627,841
2023-04-04	$42.42	$42.83	$42.20	$42.76	$42.76	563,873
2023-04-03	$41.82	$43.16	$41.75	$42.28	$42.28	1,301,241
2023-03-31	$40.99	$41.82	$40.99	$41.78	$41.78	675,270
2023-03-30	$40.91	$41.09	$40.48	$40.70	$40.70	666,310
2023-03-29	$39.95	$40.45	$39.73	$40.45	$40.45	654,353
2023-03-28	$39.70	$40.04	$39.20	$39.47	$39.47	420,236
2023-03-27	$40.41	$40.70	$40.05	$40.13	$40.13	430,842
2023-03-24	$38.63	$40.06	$38.63	$40.05	$40.05	480,025
2023-03-23	$39.38	$39.83	$38.63	$38.71	$38.71	656,739
2023-03-22	$40.76	$40.78	$39.03	$39.07	$39.07	1,275,139
2023-03-21	$42.58	$42.58	$40.58	$41.05	$41.05	666,067
2023-03-20	$41.70	$42.23	$41.36	$42.19	$42.19	401,167
2023-03-17	$41.74	$42.01	$41.41	$41.47	$41.47	967,544
2023-03-16	$41.64	$42.45	$41.20	$41.93	$41.93	1,126,165
2023-03-15	$41.38	$42.18	$41.23	$41.88	$41.88	940,656
2023-03-14	$41.25	$41.76	$41.01	$41.73	$41.73	1,284,341
2023-03-13	$40.14	$42.02	$40.11	$41.24	$40.70	1,179,674
2023-03-10	$42.33	$42.33	$39.75	$40.44	$40.44	1,020,929
2023-03-09	$43.30	$43.70	$42.16	$42.22	$42.22	594,384
2023-03-08	$43.08	$43.90	$42.95	$43.29	$43.29	562,440
2023-03-07	$43.81	$44.06	$42.87	$43.28	$43.28	608,186
2023-03-06	$44.64	$44.74	$43.68	$43.88	$43.88	731,899
2023-03-03	$44.06	$44.79	$44.06	$44.58	$44.58	908,720
2023-03-02	$42.52	$43.87	$42.36	$43.77	$43.77	1,276,683
2023-03-01	$41.82	$42.97	$41.74	$42.77	$42.77	1,433,366
2023-02-28	$41.29	$43.23	$40.67	$42.30	$42.30	1,296,346
2023-02-27	$41.91	$42.07	$41.02	$41.20	$41.20	787,187
2023-02-24	$40.37	$41.44	$40.07	$41.41	$41.41	968,094
2023-02-23	$40.63	$40.92	$40.19	$40.72	$40.72	716,360
2023-02-22	$41.52	$41.61	$40.19	$40.41	$40.41	555,342
2023-02-21	$41.66	$41.84	$41.11	$41.33	$41.33	551,717
2023-02-17	$41.39	$42.04	$40.96	$41.91	$41.91	597,100
2023-02-16	$41.06	$41.78	$40.57	$41.50	$41.50	827,810
2023-02-15	$40.69	$41.73	$40.43	$41.68	$41.68	547,001
2023-02-14	$41.28	$41.84	$40.94	$40.96	$40.96	701,722
2023-02-13	$41.47	$41.84	$41.28	$41.57	$41.57	718,547
2023-02-10	$41.38	$41.65	$40.83	$41.37	$41.37	914,872
2023-02-09	$42.88	$42.93	$41.62	$41.69	$41.69	1,162,944
2023-02-08	$42.93	$43.20	$42.56	$42.58	$42.58	963,565
2023-02-07	$42.23	$43.48	$41.99	$43.18	$43.18	1,221,346
2023-02-06	$42.20	$43.22	$42.05	$42.81	$42.81	996,469
2023-02-03	$41.83	$42.08	$41.41	$42.04	$42.04	560,040
2023-02-02	$41.50	$42.96	$41.50	$42.47	$42.47	689,698
2023-02-01	$40.53	$41.17	$40.03	$40.99	$40.99	677,698
2023-01-31	$39.71	$40.99	$39.62	$40.80	$40.80	804,064
2023-01-30	$40.14	$40.56	$39.72	$39.78	$39.78	505,329
2023-01-27	$39.61	$40.76	$39.59	$40.43	$40.43	889,121
2023-01-26	$38.73	$39.66	$38.73	$39.65	$39.65	529,247
2023-01-25	$38.41	$38.91	$38.04	$38.66	$38.66	523,084
2023-01-24	$38.40	$38.95	$38.17	$38.58	$38.58	452,559
2023-01-23	$38.40	$38.76	$38.05	$38.41	$38.41	392,953
2023-01-20	$37.85	$38.44	$37.38	$38.36	$38.36	527,633
2023-01-19	$37.53	$38.08	$37.53	$37.80	$37.80	409,596
2023-01-18	$38.55	$38.66	$37.69	$37.87	$37.87	453,953
2023-01-17	$38.08	$38.80	$37.85	$38.57	$38.57	515,806
2023-01-13	$37.91	$38.34	$37.81	$37.88	$37.88	578,290
2023-01-12	$38.18	$38.53	$37.63	$38.38	$38.38	471,389
2023-01-11	$36.30	$37.89	$36.30	$37.88	$37.88	653,964
2023-01-10	$36.35	$36.41	$35.63	$36.06	$36.06	578,313
2023-01-09	$36.47	$37.02	$36.26	$36.49	$36.49	956,979
2023-01-06	$35.82	$36.96	$35.56	$36.47	$36.47	1,176,109
2023-01-05	$36.25	$36.26	$35.43	$35.83	$35.83	1,057,482
2023-01-04	$35.44	$36.64	$35.38	$36.51	$36.51	1,432,657
2023-01-03	$36.27	$36.45	$34.90	$35.19	$35.19	937,801
2022-12-30	$36.25	$36.46	$35.67	$36.12	$36.12	477,822
2022-12-29	$36.07	$36.78	$35.86	$36.61	$36.61	429,286
2022-12-28	$36.64	$36.79	$35.68	$35.73	$35.73	641,540
2022-12-27	$36.60	$36.63	$36.06	$36.42	$36.42	771,836
2022-12-23	$36.04	$36.57	$35.84	$36.52	$36.52	465,105
2022-12-22	$35.98	$36.26	$35.42	$36.11	$36.11	627,695
2022-12-21	$36.45	$36.84	$36.22	$36.33	$36.33	694,294
2022-12-20	$35.69	$36.42	$35.37	$36.23	$36.23	963,628
2022-12-19	$36.64	$36.64	$35.63	$35.81	$35.81	832,706
2022-12-16	$37.39	$37.39	$35.76	$36.56	$36.56	2,156,207
2022-12-15	$37.88	$38.38	$37.38	$37.97	$37.97	1,323,012
2022-12-14	$38.72	$39.38	$37.93	$38.06	$38.06	1,041,027
2022-12-13	$40.34	$40.52	$39.03	$39.37	$38.81	913,091
2022-12-12	$38.53	$39.03	$38.26	$39.03	$38.47	591,578
2022-12-09	$38.72	$39.14	$38.44	$38.47	$37.92	511,475
2022-12-08	$38.50	$39.72	$38.50	$38.86	$38.31	623,752
2022-12-07	$38.09	$38.83	$38.01	$38.41	$37.86	459,719
2022-12-06	$38.50	$38.85	$37.81	$38.23	$37.69	606,530
2022-12-05	$38.87	$39.46	$38.65	$38.77	$38.77	542,245
2022-12-02	$39.09	$39.60	$39.05	$39.18	$39.18	464,046
2022-12-01	$40.18	$40.50	$39.01	$39.76	$39.76	495,806
2022-11-30	$38.33	$39.89	$37.95	$39.81	$39.81	535,983
2022-11-29	$37.79	$38.53	$37.54	$38.53	$38.53	448,714
2022-11-28	$38.78	$39.00	$37.53	$37.67	$37.67	574,386
2022-11-25	$39.16	$39.29	$38.87	$38.98	$38.98	114,878
2022-11-23	$39.32	$39.56	$38.74	$38.91	$38.91	398,557
2022-11-22	$39.57	$39.80	$39.07	$39.47	$39.47	852,119
2022-11-21	$39.03	$39.57	$38.82	$39.50	$39.50	712,905
2022-11-18	$39.29	$39.39	$38.67	$39.32	$39.32	369,452
2022-11-17	$38.54	$39.11	$38.13	$38.63	$38.63	598,416
2022-11-16	$38.85	$39.31	$38.80	$39.14	$39.14	518,418
2022-11-15	$39.83	$40.05	$38.89	$39.19	$39.19	550,340
2022-11-14	$40.28	$40.53	$39.12	$39.12	$39.12	602,720
2022-11-11	$41.00	$41.22	$40.30	$40.39	$40.39	1,011,298
2022-11-10	$38.70	$41.16	$38.52	$40.99	$40.99	1,173,148
2022-11-09	$38.25	$38.50	$37.42	$37.42	$37.42	725,552
2022-11-08	$37.35	$38.41	$37.35	$37.46	$37.46	705,582
2022-11-07	$37.98	$38.29	$36.75	$37.51	$37.51	812,182
2022-11-04	$37.88	$38.66	$37.25	$37.91	$37.91	884,097
2022-11-03	$38.63	$38.71	$37.38	$37.50	$37.50	1,130,445
2022-11-02	$42.40	$42.40	$39.17	$39.27	$39.27	1,392,301
2022-11-01	$43.00	$43.00	$42.32	$42.59	$42.59	511,727
2022-10-31	$42.19	$43.14	$42.18	$42.66	$42.66	908,612
2022-10-28	$41.19	$43.08	$41.19	$42.74	$42.74	624,970
2022-10-27	$41.50	$41.68	$40.80	$41.37	$41.37	580,442
2022-10-26	$41.27	$41.94	$41.15	$41.19	$41.19	618,536
2022-10-25	$39.42	$41.12	$39.11	$41.11	$41.11	750,676
2022-10-24	$40.32	$40.43	$39.13	$39.15	$39.15	796,274
2022-10-21	$39.90	$39.91	$38.97	$39.86	$39.86	555,277
2022-10-20	$40.12	$40.55	$39.73	$39.90	$39.90	447,295
2022-10-19	$41.01	$41.22	$39.95	$40.06	$40.06	531,544
2022-10-18	$41.79	$42.68	$41.20	$41.62	$41.62	734,965
2022-10-17	$39.78	$41.37	$39.78	$41.16	$41.16	678,099
2022-10-14	$40.77	$40.87	$39.16	$39.20	$39.20	513,034
2022-10-13	$38.79	$40.70	$38.51	$40.20	$40.20	1,133,104
2022-10-12	$39.55	$40.03	$39.06	$39.61	$39.61	891,732
2022-10-11	$39.48	$39.86	$39.08	$39.53	$39.53	1,100,508
2022-10-10	$39.60	$39.82	$39.22	$39.38	$39.38	633,746
2022-10-07	$40.43	$40.73	$39.06	$39.37	$39.37	746,352
2022-10-06	$42.00	$42.26	$40.69	$40.89	$40.89	726,013
2022-10-05	$42.47	$42.76	$41.19	$41.98	$41.98	692,233
2022-10-04	$42.69	$43.45	$42.43	$42.98	$42.98	487,553
2022-10-03	$41.98	$42.44	$41.46	$42.03	$42.03	620,142
2022-09-30	$40.69	$41.83	$40.64	$41.58	$41.58	1,089,546
2022-09-29	$41.13	$41.14	$40.10	$40.28	$40.28	814,588
2022-09-28	$40.87	$41.84	$40.23	$41.57	$41.57	949,118
2022-09-27	$41.65	$41.81	$40.02	$40.36	$40.36	1,160,938
2022-09-26	$42.10	$42.10	$40.89	$41.21	$41.21	1,095,159
2022-09-23	$43.40	$43.43	$41.83	$42.30	$42.30	1,136,789
2022-09-22	$44.45	$44.45	$43.64	$43.79	$43.79	744,648
2022-09-21	$45.45	$46.00	$44.61	$44.61	$44.61	541,279
2022-09-20	$45.90	$45.90	$44.83	$45.01	$45.01	1,203,678
2022-09-19	$46.17	$46.43	$45.66	$46.28	$46.28	812,009
2022-09-16	$46.65	$46.76	$45.82	$46.72	$46.72	1,342,333
2022-09-15	$47.93	$47.97	$46.69	$46.75	$46.75	750,476
2022-09-14	$48.57	$48.69	$47.73	$48.09	$48.09	580,621
2022-09-13	$50.45	$50.69	$49.05	$49.33	$49.33	715,654
2022-09-12	$51.79	$51.79	$51.02	$51.48	$51.48	662,117
2022-09-09	$51.97	$51.97	$51.24	$51.46	$51.46	705,656
2022-09-08	$51.95	$52.35	$50.99	$51.66	$51.66	599,008
2022-09-07	$51.65	$52.53	$51.51	$52.41	$52.41	483,428
2022-09-06	$51.21	$52.12	$50.81	$51.48	$51.48	663,587
2022-09-02	$51.58	$52.07	$50.72	$50.78	$50.78	691,173
2022-09-01	$50.29	$51.34	$50.15	$51.29	$51.29	863,881
2022-08-31	$51.82	$52.07	$50.27	$50.52	$50.52	1,048,113
2022-08-30	$53.03	$53.11	$51.60	$51.73	$51.73	778,969
2022-08-29	$53.19	$53.61	$52.84	$52.95	$52.95	598,125
2022-08-26	$55.32	$55.41	$53.76	$53.87	$53.87	584,907
2022-08-25	$54.75	$55.63	$54.63	$55.52	$55.52	570,188
2022-08-24	$53.42	$54.68	$53.42	$54.57	$54.57	683,170
2022-08-23	$54.23	$54.34	$53.25	$53.26	$53.26	614,973
2022-08-22	$55.46	$55.62	$54.51	$54.55	$54.55	385,323
2022-08-19	$56.45	$56.45	$55.88	$56.08	$56.08	778,535
2022-08-18	$57.76	$57.93	$56.46	$56.52	$56.52	600,960
2022-08-17	$56.56	$58.31	$56.29	$57.61	$57.61	679,752
2022-08-16	$57.54	$57.58	$56.92	$57.11	$57.11	556,657
2022-08-15	$57.50	$57.66	$56.97	$57.55	$57.55	475,901
2022-08-12	$56.87	$57.51	$56.35	$57.40	$57.40	638,326
2022-08-11	$56.58	$56.91	$56.09	$56.27	$56.27	765,998
2022-08-10	$56.08	$56.54	$55.73	$56.53	$56.53	521,919
2022-08-09	$54.57	$55.41	$54.18	$55.38	$55.38	758,754
2022-08-08	$54.00	$55.15	$53.86	$54.43	$54.43	912,977
2022-08-05	$52.35	$53.44	$52.35	$53.33	$53.33	848,802
2022-08-04	$53.41	$54.33	$52.25	$52.96	$52.96	743,719
2022-08-03	$54.04	$55.29	$53.68	$54.25	$54.25	1,041,217
2022-08-02	$54.72	$55.00	$53.43	$53.47	$53.47	942,587
2022-08-01	$54.76	$54.93	$53.97	$54.92	$54.92	719,614
2022-07-29	$54.48	$55.16	$54.48	$54.84	$54.84	329,739
2022-07-28	$53.20	$54.74	$53.20	$54.68	$54.68	617,638
2022-07-27	$52.67	$52.77	$51.94	$52.70	$52.70	560,404
2022-07-26	$51.83	$52.78	$51.79	$52.63	$52.63	796,576
2022-07-25	$51.73	$52.17	$51.50	$52.00	$52.00	432,514
2022-07-22	$51.61	$52.33	$51.13	$51.67	$51.67	590,782
2022-07-21	$51.24	$51.47	$50.91	$51.35	$51.35	633,242
2022-07-20	$50.85	$52.09	$50.76	$51.35	$51.35	489,662
2022-07-19	$50.12	$51.14	$49.98	$50.90	$50.90	686,640
2022-07-18	$50.09	$50.49	$49.38	$49.51	$49.51	892,026
2022-07-15	$50.57	$50.68	$49.59	$49.75	$49.75	793,688
2022-07-14	$48.71	$49.92	$48.71	$49.64	$49.64	908,367
2022-07-13	$48.91	$50.09	$48.68	$49.62	$49.62	819,783
2022-07-12	$49.79	$50.28	$48.77	$49.21	$49.21	784,335
2022-07-11	$50.77	$51.01	$49.84	$50.21	$50.21	1,044,328
2022-07-08	$51.13	$51.29	$50.66	$51.12	$51.12	416,389
2022-07-07	$51.78	$52.06	$51.16	$51.42	$51.42	807,046
2022-07-06	$51.35	$52.25	$50.94	$51.66	$51.66	721,733
2022-07-05	$51.22	$51.29	$49.70	$50.96	$50.96	726,201
2022-07-01	$50.15	$51.83	$50.08	$51.63	$51.63	759,199
2022-06-30	$50.04	$51.31	$49.45	$50.07	$50.07	1,064,268
2022-06-29	$50.10	$50.51	$50.00	$50.22	$50.22	760,134
2022-06-28	$50.55	$51.18	$50.29	$50.38	$50.38	667,132
2022-06-27	$50.70	$50.90	$49.98	$50.27	$50.27	976,498
2022-06-24	$49.02	$50.58	$48.72	$50.58	$50.58	9,555,761
2022-06-23	$47.83	$48.80	$47.83	$48.64	$48.64	1,065,150
2022-06-22	$46.15	$47.92	$46.01	$47.59	$47.59	1,012,189
2022-06-21	$46.42	$47.17	$46.00	$46.55	$46.55	946,514
2022-06-17	$46.45	$46.91	$45.70	$45.96	$45.96	1,758,101
2022-06-16	$45.94	$47.01	$45.94	$46.34	$46.34	820,960
2022-06-15	$46.41	$47.94	$46.02	$47.23	$47.23	1,134,069
2022-06-14	$45.91	$46.38	$45.13	$45.60	$45.60	924,506
2022-06-13	$47.41	$47.92	$46.26	$46.46	$45.91	1,145,346
2022-06-10	$48.62	$49.15	$48.17	$48.70	$48.12	1,467,977
2022-06-09	$49.52	$50.09	$49.15	$49.16	$48.57	868,778
2022-06-08	$51.74	$51.78	$49.34	$49.51	$48.92	780,207
2022-06-07	$50.31	$52.21	$50.14	$52.11	$51.49	680,157
2022-06-06	$51.52	$51.77	$50.56	$50.66	$50.06	821,049
2022-06-03	$51.63	$52.05	$50.67	$51.42	$50.81	621,764
2022-06-02	$52.20	$52.25	$51.05	$52.01	$51.39	842,791
2022-06-01	$52.31	$52.94	$51.99	$52.18	$51.56	908,721
2022-05-31	$52.63	$53.23	$52.37	$52.45	$51.82	986,599
2022-05-27	$52.08	$53.65	$51.52	$53.46	$52.82	1,049,294
2022-05-26	$51.13	$52.12	$51.02	$51.69	$51.07	1,077,367
2022-05-25	$49.96	$50.87	$49.69	$50.50	$49.90	1,001,976
2022-05-24	$49.79	$50.48	$49.27	$50.22	$49.62	862,698
2022-05-23	$49.17	$49.93	$48.26	$49.79	$49.20	689,584
2022-05-20	$48.57	$48.68	$47.32	$48.43	$47.85	778,914
2022-05-19	$48.05	$48.90	$47.65	$48.02	$47.45	821,341
2022-05-18	$50.75	$51.06	$48.09	$48.39	$47.81	929,097
2022-05-17	$51.80	$51.80	$50.23	$50.82	$50.21	834,816
2022-05-16	$51.65	$51.88	$50.93	$51.09	$50.48	674,811
2022-05-13	$50.71	$51.56	$50.16	$51.40	$50.79	944,529
2022-05-12	$50.74	$50.87	$49.09	$50.07	$49.47	967,955
2022-05-11	$51.52	$52.82	$50.57	$50.74	$50.14	1,173,311
2022-05-10	$50.61	$52.26	$50.06	$51.61	$50.99	1,542,887
2022-05-09	$51.80	$52.05	$49.44	$49.74	$49.15	1,820,616
2022-05-06	$54.55	$54.99	$51.56	$52.46	$51.83	956,869
2022-05-05	$56.12	$57.56	$54.65	$55.11	$54.45	1,229,173
2022-05-04	$55.43	$57.22	$54.50	$57.18	$56.50	1,410,402
2022-05-03	$54.48	$55.51	$53.64	$55.34	$54.68	936,307
2022-05-02	$56.85	$57.50	$52.82	$54.31	$53.66	1,069,624
2022-04-29	$61.10	$61.10	$56.47	$56.60	$55.93	1,423,532
2022-04-28	$61.27	$61.64	$60.03	$61.54	$60.81	728,631
2022-04-27	$60.92	$61.88	$60.43	$60.46	$59.74	905,422
2022-04-26	$62.22	$62.41	$60.77	$60.94	$60.21	729,570
2022-04-25	$63.21	$63.94	$61.44	$62.46	$61.72	646,471
2022-04-22	$64.98	$64.98	$63.45	$63.60	$62.84	642,875
2022-04-21	$66.84	$67.04	$65.11	$65.16	$64.38	415,845
2022-04-20	$66.29	$67.44	$66.24	$66.75	$65.95	1,099,147
2022-04-19	$63.86	$65.79	$63.85	$65.69	$64.91	632,438
2022-04-18	$63.15	$64.15	$63.14	$63.56	$62.80	1,080,899
2022-04-14	$63.89	$64.08	$63.02	$63.17	$62.42	628,543
2022-04-13	$63.89	$64.29	$63.10	$63.69	$62.93	514,745
2022-04-12	$63.59	$64.27	$63.19	$63.71	$62.95	712,353
2022-04-11	$64.22	$64.65	$62.94	$63.48	$62.72	728,430
2022-04-08	$63.77	$64.34	$63.34	$64.15	$63.39	671,301
2022-04-07	$63.22	$64.10	$63.05	$63.76	$63.00	615,149
2022-04-06	$62.00	$64.02	$61.73	$63.81	$63.05	817,126
2022-04-05	$62.80	$63.82	$61.72	$62.16	$61.42	521,087
2022-04-04	$64.38	$64.67	$62.27	$62.95	$62.20	509,214
2022-04-01	$62.95	$64.44	$62.86	$64.38	$63.61	439,954
2022-03-31	$64.05	$64.48	$62.64	$62.76	$62.01	435,614
2022-03-30	$64.50	$64.76	$63.35	$63.76	$63.00	467,784
2022-03-29	$62.76	$64.34	$62.16	$64.28	$63.51	632,306
2022-03-28	$61.52	$62.54	$61.32	$62.25	$61.51	322,633
2022-03-25	$60.75	$61.30	$59.99	$61.26	$60.53	397,083
2022-03-24	$60.53	$60.71	$59.87	$60.69	$59.97	508,552
2022-03-23	$60.58	$60.96	$59.79	$60.24	$59.52	384,051
2022-03-22	$61.27	$61.57	$60.38	$60.79	$60.07	460,162
2022-03-21	$60.94	$61.72	$60.46	$60.92	$60.19	426,545
2022-03-18	$62.48	$62.77	$60.89	$61.24	$60.51	901,152
2022-03-17	$60.31	$61.80	$60.22	$61.71	$60.97	409,246
2022-03-16	$60.14	$60.92	$59.58	$60.71	$59.99	588,432
2022-03-15	$60.05	$60.25	$58.74	$59.58	$58.87	509,067
2022-03-14	$59.98	$60.50	$59.22	$59.33	$58.62	543,631
2022-03-11	$60.90	$61.39	$59.88	$59.98	$58.77	370,354
2022-03-10	$60.29	$60.78	$59.62	$60.53	$59.31	545,305
2022-03-09	$61.33	$61.47	$60.36	$60.95	$59.72	329,873
2022-03-08	$60.87	$61.53	$59.93	$60.23	$59.01	497,492
2022-03-07	$61.98	$62.68	$61.09	$61.09	$59.86	647,409
2022-03-04	$60.55	$62.40	$60.41	$62.21	$60.95	630,355
2022-03-03	$60.49	$61.03	$59.76	$60.99	$59.76	402,008
2022-03-02	$59.17	$60.19	$59.03	$59.86	$58.65	675,807
2022-03-01	$58.40	$59.00	$57.87	$58.71	$57.53	820,692
2022-02-28	$59.19	$59.44	$57.43	$58.27	$57.09	667,332
2022-02-25	$57.73	$59.65	$57.10	$59.60	$58.40	532,212
2022-02-24	$55.90	$57.25	$55.42	$57.10	$55.95	816,400
2022-02-23	$57.90	$58.57	$56.71	$56.85	$55.70	715,110
2022-02-22	$57.70	$58.66	$57.20	$57.64	$56.48	780,358
2022-02-18	$57.99	$59.09	$57.72	$57.72	$56.56	635,298
2022-02-17	$59.13	$59.14	$58.14	$58.20	$57.03	621,623
2022-02-16	$60.10	$60.11	$58.00	$59.31	$58.11	1,400,064
2022-02-15	$61.31	$61.88	$59.53	$59.71	$58.51	499,175
2022-02-14	$60.90	$62.00	$60.36	$60.41	$59.19	742,555
2022-02-11	$61.79	$61.97	$60.25	$60.92	$59.69	332,351
2022-02-10	$61.61	$63.00	$60.98	$61.40	$60.16	398,289
2022-02-09	$62.72	$63.36	$61.96	$62.95	$61.68	408,649
2022-02-08	$61.61	$62.38	$61.32	$61.88	$60.63	349,014
2022-02-07	$61.52	$61.83	$61.11	$61.45	$60.21	320,082
2022-02-04	$62.00	$62.54	$60.98	$61.68	$60.44	639,573
2022-02-03	$62.38	$63.01	$62.03	$62.54	$61.28	480,055
2022-02-02	$62.00	$63.51	$61.72	$63.36	$62.08	578,432
2022-02-01	$61.63	$62.00	$60.00	$61.47	$60.23	641,968
2022-01-31	$60.97	$61.81	$60.53	$61.56	$60.32	547,559
2022-01-28	$59.29	$60.90	$57.88	$60.85	$59.62	645,490
2022-01-27	$60.19	$60.78	$58.60	$58.77	$57.58	485,812
2022-01-26	$60.79	$61.25	$59.18	$59.75	$58.54	525,299
2022-01-25	$60.76	$61.31	$58.81	$60.59	$59.37	690,838
2022-01-24	$61.01	$61.59	$59.10	$61.21	$59.98	447,009
2022-01-21	$61.10	$62.22	$60.96	$61.21	$59.98	538,322
2022-01-20	$62.42	$63.47	$61.01	$61.07	$59.84	400,091
2022-01-19	$62.61	$63.53	$62.36	$62.37	$61.11	296,792
2022-01-18	$63.21	$63.47	$62.35	$62.61	$61.35	581,119
2022-01-14	$64.38	$65.18	$62.74	$63.74	$62.45	391,023
2022-01-13	$66.55	$66.98	$64.35	$64.71	$63.40	390,420
2022-01-12	$65.62	$66.68	$65.53	$66.35	$65.01	475,045
2022-01-11	$65.04	$65.89	$64.05	$65.81	$64.48	531,567
2022-01-10	$64.17	$65.06	$63.38	$65.00	$63.69	703,311
2022-01-07	$65.97	$66.83	$64.01	$64.31	$63.01	718,182
2022-01-06	$67.28	$67.40	$66.18	$66.37	$65.03	397,812
2022-01-05	$67.35	$68.09	$66.04	$66.84	$65.49	485,746
2022-01-04	$67.41	$68.67	$67.35	$67.61	$66.25	679,990
2022-01-03	$69.45	$69.75	$66.40	$67.34	$65.98	530,982
2021-12-31	$68.88	$70.04	$68.88	$69.20	$67.80	373,721
2021-12-30	$69.23	$69.50	$68.53	$68.76	$67.37	476,877
2021-12-29	$68.46	$69.13	$68.18	$69.08	$67.69	390,986
2021-12-28	$67.73	$68.42	$67.56	$68.19	$66.81	240,790
2021-12-27	$67.08	$67.88	$66.42	$67.88	$66.51	407,470
2021-12-23	$67.55	$67.58	$66.23	$67.09	$65.74	344,727
2021-12-22	$65.52	$67.29	$65.51	$67.28	$65.92	530,202
2021-12-21	$65.96	$66.55	$64.69	$65.28	$63.96	577,772
2021-12-20	$64.75	$65.99	$64.02	$65.54	$64.22	518,199
2021-12-17	$64.48	$66.05	$64.05	$65.28	$63.96	1,531,476
2021-12-16	$64.56	$65.25	$63.49	$64.60	$63.30	760,140
2021-12-15	$63.84	$64.87	$63.76	$64.70	$63.39	997,758
2021-12-14	$64.67	$65.06	$63.00	$63.87	$62.58	805,792
2021-12-13	$64.31	$65.54	$63.95	$65.12	$63.36	584,661
2021-12-10	$63.31	$63.79	$62.89	$63.30	$61.59	361,558
2021-12-09	$64.07	$64.07	$62.93	$62.99	$61.29	451,367
2021-12-08	$64.37	$64.71	$63.84	$64.08	$62.35	689,754
2021-12-07	$64.23	$64.94	$63.70	$64.20	$62.46	547,196
2021-12-06	$62.83	$63.57	$62.00	$63.34	$61.63	424,154
2021-12-03	$63.10	$63.40	$61.71	$62.19	$60.51	322,879
2021-12-02	$61.00	$63.31	$60.84	$62.80	$61.10	490,817
2021-12-01	$62.06	$63.05	$60.57	$60.61	$58.97	947,808
2021-11-30	$61.90	$62.52	$61.06	$61.38	$59.72	663,194
2021-11-29	$61.97	$62.49	$61.19	$61.97	$60.29	551,840
2021-11-26	$62.20	$62.69	$60.93	$61.14	$59.49	322,000
2021-11-24	$62.08	$63.50	$61.98	$63.31	$61.60	541,574
2021-11-23	$61.99	$62.72	$61.88	$62.13	$60.45	383,085
2021-11-22	$62.15	$62.87	$61.62	$62.01	$60.33	526,931
2021-11-19	$62.06	$62.67	$61.48	$61.89	$60.22	898,836
2021-11-18	$62.02	$62.37	$61.65	$61.90	$60.23	478,095
2021-11-17	$61.15	$62.00	$59.97	$61.70	$60.03	313,895
2021-11-16	$61.95	$62.16	$60.92	$61.39	$59.73	377,693
2021-11-15	$61.90	$62.01	$60.96	$61.95	$60.28	373,488
2021-11-12	$62.27	$62.34	$61.62	$61.74	$60.07	512,098
2021-11-11	$62.29	$62.50	$61.94	$62.07	$60.39	298,506
2021-11-10	$61.91	$62.83	$61.91	$62.37	$60.68	282,365
2021-11-09	$62.49	$62.99	$62.07	$62.18	$60.50	227,576
2021-11-08	$62.38	$62.73	$61.33	$62.32	$60.64	258,624
2021-11-05	$63.59	$63.80	$61.38	$62.02	$60.34	603,839
2021-11-04	$63.26	$63.98	$62.40	$62.91	$61.21	321,424
2021-11-03	$63.99	$64.96	$62.80	$63.08	$61.37	699,557
2021-11-02	$63.01	$64.98	$63.01	$64.56	$62.81	409,824
2021-11-01	$62.65	$62.86	$60.54	$62.68	$60.99	590,046
2021-10-29	$62.33	$62.93	$62.25	$62.46	$60.77	798,678
2021-10-28	$60.30	$62.68	$60.30	$62.61	$60.92	275,428
2021-10-27	$61.60	$61.64	$60.25	$60.28	$58.65	517,232
2021-10-26	$61.40	$61.48	$60.88	$61.26	$59.60	280,442
2021-10-25	$60.33	$61.61	$59.77	$61.18	$59.53	426,160
2021-10-22	$59.41	$60.14	$59.40	$59.91	$58.29	263,562
2021-10-21	$59.56	$59.75	$58.67	$59.18	$57.58	690,861
2021-10-20	$59.04	$59.60	$58.93	$59.56	$57.95	283,127
2021-10-19	$59.50	$59.59	$58.56	$58.74	$57.15	376,620
2021-10-18	$58.29	$59.72	$58.13	$59.50	$57.89	318,523
2021-10-15	$59.30	$59.33	$58.12	$58.60	$57.02	434,231
2021-10-14	$57.81	$59.06	$57.65	$58.97	$57.38	776,366
2021-10-13	$56.29	$57.77	$56.22	$57.76	$56.20	618,930
2021-10-12	$54.97	$56.27	$54.86	$56.08	$54.56	470,848
2021-10-11	$54.17	$54.81	$53.76	$54.78	$53.30	357,749
2021-10-08	$54.19	$54.82	$53.94	$54.04	$52.58	324,974
2021-10-07	$54.16	$55.04	$54.10	$54.23	$52.76	680,944
2021-10-06	$52.02	$53.89	$51.57	$53.85	$52.39	754,366
2021-10-05	$52.94	$52.94	$51.69	$52.11	$50.70	776,432
2021-10-04	$52.86	$53.11	$52.42	$52.93	$51.50	415,349
2021-10-01	$52.98	$53.35	$52.10	$52.84	$51.41	503,603
2021-09-30	$54.77	$54.77	$52.72	$52.79	$51.36	621,323
2021-09-29	$54.07	$54.88	$53.94	$54.46	$52.99	504,310
2021-09-28	$53.70	$54.29	$53.01	$54.04	$52.58	471,088
2021-09-27	$55.19	$55.50	$53.83	$53.90	$52.44	489,159
2021-09-24	$56.09	$56.60	$55.24	$55.36	$53.86	469,958
2021-09-23	$56.78	$57.07	$56.09	$56.19	$54.67	459,188
2021-09-22	$56.94	$56.94	$55.95	$56.61	$55.08	993,187
2021-09-21	$57.16	$57.79	$56.57	$56.63	$55.10	528,885
2021-09-20	$56.26	$57.29	$56.15	$56.70	$55.17	689,275
2021-09-17	$57.66	$57.89	$56.45	$56.82	$55.28	2,764,220
2021-09-16	$57.98	$58.17	$57.33	$57.35	$55.80	637,985
2021-09-15	$57.12	$58.17	$57.10	$57.93	$56.36	786,177
2021-09-14	$57.78	$57.83	$56.72	$57.12	$55.58	712,689
2021-09-13	$58.56	$59.22	$58.18	$58.21	$56.23	652,882
2021-09-10	$57.99	$58.71	$57.61	$57.82	$55.86	479,057
2021-09-09	$58.99	$59.11	$57.85	$57.86	$55.89	419,351
2021-09-08	$58.09	$59.34	$58.05	$59.31	$57.30	461,233
2021-09-07	$58.81	$58.87	$57.70	$58.30	$56.32	410,691
2021-09-03	$58.20	$58.94	$57.72	$58.77	$56.77	309,505
2021-09-02	$57.78	$58.51	$57.65	$58.44	$56.46	640,437
2021-09-01	$57.41	$57.76	$56.95	$57.73	$55.77	602,157
2021-08-31	$57.17	$57.33	$56.73	$57.25	$55.31	625,747
2021-08-30	$56.67	$57.22	$56.40	$57.17	$55.23	575,295
2021-08-27	$56.12	$56.89	$56.12	$56.64	$54.72	845,229
2021-08-26	$55.70	$56.13	$55.37	$55.98	$54.08	526,319
2021-08-25	$54.44	$55.50	$54.24	$55.02	$53.15	455,805
2021-08-24	$55.65	$55.70	$54.37	$54.49	$52.64	645,317
2021-08-23	$55.56	$55.92	$55.06	$55.42	$53.54	439,756
2021-08-20	$55.25	$55.94	$54.78	$55.57	$53.68	1,145,922
2021-08-19	$55.08	$55.33	$54.70	$55.24	$53.36	643,417
2021-08-18	$55.85	$55.97	$55.14	$55.18	$53.31	516,801
2021-08-17	$55.52	$55.92	$55.20	$55.85	$53.95	467,522
2021-08-16	$55.85	$56.03	$55.49	$55.89	$53.99	292,292
2021-08-13	$55.30	$55.71	$55.16	$55.63	$53.74	632,419
2021-08-12	$54.99	$55.27	$54.80	$55.20	$53.33	423,291
2021-08-11	$54.80	$55.17	$54.45	$54.82	$52.96	352,402
2021-08-10	$55.00	$55.22	$54.50	$54.62	$52.76	347,721
2021-08-09	$54.25	$55.05	$54.00	$54.91	$53.05	490,569
2021-08-06	$54.90	$55.24	$54.25	$54.38	$52.53	459,864
2021-08-05	$54.92	$55.06	$53.87	$54.69	$52.83	497,634
2021-08-04	$54.29	$55.08	$54.05	$54.65	$52.79	671,833
2021-08-03	$54.19	$54.55	$53.88	$54.55	$52.70	618,872
2021-08-02	$54.66	$54.92	$54.24	$54.27	$52.43	438,453
2021-07-30	$54.62	$55.49	$54.14	$54.17	$52.33	556,517
2021-07-29	$54.59	$55.01	$54.27	$54.30	$52.46	527,022
2021-07-28	$54.68	$54.99	$54.09	$54.40	$52.55	616,670
2021-07-27	$54.49	$54.80	$54.25	$54.53	$52.68	740,916
2021-07-26	$54.97	$55.22	$54.33	$54.58	$52.73	1,023,916
2021-07-23	$54.39	$55.02	$54.39	$54.71	$52.85	3,206,025
2021-07-22	$53.06	$54.75	$52.88	$54.35	$52.50	4,771,611
2021-07-21	$51.30	$53.18	$51.05	$52.86	$51.06	5,682,269
2021-07-20	$52.47	$53.49	$52.32	$53.30	$51.49	934,118
2021-07-19	$52.99	$53.00	$51.64	$52.18	$50.41	843,281
2021-07-16	$53.54	$53.98	$53.31	$53.32	$51.51	321,924
2021-07-15	$53.41	$53.56	$53.00	$53.39	$51.58	426,385
2021-07-14	$52.80	$53.44	$52.64	$53.25	$51.44	305,446
2021-07-13	$53.24	$53.64	$52.66	$52.72	$50.93	489,479
2021-07-12	$52.70	$53.52	$52.53	$53.43	$51.62	413,565
2021-07-09	$51.72	$52.73	$51.71	$52.70	$50.91	734,125
2021-07-08	$51.62	$51.99	$51.24	$51.52	$49.77	645,937
2021-07-07	$51.94	$52.47	$51.53	$52.39	$50.61	671,357
2021-07-06	$50.76	$52.05	$50.66	$51.94	$50.18	1,309,233
2021-07-02	$50.76	$51.03	$50.56	$50.86	$49.13	486,913
2021-07-01	$50.61	$50.87	$50.20	$50.32	$48.61	635,926
2021-06-30	$50.54	$50.92	$50.43	$50.56	$48.84	519,848
2021-06-29	$50.72	$51.09	$50.42	$50.54	$48.82	341,650
2021-06-28	$51.20	$51.43	$50.22	$50.59	$48.87	703,837
2021-06-25	$50.78	$51.71	$50.71	$51.35	$49.61	1,535,777
2021-06-24	$51.34	$51.57	$50.53	$50.81	$49.08	623,428
2021-06-23	$50.37	$51.43	$50.18	$51.34	$49.60	1,044,825
2021-06-22	$50.49	$50.97	$50.11	$50.47	$48.76	550,231
2021-06-21	$49.24	$50.51	$49.24	$50.42	$48.71	601,835
2021-06-18	$49.90	$50.22	$49.04	$49.14	$47.47	1,812,231
2021-06-17	$49.17	$50.00	$48.98	$49.80	$48.11	744,572
2021-06-16	$49.68	$50.16	$49.39	$49.51	$47.83	604,249
2021-06-15	$50.09	$50.10	$49.60	$49.67	$47.98	945,481
2021-06-14	$49.01	$49.72	$49.00	$49.72	$48.03	544,725
2021-06-11	$49.30	$49.46	$48.90	$49.26	$47.23	486,372
2021-06-10	$48.63	$49.50	$48.37	$49.50	$47.46	483,520
2021-06-09	$48.90	$48.90	$48.59	$48.72	$46.71	325,852
2021-06-08	$48.07	$49.10	$48.07	$48.66	$46.65	758,029
2021-06-07	$47.27	$48.37	$47.27	$48.09	$46.10	733,896
2021-06-04	$47.75	$47.75	$46.95	$47.11	$45.16	434,944
2021-06-03	$47.21	$47.55	$46.63	$47.48	$45.52	712,886
2021-06-02	$46.87	$47.14	$46.46	$46.93	$44.99	840,780
2021-06-01	$46.15	$46.72	$45.87	$46.69	$44.76	544,832
2021-05-28	$46.38	$46.50	$45.96	$46.10	$44.20	989,640
2021-05-27	$45.92	$46.04	$45.47	$45.78	$43.89	1,161,104
2021-05-26	$45.35	$46.15	$45.23	$45.63	$43.75	493,163
2021-05-25	$45.49	$45.55	$45.00	$45.17	$43.30	969,348
2021-05-24	$44.90	$45.41	$44.49	$45.27	$43.40	482,293
2021-05-21	$44.83	$45.01	$44.28	$44.60	$42.76	580,201
2021-05-20	$44.52	$45.10	$44.17	$44.87	$43.02	534,710
2021-05-19	$43.81	$44.54	$43.39	$44.52	$42.68	758,921
2021-05-18	$44.24	$44.33	$43.72	$44.01	$42.19	489,295
2021-05-17	$43.64	$44.27	$43.36	$44.20	$42.37	602,994
2021-05-14	$43.77	$43.87	$43.13	$43.40	$41.61	1,007,554
2021-05-13	$42.65	$44.76	$42.52	$43.51	$41.71	14,069,531
2021-05-12	$43.74	$43.75	$42.17	$42.69	$40.93	1,220,357
2021-05-11	$41.29	$44.03	$41.10	$43.68	$41.88	2,640,151
2021-05-10	$45.90	$46.28	$45.72	$45.74	$43.85	342,839
2021-05-07	$44.97	$46.02	$44.88	$45.81	$43.92	452,651
2021-05-06	$45.34	$45.69	$44.81	$45.06	$43.20	577,065
2021-05-05	$45.47	$46.44	$43.60	$45.21	$43.34	654,500
2021-05-04	$44.77	$45.58	$44.77	$45.47	$43.59	1,073,008
2021-05-03	$45.49	$45.72	$44.62	$44.81	$42.96	456,987
2021-04-30	$44.82	$45.69	$44.61	$45.44	$43.56	437,557
2021-04-29	$44.62	$45.18	$44.62	$44.94	$43.08	258,191
2021-04-28	$44.20	$44.68	$44.20	$44.44	$42.61	267,635
2021-04-27	$44.58	$44.76	$44.06	$44.20	$42.37	313,180
2021-04-26	$45.17	$45.43	$44.40	$44.49	$42.65	307,578
2021-04-23	$44.88	$45.33	$44.58	$44.94	$43.08	414,877
2021-04-22	$44.41	$45.03	$44.22	$44.59	$42.75	368,953
2021-04-21	$43.95	$44.43	$43.75	$44.37	$42.54	604,288
2021-04-20	$43.30	$44.33	$43.30	$43.81	$42.00	608,946
2021-04-19	$42.74	$43.31	$42.41	$43.31	$41.52	680,245
2021-04-16	$43.09	$43.23	$42.69	$42.69	$40.93	242,539
2021-04-15	$42.57	$43.07	$42.33	$43.01	$41.23	313,615
2021-04-14	$42.33	$42.50	$42.09	$42.27	$40.52	387,206
2021-04-13	$41.66	$42.33	$41.55	$42.33	$40.58	396,249
2021-04-12	$41.59	$41.89	$41.04	$41.53	$39.82	377,077
2021-04-09	$41.38	$41.62	$40.90	$41.39	$39.68	372,841
2021-04-08	$41.15	$41.72	$41.00	$41.22	$39.52	680,874
2021-04-07	$40.75	$41.23	$40.61	$41.17	$39.47	600,450
2021-04-06	$40.68	$41.19	$40.25	$40.62	$38.94	924,872
2021-04-05	$40.44	$40.66	$39.91	$40.59	$38.91	425,092
2021-04-01	$40.11	$40.46	$39.90	$40.37	$38.70	904,009
2021-03-31	$40.55	$40.64	$39.80	$39.93	$38.28	1,089,718
2021-03-30	$40.23	$40.59	$40.05	$40.31	$38.65	173,640
2021-03-29	$40.34	$41.00	$39.92	$40.26	$38.60	902,013
2021-03-26	$39.95	$40.30	$39.54	$40.29	$38.63	312,889
2021-03-25	$39.35	$39.80	$38.74	$39.64	$38.00	1,067,244
2021-03-24	$39.60	$40.08	$39.13	$39.49	$37.86	275,387
2021-03-23	$39.00	$39.84	$38.79	$39.60	$37.96	230,678
2021-03-22	$39.02	$39.12	$38.73	$39.07	$37.46	281,139
2021-03-19	$40.72	$40.72	$38.97	$39.02	$37.41	958,301
2021-03-18	$40.75	$41.01	$40.30	$40.72	$39.04	276,038
2021-03-17	$41.17	$41.27	$40.51	$40.98	$39.29	354,909
2021-03-16	$41.12	$41.52	$40.75	$41.17	$39.47	287,302
2021-03-15	$40.72	$41.73	$40.46	$41.31	$39.60	272,251
2021-03-12	$39.27	$40.67	$39.12	$40.65	$38.97	1,038,568
2021-03-11	$39.39	$39.77	$39.16	$39.54	$37.58	292,658
2021-03-10	$38.93	$39.62	$38.67	$39.41	$37.46	432,114
2021-03-09	$39.00	$39.66	$38.87	$38.93	$37.00	222,883
2021-03-08	$38.26	$39.28	$37.79	$38.82	$36.90	238,294
2021-03-05	$38.15	$38.24	$37.36	$38.05	$36.17	339,316
2021-03-04	$37.90	$38.71	$37.00	$37.70	$35.83	278,800
2021-03-03	$38.13	$38.23	$37.63	$37.95	$36.07	237,856
2021-03-02	$38.33	$38.75	$37.66	$38.27	$36.38	541,761
2021-03-01	$39.09	$39.93	$38.35	$38.44	$36.54	275,334
2021-02-26	$39.79	$39.99	$38.55	$38.55	$36.64	341,863
2021-02-25	$39.29	$40.67	$39.12	$39.62	$37.66	328,916
2021-02-24	$39.95	$40.73	$39.03	$39.30	$37.36	291,598
2021-02-23	$38.02	$40.18	$37.50	$39.84	$37.87	396,976
2021-02-22	$37.49	$38.22	$37.21	$38.03	$36.15	237,714
2021-02-19	$37.63	$37.93	$37.30	$37.72	$35.85	263,064
2021-02-18	$38.00	$38.27	$37.54	$37.54	$35.68	414,836
2021-02-17	$37.46	$38.39	$37.00	$38.10	$36.21	394,638
2021-02-16	$37.73	$37.85	$36.92	$37.63	$35.77	238,794
2021-02-12	$37.71	$37.99	$37.30	$37.75	$35.88	308,665
2021-02-11	$37.80	$38.05	$37.44	$37.88	$36.01	281,228
2021-02-10	$38.44	$38.86	$37.46	$37.70	$35.83	261,326
2021-02-09	$37.64	$38.14	$37.47	$38.14	$36.25	369,224
2021-02-08	$37.55	$37.76	$37.20	$37.48	$35.63	240,461
2021-02-05	$38.00	$38.07	$36.97	$37.56	$35.70	316,015
2021-02-04	$37.32	$37.87	$37.32	$37.81	$35.94	232,301
2021-02-03	$37.35	$37.41	$36.33	$37.20	$35.36	198,051
2021-02-02	$37.48	$37.81	$37.11	$37.59	$35.73	210,725
2021-02-01	$36.62	$37.46	$35.86	$37.43	$35.58	308,221
2021-01-29	$36.43	$37.42	$35.96	$36.54	$34.73	377,681
2021-01-28	$36.68	$36.91	$36.04	$36.40	$34.60	382,931
2021-01-27	$36.75	$37.60	$36.21	$36.56	$34.75	496,794
2021-01-26	$37.21	$37.69	$37.07	$37.21	$35.37	322,087
2021-01-25	$36.28	$37.22	$35.84	$37.01	$35.18	749,475
2021-01-22	$36.06	$36.70	$35.95	$36.38	$34.58	348,333
2021-01-21	$36.58	$36.63	$35.81	$36.13	$34.34	310,358
2021-01-20	$36.27	$36.94	$36.25	$36.66	$34.85	500,425
2021-01-19	$37.24	$37.26	$36.28	$36.46	$34.66	332,615
2021-01-15	$36.21	$36.89	$35.95	$36.86	$35.04	374,783
2021-01-14	$36.49	$36.70	$36.12	$36.51	$34.70	272,766
2021-01-13	$36.46	$36.92	$36.26	$36.45	$34.65	320,236
2021-01-12	$37.09	$37.20	$35.77	$36.31	$34.51	311,810
2021-01-11	$36.99	$37.29	$36.15	$37.06	$35.23	560,982
2021-01-08	$35.96	$37.49	$35.66	$37.22	$35.38	788,271
2021-01-07	$34.24	$35.53	$33.81	$35.53	$33.77	519,263
2021-01-06	$34.36	$34.86	$34.07	$34.28	$32.58	559,046
2021-01-05	$34.44	$34.68	$33.79	$34.14	$32.45	584,486
2021-01-04	$36.18	$36.45	$34.40	$34.42	$32.72	436,187
2020-12-31	$35.52	$36.16	$35.31	$36.03	$34.25	296,783
2020-12-30	$35.14	$35.52	$34.78	$35.39	$33.64	330,800
2020-12-29	$35.47	$35.70	$34.96	$35.02	$33.29	276,705
2020-12-28	$35.96	$36.00	$35.02	$35.46	$33.71	307,392
2020-12-24	$35.50	$35.81	$35.34	$35.76	$33.99	102,606
2020-12-23	$35.82	$36.34	$35.18	$35.34	$33.59	728,856
2020-12-22	$35.24	$35.85	$35.06	$35.75	$33.98	333,521
2020-12-21	$34.41	$35.35	$34.06	$35.29	$33.54	210,205
2020-12-18	$35.47	$35.57	$34.89	$34.96	$33.23	918,803
2020-12-17	$35.00	$35.60	$34.74	$35.49	$33.73	244,919
2020-12-16	$35.05	$35.40	$34.42	$34.74	$33.02	361,897
2020-12-15	$34.17	$34.91	$33.71	$34.89	$33.16	317,991
2020-12-14	$34.24	$34.92	$33.82	$34.05	$32.37	433,585
2020-12-11	$33.82	$34.46	$33.75	$34.32	$32.29	265,688
2020-12-10	$33.73	$34.21	$33.73	$34.01	$32.00	374,100
2020-12-09	$33.96	$34.37	$33.57	$33.95	$31.94	279,374
2020-12-08	$34.03	$34.29	$33.81	$33.91	$31.90	266,335
2020-12-07	$33.98	$34.55	$33.88	$34.17	$32.15	439,179
2020-12-04	$34.06	$34.54	$33.77	$34.09	$32.07	253,766
2020-12-03	$33.21	$33.72	$33.21	$33.52	$31.54	370,243
2020-12-02	$34.00	$34.32	$33.01	$33.23	$31.26	374,758
2020-12-01	$34.08	$34.40	$33.76	$34.13	$32.11	420,662
2020-11-30	$33.88	$34.41	$33.71	$33.98	$31.97	344,941
2020-11-27	$33.92	$34.06	$33.37	$33.71	$31.72	130,647
2020-11-25	$34.08	$34.35	$33.77	$34.10	$32.08	288,650
2020-11-24	$34.33	$34.96	$34.00	$34.10	$32.08	631,244
2020-11-23	$34.81	$35.24	$33.77	$33.87	$31.87	826,068
2020-11-20	$35.20	$35.41	$34.32	$34.73	$32.68	401,429
2020-11-19	$35.50	$36.05	$35.30	$35.54	$33.44	323,439
2020-11-18	$36.88	$37.01	$35.54	$35.57	$33.47	344,367
2020-11-17	$36.47	$37.13	$36.24	$36.88	$34.70	321,728
2020-11-16	$37.20	$37.35	$36.03	$36.66	$34.49	393,506
2020-11-13	$36.13	$36.58	$36.04	$36.42	$34.27	660,843
2020-11-12	$36.05	$36.21	$35.16	$35.74	$33.63	363,246
2020-11-11	$35.68	$36.47	$35.12	$36.20	$34.06	410,052
2020-11-10	$32.91	$35.67	$32.79	$35.59	$33.48	1,071,117
2020-11-09	$36.07	$37.43	$32.88	$32.97	$31.02	577,050
2020-11-06	$34.51	$35.79	$34.04	$34.48	$32.44	452,302
2020-11-05	$35.10	$35.16	$34.25	$34.37	$32.34	380,620
2020-11-04	$34.92	$35.68	$34.73	$35.18	$33.10	220,177
2020-11-03	$34.72	$35.17	$34.53	$34.93	$32.86	453,555
2020-11-02	$34.19	$34.49	$33.76	$34.29	$32.26	306,282
2020-10-30	$34.17	$34.33	$33.73	$33.89	$31.89	333,294
2020-10-29	$33.88	$34.37	$33.34	$34.22	$32.20	436,053
2020-10-28	$33.69	$34.49	$33.34	$33.83	$31.83	533,121
2020-10-27	$34.61	$35.01	$34.18	$34.21	$32.19	388,106
2020-10-26	$33.74	$34.69	$33.70	$34.59	$32.54	550,919
2020-10-23	$33.80	$34.15	$33.64	$34.10	$32.08	423,273
2020-10-22	$33.01	$33.67	$32.95	$33.56	$31.58	320,144
2020-10-21	$33.21	$33.33	$32.68	$33.02	$31.07	798,926
2020-10-20	$32.73	$33.47	$32.73	$33.33	$31.36	351,536
2020-10-19	$33.71	$33.88	$32.51	$32.59	$30.66	601,294
2020-10-16	$33.84	$33.84	$33.02	$33.38	$31.41	702,083
2020-10-15	$33.52	$34.13	$33.52	$33.91	$31.90	552,147
2020-10-14	$34.20	$34.47	$33.63	$33.76	$31.76	460,806
2020-10-13	$34.55	$34.55	$33.87	$34.14	$32.12	754,500
2020-10-12	$34.14	$34.54	$33.82	$34.40	$32.37	352,300
2020-10-09	$34.62	$34.81	$33.86	$34.24	$32.21	581,201
2020-10-08	$34.63	$34.94	$34.29	$34.37	$32.34	365,183
2020-10-07	$34.22	$34.57	$34.03	$34.35	$32.32	442,297
2020-10-06	$35.09	$35.12	$33.93	$34.08	$32.06	677,281
2020-10-05	$34.20	$34.89	$33.55	$34.78	$32.72	314,288
2020-10-02	$33.11	$34.44	$32.83	$34.30	$32.27	1,026,173
2020-10-01	$32.77	$33.56	$32.63	$33.45	$31.47	530,130
2020-09-30	$33.50	$33.62	$32.49	$32.71	$30.78	635,949
2020-09-29	$33.18	$33.56	$32.92	$33.24	$31.27	554,125
2020-09-28	$33.50	$33.63	$32.87	$33.33	$31.36	647,814
2020-09-25	$32.04	$32.70	$31.94	$32.61	$30.68	805,814
2020-09-24	$32.25	$32.68	$31.82	$32.09	$30.19	902,861
2020-09-23	$32.54	$32.75	$31.87	$31.91	$30.02	3,745,398
2020-09-22	$34.00	$34.37	$33.91	$34.20	$32.18	234,298
2020-09-21	$33.97	$34.41	$33.29	$33.97	$31.96	291,353
2020-09-18	$34.81	$34.81	$34.06	$34.36	$32.33	885,922
2020-09-17	$34.61	$35.04	$34.29	$34.62	$32.57	179,602
2020-09-16	$34.78	$35.24	$34.63	$34.98	$32.91	364,546
2020-09-15	$35.12	$35.48	$34.45	$34.56	$32.52	135,908
2020-09-14	$34.37	$35.34	$34.19	$35.11	$33.03	269,947
2020-09-11	$34.24	$34.83	$33.92	$34.49	$32.14	198,749
2020-09-10	$34.19	$34.43	$33.88	$34.14	$31.81	289,687
2020-09-09	$33.85	$34.90	$33.59	$34.35	$32.01	786,914
2020-09-08	$34.06	$34.13	$33.51	$33.82	$31.51	322,456
2020-09-04	$34.27	$34.48	$33.46	$34.16	$31.83	231,240
2020-09-03	$34.80	$35.00	$33.93	$34.23	$31.90	406,203
2020-09-02	$34.07	$34.66	$33.92	$34.58	$32.22	396,622
2020-09-01	$33.91	$34.39	$33.48	$34.15	$31.82	229,942
2020-08-31	$34.28	$34.74	$34.15	$34.31	$31.97	848,925
2020-08-28	$34.50	$34.54	$33.83	$34.41	$32.06	402,899
2020-08-27	$33.91	$34.66	$33.91	$34.29	$31.95	211,104
2020-08-26	$33.95	$33.95	$33.48	$33.91	$31.60	201,777
2020-08-25	$33.80	$34.24	$33.68	$34.15	$31.82	202,212
2020-08-24	$34.06	$34.14	$33.21	$33.84	$31.53	257,586
2020-08-21	$33.20	$33.90	$32.41	$33.89	$31.58	454,763
2020-08-20	$31.91	$33.24	$31.78	$33.06	$30.81	292,064
2020-08-19	$33.25	$33.26	$31.99	$32.02	$29.84	246,804
2020-08-18	$33.11	$33.40	$32.75	$33.11	$30.85	196,753
2020-08-17	$32.90	$33.31	$32.71	$33.20	$30.94	280,723
2020-08-14	$32.47	$33.08	$32.32	$32.80	$30.56	267,705
2020-08-13	$32.61	$33.08	$32.40	$32.56	$30.34	213,144
2020-08-12	$33.32	$33.32	$32.68	$32.83	$30.59	205,773
2020-08-11	$34.43	$34.47	$32.76	$32.94	$30.69	236,076
2020-08-10	$33.15	$34.21	$33.07	$33.92	$31.61	369,538
2020-08-07	$31.74	$34.22	$31.74	$33.19	$30.93	353,885
2020-08-06	$31.57	$31.87	$31.00	$31.51	$29.36	269,232
2020-08-05	$31.74	$31.98	$31.32	$31.73	$29.57	421,255
2020-08-04	$30.94	$31.83	$30.94	$31.56	$29.41	310,055
2020-08-03	$30.85	$31.07	$30.02	$30.95	$28.84	298,750
2020-07-31	$30.35	$30.82	$29.74	$30.82	$28.72	504,553
2020-07-30	$29.96	$30.61	$29.86	$30.59	$28.50	195,308
2020-07-29	$30.36	$30.68	$29.96	$30.47	$28.39	314,018
2020-07-28	$29.11	$30.49	$29.11	$30.34	$28.27	207,809
2020-07-27	$29.10	$29.45	$28.88	$29.33	$27.33	249,997
2020-07-24	$29.75	$29.97	$29.03	$29.21	$27.22	242,025
2020-07-23	$29.91	$30.12	$29.39	$29.74	$27.71	286,545
2020-07-22	$29.44	$30.06	$29.44	$30.01	$27.96	232,517
2020-07-21	$29.97	$30.22	$29.62	$29.79	$27.76	264,749
2020-07-20	$29.85	$30.06	$29.31	$29.40	$27.40	300,877
2020-07-17	$29.20	$30.20	$29.03	$29.99	$27.95	182,033
2020-07-16	$29.31	$29.56	$28.93	$29.12	$27.13	222,383
2020-07-15	$29.72	$29.84	$29.15	$29.46	$27.45	331,705
2020-07-14	$28.71	$29.38	$28.71	$29.12	$27.13	235,757
2020-07-13	$28.87	$29.08	$28.27	$28.53	$26.59	226,003
2020-07-10	$28.80	$29.14	$28.52	$28.70	$26.74	285,113
2020-07-09	$28.70	$28.84	$28.39	$28.67	$26.72	240,582
2020-07-08	$28.60	$29.23	$28.50	$28.78	$26.82	346,888
2020-07-07	$28.44	$28.80	$28.14	$28.58	$26.63	365,173
2020-07-06	$30.01	$30.22	$28.78	$28.83	$26.86	287,078
2020-07-02	$30.50	$30.59	$29.75	$30.05	$28.00	276,343
2020-07-01	$28.88	$30.18	$28.80	$29.96	$27.92	353,305
2020-06-30	$28.37	$29.17	$28.27	$28.66	$26.71	384,833
2020-06-29	$27.76	$28.93	$27.22	$28.39	$26.45	392,720
2020-06-26	$27.82	$27.97	$26.87	$26.91	$25.08	1,219,322
2020-06-25	$27.38	$27.92	$26.80	$27.88	$25.98	477,732
2020-06-24	$27.48	$27.86	$26.71	$27.54	$25.66	482,221
2020-06-23	$29.14	$29.37	$27.71	$27.82	$25.92	686,141
2020-06-22	$28.18	$28.84	$27.97	$28.71	$26.75	746,432
2020-06-19	$31.17	$31.35	$28.27	$28.27	$26.34	2,698,435
2020-06-18	$30.75	$31.30	$30.38	$30.83	$28.73	509,583
2020-06-17	$32.22	$32.50	$30.96	$30.96	$28.85	554,425
2020-06-16	$32.55	$33.15	$31.91	$32.22	$30.02	469,652
2020-06-15	$29.25	$31.79	$29.06	$31.49	$29.34	997,154
2020-06-12	$30.21	$30.21	$29.27	$30.12	$28.07	495,703
2020-06-11	$30.58	$30.66	$29.56	$29.59	$27.27	519,919
2020-06-10	$32.31	$32.34	$31.34	$31.81	$29.32	617,556
2020-06-09	$32.35	$33.07	$32.10	$32.56	$30.01	415,544
2020-06-08	$33.41	$33.42	$32.52	$32.79	$30.22	690,053
2020-06-05	$33.00	$33.75	$32.73	$32.76	$30.20	482,275
2020-06-04	$31.46	$32.22	$31.14	$31.77	$29.28	577,092
2020-06-03	$31.66	$32.34	$31.52	$31.89	$29.39	568,398
2020-06-02	$31.05	$31.31	$30.47	$31.03	$28.60	662,452
2020-06-01	$30.02	$31.03	$29.86	$30.63	$28.23	452,593
2020-05-29	$29.77	$30.34	$29.37	$30.01	$27.66	680,925
2020-05-28	$29.60	$30.22	$29.29	$30.04	$27.69	384,714
2020-05-27	$28.89	$29.52	$28.30	$29.50	$27.19	613,650
2020-05-26	$27.45	$28.22	$27.16	$28.15	$25.95	449,572
2020-05-22	$26.44	$26.93	$26.21	$26.91	$24.80	393,478
2020-05-21	$25.67	$26.56	$25.67	$26.45	$24.38	321,999
2020-05-20	$26.45	$26.45	$25.41	$25.71	$23.70	378,995
2020-05-19	$25.87	$26.19	$25.36	$25.74	$23.73	357,635
2020-05-18	$25.26	$26.45	$25.16	$25.88	$23.85	437,360
2020-05-15	$25.04	$25.04	$24.22	$24.49	$22.57	490,925
2020-05-14	$25.03	$25.13	$23.91	$25.05	$23.09	405,357
2020-05-13	$26.15	$26.73	$25.26	$25.39	$23.40	441,544
2020-05-12	$29.36	$29.47	$26.33	$26.44	$24.37	790,273
2020-05-11	$29.32	$29.62	$28.49	$29.20	$26.91	290,762
2020-05-08	$28.20	$29.65	$28.10	$29.64	$27.32	242,695
2020-05-07	$26.80	$28.13	$26.60	$27.74	$25.57	385,860
2020-05-06	$27.21	$27.31	$26.34	$26.49	$24.42	266,243
2020-05-05	$26.40	$27.95	$26.22	$27.11	$24.99	322,656
2020-05-04	$26.71	$26.74	$25.64	$25.98	$23.95	414,851
2020-05-01	$27.69	$27.72	$26.25	$27.01	$24.90	450,943
2020-04-30	$28.25	$28.87	$28.15	$28.48	$26.25	440,851
2020-04-29	$29.92	$29.92	$28.60	$28.83	$26.57	461,755
2020-04-28	$28.09	$29.60	$27.79	$29.11	$26.83	482,410
2020-04-27	$27.55	$29.01	$27.48	$28.69	$26.44	356,732
2020-04-24	$27.65	$28.04	$27.33	$27.50	$25.35	371,281
2020-04-23	$27.99	$28.43	$27.22	$27.53	$25.38	426,894
2020-04-22	$28.00	$28.43	$27.51	$28.32	$26.10	361,577
2020-04-21	$26.39	$27.75	$26.39	$27.63	$25.47	502,867
2020-04-20	$26.73	$27.32	$26.47	$27.28	$25.14	584,171
2020-04-17	$26.67	$27.46	$25.69	$26.55	$24.47	471,643
2020-04-16	$27.21	$27.81	$25.96	$26.16	$24.11	542,094
2020-04-15	$28.21	$29.28	$27.05	$27.12	$25.00	345,000
2020-04-14	$29.20	$30.58	$28.93	$29.08	$26.80	310,078
2020-04-13	$30.64	$31.13	$29.55	$30.00	$27.65	306,225
2020-04-09	$30.09	$31.21	$29.71	$31.01	$28.58	401,361
2020-04-08	$31.11	$31.66	$29.20	$30.02	$27.67	419,366
2020-04-07	$31.35	$31.99	$30.22	$30.74	$28.33	537,281
2020-04-06	$29.38	$30.70	$28.97	$30.42	$28.04	387,294
2020-04-03	$28.23	$28.92	$27.58	$28.29	$26.08	532,696
2020-04-02	$27.38	$28.88	$26.90	$28.73	$26.48	537,103
2020-04-01	$28.17	$28.36	$26.66	$27.33	$25.19	464,628
2020-03-31	$29.00	$29.96	$27.91	$29.60	$27.28	751,420
2020-03-30	$26.99	$28.48	$26.01	$28.46	$26.23	443,563
2020-03-27	$24.85	$27.39	$24.40	$26.51	$24.44	398,123
2020-03-26	$24.13	$25.53	$23.36	$25.51	$23.51	596,978
2020-03-25	$24.01	$25.96	$23.38	$23.77	$21.91	579,219
2020-03-24	$24.01	$24.56	$23.07	$24.20	$22.31	456,800
2020-03-23	$23.98	$24.66	$22.36	$22.82	$21.03	396,339
2020-03-20	$25.58	$26.53	$23.30	$23.98	$22.10	936,230
2020-03-19	$22.75	$25.73	$22.48	$25.42	$23.43	593,776
2020-03-18	$22.09	$23.12	$19.34	$22.84	$21.05	843,584
2020-03-17	$24.45	$24.88	$22.75	$23.72	$21.86	1,026,199
2020-03-16	$28.83	$29.53	$23.29	$23.55	$21.71	728,792
2020-03-13	$31.08	$32.30	$28.54	$30.37	$27.99	748,835
2020-03-12	$31.76	$31.97	$28.91	$29.93	$27.59	979,306
2020-03-11	$34.74	$34.85	$33.03	$33.96	$30.96	650,267
2020-03-10	$35.19	$35.99	$33.99	$35.43	$32.30	651,039
2020-03-09	$34.39	$34.95	$33.75	$34.42	$31.38	648,538
2020-03-06	$35.31	$36.31	$35.26	$36.18	$32.98	550,402
2020-03-05	$35.87	$36.10	$35.43	$36.04	$32.86	560,462
2020-03-04	$36.22	$36.77	$35.80	$36.31	$33.10	540,006
2020-03-03	$35.46	$36.46	$35.15	$35.59	$32.45	484,748
2020-03-02	$34.00	$35.58	$33.95	$35.45	$32.32	503,525
2020-02-28	$34.97	$34.97	$33.45	$33.74	$30.76	696,660
2020-02-27	$37.18	$37.37	$35.36	$35.36	$32.24	493,768
2020-02-26	$37.13	$38.10	$36.92	$37.53	$34.22	632,233
2020-02-25	$36.83	$38.00	$36.67	$36.87	$33.61	697,719
2020-02-24	$36.24	$36.97	$36.24	$36.84	$33.59	226,164
2020-02-21	$36.83	$36.83	$36.40	$36.65	$33.41	414,681
2020-02-20	$36.13	$36.20	$35.64	$36.16	$32.97	358,559
2020-02-19	$38.01	$38.01	$36.19	$36.19	$32.99	674,721
2020-02-18	$37.95	$38.22	$37.71	$38.11	$34.74	312,407
2020-02-14	$37.28	$37.95	$37.27	$37.86	$34.52	212,488
2020-02-13	$36.63	$37.20	$36.47	$37.13	$33.85	161,920
2020-02-12	$36.50	$36.95	$36.10	$36.71	$33.47	261,985
2020-02-11	$36.09	$36.71	$36.09	$36.46	$33.24	284,168
2020-02-10	$35.99	$36.06	$35.70	$35.96	$32.78	183,136
2020-02-07	$35.49	$36.16	$35.29	$35.78	$32.62	264,499
2020-02-06	$35.03	$35.40	$34.88	$35.20	$32.09	214,700
2020-02-05	$35.00	$35.15	$34.61	$34.88	$31.80	255,929
2020-02-04	$34.60	$34.90	$34.40	$34.89	$31.81	197,173
2020-02-03	$34.21	$34.50	$34.02	$34.45	$31.41	307,174
2020-01-31	$34.70	$34.85	$34.06	$34.15	$31.13	271,177
2020-01-30	$34.42	$34.93	$34.42	$34.72	$31.65	260,096
2020-01-29	$34.91	$34.95	$34.53	$34.62	$31.56	213,157
2020-01-28	$34.89	$35.13	$34.78	$34.91	$31.83	259,026
2020-01-27	$34.78	$35.17	$34.70	$34.93	$31.84	273,978
2020-01-24	$35.00	$35.05	$34.80	$34.95	$31.86	187,841
2020-01-23	$34.91	$35.10	$34.64	$35.00	$31.91	262,653
2020-01-22	$35.10	$35.25	$34.75	$34.85	$31.77	266,937
2020-01-21	$34.93	$35.19	$34.72	$35.06	$31.96	317,720
2020-01-17	$35.11	$35.23	$34.87	$34.95	$31.86	310,471
2020-01-16	$34.63	$35.23	$34.63	$35.04	$31.95	257,106
2020-01-15	$34.69	$35.33	$34.69	$35.06	$31.96	312,800
2020-01-14	$34.72	$34.79	$34.32	$34.58	$31.53	183,799
2020-01-13	$34.03	$34.79	$33.98	$34.69	$31.63	315,296
2020-01-10	$34.19	$34.26	$33.82	$34.05	$31.04	462,837
2020-01-09	$34.30	$34.41	$33.97	$34.19	$31.17	242,344
2020-01-08	$34.12	$34.45	$34.02	$34.33	$31.30	269,195
2020-01-07	$34.00	$34.26	$34.00	$34.14	$31.12	184,060
2020-01-06	$34.12	$34.41	$34.02	$34.21	$31.19	259,178
2020-01-03	$33.28	$34.20	$33.28	$34.18	$31.16	390,790
2020-01-02	$33.62	$33.66	$33.04	$33.37	$30.42	401,183
2019-12-31	$33.00	$33.67	$33.00	$33.62	$30.65	338,030
2019-12-30	$32.94	$33.17	$32.65	$32.99	$30.08	190,340
2019-12-27	$33.05	$33.06	$32.78	$32.96	$30.05	227,584
2019-12-26	$32.78	$32.95	$32.68	$32.93	$30.02	116,255
2019-12-24	$32.58	$32.85	$32.37	$32.74	$29.85	132,787
2019-12-23	$32.73	$32.96	$32.51	$32.55	$29.68	342,644
2019-12-20	$32.61	$32.86	$32.44	$32.66	$29.78	1,217,542
2019-12-19	$32.67	$32.92	$32.46	$32.58	$29.70	429,740
2019-12-18	$32.66	$32.92	$32.55	$32.69	$29.80	590,441
2019-12-17	$32.24	$32.74	$32.15	$32.59	$29.71	1,058,206
2019-12-16	$32.10	$32.25	$31.80	$32.09	$29.26	868,418
2019-12-13	$32.42	$32.45	$31.74	$31.95	$29.13	398,683
2019-12-12	$33.07	$33.33	$32.37	$32.43	$29.57	553,883
2019-12-11	$34.16	$34.36	$33.19	$33.44	$30.18	448,090
2019-12-10	$34.97	$35.09	$33.78	$34.11	$30.78	595,713
2019-12-09	$34.33	$35.04	$34.13	$34.92	$31.52	471,153
2019-12-06	$34.44	$34.75	$34.20	$34.24	$30.90	430,514
2019-12-05	$34.08	$34.50	$33.93	$34.43	$31.07	698,453
2019-12-04	$33.85	$34.27	$33.85	$34.14	$30.81	461,538
2019-12-03	$33.08	$34.04	$33.08	$34.02	$30.70	308,570
2019-12-02	$33.44	$33.53	$32.76	$33.04	$29.82	506,091
2019-11-29	$33.78	$33.80	$33.41	$33.50	$30.23	220,468
2019-11-27	$33.66	$33.99	$33.58	$33.81	$30.51	404,764
2019-11-26	$33.07	$33.70	$33.05	$33.70	$30.41	670,941
2019-11-25	$32.74	$33.22	$32.61	$33.10	$29.87	553,730
2019-11-22	$32.90	$33.11	$32.41	$32.65	$29.47	204,105
2019-11-21	$33.06	$33.06	$32.55	$32.84	$29.64	223,934
2019-11-20	$32.50	$33.06	$32.30	$32.99	$29.77	363,134
2019-11-19	$32.73	$32.93	$32.47	$32.53	$29.36	140,886
2019-11-18	$32.58	$33.07	$32.40	$32.61	$29.43	367,068
2019-11-15	$32.70	$32.74	$32.45	$32.57	$29.39	254,681
2019-11-14	$32.53	$32.77	$32.48	$32.74	$29.55	145,916
2019-11-13	$31.92	$32.51	$31.88	$32.50	$29.33	312,195
2019-11-12	$32.66	$32.89	$31.93	$31.95	$28.83	286,976
2019-11-11	$32.26	$32.67	$32.24	$32.64	$29.46	201,771
2019-11-08	$32.82	$32.93	$32.31	$32.32	$29.17	315,906
2019-11-07	$32.80	$32.99	$32.27	$32.67	$29.48	251,553
2019-11-06	$32.75	$33.14	$32.54	$32.83	$29.63	344,880
2019-11-05	$33.00	$33.26	$32.38	$32.64	$29.46	505,254
2019-11-04	$33.80	$33.84	$33.01	$33.12	$29.89	333,738
2019-11-01	$34.21	$34.67	$33.43	$33.84	$30.54	281,669
2019-10-31	$34.71	$34.71	$33.21	$34.17	$30.84	610,878
2019-10-30	$35.10	$35.10	$34.30	$34.82	$31.42	454,542
2019-10-29	$34.82	$35.41	$34.82	$35.16	$31.73	590,017
2019-10-28	$34.70	$35.08	$34.49	$34.78	$31.39	500,993
2019-10-25	$35.48	$35.48	$34.72	$34.76	$31.37	398,973
2019-10-24	$35.52	$35.71	$35.29	$35.57	$32.10	320,656
2019-10-23	$35.38	$35.76	$35.17	$35.41	$31.96	321,973
2019-10-22	$35.57	$35.76	$35.15	$35.22	$31.79	488,996
2019-10-21	$34.63	$35.44	$34.63	$35.43	$31.98	341,467
2019-10-18	$34.40	$34.65	$34.10	$34.60	$31.23	263,734
2019-10-17	$34.58	$34.90	$34.37	$34.47	$31.11	352,779
2019-10-16	$34.30	$34.55	$34.03	$34.52	$31.15	384,083
2019-10-15	$34.27	$34.44	$33.95	$34.32	$30.97	303,808
2019-10-14	$34.02	$34.36	$33.80	$34.22	$30.88	251,687
2019-10-11	$34.10	$34.43	$33.94	$34.07	$30.75	384,392
2019-10-10	$33.96	$34.05	$33.54	$33.91	$30.60	275,298
2019-10-09	$34.19	$34.32	$33.94	$34.05	$30.73	241,975
2019-10-08	$34.03	$34.33	$33.63	$34.09	$30.77	357,922
2019-10-07	$33.96	$34.17	$33.82	$34.04	$30.72	412,905
2019-10-04	$34.04	$34.38	$33.88	$34.16	$30.83	386,332
2019-10-03	$32.77	$34.08	$32.77	$34.04	$30.72	452,441
2019-10-02	$32.95	$33.21	$32.67	$32.86	$29.66	329,232
2019-10-01	$33.34	$33.38	$32.57	$32.87	$29.67	378,331
2019-09-30	$33.35	$33.80	$33.35	$33.37	$30.12	374,181
2019-09-27	$33.46	$33.60	$33.09	$33.36	$30.11	249,448
2019-09-26	$33.12	$33.44	$32.97	$33.41	$30.15	284,544
2019-09-25	$33.09	$33.34	$32.99	$33.09	$29.86	446,950
2019-09-24	$33.22	$33.46	$33.06	$33.07	$29.85	335,353
2019-09-23	$33.07	$33.43	$32.93	$33.21	$29.97	402,271
2019-09-20	$33.31	$33.58	$33.08	$33.09	$29.86	1,108,027
2019-09-19	$33.54	$33.58	$33.21	$33.21	$29.97	310,954
2019-09-18	$33.82	$33.90	$32.99	$33.32	$30.07	278,637
2019-09-17	$32.88	$33.60	$32.88	$33.58	$30.31	212,880
2019-09-16	$32.35	$32.87	$32.13	$32.72	$29.53	225,958
2019-09-13	$32.40	$32.78	$32.03	$32.13	$29.00	248,951
2019-09-12	$32.74	$33.03	$32.30	$32.43	$29.27	229,762
2019-09-11	$32.32	$32.87	$32.21	$32.77	$29.29	300,598
2019-09-10	$33.19	$33.27	$32.18	$32.39	$28.95	347,407
2019-09-09	$33.78	$33.78	$33.24	$33.29	$29.75	386,683
2019-09-06	$34.24	$34.38	$33.82	$33.85	$30.25	215,791
2019-09-05	$34.65	$34.74	$34.07	$34.14	$30.51	365,488
2019-09-04	$34.16	$34.80	$34.06	$34.68	$30.99	358,374
2019-09-03	$33.62	$34.34	$33.60	$34.05	$30.43	605,739
2019-08-30	$33.72	$33.72	$33.33	$33.46	$29.90	663,291
2019-08-29	$33.65	$33.98	$33.51	$33.71	$30.13	303,723
2019-08-28	$33.54	$34.01	$33.49	$33.56	$29.99	350,534
2019-08-27	$33.92	$34.15	$33.58	$33.60	$30.03	310,136
2019-08-26	$33.51	$33.70	$33.24	$33.68	$30.10	244,411
2019-08-23	$33.52	$33.87	$33.30	$33.35	$29.80	405,663
2019-08-22	$33.25	$33.80	$32.97	$33.57	$30.00	375,098
2019-08-21	$33.39	$33.68	$33.17	$33.33	$29.79	282,260
2019-08-20	$33.07	$33.57	$33.04	$33.04	$29.53	456,097
2019-08-19	$32.65	$32.88	$32.34	$32.82	$29.33	281,816
2019-08-16	$32.13	$32.60	$31.93	$32.43	$28.98	276,754
2019-08-15	$31.36	$32.26	$31.31	$32.07	$28.66	267,578
2019-08-14	$31.88	$31.95	$31.35	$31.35	$28.02	297,921
2019-08-13	$32.13	$32.31	$31.52	$31.91	$28.52	296,919
2019-08-12	$32.23	$32.37	$31.92	$32.19	$28.77	351,858
2019-08-09	$31.67	$32.17	$31.60	$32.12	$28.70	502,427
2019-08-08	$30.83	$31.82	$30.68	$31.72	$28.35	613,063
2019-08-07	$30.59	$30.85	$30.34	$30.72	$27.45	293,957
2019-08-06	$30.12	$30.88	$30.05	$30.60	$27.35	417,821
2019-08-05	$30.35	$30.48	$29.79	$30.07	$26.87	409,671
2019-08-02	$29.52	$30.62	$29.25	$30.48	$27.24	327,542
2019-08-01	$30.40	$30.70	$30.20	$30.59	$27.34	413,372
2019-07-31	$29.95	$30.71	$29.95	$30.29	$27.07	470,065
2019-07-30	$29.75	$30.19	$29.74	$29.99	$26.80	252,758
2019-07-29	$29.60	$29.96	$29.60	$29.81	$26.64	195,219
2019-07-26	$29.61	$29.77	$29.37	$29.53	$26.39	376,729
2019-07-25	$29.27	$29.69	$29.12	$29.62	$26.47	412,026
2019-07-24	$29.20	$29.24	$28.91	$29.17	$26.07	428,615
2019-07-23	$28.84	$29.25	$28.70	$29.18	$26.08	425,690
2019-07-22	$29.08	$29.34	$28.77	$28.80	$25.74	659,163
2019-07-19	$29.50	$29.75	$28.99	$29.02	$25.93	724,120
2019-07-18	$30.15	$30.19	$29.46	$29.70	$26.54	1,993,768
2019-07-17	$30.05	$30.29	$29.96	$30.20	$26.99	335,163
2019-07-16	$29.81	$30.13	$29.71	$30.01	$26.82	327,517
2019-07-15	$29.55	$30.11	$29.55	$29.97	$26.78	261,491
2019-07-12	$29.72	$29.98	$29.68	$29.78	$26.61	332,761
2019-07-11	$29.65	$29.79	$29.52	$29.70	$26.54	261,437
2019-07-10	$29.81	$29.90	$29.49	$29.71	$26.55	289,739
2019-07-09	$29.18	$29.69	$29.12	$29.67	$26.52	231,590
2019-07-08	$29.14	$29.34	$29.01	$29.15	$26.05	455,713
2019-07-05	$29.17	$29.21	$28.75	$29.13	$26.03	261,131
2019-07-03	$29.15	$29.41	$29.05	$29.34	$26.22	150,055
2019-07-02	$28.58	$29.29	$28.47	$29.07	$25.98	326,660
2019-07-01	$29.01	$29.01	$28.16	$28.56	$25.52	340,048
2019-06-28	$28.37	$28.96	$28.33	$28.94	$25.86	2,289,767
2019-06-27	$28.08	$28.41	$28.08	$28.39	$25.37	274,148
2019-06-26	$28.65	$28.65	$27.80	$27.92	$24.95	376,491
2019-06-25	$29.32	$29.46	$28.69	$28.69	$25.64	473,811
2019-06-24	$29.66	$29.66	$29.19	$29.26	$26.15	317,984
2019-06-21	$29.57	$29.67	$29.32	$29.61	$26.46	460,910
2019-06-20	$29.78	$29.92	$29.52	$29.82	$26.65	530,068
2019-06-19	$29.68	$29.85	$29.24	$29.58	$26.43	481,174
2019-06-18	$30.11	$30.30	$29.54	$29.76	$26.60	432,894
2019-06-17	$29.90	$30.16	$29.69	$29.96	$26.77	370,158
2019-06-14	$29.79	$30.04	$29.73	$29.86	$26.69	390,132
2019-06-13	$29.45	$29.83	$29.33	$29.81	$26.64	576,025
2019-06-12	$29.69	$29.89	$29.53	$29.57	$26.15	275,330
2019-06-11	$29.85	$29.90	$29.35	$29.62	$26.19	469,987
2019-06-10	$30.00	$30.03	$29.65	$29.82	$26.37	458,101
2019-06-07	$30.13	$30.30	$29.99	$30.06	$26.58	517,509
2019-06-06	$30.28	$30.30	$29.81	$29.98	$26.51	353,242
2019-06-05	$30.16	$30.49	$30.01	$30.29	$26.78	608,003
2019-06-04	$29.95	$30.10	$29.68	$30.03	$26.55	803,341
2019-06-03	$29.91	$30.11	$29.53	$29.91	$26.45	268,202
2019-05-31	$29.50	$29.97	$29.45	$29.79	$26.34	249,313
2019-05-30	$29.34	$29.67	$29.34	$29.63	$26.20	209,897
2019-05-29	$29.48	$29.54	$29.03	$29.29	$25.90	257,097
2019-05-28	$30.05	$30.12	$29.47	$29.47	$26.06	338,812
2019-05-24	$29.90	$30.08	$29.83	$29.97	$26.50	418,288
2019-05-23	$29.95	$30.18	$29.63	$29.81	$26.36	480,365
2019-05-22	$30.02	$30.08	$29.81	$29.95	$26.48	197,559
2019-05-21	$29.71	$30.05	$29.70	$29.96	$26.49	255,917
2019-05-20	$29.87	$30.04	$29.56	$29.67	$26.23	247,817
2019-05-17	$29.98	$30.21	$29.78	$29.95	$26.48	251,926
2019-05-16	$29.99	$30.23	$29.92	$30.01	$26.53	289,176
2019-05-15	$30.02	$30.18	$29.89	$30.06	$26.58	257,269
2019-05-14	$29.94	$30.05	$29.70	$29.93	$26.46	479,747
2019-05-13	$29.56	$29.93	$29.56	$29.88	$26.42	252,750
2019-05-10	$29.52	$29.92	$29.52	$29.84	$26.38	235,130
2019-05-09	$29.23	$29.57	$29.05	$29.52	$26.10	301,093
2019-05-08	$29.71	$29.92	$29.23	$29.26	$25.87	274,370
2019-05-07	$29.95	$30.10	$29.37	$29.65	$26.22	685,592
2019-05-06	$30.00	$30.45	$29.74	$29.99	$26.52	440,001
2019-05-03	$30.09	$30.30	$29.66	$30.13	$26.64	443,264
2019-05-02	$29.50	$30.22	$29.50	$30.08	$26.60	396,486
2019-05-01	$29.25	$29.91	$29.25	$29.61	$26.18	747,448
2019-04-30	$28.91	$29.30	$28.88	$29.26	$25.87	283,965
2019-04-29	$29.00	$29.13	$28.72	$28.86	$25.52	252,839
2019-04-26	$28.62	$29.10	$28.58	$29.06	$25.69	253,082
2019-04-25	$28.46	$28.74	$28.37	$28.64	$25.32	390,311
2019-04-24	$28.18	$28.59	$28.18	$28.57	$25.26	184,104
2019-04-23	$27.58	$28.16	$27.49	$28.06	$24.81	219,786
2019-04-22	$28.05	$28.07	$27.16	$27.51	$24.32	363,203
2019-04-18	$28.08	$28.37	$27.99	$28.18	$24.92	159,132
2019-04-17	$28.20	$28.36	$27.87	$28.09	$24.84	338,108
2019-04-16	$28.55	$28.80	$27.83	$28.11	$24.85	346,852
2019-04-15	$28.60	$28.72	$28.41	$28.61	$25.30	255,956
2019-04-12	$28.51	$28.58	$28.05	$28.57	$25.26	268,717
2019-04-11	$28.97	$29.03	$28.45	$28.50	$25.20	418,473
2019-04-10	$28.51	$28.97	$28.51	$28.96	$25.61	532,692
2019-04-09	$27.99	$28.56	$27.98	$28.40	$25.11	310,600
2019-04-08	$28.24	$28.25	$27.94	$28.02	$24.77	364,076
2019-04-05	$28.34	$28.62	$28.18	$28.33	$25.05	293,502
2019-04-04	$28.78	$28.89	$28.24	$28.35	$25.07	162,051
2019-04-03	$28.70	$28.83	$28.44	$28.73	$25.40	219,872
2019-04-02	$28.33	$28.75	$28.00	$28.69	$25.37	312,653
2019-04-01	$28.54	$28.54	$28.05	$28.21	$24.94	300,655
2019-03-29	$28.90	$28.90	$28.50	$28.51	$25.21	365,216
2019-03-28	$28.37	$28.94	$28.32	$28.91	$25.56	295,282
2019-03-27	$28.16	$28.44	$27.83	$28.30	$25.02	325,065
2019-03-26	$28.19	$28.25	$27.98	$28.12	$24.86	178,068
2019-03-25	$27.87	$28.23	$27.75	$28.12	$24.86	361,458
2019-03-22	$28.08	$28.40	$27.78	$27.90	$24.67	233,307
2019-03-21	$27.64	$28.30	$27.64	$28.08	$24.83	255,517
2019-03-20	$27.57	$28.09	$27.42	$27.75	$24.54	301,562
2019-03-19	$27.55	$27.76	$27.39	$27.52	$24.33	414,833
2019-03-18	$27.81	$28.02	$27.59	$27.66	$24.46	334,759
2019-03-15	$28.21	$28.31	$27.84	$27.84	$24.62	646,062
2019-03-14	$28.25	$28.48	$28.13	$28.13	$24.87	253,906
2019-03-13	$28.46	$28.73	$28.35	$28.46	$24.90	373,555
2019-03-12	$28.43	$28.62	$28.30	$28.45	$24.89	157,802
2019-03-11	$27.92	$28.39	$27.92	$28.39	$24.84	250,809
2019-03-08	$27.99	$28.31	$27.59	$27.72	$24.25	346,334
2019-03-07	$28.38	$28.51	$27.96	$27.99	$24.49	269,288
2019-03-06	$28.57	$28.69	$28.23	$28.32	$24.78	276,742
2019-03-05	$28.14	$28.68	$28.14	$28.55	$24.98	372,960
2019-03-04	$28.52	$28.52	$27.78	$28.12	$24.60	403,449
2019-03-01	$28.32	$28.47	$27.92	$28.38	$24.83	430,073
2019-02-28	$27.78	$28.57	$27.65	$28.32	$24.78	498,708
2019-02-27	$27.77	$28.19	$27.63	$27.78	$24.30	414,202
2019-02-26	$28.09	$28.09	$27.70	$27.92	$24.43	219,600
2019-02-25	$27.95	$28.31	$27.62	$27.92	$24.43	549,318
2019-02-22	$27.80	$28.40	$27.50	$28.31	$24.77	392,761
2019-02-21	$28.30	$28.39	$27.61	$27.80	$24.32	393,730
2019-02-20	$28.70	$28.70	$28.31	$28.47	$24.91	473,336
2019-02-19	$28.44	$28.97	$28.44	$28.73	$25.13	227,338
2019-02-15	$28.63	$28.63	$28.38	$28.52	$24.95	365,208
2019-02-14	$28.62	$28.84	$28.36	$28.49	$24.92	284,550
2019-02-13	$28.48	$28.65	$28.37	$28.61	$25.03	190,654
2019-02-12	$29.24	$29.24	$28.45	$28.56	$24.99	193,913
2019-02-11	$29.11	$29.31	$29.01	$29.22	$25.56	130,835
2019-02-08	$28.89	$29.32	$28.89	$29.13	$25.48	310,662
2019-02-07	$28.62	$29.00	$28.50	$28.93	$25.31	168,897
2019-02-06	$28.55	$28.67	$28.39	$28.62	$25.04	121,489
2019-02-05	$28.68	$28.89	$28.37	$28.55	$24.98	211,827
2019-02-04	$28.62	$28.69	$28.36	$28.68	$25.09	242,247
2019-02-01	$29.08	$29.15	$28.06	$28.63	$25.05	360,315
2019-01-31	$28.57	$29.11	$28.44	$29.10	$25.46	366,976
2019-01-30	$28.33	$28.79	$28.31	$28.55	$24.98	324,545
2019-01-29	$27.78	$28.22	$27.78	$28.20	$24.67	239,090
2019-01-28	$27.20	$27.83	$27.20	$27.78	$24.30	376,244
2019-01-25	$26.74	$27.36	$26.72	$27.32	$23.90	299,590
2019-01-24	$26.50	$26.88	$26.30	$26.69	$23.35	199,320
2019-01-23	$26.56	$26.60	$26.17	$26.46	$23.15	159,874
2019-01-22	$26.49	$26.77	$26.19	$26.56	$23.24	365,803
2019-01-18	$26.95	$27.02	$26.44	$26.49	$23.17	351,120
2019-01-17	$26.65	$26.97	$26.62	$26.95	$23.58	444,533
2019-01-16	$26.58	$26.75	$26.38	$26.72	$23.38	192,561
2019-01-15	$26.36	$26.75	$26.35	$26.58	$23.25	282,996
2019-01-14	$26.17	$26.75	$26.08	$26.38	$23.08	468,603
2019-01-11	$25.92	$26.24	$25.84	$26.20	$22.92	313,355
2019-01-10	$25.39	$26.12	$25.39	$25.98	$22.73	388,788
2019-01-09	$25.97	$26.08	$25.28	$25.50	$22.31	275,876
2019-01-08	$25.47	$25.91	$25.36	$25.89	$22.65	510,292
2019-01-07	$25.39	$25.56	$25.11	$25.35	$22.18	422,530
2019-01-04	$25.50	$26.02	$25.36	$25.36	$22.19	429,317
2019-01-03	$25.29	$25.90	$25.17	$25.46	$22.27	324,912
2019-01-02	$26.18	$26.21	$25.15	$25.28	$22.12	403,196
2018-12-31	$26.38	$26.56	$25.84	$26.46	$23.15	520,952
2018-12-28	$26.18	$26.61	$25.85	$26.29	$23.00	430,439
2018-12-27	$25.81	$26.02	$25.25	$26.00	$22.75	464,054
2018-12-26	$25.45	$26.05	$25.22	$26.03	$22.77	461,056
2018-12-24	$26.56	$26.61	$25.39	$25.40	$22.22	198,492
2018-12-21	$27.02	$27.57	$26.56	$26.61	$23.28	1,132,539
2018-12-20	$27.32	$27.63	$27.05	$27.16	$23.76	412,573
2018-12-19	$28.00	$28.09	$27.32	$27.37	$23.94	476,268
2018-12-18	$27.57	$28.27	$27.46	$27.80	$24.32	586,991
2018-12-17	$29.22	$29.28	$27.40	$27.42	$23.99	771,048
2018-12-14	$29.42	$29.80	$29.23	$29.25	$25.59	684,269
2018-12-13	$28.52	$29.94	$28.50	$29.56	$25.86	1,051,897
2018-12-12	$29.46	$29.46	$28.44	$28.58	$24.75	657,796
2018-12-11	$29.01	$29.37	$28.69	$29.23	$25.32	403,218
2018-12-10	$29.49	$29.49	$28.18	$28.80	$24.94	596,617
2018-12-07	$29.63	$29.64	$29.26	$29.50	$25.55	467,354
2018-12-06	$28.06	$29.65	$27.84	$29.63	$25.66	896,079
2018-12-04	$28.17	$28.38	$27.85	$27.96	$24.22	362,629
2018-12-03	$28.06	$28.20	$27.77	$28.15	$24.38	307,285
2018-11-30	$27.48	$28.02	$27.46	$27.97	$24.22	337,614
2018-11-29	$27.25	$27.50	$26.97	$27.45	$23.77	363,059
2018-11-28	$26.99	$27.35	$26.93	$27.28	$23.63	330,893
2018-11-27	$26.92	$27.20	$26.84	$27.03	$23.41	263,396
2018-11-26	$27.26	$27.30	$26.86	$26.98	$23.37	240,603
2018-11-23	$27.15	$27.20	$26.79	$27.08	$23.45	158,117
2018-11-21	$27.43	$27.54	$27.04	$27.13	$23.50	244,648
2018-11-20	$27.82	$28.15	$27.36	$27.46	$23.78	451,241
2018-11-19	$28.06	$28.37	$27.71	$27.87	$24.14	367,719
2018-11-16	$27.24	$28.11	$27.24	$28.09	$24.33	515,320
2018-11-15	$27.28	$27.50	$26.97	$27.40	$23.73	228,572
2018-11-14	$27.50	$27.82	$27.32	$27.34	$23.68	341,370
2018-11-13	$27.26	$27.44	$26.92	$27.38	$23.71	296,650
2018-11-12	$27.08	$27.49	$27.08	$27.18	$23.54	254,181
2018-11-09	$26.57	$27.04	$26.57	$27.03	$23.41	298,627
2018-11-08	$26.47	$26.69	$26.34	$26.64	$23.07	770,708
2018-11-07	$26.81	$26.90	$26.33	$26.49	$22.94	489,480
2018-11-06	$26.46	$26.79	$26.25	$26.70	$23.12	209,443
2018-11-05	$25.71	$26.62	$25.71	$26.40	$22.86	350,800
2018-11-02	$26.70	$26.80	$25.29	$25.66	$22.22	563,582
2018-11-01	$26.71	$27.09	$26.65	$26.72	$23.14	335,722
2018-10-31	$27.34	$27.45	$26.61	$26.63	$23.06	502,182
2018-10-30	$27.32	$27.78	$27.27	$27.31	$23.65	505,754
2018-10-29	$26.61	$27.31	$26.61	$27.25	$23.60	330,136
2018-10-26	$26.74	$26.74	$25.96	$26.46	$22.92	324,744
2018-10-25	$26.27	$26.91	$25.96	$26.74	$23.16	431,200
2018-10-24	$25.96	$26.55	$25.80	$26.35	$22.82	250,789
2018-10-23	$25.57	$26.04	$25.36	$25.89	$22.42	160,213
2018-10-22	$25.79	$26.14	$25.63	$25.63	$22.20	304,758
2018-10-19	$25.66	$25.84	$25.54	$25.72	$22.28	311,741
2018-10-18	$25.97	$26.12	$25.62	$25.63	$22.20	486,108
2018-10-17	$25.88	$26.30	$25.68	$26.01	$22.53	607,263
2018-10-16	$25.56	$26.05	$25.32	$25.98	$22.50	520,485
2018-10-15	$24.95	$25.65	$24.95	$25.44	$22.03	352,417
2018-10-12	$25.01	$25.18	$24.80	$25.02	$21.67	339,270
2018-10-11	$25.26	$25.34	$24.85	$24.91	$21.57	341,143
2018-10-10	$25.53	$25.87	$25.21	$25.23	$21.85	325,401
2018-10-09	$25.44	$25.65	$25.31	$25.61	$22.18	360,341
2018-10-08	$24.92	$25.49	$24.92	$25.40	$22.00	278,799
2018-10-05	$24.66	$24.98	$24.62	$24.94	$21.60	374,120
2018-10-04	$25.06	$25.16	$24.65	$24.78	$21.46	366,236
2018-10-03	$24.57	$24.84	$24.56	$24.67	$21.37	606,668
2018-10-02	$24.66	$24.77	$24.44	$24.67	$21.37	367,139
2018-10-01	$25.52	$25.52	$24.61	$24.62	$21.32	594,879
2018-09-28	$25.42	$25.66	$25.30	$25.44	$22.03	619,403
2018-09-27	$25.56	$25.80	$25.34	$25.40	$22.00	307,214
2018-09-26	$25.96	$26.05	$25.43	$25.51	$22.09	534,628
2018-09-25	$25.72	$25.98	$25.65	$25.96	$22.48	289,906
2018-09-24	$25.95	$25.95	$25.42	$25.70	$22.26	252,193
2018-09-21	$25.93	$26.20	$25.72	$26.01	$22.53	1,010,066
2018-09-20	$25.99	$26.26	$25.90	$26.01	$22.53	422,282
2018-09-19	$26.60	$26.60	$25.85	$25.97	$22.49	376,168
2018-09-18	$27.03	$27.24	$26.34	$26.36	$22.83	340,554
2018-09-17	$26.82	$27.06	$26.60	$27.00	$23.38	239,506
2018-09-14	$27.28	$27.28	$26.70	$26.85	$23.25	330,233
2018-09-13	$27.09	$27.48	$27.04	$27.34	$23.68	246,543
2018-09-12	$27.40	$27.57	$27.23	$27.25	$23.35	325,231
2018-09-11	$27.66	$27.75	$27.37	$27.39	$23.47	274,699
2018-09-10	$27.56	$27.93	$27.50	$27.82	$23.84	289,334
2018-09-07	$27.79	$27.79	$27.30	$27.44	$23.52	300,334
2018-09-06	$28.06	$28.31	$27.86	$27.94	$23.94	337,006
2018-09-05	$27.64	$28.13	$27.49	$28.02	$24.01	411,293
2018-09-04	$28.26	$28.41	$27.50	$27.69	$23.73	468,281
2018-08-31	$28.10	$28.37	$28.10	$28.36	$24.30	278,524
2018-08-30	$28.41	$28.60	$28.07	$28.08	$24.06	208,805
2018-08-29	$28.50	$28.60	$28.26	$28.37	$24.31	138,612
2018-08-28	$28.25	$28.53	$28.15	$28.48	$24.41	237,823
2018-08-27	$28.39	$28.51	$27.95	$28.24	$24.20	278,112
2018-08-24	$28.06	$28.44	$28.04	$28.37	$24.31	161,786
2018-08-23	$28.03	$28.16	$27.85	$28.05	$24.04	221,015
2018-08-22	$28.79	$28.85	$28.00	$28.08	$24.06	396,288
2018-08-21	$29.04	$29.07	$28.82	$28.86	$24.73	438,412
2018-08-20	$29.28	$29.52	$28.99	$29.04	$24.89	472,749
2018-08-17	$28.92	$29.33	$28.92	$29.30	$25.11	322,695
2018-08-16	$28.36	$28.97	$28.34	$28.94	$24.80	367,347
2018-08-15	$28.42	$28.58	$28.29	$28.39	$24.33	348,353
2018-08-14	$28.37	$28.55	$28.16	$28.45	$24.38	380,903
2018-08-13	$28.49	$28.64	$28.29	$28.38	$24.32	310,933
2018-08-10	$28.46	$28.88	$28.44	$28.52	$24.44	339,335
2018-08-09	$28.43	$28.75	$28.32	$28.55	$24.47	466,851
2018-08-08	$28.25	$28.54	$28.11	$28.45	$24.38	362,329
2018-08-07	$28.01	$28.60	$27.44	$28.23	$24.19	615,728
2018-08-06	$28.92	$29.16	$28.86	$29.08	$24.92	370,116
2018-08-03	$28.58	$28.86	$28.48	$28.86	$24.73	233,029
2018-08-02	$28.61	$28.83	$28.42	$28.60	$24.51	261,796
2018-08-01	$28.65	$28.66	$28.25	$28.65	$24.55	321,891
2018-07-31	$28.75	$29.01	$28.73	$28.83	$24.71	454,697
2018-07-30	$28.37	$28.77	$28.26	$28.65	$24.55	508,512
2018-07-27	$29.29	$29.41	$28.29	$28.37	$24.31	395,193
2018-07-26	$29.29	$29.43	$29.12	$29.15	$24.98	456,749
2018-07-25	$29.08	$29.29	$29.00	$29.23	$25.05	942,102
2018-07-24	$29.66	$29.68	$28.97	$29.13	$24.96	530,825
2018-07-23	$30.09	$30.11	$29.57	$29.65	$25.41	207,273
2018-07-20	$30.11	$30.14	$29.71	$30.01	$25.72	611,458
2018-07-19	$29.79	$30.17	$29.68	$30.05	$25.75	569,973
2018-07-18	$29.54	$29.71	$29.31	$29.70	$25.45	656,495
2018-07-17	$30.17	$30.40	$29.49	$29.56	$25.33	736,181
2018-07-16	$30.44	$30.65	$30.08	$30.61	$26.23	829,675
2018-07-13	$30.59	$30.69	$30.31	$30.45	$26.09	942,474
2018-07-12	$30.32	$30.76	$30.25	$30.49	$26.13	1,512,209
2018-07-11	$30.00	$30.33	$29.89	$30.08	$25.78	5,885,857
2018-07-10	$31.00	$31.37	$30.94	$31.27	$26.80	221,209
2018-07-09	$31.86	$31.94	$30.82	$31.05	$26.61	280,420
2018-07-06	$32.01	$32.08	$31.63	$31.71	$27.17	297,451
2018-07-05	$31.21	$32.28	$31.07	$31.99	$27.41	708,769
2018-07-03	$30.79	$31.17	$30.64	$31.01	$26.57	145,614
2018-07-02	$30.75	$31.13	$30.19	$30.66	$26.27	257,235
2018-06-29	$30.70	$30.95	$30.28	$30.82	$26.41	278,846
2018-06-28	$30.20	$30.68	$30.16	$30.63	$26.25	238,390
2018-06-27	$30.74	$30.90	$30.24	$30.25	$25.92	173,796
2018-06-26	$29.73	$30.74	$29.66	$30.62	$26.24	376,479
2018-06-25	$29.60	$29.93	$29.42	$29.73	$25.48	393,829
2018-06-22	$29.74	$29.86	$29.55	$29.69	$25.44	519,557
2018-06-21	$29.62	$29.84	$29.42	$29.68	$25.44	616,204
2018-06-20	$29.66	$29.97	$29.53	$29.57	$25.34	308,909
2018-06-19	$29.87	$30.09	$29.63	$29.65	$25.41	318,269
2018-06-18	$29.53	$30.03	$29.41	$29.95	$25.67	344,679
2018-06-15	$29.56	$29.80	$29.41	$29.45	$25.24	417,338
2018-06-14	$29.39	$29.75	$29.12	$29.56	$25.33	198,889
2018-06-13	$29.95	$30.07	$29.43	$29.57	$25.09	188,640
2018-06-12	$29.70	$30.04	$29.55	$29.92	$25.39	245,405
2018-06-11	$29.50	$29.72	$29.39	$29.62	$25.14	280,976
2018-06-08	$29.48	$29.73	$29.38	$29.47	$25.01	139,352
2018-06-07	$29.39	$29.49	$29.12	$29.42	$24.97	190,054
2018-06-06	$29.37	$29.53	$29.05	$29.34	$24.90	241,034
2018-06-05	$29.50	$29.73	$29.26	$29.34	$24.90	338,051
2018-06-04	$28.68	$29.47	$28.52	$29.45	$24.99	420,683
2018-06-01	$28.12	$28.53	$27.94	$28.46	$24.15	346,626
2018-05-31	$28.07	$28.36	$27.99	$28.12	$23.86	306,247
2018-05-30	$27.71	$28.20	$27.61	$28.10	$23.85	256,184
2018-05-29	$27.22	$27.76	$27.05	$27.73	$23.53	329,754
2018-05-25	$27.28	$27.32	$26.92	$27.32	$23.19	166,117
2018-05-24	$27.00	$27.35	$26.89	$27.29	$23.16	254,364
2018-05-23	$26.35	$26.99	$26.23	$26.93	$22.85	258,796
2018-05-22	$26.42	$26.45	$26.16	$26.25	$22.28	153,508
2018-05-21	$26.18	$26.52	$26.09	$26.50	$22.49	134,293
2018-05-18	$26.25	$26.25	$25.76	$26.18	$22.22	299,503
2018-05-17	$26.53	$26.57	$26.00	$26.04	$22.10	206,314
2018-05-16	$26.47	$26.61	$26.31	$26.52	$22.51	283,234
2018-05-15	$26.57	$26.75	$26.30	$26.33	$22.34	309,841
2018-05-14	$27.55	$27.55	$26.72	$26.79	$22.74	249,785
2018-05-11	$27.75	$27.88	$27.47	$27.57	$23.40	135,437
2018-05-10	$27.56	$27.84	$27.47	$27.75	$23.55	265,427
2018-05-09	$27.19	$27.53	$27.14	$27.46	$23.30	215,548
2018-05-08	$27.25	$27.42	$27.02	$27.10	$23.00	275,913
2018-05-07	$26.74	$27.36	$26.69	$27.27	$23.14	313,659
2018-05-04	$26.66	$26.87	$26.57	$26.63	$22.60	400,568
2018-05-03	$27.00	$27.35	$26.53	$26.69	$22.65	387,808
2018-05-02	$26.69	$26.89	$26.34	$26.72	$22.68	220,560
2018-05-01	$26.27	$26.85	$26.10	$26.74	$22.69	311,096
2018-04-30	$26.18	$26.41	$26.16	$26.32	$22.34	249,862
2018-04-27	$25.90	$26.17	$25.70	$26.10	$22.15	265,924
2018-04-26	$25.52	$26.01	$25.52	$25.84	$21.93	156,818
2018-04-25	$25.45	$25.62	$25.17	$25.43	$21.58	164,882
2018-04-24	$25.17	$25.62	$25.17	$25.51	$21.65	207,093
2018-04-23	$25.32	$25.32	$25.01	$25.15	$21.34	149,947
2018-04-20	$25.44	$25.51	$25.05	$25.18	$21.37	282,436
2018-04-19	$25.84	$25.84	$25.29	$25.45	$21.60	127,906
2018-04-18	$26.00	$26.13	$25.94	$25.95	$22.02	150,270
2018-04-17	$25.64	$26.07	$25.59	$25.99	$22.06	293,490
2018-04-16	$25.40	$25.63	$25.34	$25.50	$21.64	314,399
2018-04-13	$25.18	$25.35	$25.01	$25.29	$21.46	123,142
2018-04-12	$25.56	$25.56	$25.05	$25.14	$21.34	199,391
2018-04-11	$25.33	$25.61	$25.25	$25.54	$21.67	170,680
2018-04-10	$25.70	$25.73	$25.32	$25.36	$21.52	210,229
2018-04-09	$25.20	$25.78	$25.10	$25.58	$21.71	443,162
2018-04-06	$25.17	$25.44	$25.02	$25.10	$21.30	384,370
2018-04-05	$25.30	$25.40	$24.93	$25.26	$21.44	347,949
2018-04-04	$25.11	$25.35	$25.02	$25.28	$21.45	449,619
2018-04-03	$24.87	$25.34	$24.76	$25.22	$21.40	309,928
2018-04-02	$25.09	$25.37	$24.70	$24.86	$21.10	294,272
2018-03-29	$25.32	$25.41	$24.93	$25.08	$21.28	306,137
2018-03-28	$25.16	$25.53	$25.16	$25.30	$21.47	460,982
2018-03-27	$24.95	$25.36	$24.64	$25.06	$21.27	234,014
2018-03-26	$24.61	$24.97	$24.35	$24.91	$21.14	240,270
2018-03-23	$25.11	$25.33	$24.30	$24.37	$20.68	378,111
2018-03-22	$25.07	$25.65	$25.07	$25.13	$21.33	413,822
2018-03-21	$25.03	$25.27	$24.88	$25.05	$21.26	207,640
2018-03-20	$25.26	$25.42	$25.01	$25.05	$21.26	241,386
2018-03-19	$25.71	$25.71	$25.08	$25.30	$21.47	401,792
2018-03-16	$25.60	$25.87	$25.40	$25.71	$21.82	1,431,317
2018-03-15	$25.72	$25.93	$25.44	$25.57	$21.70	377,222
2018-03-14	$26.06	$26.19	$25.73	$25.82	$21.91	261,188
2018-03-13	$26.27	$26.47	$26.06	$26.28	$22.06	336,105
2018-03-12	$26.00	$26.29	$25.95	$26.20	$22.00	251,691
2018-03-09	$25.98	$25.98	$25.56	$25.94	$21.78	242,105
2018-03-08	$25.75	$25.94	$25.65	$25.93	$21.77	233,346
2018-03-07	$25.52	$25.78	$25.39	$25.77	$21.64	545,148
2018-03-06	$25.30	$25.64	$24.99	$25.59	$21.48	410,816
2018-03-05	$24.90	$25.47	$24.90	$25.32	$21.26	346,514
2018-03-02	$24.70	$24.92	$24.62	$24.90	$20.90	342,501
2018-03-01	$24.51	$25.02	$24.47	$24.77	$20.80	296,945
2018-02-28	$24.68	$24.91	$24.49	$24.53	$20.59	455,980
2018-02-27	$24.99	$24.99	$24.43	$24.53	$20.59	331,709
2018-02-26	$25.00	$25.00	$24.55	$24.91	$20.91	330,741
2018-02-23	$24.28	$24.63	$24.13	$24.63	$20.68	327,567
2018-02-22	$23.70	$24.23	$23.70	$24.12	$20.25	396,169
2018-02-21	$23.24	$24.07	$23.19	$23.63	$19.84	510,640
2018-02-20	$23.70	$23.97	$23.10	$23.20	$19.48	451,724
2018-02-16	$24.14	$24.29	$23.69	$23.77	$19.96	312,382
2018-02-15	$23.72	$24.16	$23.45	$24.15	$20.28	257,653
2018-02-14	$23.66	$23.70	$23.22	$23.60	$19.81	291,147
2018-02-13	$23.64	$23.98	$23.59	$23.89	$20.06	317,586
2018-02-12	$23.98	$23.98	$23.12	$23.72	$19.91	544,672
2018-02-09	$23.32	$24.09	$23.18	$23.91	$20.07	470,541
2018-02-08	$24.00	$24.11	$23.14	$23.17	$19.45	405,240
2018-02-07	$23.81	$24.25	$23.78	$24.00	$20.15	204,819
2018-02-06	$23.60	$24.20	$23.29	$23.81	$19.99	366,249
2018-02-05	$24.42	$24.62	$23.73	$23.90	$20.07	285,729
2018-02-02	$24.79	$24.83	$24.42	$24.58	$20.64	248,928
2018-02-01	$25.27	$25.33	$24.84	$24.90	$20.90	229,943
2018-01-31	$25.24	$25.49	$25.22	$25.37	$21.30	320,431
2018-01-30	$25.14	$25.22	$24.91	$25.11	$21.08	390,792
2018-01-29	$26.00	$26.00	$25.27	$25.27	$21.22	348,187
2018-01-26	$26.32	$26.45	$25.87	$25.97	$21.80	197,843
2018-01-25	$26.08	$26.31	$26.01	$26.26	$22.05	424,011
2018-01-24	$26.27	$26.50	$26.01	$26.18	$21.98	307,939
2018-01-23	$25.86	$26.36	$25.76	$26.32	$22.10	345,227
2018-01-22	$25.78	$25.91	$25.59	$25.78	$21.64	401,303
2018-01-19	$25.61	$25.93	$25.61	$25.86	$21.71	516,509
2018-01-18	$25.99	$25.99	$25.51	$25.68	$21.56	333,820
2018-01-17	$26.00	$26.16	$25.80	$26.01	$21.84	678,779
2018-01-16	$25.92	$26.69	$25.92	$26.03	$21.85	545,504
2018-01-12	$26.10	$26.15	$25.72	$25.90	$21.74	631,827
2018-01-11	$26.03	$26.23	$25.69	$26.20	$22.00	622,586
2018-01-10	$26.16	$26.16	$25.59	$26.08	$21.90	484,705
2018-01-09	$26.46	$26.59	$26.12	$26.31	$22.09	459,049
2018-01-08	$26.31	$26.70	$26.12	$26.50	$22.25	887,520
2018-01-05	$26.66	$26.69	$26.28	$26.37	$22.14	654,823
2018-01-04	$26.90	$27.00	$26.37	$26.53	$22.27	818,197
2018-01-03	$27.16	$27.24	$26.81	$26.96	$22.63	476,184
2018-01-02	$27.37	$27.47	$26.65	$27.07	$22.73	607,147
2017-12-29	$27.51	$27.74	$27.23	$27.26	$22.89	595,618
2017-12-28	$27.29	$27.69	$27.22	$27.59	$23.16	492,487
2017-12-27	$27.25	$27.34	$27.15	$27.25	$22.88	285,613
2017-12-26	$27.20	$27.32	$27.08	$27.15	$22.79	262,328
2017-12-22	$26.93	$27.24	$26.67	$27.13	$22.78	1,356,520
2017-12-21	$26.85	$27.02	$26.58	$26.83	$22.53	396,277
2017-12-20	$27.35	$27.49	$26.97	$26.97	$22.64	564,115
2017-12-19	$28.40	$28.55	$27.19	$27.41	$23.01	816,418
2017-12-18	$26.70	$27.41	$26.70	$27.28	$22.90	726,700
2017-12-15	$26.00	$26.84	$25.89	$26.62	$22.35	1,234,626
2017-12-14	$25.95	$26.15	$25.75	$26.01	$21.84	555,711
2017-12-13	$26.28	$26.48	$26.20	$26.27	$21.82	537,201
2017-12-12	$26.11	$26.25	$26.00	$26.16	$21.73	391,061
2017-12-11	$26.16	$26.19	$25.90	$26.14	$21.71	820,731
2017-12-08	$25.65	$26.15	$25.54	$26.07	$21.65	1,428,078
2017-12-07	$25.41	$25.85	$25.38	$25.51	$21.19	4,492,821
2017-12-06	$26.50	$26.68	$26.44	$26.64	$22.13	228,322
2017-12-05	$26.45	$26.61	$26.29	$26.45	$21.97	242,996
2017-12-04	$26.76	$26.93	$26.40	$26.48	$21.99	259,567
2017-12-01	$26.63	$26.73	$26.25	$26.64	$22.13	182,125
2017-11-30	$26.61	$26.67	$26.42	$26.64	$22.13	284,052
2017-11-29	$26.48	$26.70	$26.45	$26.50	$22.01	271,442
2017-11-28	$26.71	$26.84	$26.28	$26.48	$21.99	355,281
2017-11-27	$26.56	$26.71	$26.30	$26.67	$22.15	537,691
2017-11-24	$26.49	$26.70	$26.37	$26.50	$22.01	166,464
2017-11-22	$26.35	$26.50	$26.20	$26.41	$21.94	204,452
2017-11-21	$26.15	$26.47	$26.15	$26.38	$21.91	473,974
2017-11-20	$25.86	$26.23	$25.86	$26.11	$21.69	385,981
2017-11-17	$26.01	$26.30	$25.75	$25.80	$21.43	713,176
2017-11-16	$25.98	$26.22	$25.96	$26.10	$21.68	474,624
2017-11-15	$26.07	$26.22	$25.90	$25.99	$21.59	428,932
2017-11-14	$26.08	$26.32	$25.98	$26.09	$21.67	338,724
2017-11-13	$25.93	$26.32	$25.83	$26.13	$21.70	467,813
2017-11-10	$25.76	$26.04	$25.74	$25.85	$21.47	315,462
2017-11-09	$25.95	$26.09	$25.64	$25.86	$21.48	344,485
2017-11-08	$25.99	$26.36	$25.81	$26.00	$21.60	339,505
2017-11-07	$25.50	$26.50	$25.01	$26.08	$21.66	703,818
2017-11-06	$25.34	$26.27	$25.25	$25.80	$21.43	393,645
2017-11-03	$25.28	$25.40	$24.93	$25.31	$21.02	352,804
2017-11-02	$24.74	$25.48	$24.74	$25.37	$21.07	350,466
2017-11-01	$24.94	$24.96	$24.61	$24.77	$20.57	162,367
2017-10-31	$24.60	$24.83	$24.51	$24.79	$20.59	206,698
2017-10-30	$24.47	$24.60	$24.33	$24.52	$20.37	190,721
2017-10-27	$24.15	$24.75	$24.07	$24.50	$20.35	244,260
2017-10-26	$24.98	$24.98	$23.72	$24.15	$20.06	355,333
2017-10-25	$24.86	$25.05	$24.83	$24.94	$20.71	215,154
2017-10-24	$24.98	$25.12	$24.85	$24.90	$20.68	298,871
2017-10-23	$24.96	$25.00	$24.81	$24.93	$20.71	160,842
2017-10-20	$25.00	$25.00	$24.76	$24.95	$20.72	152,350
2017-10-19	$24.88	$24.97	$24.62	$24.90	$20.68	184,442
2017-10-18	$24.71	$25.03	$24.57	$24.88	$20.67	309,898
2017-10-17	$24.82	$24.88	$24.65	$24.75	$20.56	196,322
2017-10-16	$24.79	$24.98	$24.68	$24.84	$20.63	246,722
2017-10-13	$24.69	$24.85	$24.50	$24.76	$20.57	407,074
2017-10-12	$24.46	$24.58	$24.40	$24.57	$20.41	233,739
2017-10-11	$24.46	$24.55	$24.36	$24.49	$20.34	265,915
2017-10-10	$24.48	$24.55	$24.26	$24.38	$20.25	224,535
2017-10-09	$24.40	$24.65	$24.31	$24.36	$20.23	219,658
2017-10-06	$24.02	$24.46	$23.79	$24.43	$20.29	474,020
2017-10-05	$24.25	$24.44	$24.07	$24.12	$20.03	206,479
2017-10-04	$24.16	$24.27	$23.95	$24.21	$20.11	414,873
2017-10-03	$24.45	$24.55	$23.97	$24.13	$20.04	404,050
2017-10-02	$24.35	$24.56	$24.19	$24.43	$20.29	521,096
2017-09-29	$24.19	$24.37	$24.09	$24.24	$20.13	284,384
2017-09-28	$24.00	$24.21	$23.74	$24.19	$20.09	290,439
2017-09-27	$24.11	$24.34	$23.81	$23.97	$19.91	371,719
2017-09-26	$24.26	$24.31	$24.10	$24.14	$20.05	234,188
2017-09-25	$24.18	$24.43	$24.03	$24.18	$20.08	354,343
2017-09-22	$24.21	$24.30	$23.87	$24.06	$19.98	381,314
2017-09-21	$23.86	$24.24	$23.86	$24.15	$20.06	377,060
2017-09-20	$23.86	$24.15	$23.81	$23.89	$19.84	233,152
2017-09-19	$23.90	$23.91	$23.62	$23.91	$19.86	188,266
2017-09-18	$23.63	$23.86	$23.52	$23.82	$19.78	221,544
2017-09-15	$23.40	$23.74	$23.04	$23.62	$19.62	956,903
2017-09-14	$23.12	$23.43	$22.97	$23.33	$19.38	208,298
2017-09-13	$23.42	$23.59	$23.29	$23.39	$19.21	405,038
2017-09-12	$23.68	$23.68	$23.29	$23.42	$19.24	222,031
2017-09-11	$23.87	$24.02	$23.64	$23.70	$19.47	222,259
2017-09-08	$23.83	$24.50	$23.77	$23.82	$19.57	309,370
2017-09-07	$23.46	$23.92	$23.33	$23.84	$19.58	372,394
2017-09-06	$22.82	$23.41	$22.69	$23.35	$19.18	264,377
2017-09-05	$22.49	$22.80	$22.37	$22.75	$18.69	261,063
2017-09-01	$22.34	$22.50	$22.23	$22.45	$18.44	155,144
2017-08-31	$22.12	$22.59	$22.07	$22.32	$18.33	305,878
2017-08-30	$22.34	$22.41	$21.93	$22.01	$18.08	211,016
2017-08-29	$22.16	$22.57	$22.08	$22.35	$18.36	243,371
2017-08-28	$22.11	$22.23	$21.84	$22.20	$18.24	285,038
2017-08-25	$22.51	$22.51	$22.02	$22.07	$18.13	165,195
2017-08-24	$22.30	$22.61	$22.27	$22.38	$18.38	287,862
2017-08-23	$21.71	$22.29	$21.71	$22.22	$18.25	263,932
2017-08-22	$21.43	$21.72	$21.31	$21.71	$17.83	280,008
2017-08-21	$21.21	$21.46	$21.21	$21.36	$17.55	202,003
2017-08-18	$21.71	$21.71	$21.17	$21.24	$17.45	372,983
2017-08-17	$21.85	$22.03	$21.77	$21.89	$17.98	239,204
2017-08-16	$22.09	$22.20	$21.84	$21.96	$18.04	239,480
2017-08-15	$22.02	$22.14	$21.83	$22.01	$18.08	263,511
2017-08-14	$22.11	$22.27	$21.93	$22.15	$18.20	246,473
2017-08-11	$21.90	$22.26	$21.79	$22.00	$18.07	324,710
2017-08-10	$21.97	$22.17	$21.90	$22.07	$18.13	197,683
2017-08-09	$22.24	$22.26	$21.99	$22.08	$18.14	233,094
2017-08-08	$22.18	$22.52	$22.18	$22.30	$18.32	227,182
2017-08-07	$22.14	$22.35	$21.92	$22.21	$18.24	201,221
2017-08-04	$21.67	$22.15	$21.65	$22.13	$18.18	318,490
2017-08-03	$22.26	$22.48	$21.38	$21.66	$17.79	624,379
2017-08-02	$22.87	$23.04	$22.56	$22.66	$18.61	340,106
2017-08-01	$23.01	$23.01	$22.65	$22.97	$18.87	262,811
2017-07-31	$22.55	$23.05	$22.31	$22.96	$18.86	237,794
2017-07-28	$22.24	$22.57	$22.11	$22.51	$18.49	638,044
2017-07-27	$22.93	$22.93	$22.24	$22.28	$18.30	359,475
2017-07-26	$22.69	$23.19	$22.60	$23.06	$18.94	180,899
2017-07-25	$22.64	$22.78	$22.48	$22.69	$18.64	304,994
2017-07-24	$22.68	$22.69	$22.41	$22.61	$18.57	375,341
2017-07-21	$22.64	$22.69	$22.30	$22.66	$18.61	280,840
2017-07-20	$22.43	$22.52	$22.11	$22.38	$18.38	327,920
2017-07-19	$22.33	$22.66	$22.32	$22.54	$18.52	293,954
2017-07-18	$22.48	$22.59	$22.14	$22.33	$18.34	415,199
2017-07-17	$22.41	$22.66	$22.27	$22.46	$18.45	610,948
2017-07-14	$22.03	$22.44	$22.03	$22.42	$18.42	290,270
2017-07-13	$22.10	$22.16	$21.81	$21.87	$17.97	270,618
2017-07-12	$21.74	$22.20	$21.72	$22.09	$18.15	359,328
2017-07-11	$21.76	$21.90	$21.53	$21.55	$17.70	623,278
2017-07-10	$22.18	$22.19	$21.69	$21.76	$17.87	591,739
2017-07-07	$22.06	$22.54	$21.76	$22.30	$18.32	655,101
2017-07-06	$22.58	$22.60	$21.98	$22.03	$18.10	702,588
2017-07-05	$23.57	$23.66	$22.68	$22.80	$18.73	640,031
2017-07-03	$23.15	$23.57	$23.05	$23.49	$19.30	273,712
2017-06-30	$23.33	$23.44	$22.94	$23.11	$18.98	1,353,461
2017-06-29	$24.24	$24.24	$23.33	$23.36	$19.19	1,789,986
2017-06-28	$24.00	$24.36	$23.62	$24.24	$19.91	8,938,005
2017-06-27	$23.90	$24.50	$23.80	$24.00	$19.71	2,997,510
2017-06-26	$22.47	$22.67	$22.35	$22.63	$18.59	291,754
2017-06-23	$22.00	$22.43	$21.95	$22.41	$18.41	619,485
2017-06-22	$22.15	$22.26	$21.98	$21.99	$18.06	343,769
2017-06-21	$22.14	$22.20	$21.90	$22.13	$18.18	437,818
2017-06-20	$21.98	$22.17	$21.76	$22.10	$18.15	431,394
2017-06-19	$22.31	$22.47	$21.90	$22.01	$18.08	378,001
2017-06-16	$22.40	$22.72	$22.27	$22.37	$18.38	974,824
2017-06-15	$22.51	$22.72	$22.45	$22.55	$18.52	459,061
2017-06-14	$22.82	$22.98	$22.55	$22.63	$18.59	401,793
2017-06-13	$22.85	$23.04	$22.69	$22.77	$18.70	282,111
2017-06-12	$23.38	$23.49	$23.00	$23.10	$18.76	252,447
2017-06-09	$23.38	$23.56	$23.19	$23.38	$18.99	274,309
2017-06-08	$23.12	$23.42	$22.93	$23.39	$19.00	272,276
2017-06-07	$23.43	$23.50	$22.62	$23.10	$18.76	613,249
2017-06-06	$23.87	$24.14	$23.38	$23.40	$19.00	233,557
2017-06-05	$24.31	$24.33	$23.79	$23.86	$19.38	252,377
2017-06-02	$24.16	$24.56	$24.07	$24.38	$19.80	289,678
2017-06-01	$24.21	$24.21	$23.89	$24.06	$19.54	315,737
2017-05-31	$23.98	$24.26	$23.90	$24.25	$19.70	367,655
2017-05-30	$24.52	$24.60	$23.69	$24.01	$19.50	466,922
2017-05-26	$24.80	$24.85	$24.19	$24.54	$19.93	320,540
2017-05-25	$24.72	$24.90	$24.64	$24.77	$20.12	249,612
2017-05-24	$24.53	$24.85	$24.53	$24.74	$20.09	219,220
2017-05-23	$24.13	$24.56	$23.93	$24.42	$19.83	223,278
2017-05-22	$23.79	$24.08	$23.79	$24.04	$19.52	175,942
2017-05-19	$23.97	$24.11	$23.72	$23.83	$19.35	199,900
2017-05-18	$24.06	$24.13	$23.74	$23.98	$19.48	228,883
2017-05-17	$23.39	$24.21	$23.25	$24.01	$19.50	347,690
2017-05-16	$23.52	$23.55	$23.16	$23.43	$19.03	196,822
2017-05-15	$23.55	$23.84	$23.44	$23.49	$19.08	208,667
2017-05-12	$23.37	$23.65	$23.33	$23.54	$19.12	225,942
2017-05-11	$23.63	$23.63	$23.03	$23.42	$19.02	253,517
2017-05-10	$23.52	$23.83	$23.48	$23.64	$19.20	173,439
2017-05-09	$23.72	$23.72	$23.16	$23.51	$19.09	318,609
2017-05-08	$23.82	$23.97	$23.59	$23.72	$19.26	267,507
2017-05-05	$23.28	$23.83	$23.15	$23.82	$19.35	454,520
2017-05-04	$23.79	$23.79	$22.16	$23.28	$18.91	630,362
2017-05-03	$23.70	$23.71	$23.06	$23.16	$18.81	793,160
2017-05-02	$24.23	$24.34	$23.59	$23.69	$19.24	679,038
2017-05-01	$24.57	$24.67	$24.15	$24.30	$19.74	429,304
2017-04-28	$24.93	$25.00	$24.44	$24.50	$19.90	415,056
2017-04-27	$25.56	$25.64	$25.07	$25.11	$20.39	397,021
2017-04-26	$25.34	$25.59	$25.13	$25.50	$20.71	249,566
2017-04-25	$25.48	$25.71	$25.33	$25.46	$20.68	294,219
2017-04-24	$25.76	$25.82	$24.99	$25.43	$20.65	360,137
2017-04-21	$25.99	$26.00	$25.55	$25.57	$20.77	299,560
2017-04-20	$25.91	$26.06	$25.58	$25.85	$20.99	202,125
2017-04-19	$25.98	$26.15	$25.79	$25.90	$21.04	242,024
2017-04-18	$25.80	$26.09	$25.65	$25.94	$21.07	474,174
2017-04-17	$25.45	$26.00	$25.45	$25.90	$21.04	246,413
2017-04-13	$25.38	$25.68	$25.21	$25.39	$20.62	232,602
2017-04-12	$25.43	$25.62	$25.29	$25.39	$20.62	309,804
2017-04-11	$25.01	$25.67	$24.95	$25.53	$20.73	300,483
2017-04-10	$25.18	$25.38	$24.99	$25.00	$20.30	227,569
2017-04-07	$25.15	$25.38	$24.98	$25.18	$20.45	346,152
2017-04-06	$24.35	$25.20	$24.27	$25.08	$20.37	896,389
2017-04-05	$23.99	$24.37	$23.94	$24.25	$19.70	406,737
2017-04-04	$23.65	$24.25	$23.64	$23.92	$19.43	352,810
2017-04-03	$23.81	$24.08	$23.55	$23.66	$19.22	268,482
2017-03-31	$23.59	$24.00	$23.58	$23.90	$19.41	335,955
2017-03-30	$23.76	$23.76	$23.42	$23.64	$19.20	349,152
2017-03-29	$23.91	$23.93	$23.60	$23.69	$19.24	379,520
2017-03-28	$23.72	$24.01	$23.55	$23.94	$19.44	683,659
2017-03-27	$23.61	$23.85	$23.58	$23.77	$19.31	262,691
2017-03-24	$23.80	$23.85	$23.62	$23.63	$19.19	213,767
2017-03-23	$23.73	$23.99	$23.54	$23.80	$19.33	412,705
2017-03-22	$23.60	$23.83	$23.45	$23.76	$19.30	248,654
2017-03-21	$24.06	$24.06	$23.60	$23.60	$19.17	481,184
2017-03-20	$23.96	$24.15	$23.67	$24.02	$19.51	465,397
2017-03-17	$23.28	$24.19	$23.28	$23.88	$19.39	1,349,069
2017-03-16	$23.11	$23.55	$23.11	$23.30	$18.92	297,711
2017-03-15	$22.93	$23.45	$22.93	$23.39	$19.00	478,553
2017-03-14	$23.16	$23.35	$22.80	$22.80	$18.52	415,725
2017-03-13	$23.25	$23.39	$23.12	$23.21	$18.85	312,586
2017-03-10	$23.63	$23.79	$23.41	$23.43	$18.83	425,742
2017-03-09	$23.93	$24.08	$23.54	$23.55	$18.93	281,013
2017-03-08	$24.06	$24.23	$23.81	$23.90	$19.21	425,344
2017-03-07	$24.34	$24.48	$24.06	$24.14	$19.41	250,916
2017-03-06	$24.49	$24.55	$24.22	$24.43	$19.64	305,571
2017-03-03	$24.43	$24.71	$24.19	$24.69	$19.85	363,477
2017-03-02	$24.53	$24.86	$24.36	$24.45	$19.65	314,450
2017-03-01	$24.28	$24.70	$24.17	$24.61	$19.78	451,430
2017-02-28	$24.09	$24.63	$24.03	$24.22	$19.47	503,861
2017-02-27	$23.98	$24.04	$23.76	$24.00	$19.29	394,148
2017-02-24	$23.70	$24.00	$23.50	$23.94	$19.24	412,169
2017-02-23	$24.01	$24.20	$23.64	$23.70	$19.05	270,967
2017-02-22	$23.97	$24.14	$23.81	$24.01	$19.30	450,404
2017-02-21	$23.61	$24.32	$23.57	$23.94	$19.24	396,757
2017-02-17	$23.30	$23.71	$23.17	$23.70	$19.05	280,370
2017-02-16	$22.71	$23.23	$22.71	$23.21	$18.66	298,318
2017-02-15	$22.63	$22.81	$22.34	$22.75	$18.29	379,962
2017-02-14	$23.29	$23.29	$22.71	$22.84	$18.36	162,766
2017-02-13	$23.24	$23.47	$23.11	$23.33	$18.75	175,030
2017-02-10	$22.97	$23.36	$22.97	$23.35	$18.77	157,113
2017-02-09	$23.00	$23.31	$22.98	$23.07	$18.55	171,786
2017-02-08	$22.90	$23.27	$22.72	$23.11	$18.58	268,333
2017-02-07	$22.87	$23.04	$22.80	$22.90	$18.41	222,779
2017-02-06	$22.94	$23.00	$22.75	$22.83	$18.35	212,234
2017-02-03	$22.83	$22.96	$22.64	$22.95	$18.45	209,025
2017-02-02	$22.69	$22.74	$22.48	$22.69	$18.24	256,956
2017-02-01	$22.18	$22.57	$22.18	$22.51	$18.09	271,547
2017-01-31	$22.22	$22.78	$22.21	$22.25	$17.89	843,384
2017-01-30	$22.58	$22.62	$22.14	$22.23	$17.87	300,884
2017-01-27	$22.84	$22.84	$22.48	$22.59	$18.16	252,687
2017-01-26	$22.62	$22.86	$22.52	$22.80	$18.33	206,764
2017-01-25	$23.10	$23.32	$22.44	$22.71	$18.26	362,627
2017-01-24	$22.61	$23.23	$22.61	$23.12	$18.59	552,966
2017-01-23	$22.09	$22.81	$22.02	$22.79	$18.32	304,777
2017-01-20	$21.81	$22.10	$21.71	$22.09	$17.76	155,159
2017-01-19	$21.73	$21.85	$21.51	$21.81	$17.53	284,754
2017-01-18	$21.85	$21.97	$21.78	$21.84	$17.56	240,708
2017-01-17	$21.78	$22.09	$21.75	$21.86	$17.57	221,274
2017-01-13	$22.00	$22.09	$21.79	$21.81	$17.53	289,331
2017-01-12	$22.26	$22.49	$21.86	$22.09	$17.76	269,972
2017-01-11	$22.77	$22.77	$22.24	$22.26	$17.89	321,081
2017-01-10	$23.04	$23.14	$22.69	$22.75	$18.29	295,730
2017-01-09	$23.10	$23.19	$22.58	$23.01	$18.50	344,023
2017-01-06	$22.63	$23.11	$22.60	$23.09	$18.56	480,350
2017-01-05	$22.10	$22.78	$21.98	$22.66	$18.22	426,716
2017-01-04	$21.90	$22.18	$21.78	$22.11	$17.77	303,768
2017-01-03	$22.10	$22.10	$21.74	$21.83	$17.55	261,189
2016-12-30	$21.83	$22.10	$21.70	$22.07	$17.74	338,611
2016-12-29	$21.61	$21.87	$21.61	$21.79	$17.52	253,694
2016-12-28	$21.75	$21.76	$21.45	$21.59	$17.36	253,872
2016-12-27	$21.70	$21.92	$21.63	$21.64	$17.40	291,598
2016-12-23	$21.67	$21.84	$21.48	$21.63	$17.39	623,736
2016-12-22	$21.40	$21.63	$21.15	$21.57	$17.34	719,786
2016-12-21	$21.44	$21.63	$21.35	$21.39	$17.19	467,096
2016-12-20	$21.46	$21.79	$21.27	$21.45	$17.24	685,827
2016-12-19	$21.30	$21.56	$21.07	$21.50	$17.28	617,657
2016-12-16	$20.80	$21.15	$20.72	$21.06	$16.93	1,258,574
2016-12-15	$20.62	$21.23	$20.56	$20.66	$16.61	1,169,822
2016-12-14	$21.00	$21.27	$20.31	$20.68	$16.62	1,693,027
2016-12-13	$21.40	$21.55	$20.75	$20.95	$16.84	3,637,458
2016-12-12	$22.21	$22.39	$21.92	$22.26	$17.69	587,367
2016-12-09	$22.07	$22.45	$22.07	$22.18	$17.63	384,568
2016-12-08	$21.67	$22.15	$21.66	$22.07	$17.54	713,673
2016-12-07	$20.75	$21.84	$20.75	$21.76	$17.29	569,545
2016-12-06	$20.34	$20.77	$20.34	$20.76	$16.50	214,996
2016-12-05	$19.92	$20.37	$19.88	$20.33	$16.16	222,021
2016-12-02	$19.84	$20.24	$19.80	$19.90	$15.82	278,654
2016-12-01	$20.40	$20.40	$19.59	$19.78	$15.72	387,360
2016-11-30	$20.58	$20.80	$20.33	$20.58	$16.36	441,715
2016-11-29	$20.70	$21.08	$20.69	$20.79	$16.52	197,431
2016-11-28	$20.75	$20.92	$20.64	$20.73	$16.48	186,418
2016-11-25	$20.59	$20.74	$20.50	$20.70	$16.45	63,514
2016-11-23	$20.42	$20.73	$20.38	$20.53	$16.32	333,785
2016-11-22	$19.77	$20.63	$19.77	$20.63	$16.40	314,994
2016-11-21	$19.76	$19.91	$19.70	$19.77	$15.71	478,741
2016-11-18	$19.73	$19.85	$19.53	$19.69	$15.65	251,867
2016-11-17	$19.72	$19.91	$19.53	$19.70	$15.66	288,296
2016-11-16	$19.61	$19.74	$19.40	$19.71	$15.66	356,450
2016-11-15	$19.89	$19.89	$19.37	$19.62	$15.59	272,559
2016-11-14	$19.70	$19.92	$19.38	$19.78	$15.72	373,816
2016-11-11	$19.46	$19.92	$19.38	$19.69	$15.65	541,691
2016-11-10	$19.99	$20.04	$19.13	$19.42	$15.43	425,728
2016-11-09	$19.89	$20.25	$19.40	$20.14	$16.01	457,059
2016-11-08	$20.04	$20.32	$19.70	$20.25	$16.09	582,555
2016-11-07	$19.50	$20.11	$19.50	$20.00	$15.90	387,145
2016-11-04	$19.23	$19.68	$19.08	$19.64	$15.61	296,310
2016-11-03	$19.72	$19.78	$19.00	$19.29	$15.33	266,025
2016-11-02	$19.30	$19.40	$18.91	$18.96	$15.07	427,470
2016-11-01	$19.52	$19.64	$19.32	$19.35	$15.38	265,218
2016-10-31	$19.46	$19.67	$19.37	$19.58	$15.56	206,144
2016-10-28	$19.31	$19.58	$19.17	$19.50	$15.50	260,860
2016-10-27	$19.34	$19.43	$19.17	$19.20	$15.26	329,503
2016-10-26	$19.64	$19.64	$19.33	$19.47	$15.47	353,730
2016-10-25	$19.60	$19.89	$19.53	$19.70	$15.66	318,545
2016-10-24	$19.71	$19.90	$19.56	$19.76	$15.70	116,207
2016-10-21	$19.55	$19.81	$19.49	$19.62	$15.59	449,168
2016-10-20	$19.63	$19.73	$19.54	$19.57	$15.55	211,549
2016-10-19	$19.73	$19.80	$19.50	$19.66	$15.62	125,984
2016-10-18	$19.84	$19.92	$19.63	$19.64	$15.61	282,398
2016-10-17	$19.93	$19.98	$19.73	$19.74	$15.69	225,905
2016-10-14	$19.87	$20.10	$19.56	$19.79	$15.73	212,064
2016-10-13	$19.66	$19.97	$19.65	$19.87	$15.79	114,150
2016-10-12	$19.44	$19.72	$19.31	$19.71	$15.66	267,943
2016-10-11	$19.78	$19.78	$19.38	$19.42	$15.43	251,361
2016-10-10	$19.57	$19.94	$19.57	$19.75	$15.70	215,589
2016-10-07	$19.42	$19.77	$19.36	$19.57	$15.55	306,775
2016-10-06	$19.37	$19.41	$19.08	$19.26	$15.31	326,459
2016-10-05	$19.92	$20.05	$19.32	$19.37	$15.39	456,664
2016-10-04	$20.48	$20.65	$19.85	$19.97	$15.87	420,176
2016-10-03	$20.84	$20.86	$20.49	$20.54	$16.32	233,367
2016-09-30	$21.21	$21.40	$20.84	$20.94	$16.64	452,308
2016-09-29	$21.19	$21.31	$20.81	$21.11	$16.78	418,247
2016-09-28	$21.19	$21.31	$21.06	$21.27	$16.90	257,444
2016-09-27	$21.25	$21.51	$20.99	$21.08	$16.75	351,809
2016-09-26	$21.40	$21.55	$21.13	$21.43	$17.03	261,661
2016-09-23	$21.09	$21.54	$20.90	$21.36	$16.98	446,186
2016-09-22	$20.65	$21.18	$20.65	$21.12	$16.79	445,150
2016-09-21	$20.35	$20.52	$19.95	$20.51	$16.30	499,374
2016-09-20	$19.72	$19.83	$19.50	$19.76	$15.70	281,084
2016-09-19	$19.64	$19.80	$19.50	$19.64	$15.61	279,915
2016-09-16	$19.49	$19.66	$19.40	$19.64	$15.61	515,949
2016-09-15	$19.21	$19.51	$19.18	$19.45	$15.46	317,145
2016-09-14	$19.14	$19.41	$18.90	$19.17	$15.24	817,738
2016-09-13	$19.50	$19.58	$18.81	$19.16	$15.23	707,274
2016-09-12	$19.59	$19.74	$19.45	$19.70	$15.48	427,156
2016-09-09	$20.40	$20.62	$19.35	$19.63	$15.42	792,255
2016-09-08	$20.69	$20.80	$20.43	$20.45	$16.07	383,462
2016-09-07	$20.70	$20.94	$20.66	$20.77	$16.32	754,364
2016-09-06	$20.71	$20.88	$20.55	$20.70	$16.26	510,940
2016-09-02	$20.25	$20.54	$20.13	$20.39	$16.02	431,077
2016-09-01	$20.37	$20.37	$20.03	$20.12	$15.81	571,005
2016-08-31	$20.28	$20.38	$20.16	$20.31	$15.96	371,358
2016-08-30	$20.30	$20.37	$20.05	$20.24	$15.90	162,432
2016-08-29	$20.27	$20.53	$20.20	$20.32	$15.97	155,984
2016-08-26	$20.53	$20.66	$20.06	$20.23	$15.90	247,565
2016-08-25	$20.51	$20.85	$20.44	$20.54	$16.14	317,240
2016-08-24	$20.55	$20.79	$20.40	$20.54	$16.14	425,987
2016-08-23	$20.38	$20.63	$20.27	$20.55	$16.15	354,680
2016-08-22	$20.22	$20.46	$20.10	$20.31	$15.96	458,645
2016-08-19	$20.79	$20.82	$20.01	$20.20	$15.87	456,021
2016-08-18	$20.81	$21.09	$20.61	$20.75	$16.30	258,588
2016-08-17	$20.28	$20.78	$20.17	$20.74	$16.30	391,531
2016-08-16	$20.21	$20.38	$20.08	$20.18	$15.86	557,362
2016-08-15	$20.59	$20.88	$20.21	$20.21	$15.88	379,154
2016-08-12	$20.76	$21.30	$20.51	$20.64	$16.22	500,437
2016-08-11	$21.01	$21.29	$20.48	$20.70	$16.26	358,516
2016-08-10	$20.49	$21.09	$20.49	$21.06	$16.55	864,518
2016-08-09	$20.45	$21.01	$20.28	$20.49	$16.10	776,437
2016-08-08	$20.01	$20.27	$19.81	$20.27	$15.93	633,134
2016-08-05	$20.10	$20.20	$19.60	$19.76	$15.53	838,902
2016-08-04	$20.85	$20.90	$20.09	$20.10	$15.79	694,832
2016-08-03	$21.50	$21.50	$20.82	$20.90	$16.42	616,742
2016-08-02	$21.80	$21.91	$21.47	$21.53	$16.92	504,614
2016-08-01	$21.43	$21.90	$21.25	$21.88	$17.19	655,550
2016-07-29	$21.09	$21.55	$21.04	$21.37	$16.79	2,205,899
2016-07-28	$21.66	$21.73	$21.05	$21.07	$16.56	597,539
2016-07-27	$21.96	$21.97	$21.26	$21.66	$17.02	575,633
2016-07-26	$22.21	$22.29	$21.83	$21.93	$17.23	322,903
2016-07-25	$22.09	$22.28	$21.86	$22.26	$17.49	412,979
2016-07-22	$21.82	$22.15	$21.73	$22.13	$17.39	240,074
2016-07-21	$21.83	$21.90	$21.60	$21.85	$17.17	242,960
2016-07-20	$22.02	$22.07	$21.82	$21.84	$17.16	270,901
2016-07-19	$21.90	$21.95	$21.70	$21.93	$17.23	355,546
2016-07-18	$21.87	$22.00	$21.80	$21.84	$17.16	210,799
2016-07-15	$21.99	$22.05	$21.75	$21.87	$17.18	302,502
2016-07-14	$22.34	$22.48	$21.94	$21.97	$17.26	414,460
2016-07-13	$22.20	$22.38	$22.09	$22.38	$17.58	433,041
2016-07-12	$22.25	$22.35	$22.10	$22.20	$17.44	423,860
2016-07-11	$22.47	$22.69	$22.31	$22.32	$17.54	370,064
2016-07-08	$22.38	$22.86	$22.25	$22.47	$17.66	1,201,038
2016-07-07	$22.47	$22.47	$22.14	$22.25	$17.48	800,751
2016-07-06	$22.46	$22.49	$22.08	$22.41	$17.61	892,271
2016-07-05	$21.12	$22.25	$21.07	$22.21	$17.45	2,385,649
2016-07-01	$20.93	$21.41	$20.93	$21.35	$16.78	1,240,558
2016-06-30	$21.39	$21.73	$20.76	$20.82	$16.36	6,643,607
2016-06-29	$21.75	$21.94	$21.27	$21.76	$17.10	807,461
2016-06-28	$21.67	$21.91	$20.85	$21.57	$16.95	866,653
2016-06-27	$21.03	$21.88	$20.84	$21.87	$17.18	444,392
2016-06-24	$20.17	$21.42	$19.86	$21.30	$16.74	1,278,016
2016-06-23	$20.65	$20.74	$20.38	$20.47	$16.08	237,663
2016-06-22	$20.63	$20.80	$20.35	$20.65	$16.23	147,424
2016-06-21	$20.71	$20.86	$20.38	$20.54	$16.14	325,922
2016-06-20	$20.72	$20.99	$20.66	$20.86	$16.39	282,688
2016-06-17	$20.86	$20.96	$20.29	$20.48	$16.09	376,414
2016-06-16	$20.57	$20.83	$20.52	$20.82	$16.36	146,023
2016-06-15	$20.72	$20.78	$20.52	$20.67	$16.24	217,482
2016-06-14	$20.74	$20.81	$20.50	$20.66	$16.23	380,472
2016-06-13	$20.30	$20.83	$20.15	$20.73	$16.29	474,036
2016-06-10	$21.12	$21.14	$20.43	$20.54	$15.97	268,186
2016-06-09	$21.30	$21.32	$21.12	$21.19	$16.47	252,587
2016-06-08	$21.20	$21.38	$21.11	$21.24	$16.51	317,612
2016-06-07	$21.16	$21.34	$21.03	$21.20	$16.48	356,071
2016-06-06	$21.37	$21.57	$20.92	$20.95	$16.29	212,858
2016-06-03	$21.25	$21.43	$21.10	$21.28	$16.54	177,151
2016-06-02	$20.78	$21.05	$20.76	$21.03	$16.35	181,917
2016-06-01	$20.69	$20.89	$20.56	$20.78	$16.16	319,682
2016-05-31	$21.38	$21.38	$20.66	$20.85	$16.21	2,177,260
2016-05-27	$21.02	$21.48	$20.95	$21.24	$16.51	351,737
2016-05-26	$20.60	$20.93	$20.55	$20.74	$16.13	371,808
2016-05-25	$20.69	$20.75	$20.42	$20.59	$16.01	491,640
2016-05-24	$20.67	$20.99	$20.64	$20.66	$16.06	546,006
2016-05-23	$20.51	$21.01	$20.51	$20.57	$15.99	256,682
2016-05-20	$20.78	$20.88	$20.37	$20.48	$15.92	263,240
2016-05-19	$21.74	$21.74	$20.71	$20.72	$16.11	358,792
2016-05-18	$21.55	$22.40	$21.45	$21.87	$17.00	289,986
2016-05-17	$22.50	$22.50	$21.42	$21.54	$16.75	420,996
2016-05-16	$21.90	$22.78	$21.78	$22.50	$17.49	487,469
2016-05-13	$21.24	$22.26	$21.14	$21.74	$16.90	799,462
2016-05-12	$20.97	$21.16	$20.78	$21.09	$16.40	247,669
2016-05-11	$20.76	$21.11	$20.62	$20.85	$16.21	275,952
2016-05-10	$21.00	$21.69	$20.57	$20.87	$16.23	431,721
2016-05-09	$21.23	$21.73	$21.10	$21.23	$16.51	303,075
2016-05-06	$21.00	$21.45	$20.84	$21.23	$16.51	213,046
2016-05-05	$20.94	$21.11	$20.87	$21.00	$16.33	254,605
2016-05-04	$20.05	$21.04	$20.05	$20.83	$16.20	194,435
2016-05-03	$20.01	$20.27	$20.00	$20.12	$15.64	169,601
2016-05-02	$19.64	$20.24	$19.53	$20.21	$15.71	138,546
2016-04-29	$19.72	$20.21	$19.49	$19.52	$15.18	194,914
2016-04-28	$19.96	$20.18	$19.79	$19.81	$15.40	165,370
2016-04-27	$20.37	$20.49	$20.09	$20.15	$15.67	207,449
2016-04-26	$20.42	$20.61	$20.22	$20.37	$15.84	181,868
2016-04-25	$20.19	$20.47	$20.06	$20.34	$15.81	158,868
2016-04-22	$20.30	$20.35	$20.01	$20.19	$15.70	152,641
2016-04-21	$20.24	$20.54	$19.90	$20.24	$15.74	199,476
2016-04-20	$20.79	$20.88	$20.18	$20.23	$15.73	252,445
2016-04-19	$20.71	$21.06	$20.59	$20.91	$16.26	263,299
2016-04-18	$20.49	$20.75	$20.47	$20.59	$16.01	163,330
2016-04-15	$20.25	$20.60	$20.16	$20.44	$15.89	93,385
2016-04-14	$20.46	$20.46	$20.16	$20.35	$15.82	96,978
2016-04-13	$20.48	$20.60	$20.15	$20.52	$15.95	165,956
2016-04-12	$20.41	$20.77	$20.32	$20.41	$15.87	132,935
2016-04-11	$20.54	$20.76	$20.37	$20.44	$15.89	218,778
2016-04-08	$19.96	$20.67	$19.90	$20.37	$15.84	160,820
2016-04-07	$19.92	$19.95	$19.11	$19.85	$15.43	270,062
2016-04-06	$19.99	$20.24	$19.89	$20.12	$15.64	199,482
2016-04-05	$20.35	$20.64	$19.98	$20.08	$15.61	444,305
2016-04-04	$21.00	$21.33	$21.00	$21.07	$16.38	259,293
2016-04-01	$21.05	$21.13	$20.65	$21.02	$16.34	246,624
2016-03-31	$21.50	$21.70	$21.14	$21.20	$16.48	311,727
2016-03-30	$20.88	$21.62	$20.86	$21.52	$16.73	480,938
2016-03-29	$19.76	$20.76	$19.76	$20.69	$16.09	293,497
2016-03-28	$19.69	$20.00	$19.54	$19.91	$15.48	191,091
2016-03-24	$19.35	$19.58	$19.21	$19.56	$15.21	205,668
2016-03-23	$19.45	$19.57	$19.25	$19.38	$15.07	322,763
2016-03-22	$19.56	$19.70	$19.02	$19.48	$15.15	281,883
2016-03-21	$20.00	$20.21	$19.61	$19.65	$15.28	247,094
2016-03-18	$20.48	$20.49	$19.90	$20.02	$15.57	546,731
2016-03-17	$19.37	$20.59	$19.24	$20.37	$15.84	351,300
2016-03-16	$19.08	$19.49	$18.92	$19.26	$14.97	285,997
2016-03-15	$19.51	$19.51	$18.94	$19.08	$14.83	192,315
2016-03-14	$19.84	$19.84	$19.45	$19.56	$15.21	115,797
2016-03-11	$19.23	$19.91	$19.19	$19.86	$15.44	343,492
2016-03-10	$19.28	$19.62	$18.96	$19.16	$14.75	225,579
2016-03-09	$18.60	$19.35	$18.53	$19.17	$14.76	242,274
2016-03-08	$19.39	$19.49	$18.62	$18.64	$14.35	218,599
2016-03-07	$19.41	$19.70	$19.22	$19.40	$14.93	369,644
2016-03-04	$19.00	$19.52	$18.81	$19.41	$14.94	378,438
2016-03-03	$18.42	$19.93	$18.42	$18.96	$14.59	439,379
2016-03-02	$18.12	$18.53	$18.09	$18.41	$14.17	269,183
2016-03-01	$18.15	$18.18	$17.92	$18.00	$13.86	170,547
2016-02-29	$18.17	$18.41	$18.05	$18.09	$13.92	232,266
2016-02-26	$18.12	$18.54	$18.05	$18.17	$13.99	229,380
2016-02-25	$17.43	$18.48	$17.39	$18.05	$13.89	451,423
2016-02-24	$17.10	$17.43	$17.10	$17.32	$13.33	143,482
2016-02-23	$17.13	$17.39	$17.12	$17.18	$13.22	135,118
2016-02-22	$17.07	$17.43	$17.07	$17.24	$13.27	193,664
2016-02-19	$16.84	$17.11	$16.84	$16.99	$13.08	154,096
2016-02-18	$17.33	$17.33	$16.78	$16.85	$12.97	208,646
2016-02-17	$16.73	$17.50	$16.63	$17.27	$13.29	262,614
2016-02-16	$17.02	$17.02	$16.57	$16.63	$12.80	267,537
2016-02-12	$16.32	$16.77	$16.13	$16.68	$12.84	150,030
2016-02-11	$16.04	$16.25	$15.89	$16.18	$12.45	130,835
2016-02-10	$16.19	$16.71	$16.12	$16.28	$12.53	128,888
2016-02-09	$16.07	$16.40	$15.98	$16.12	$12.41	171,718
2016-02-08	$16.44	$16.44	$15.67	$16.33	$12.57	239,361
2016-02-05	$16.74	$16.90	$16.51	$16.58	$12.76	170,294
2016-02-04	$17.22	$17.34	$16.79	$16.87	$12.99	184,064
2016-02-03	$17.38	$17.48	$17.05	$17.23	$13.26	118,285
2016-02-02	$17.37	$17.46	$17.15	$17.27	$13.29	99,962
2016-02-01	$17.28	$17.57	$17.18	$17.43	$13.42	263,558
2016-01-29	$16.72	$17.42	$16.72	$17.39	$13.39	180,965
2016-01-28	$17.09	$17.15	$16.61	$16.69	$12.85	137,496
2016-01-27	$17.33	$17.49	$16.91	$17.03	$13.11	231,650
2016-01-26	$16.81	$17.25	$16.61	$17.20	$13.24	298,935
2016-01-25	$16.73	$16.80	$16.46	$16.77	$12.91	238,221
2016-01-22	$16.46	$16.83	$16.46	$16.74	$12.89	201,979
2016-01-21	$16.47	$16.71	$16.13	$16.32	$12.56	160,559
2016-01-20	$16.57	$16.72	$15.95	$16.47	$12.68	196,534
2016-01-19	$16.85	$16.97	$16.52	$16.71	$12.86	206,144
2016-01-15	$16.56	$16.78	$16.37	$16.62	$12.79	370,220
2016-01-14	$17.04	$17.11	$16.78	$16.91	$13.02	237,351
2016-01-13	$17.35	$17.66	$16.88	$17.03	$13.11	213,141
2016-01-12	$17.12	$17.24	$16.98	$17.23	$13.26	244,004
2016-01-11	$16.93	$17.08	$16.88	$17.05	$13.12	185,446
2016-01-08	$17.42	$17.60	$16.82	$16.86	$12.98	259,993
2016-01-07	$17.46	$17.66	$17.00	$17.35	$13.35	544,509
2016-01-06	$17.07	$17.94	$17.05	$17.53	$13.49	405,279
2016-01-05	$16.77	$17.17	$16.73	$17.10	$13.16	334,432
2016-01-04	$16.92	$17.08	$16.33	$16.78	$12.92	306,055
2015-12-31	$17.14	$17.46	$17.01	$17.13	$13.19	283,500
2015-12-30	$16.94	$17.25	$16.92	$17.14	$13.19	461,670
2015-12-29	$16.76	$16.91	$16.64	$16.75	$12.89	100,474
2015-12-28	$16.74	$16.78	$16.50	$16.66	$12.82	77,052
2015-12-24	$16.98	$16.98	$16.69	$16.76	$12.90	70,385
2015-12-23	$16.95	$17.00	$16.70	$16.89	$13.00	186,907
2015-12-22	$17.00	$17.00	$16.65	$16.83	$12.95	306,304
2015-12-21	$16.53	$17.00	$16.15	$16.97	$13.06	433,727
2015-12-18	$16.62	$16.88	$16.23	$16.46	$12.67	798,181
2015-12-17	$16.71	$17.00	$16.48	$16.67	$12.83	237,554
2015-12-16	$16.69	$16.72	$16.16	$16.67	$12.83	166,087
2015-12-15	$16.19	$16.68	$16.13	$16.56	$12.75	129,105
2015-12-14	$16.09	$16.27	$15.82	$16.18	$12.45	271,866
2015-12-11	$16.00	$16.26	$15.90	$16.07	$12.37	208,911
2015-12-10	$16.66	$16.81	$16.26	$16.42	$12.48	155,758
2015-12-09	$16.50	$16.90	$16.38	$16.66	$12.67	80,020
2015-12-08	$16.30	$16.66	$16.11	$16.54	$12.57	169,254
2015-12-07	$16.39	$16.52	$16.25	$16.36	$12.44	117,566
2015-12-04	$16.61	$16.76	$16.35	$16.40	$12.47	197,709
2015-12-03	$16.87	$17.00	$16.61	$16.63	$12.64	385,275
2015-12-02	$16.75	$17.00	$16.55	$16.88	$12.83	309,076
2015-12-01	$16.70	$16.77	$16.44	$16.70	$12.70	336,089
2015-11-30	$16.38	$16.74	$16.29	$16.56	$12.59	329,692
2015-11-27	$15.87	$16.39	$15.87	$16.27	$12.37	92,202
2015-11-25	$15.61	$16.03	$15.60	$15.88	$12.07	180,512
2015-11-24	$15.57	$15.78	$15.28	$15.57	$11.84	322,419
2015-11-23	$15.44	$15.62	$15.43	$15.49	$11.78	282,024
2015-11-20	$15.22	$15.52	$15.19	$15.49	$11.78	169,411
2015-11-19	$14.97	$15.21	$14.82	$15.15	$11.52	115,435
2015-11-18	$14.85	$14.99	$14.68	$14.94	$11.36	142,692
2015-11-17	$14.83	$15.04	$14.62	$14.80	$11.25	107,068
2015-11-16	$15.01	$15.04	$14.60	$14.83	$11.27	170,180
2015-11-13	$14.53	$15.18	$14.41	$14.99	$11.40	286,453
2015-11-12	$14.73	$14.80	$14.44	$14.60	$11.10	174,488
2015-11-11	$14.73	$14.99	$14.53	$14.79	$11.24	125,852
2015-11-10	$14.50	$14.84	$14.00	$14.73	$11.20	289,882
2015-11-09	$14.96	$14.96	$14.50	$14.58	$11.08	222,757
2015-11-06	$15.79	$15.80	$14.84	$14.97	$11.38	264,049
2015-11-05	$15.76	$15.85	$15.64	$15.79	$12.00	143,700
2015-11-04	$15.72	$15.89	$15.52	$15.76	$11.98	249,843
2015-11-03	$15.71	$15.94	$15.57	$15.68	$11.92	434,323
2015-11-02	$15.03	$15.74	$15.00	$15.69	$11.93	184,538
2015-10-30	$15.28	$15.34	$14.67	$15.04	$11.43	205,840
2015-10-29	$15.35	$15.42	$15.06	$15.22	$11.57	207,597
2015-10-28	$14.93	$15.69	$14.87	$15.45	$11.75	486,317
2015-10-27	$14.95	$15.03	$14.72	$14.95	$11.37	143,186
2015-10-26	$14.89	$15.01	$14.72	$14.94	$11.36	283,365
2015-10-23	$15.00	$15.00	$14.69	$14.90	$11.33	212,349
2015-10-22	$14.97	$14.98	$14.80	$14.92	$11.34	285,190
2015-10-21	$15.04	$15.05	$14.78	$14.88	$11.31	302,411
2015-10-20	$14.96	$14.96	$14.72	$14.94	$11.36	386,307
2015-10-19	$15.00	$15.09	$14.85	$14.94	$11.36	369,890
2015-10-16	$15.08	$15.14	$14.94	$14.99	$11.40	118,529
2015-10-15	$15.02	$15.11	$14.88	$15.00	$11.40	368,314
2015-10-14	$15.02	$15.16	$14.93	$15.00	$11.40	156,235
2015-10-13	$15.23	$15.23	$14.97	$15.02	$11.42	123,306
2015-10-12	$15.08	$15.52	$15.03	$15.31	$11.64	165,653
2015-10-09	$15.01	$15.21	$14.96	$15.08	$11.46	315,678
2015-10-08	$14.94	$15.20	$14.70	$14.97	$11.38	187,794
2015-10-07	$14.40	$14.90	$14.36	$14.90	$11.33	419,313
2015-10-06	$14.62	$14.67	$14.29	$14.29	$10.86	279,220
2015-10-05	$14.03	$14.62	$13.85	$14.57	$11.08	216,332
2015-10-02	$13.51	$13.93	$13.39	$13.91	$10.58	222,786
2015-10-01	$13.60	$13.75	$13.26	$13.58	$10.32	231,533
2015-09-30	$13.43	$13.58	$13.10	$13.55	$10.30	164,192
2015-09-29	$13.39	$13.49	$13.20	$13.35	$10.15	136,988
2015-09-28	$13.69	$13.69	$13.38	$13.39	$10.18	141,500
2015-09-25	$14.29	$14.34	$13.88	$13.90	$10.42	167,546
2015-09-24	$14.42	$14.47	$14.07	$14.23	$10.67	146,099
2015-09-23	$14.46	$14.70	$14.31	$14.46	$10.84	204,357
2015-09-22	$14.45	$14.68	$14.16	$14.41	$10.80	442,153
2015-09-21	$14.94	$15.10	$14.50	$14.50	$10.87	479,431
2015-09-18	$14.35	$15.21	$14.29	$14.76	$11.06	1,793,478
2015-09-17	$13.90	$14.67	$13.89	$14.54	$10.90	543,091
2015-09-16	$13.39	$14.14	$13.39	$13.84	$10.37	1,301,370
2015-09-15	$13.10	$13.64	$13.10	$13.43	$10.07	623,742
2015-09-14	$13.12	$13.43	$13.07	$13.13	$9.84	281,681
2015-09-11	$13.00	$13.40	$13.00	$13.25	$9.93	250,453
2015-09-10	$13.05	$13.12	$12.97	$13.05	$9.78	181,095
2015-09-09	$13.17	$13.25	$12.97	$12.99	$9.74	187,924
2015-09-08	$13.03	$13.23	$12.89	$13.06	$9.79	217,904
2015-09-04	$12.88	$13.00	$12.73	$12.80	$9.60	126,596
2015-09-03	$13.09	$13.27	$12.89	$13.02	$9.76	144,319
2015-09-02	$12.78	$12.91	$12.71	$12.85	$9.63	104,233
2015-09-01	$12.77	$12.97	$12.61	$12.67	$9.50	92,252

National Storage Affiliates Trust (NSA) Exchange: NYSE