Oge Energy Corp (OGE) Stock Profile

Data as of May 2, 2025

$45.11 ($0.32) 0.71%

Oge Energy Corp - Daily Information

Click for more stock information on Oge Energy Corp.

Daily Information	Data
Date	May 2, 2025
Open	$45.01
Previous Close	$45.11
High	$45.23
Low	$44.46
Adjusted Open	$45.01
Previous Adjusted Close	$45.11
Adjusted High	$45.23
Adjusted Low	$44.46

Invest in Oge Energy Corp (OGE)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Join over 15 million registered users who invest on eToro.

Key People Oge Energy Corp

Employee	Position
Robert Sean Trauschke	Chairman, President & Chief Executive Officer
W. Bryan Buckler	Chief Financial Officer & Vice President
David Parker	Vice President-Technology, Data & Security
Cristina Fernandez McQuistion	VP-Corporate Responsibility & Stewardship
William H. Sultemeier	Chief Compliance Officer & General Counsel
Luke C. Kissam	Director
Charles B. Walworth	Treasurer
Sarah R. Stafford	Chief Accounting Officer & Controller
Jason Bailey	Director-Investor Relations
Scott Alan Briggs	Vice President-Human Resources
Patricia D. Horn	Secretary & Vice President-Governance
Ken A. Miller	VP-Regulatory & Legislative Affairs
Luke R. Corbett	Lead Independent Director
Judy R. McReynolds	Independent Director
Sheila G. Talton	Independent Director
David L. Hauser	Independent Director
Frank A. Bozich	Independent Director
J. Michael Sanner	Independent Director
Peter D. Clarke	Independent Director
David E. Rainbolt	Independent Director

Company Profile Oge Energy Corp

Exchange: NYSE

IPO Date: Dec. 30, 1987

Employees: 4,100

Sector: Utilities

Industry: Utilities-Regulated Electric

Website: Oge Energy Corp Website

Address: 220 N. Robinson Ave., Oklahoma City, OK 73102

Historical Stock Data for Oge Energy Corp (OGE)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$45.01	$45.23	$44.46	$45.11	$45.11	810,566
2025-05-01	$44.99	$45.42	$44.71	$44.79	$44.79	1,389,298
2025-04-30	$46.33	$46.89	$44.63	$45.38	$45.38	2,221,928
2025-04-29	$45.31	$45.83	$45.29	$45.71	$45.71	1,266,978
2025-04-28	$45.03	$45.57	$44.56	$45.47	$45.47	1,282,636
2025-04-25	$44.98	$45.24	$44.78	$44.85	$44.85	945,625
2025-04-24	$45.04	$45.53	$44.64	$45.21	$45.21	1,054,283
2025-04-23	$45.34	$45.59	$44.78	$45.04	$45.04	934,838
2025-04-22	$44.52	$45.38	$44.52	$45.27	$45.27	750,551
2025-04-21	$45.12	$45.12	$43.74	$44.10	$44.10	610,030
2025-04-17	$44.77	$45.74	$44.72	$45.10	$45.10	887,360
2025-04-16	$44.94	$45.34	$44.62	$44.70	$44.70	856,221
2025-04-15	$44.85	$45.12	$44.67	$44.78	$44.78	878,958
2025-04-14	$44.47	$44.96	$44.22	$44.76	$44.76	1,894,732
2025-04-11	$43.61	$44.33	$43.02	$44.12	$44.12	958,035
2025-04-10	$43.13	$43.92	$42.62	$43.29	$43.29	1,609,712
2025-04-09	$41.77	$43.62	$40.80	$43.43	$43.43	1,762,879
2025-04-08	$43.08	$43.59	$41.74	$42.23	$42.23	1,489,192
2025-04-07	$42.43	$43.65	$41.17	$42.24	$42.24	1,634,352
2025-04-04	$45.88	$46.22	$43.30	$43.66	$43.23	3,237,912
2025-04-03	$46.44	$46.91	$45.93	$46.00	$45.55	1,054,911
2025-04-02	$46.17	$46.49	$45.77	$46.38	$45.92	1,057,757
2025-04-01	$45.92	$46.22	$45.58	$46.13	$45.67	1,240,588
2025-03-31	$45.61	$46.29	$45.38	$45.96	$45.51	1,744,536
2025-03-28	$45.28	$45.76	$45.18	$45.49	$45.04	1,897,867
2025-03-27	$45.07	$45.35	$44.85	$45.06	$44.62	998,088
2025-03-26	$44.35	$45.01	$44.35	$44.83	$44.39	1,022,193
2025-03-25	$44.95	$44.98	$44.04	$44.34	$43.90	1,253,888
2025-03-24	$45.32	$45.61	$45.00	$45.10	$44.65	1,566,097
2025-03-21	$45.14	$45.43	$44.67	$44.96	$44.96	3,377,872
2025-03-20	$45.23	$45.40	$45.04	$45.26	$45.26	1,058,718
2025-03-19	$44.74	$45.23	$44.59	$45.19	$45.19	1,607,816
2025-03-18	$44.61	$45.03	$44.36	$44.77	$44.77	1,376,924
2025-03-17	$45.15	$45.31	$44.33	$44.86	$44.86	4,507,606
2025-03-14	$44.36	$45.28	$44.36	$45.06	$45.06	1,230,956
2025-03-13	$44.52	$45.05	$44.21	$44.39	$44.39	746,663
2025-03-12	$44.07	$44.68	$43.83	$44.35	$44.35	1,781,185
2025-03-11	$44.42	$44.73	$43.92	$44.07	$44.07	1,496,572
2025-03-10	$44.01	$44.95	$43.73	$44.26	$44.26	1,732,618
2025-03-07	$44.10	$44.46	$43.69	$43.91	$43.91	1,283,901
2025-03-06	$44.42	$44.42	$43.72	$44.05	$44.05	1,081,022
2025-03-05	$44.91	$45.13	$44.36	$44.65	$44.65	1,531,400
2025-03-04	$46.28	$46.54	$45.06	$45.12	$45.12	1,305,185
2025-03-03	$45.99	$46.54	$45.57	$46.32	$46.32	1,895,494
2025-02-28	$45.43	$46.28	$45.31	$46.28	$46.28	1,710,179
2025-02-27	$44.98	$45.48	$44.75	$45.15	$45.15	1,217,251
2025-02-26	$45.10	$45.69	$44.80	$45.42	$45.42	1,568,940
2025-02-25	$45.37	$45.40	$44.79	$45.26	$45.26	1,212,192
2025-02-24	$45.34	$45.60	$44.79	$45.15	$45.15	1,164,120
2025-02-21	$44.26	$45.32	$44.04	$45.20	$45.20	1,442,690
2025-02-20	$43.64	$44.43	$43.45	$44.30	$44.30	1,540,895
2025-02-19	$43.33	$44.72	$42.89	$44.02	$44.02	2,224,126
2025-02-18	$43.64	$44.00	$43.51	$43.86	$43.86	782,362
2025-02-14	$43.88	$44.19	$43.45	$43.53	$43.53	666,671
2025-02-13	$43.50	$43.88	$43.39	$43.72	$43.72	596,622
2025-02-12	$42.82	$43.43	$42.74	$43.37	$43.37	578,618
2025-02-11	$42.75	$43.47	$42.46	$43.40	$43.40	638,897
2025-02-10	$42.73	$43.03	$42.30	$42.84	$42.84	665,682
2025-02-07	$42.42	$42.90	$42.14	$42.70	$42.70	760,135
2025-02-06	$42.79	$42.84	$42.21	$42.51	$42.51	655,476
2025-02-05	$42.78	$42.99	$42.53	$42.62	$42.62	665,417
2025-02-04	$42.05	$42.47	$41.60	$42.37	$42.37	1,455,616
2025-02-03	$41.69	$42.40	$41.51	$42.30	$42.30	900,192
2025-01-31	$42.56	$42.84	$42.05	$42.23	$42.23	1,272,005
2025-01-30	$42.59	$42.95	$42.49	$42.72	$42.72	693,797
2025-01-29	$42.18	$42.48	$41.93	$42.09	$42.09	555,956
2025-01-28	$42.74	$42.80	$41.82	$42.14	$42.14	732,473
2025-01-27	$42.95	$43.39	$41.69	$42.69	$42.69	1,764,515
2025-01-24	$43.00	$43.43	$43.00	$43.20	$43.20	1,129,214
2025-01-23	$42.60	$43.23	$42.42	$43.12	$43.12	1,092,737
2025-01-22	$43.25	$43.25	$42.45	$42.50	$42.50	759,823
2025-01-21	$42.96	$43.62	$42.96	$43.36	$43.36	900,565
2025-01-17	$42.10	$42.73	$42.10	$42.57	$42.57	751,004
2025-01-16	$41.08	$42.39	$41.03	$42.37	$42.37	854,100
2025-01-15	$41.23	$41.44	$40.92	$41.08	$41.08	563,191
2025-01-14	$40.20	$40.87	$40.14	$40.74	$40.74	606,971
2025-01-13	$39.80	$40.04	$39.41	$40.03	$40.03	953,011
2025-01-10	$40.50	$40.71	$39.71	$39.76	$39.76	857,763
2025-01-08	$40.30	$40.89	$40.11	$40.85	$40.85	681,256
2025-01-07	$40.35	$40.80	$40.29	$40.55	$40.55	822,903
2025-01-06	$41.17	$41.17	$40.07	$40.24	$40.24	1,039,729
2025-01-03	$41.37	$41.77	$41.24	$41.59	$41.16	809,237
2025-01-02	$41.54	$41.59	$41.16	$41.29	$40.86	839,248
2024-12-31	$41.25	$41.52	$41.06	$41.25	$40.82	857,594
2024-12-30	$41.24	$41.40	$40.76	$41.22	$40.79	890,494
2024-12-27	$41.09	$41.51	$41.09	$41.30	$40.87	423,997
2024-12-26	$41.27	$41.57	$41.24	$41.37	$40.94	468,086
2024-12-24	$41.27	$41.55	$41.05	$41.50	$41.07	247,892
2024-12-23	$40.93	$41.37	$40.58	$41.28	$40.85	930,200
2024-12-20	$40.68	$41.41	$40.68	$41.01	$41.01	4,314,639
2024-12-19	$40.51	$41.31	$40.51	$40.96	$40.96	1,036,375
2024-12-18	$41.67	$41.83	$40.50	$40.52	$40.52	976,381
2024-12-17	$41.54	$42.06	$41.52	$41.78	$41.78	1,022,196
2024-12-16	$42.15	$42.46	$41.88	$41.88	$41.88	1,190,507
2024-12-13	$42.03	$42.34	$41.95	$42.05	$42.05	730,021
2024-12-12	$42.34	$42.34	$41.95	$42.04	$42.04	941,670
2024-12-11	$42.18	$42.27	$41.94	$42.05	$42.05	1,508,773
2024-12-10	$41.79	$42.32	$41.25	$42.18	$42.18	1,042,016
2024-12-09	$42.15	$42.35	$41.73	$41.80	$41.80	832,921
2024-12-06	$43.13	$43.19	$42.22	$42.30	$42.30	816,356
2024-12-05	$42.95	$43.39	$42.95	$43.10	$43.10	850,890
2024-12-04	$42.84	$43.09	$42.68	$43.00	$43.00	776,831
2024-12-03	$43.06	$43.14	$42.61	$42.83	$42.83	1,092,280
2024-12-02	$44.00	$44.00	$42.69	$42.78	$42.78	944,433
2024-11-29	$43.97	$44.19	$43.87	$43.96	$43.96	448,102
2024-11-27	$44.04	$44.41	$43.97	$44.08	$44.08	650,667
2024-11-26	$43.94	$44.14	$43.74	$44.04	$44.04	791,944
2024-11-25	$44.00	$44.32	$43.53	$43.85	$43.85	1,358,739
2024-11-22	$44.01	$44.34	$43.75	$43.81	$43.81	1,228,374
2024-11-21	$43.11	$43.87	$43.07	$43.81	$43.81	568,623
2024-11-20	$43.14	$43.26	$42.77	$43.11	$43.11	589,551
2024-11-19	$42.83	$43.21	$42.36	$43.17	$43.17	1,114,712
2024-11-18	$42.66	$43.22	$42.65	$43.07	$43.07	1,060,505
2024-11-15	$41.92	$42.87	$41.88	$42.79	$42.79	1,163,609
2024-11-14	$42.95	$43.03	$41.71	$41.80	$41.80	1,519,910
2024-11-13	$43.53	$43.81	$42.78	$42.95	$42.95	1,208,009
2024-11-12	$43.81	$44.09	$42.97	$43.32	$43.32	2,148,114
2024-11-11	$42.79	$43.96	$42.79	$43.77	$43.77	1,469,827
2024-11-08	$42.37	$42.96	$42.19	$42.90	$42.90	1,517,626
2024-11-07	$42.19	$42.50	$41.95	$42.14	$42.14	1,671,314
2024-11-06	$41.48	$42.26	$41.10	$42.19	$42.19	1,986,076
2024-11-05	$39.42	$41.05	$39.10	$41.03	$41.03	1,572,194
2024-11-04	$39.57	$40.18	$39.57	$39.84	$39.84	2,100,851
2024-11-01	$40.08	$40.66	$39.61	$39.66	$39.66	2,549,335
2024-10-31	$39.92	$40.32	$39.78	$39.99	$39.99	1,385,415
2024-10-30	$40.21	$40.26	$39.68	$39.69	$39.69	915,185
2024-10-29	$40.29	$40.41	$39.86	$40.03	$40.03	988,978
2024-10-28	$40.63	$40.83	$40.55	$40.65	$40.65	810,146
2024-10-25	$41.21	$41.23	$40.36	$40.47	$40.47	848,756
2024-10-24	$41.07	$41.24	$40.89	$40.98	$40.98	753,777
2024-10-23	$40.68	$41.02	$40.60	$41.02	$41.02	565,361
2024-10-22	$40.55	$40.80	$40.27	$40.72	$40.72	823,024
2024-10-21	$41.14	$41.19	$40.67	$40.80	$40.80	692,529
2024-10-18	$40.54	$41.21	$40.37	$41.15	$41.15	1,002,339
2024-10-17	$41.03	$41.07	$40.55	$40.57	$40.57	778,907
2024-10-16	$40.78	$41.03	$40.60	$40.99	$40.99	991,234
2024-10-15	$40.25	$40.94	$40.24	$40.62	$40.62	924,511
2024-10-14	$39.96	$40.27	$39.84	$40.11	$40.11	936,621
2024-10-11	$39.72	$40.01	$39.63	$39.84	$39.84	522,403
2024-10-10	$39.98	$40.16	$39.57	$39.65	$39.65	974,556
2024-10-09	$39.76	$40.15	$39.73	$39.94	$39.94	786,993
2024-10-08	$39.97	$40.05	$39.78	$39.84	$39.84	684,433
2024-10-07	$40.19	$40.19	$39.43	$39.76	$39.76	1,094,543
2024-10-04	$40.61	$40.76	$40.36	$40.62	$40.19	733,137
2024-10-03	$41.32	$41.34	$40.87	$40.94	$40.94	455,013
2024-10-02	$40.94	$41.39	$40.83	$41.22	$41.22	846,219
2024-10-01	$40.94	$41.29	$40.75	$41.10	$41.10	749,893
2024-09-30	$41.01	$41.13	$40.68	$41.02	$41.02	1,042,532
2024-09-27	$40.78	$41.06	$40.64	$40.84	$40.84	756,971
2024-09-26	$40.52	$40.79	$40.41	$40.59	$40.59	1,213,270
2024-09-25	$40.97	$40.98	$40.53	$40.69	$40.69	1,045,001
2024-09-24	$40.75	$41.41	$40.71	$40.77	$40.77	1,128,518
2024-09-23	$40.87	$41.01	$40.73	$40.99	$40.99	781,393
2024-09-20	$40.51	$40.74	$40.29	$40.71	$40.71	2,078,052
2024-09-19	$40.65	$40.65	$40.01	$40.12	$40.12	882,665
2024-09-18	$40.77	$40.99	$40.49	$40.61	$40.61	574,170
2024-09-17	$41.31	$41.31	$40.75	$40.82	$40.82	892,935
2024-09-16	$41.03	$41.48	$40.95	$41.19	$41.19	1,084,532
2024-09-13	$40.17	$40.98	$40.08	$40.97	$40.97	1,187,172
2024-09-12	$40.02	$40.18	$39.84	$40.01	$40.01	611,563
2024-09-11	$39.99	$40.14	$39.53	$39.93	$39.93	1,092,775
2024-09-10	$39.97	$40.35	$39.89	$40.00	$40.00	622,402
2024-09-09	$39.59	$39.98	$39.48	$39.95	$39.95	824,409
2024-09-06	$40.04	$40.10	$39.38	$39.60	$39.60	601,640
2024-09-05	$40.40	$40.44	$39.82	$39.94	$39.94	714,349
2024-09-04	$39.85	$40.30	$39.74	$40.07	$40.07	1,111,589
2024-09-03	$39.49	$39.89	$39.40	$39.70	$39.70	885,709
2024-08-30	$39.45	$39.58	$39.15	$39.56	$39.56	978,858
2024-08-29	$39.30	$39.38	$38.94	$39.36	$39.36	706,964
2024-08-28	$39.40	$39.55	$39.18	$39.31	$39.31	828,229
2024-08-27	$39.56	$39.60	$39.19	$39.31	$39.31	700,739
2024-08-26	$39.56	$39.82	$39.53	$39.64	$39.64	864,274
2024-08-23	$39.66	$39.73	$39.42	$39.56	$39.56	919,919
2024-08-22	$39.56	$39.69	$39.32	$39.46	$39.46	1,127,356
2024-08-21	$39.34	$39.59	$39.28	$39.56	$39.56	1,452,109
2024-08-20	$39.29	$39.43	$39.18	$39.30	$39.30	945,898
2024-08-19	$39.28	$39.48	$39.19	$39.30	$39.30	1,336,521
2024-08-16	$39.12	$39.45	$38.90	$39.28	$39.28	931,498
2024-08-15	$39.09	$39.22	$38.86	$38.98	$38.98	637,299
2024-08-14	$39.02	$39.40	$38.95	$39.28	$39.28	690,766
2024-08-13	$39.28	$39.39	$39.00	$39.33	$39.33	781,132
2024-08-12	$39.34	$39.35	$38.87	$39.13	$39.13	815,152
2024-08-09	$39.43	$39.43	$38.80	$39.32	$39.32	852,202
2024-08-08	$39.12	$39.94	$39.08	$39.16	$39.16	1,475,481
2024-08-07	$39.06	$39.82	$38.67	$39.37	$39.37	2,220,197
2024-08-06	$38.56	$39.26	$38.43	$38.82	$38.82	1,162,807
2024-08-05	$39.65	$39.71	$38.42	$38.44	$38.44	1,229,428
2024-08-02	$39.65	$40.36	$39.20	$39.78	$39.78	1,168,411
2024-08-01	$38.97	$39.81	$38.88	$39.70	$39.70	856,048
2024-07-31	$38.89	$38.94	$38.53	$38.77	$38.77	859,352
2024-07-30	$38.21	$38.87	$38.21	$38.82	$38.82	871,056
2024-07-29	$38.42	$38.42	$38.01	$38.33	$38.33	741,787
2024-07-26	$38.19	$38.36	$38.04	$38.33	$38.33	869,284
2024-07-25	$37.99	$38.52	$37.87	$38.05	$38.05	1,257,066
2024-07-24	$37.60	$37.99	$37.47	$37.75	$37.75	1,079,892
2024-07-23	$37.32	$37.59	$37.25	$37.37	$37.37	1,084,526
2024-07-22	$37.09	$37.40	$36.92	$37.38	$37.38	597,510
2024-07-19	$37.20	$37.20	$36.66	$37.04	$37.04	929,958
2024-07-18	$36.96	$37.57	$36.81	$37.02	$37.02	971,398
2024-07-17	$36.80	$37.74	$36.80	$37.06	$37.06	1,853,515
2024-07-16	$36.54	$36.92	$36.42	$36.66	$36.66	1,814,954
2024-07-15	$36.45	$36.49	$36.17	$36.28	$36.28	767,364
2024-07-12	$36.77	$36.97	$36.63	$36.71	$36.71	1,015,367
2024-07-11	$35.95	$36.68	$35.87	$36.61	$36.61	985,323
2024-07-10	$35.43	$35.76	$35.18	$35.74	$35.74	957,467
2024-07-09	$35.14	$35.36	$34.94	$35.24	$35.24	934,525
2024-07-08	$35.13	$35.42	$35.06	$35.12	$35.12	1,170,098
2024-07-05	$35.67	$35.74	$35.44	$35.52	$35.10	2,516,786
2024-07-03	$35.47	$35.79	$35.37	$35.60	$35.18	876,266
2024-07-02	$35.44	$35.59	$35.30	$35.43	$35.01	959,835
2024-07-01	$35.93	$35.99	$35.26	$35.36	$34.94	931,932
2024-06-28	$35.64	$35.75	$35.39	$35.70	$35.28	2,168,625
2024-06-27	$35.33	$35.66	$35.15	$35.58	$35.16	892,878
2024-06-26	$35.07	$35.34	$34.92	$35.26	$34.85	608,150
2024-06-25	$35.79	$35.82	$35.24	$35.26	$34.85	872,814
2024-06-24	$35.40	$36.03	$35.38	$35.85	$35.43	1,016,056
2024-06-21	$35.40	$35.62	$35.23	$35.33	$34.91	2,017,410
2024-06-20	$35.05	$35.40	$35.03	$35.29	$34.87	1,009,273
2024-06-18	$35.09	$35.30	$34.92	$35.11	$34.70	1,046,943
2024-06-17	$34.98	$35.36	$34.84	$35.13	$34.72	1,106,597
2024-06-14	$35.16	$35.34	$35.08	$35.24	$34.83	1,316,958
2024-06-13	$35.39	$35.55	$34.88	$35.34	$34.92	2,496,424
2024-06-12	$35.98	$35.99	$35.19	$35.41	$34.99	2,479,811
2024-06-11	$35.26	$35.71	$35.12	$35.55	$35.13	1,281,798
2024-06-10	$35.34	$35.64	$35.16	$35.50	$35.08	870,534
2024-06-07	$35.22	$35.57	$35.22	$35.41	$34.99	664,418
2024-06-06	$35.77	$36.05	$35.55	$35.59	$35.17	736,592
2024-06-05	$36.59	$36.59	$35.76	$35.92	$35.50	976,574
2024-06-04	$36.02	$36.70	$36.00	$36.55	$36.12	1,455,479
2024-06-03	$36.57	$36.57	$36.05	$36.19	$35.76	1,403,756
2024-05-31	$35.39	$36.31	$35.39	$36.30	$36.30	1,299,955
2024-05-30	$35.14	$35.40	$34.97	$35.35	$35.35	1,098,164
2024-05-29	$35.19	$35.25	$34.20	$34.96	$34.96	1,297,943
2024-05-28	$35.66	$35.98	$35.44	$35.45	$35.45	1,178,809
2024-05-24	$35.74	$35.77	$35.44	$35.65	$35.65	1,319,451
2024-05-23	$36.19	$36.26	$35.61	$35.62	$35.62	1,205,088
2024-05-22	$37.02	$37.11	$36.50	$36.57	$36.57	817,923
2024-05-21	$37.06	$37.30	$36.89	$37.20	$37.20	868,735
2024-05-20	$37.03	$37.04	$36.80	$36.98	$36.98	964,193
2024-05-17	$36.87	$37.02	$36.60	$36.96	$36.96	875,905
2024-05-16	$36.64	$37.05	$36.60	$36.83	$36.83	1,023,114
2024-05-15	$36.78	$36.86	$36.55	$36.63	$36.63	894,353
2024-05-14	$36.58	$36.58	$36.31	$36.37	$36.37	1,242,679
2024-05-13	$36.44	$36.62	$36.12	$36.30	$36.30	977,845
2024-05-10	$36.50	$36.51	$36.15	$36.38	$36.38	946,209
2024-05-09	$35.96	$36.45	$35.96	$36.45	$36.45	1,133,143
2024-05-08	$35.89	$36.10	$35.78	$36.02	$36.02	1,078,512
2024-05-07	$35.75	$36.07	$35.63	$35.97	$35.97	1,976,803
2024-05-06	$35.28	$35.75	$35.15	$35.57	$35.57	1,675,405
2024-05-03	$35.33	$35.35	$34.80	$35.18	$35.18	1,549,718
2024-05-02	$35.13	$35.24	$34.76	$35.02	$35.02	1,805,653
2024-05-01	$34.35	$35.41	$34.18	$35.05	$35.05	2,573,021
2024-04-30	$34.53	$34.76	$34.21	$34.65	$34.65	2,692,316
2024-04-29	$33.98	$34.64	$33.98	$34.62	$34.62	1,811,982
2024-04-26	$34.48	$34.55	$33.79	$33.82	$33.82	1,190,658
2024-04-25	$34.18	$34.53	$34.12	$34.48	$34.48	1,942,089
2024-04-24	$33.69	$34.37	$33.46	$34.32	$34.32	2,218,271
2024-04-23	$33.95	$34.30	$33.86	$33.92	$33.92	1,628,264
2024-04-22	$33.42	$34.30	$33.42	$34.04	$34.04	2,222,781
2024-04-19	$33.26	$34.13	$33.25	$34.05	$34.05	1,423,708
2024-04-18	$33.15	$33.20	$32.83	$33.15	$33.15	1,102,380
2024-04-17	$32.75	$33.03	$32.50	$32.94	$32.94	1,120,819
2024-04-16	$32.86	$32.87	$32.37	$32.49	$32.49	1,911,117
2024-04-15	$33.14	$33.24	$32.71	$32.86	$32.86	1,274,343
2024-04-12	$33.13	$33.35	$32.82	$32.92	$32.92	1,003,953
2024-04-11	$33.30	$33.30	$32.78	$33.08	$33.08	1,155,364
2024-04-10	$33.62	$33.69	$32.96	$33.08	$33.08	1,823,945
2024-04-09	$34.16	$34.26	$34.02	$34.22	$34.22	1,000,062
2024-04-08	$33.77	$34.12	$33.63	$34.03	$34.03	971,357
2024-04-05	$33.50	$33.84	$33.46	$33.71	$33.71	1,474,439
2024-04-04	$34.63	$34.63	$34.01	$34.23	$33.81	1,918,898
2024-04-03	$34.56	$34.62	$34.25	$34.33	$33.91	1,756,164
2024-04-02	$34.31	$34.70	$34.29	$34.55	$34.13	1,443,647
2024-04-01	$34.34	$34.40	$33.91	$34.35	$33.93	1,290,545
2024-03-28	$34.31	$34.51	$34.16	$34.30	$34.30	1,591,111
2024-03-27	$33.54	$34.37	$33.50	$34.35	$34.35	4,330,232
2024-03-26	$33.66	$33.78	$33.25	$33.37	$33.37	1,741,494
2024-03-25	$33.87	$33.96	$33.57	$33.67	$33.67	1,139,570
2024-03-22	$33.80	$33.93	$33.59	$33.71	$33.71	1,381,844
2024-03-21	$33.60	$33.98	$33.56	$33.58	$33.58	1,507,419
2024-03-20	$33.94	$34.08	$33.37	$33.59	$33.59	3,542,204
2024-03-19	$33.79	$34.18	$33.70	$34.03	$34.03	1,416,370
2024-03-18	$33.50	$33.79	$33.40	$33.67	$33.67	1,419,063
2024-03-15	$33.26	$33.74	$33.17	$33.52	$33.52	2,823,396
2024-03-14	$33.77	$33.97	$33.08	$33.43	$33.43	1,407,921
2024-03-13	$33.97	$34.29	$33.85	$33.97	$33.97	1,522,372
2024-03-12	$33.94	$34.11	$33.56	$33.80	$33.80	1,241,101
2024-03-11	$33.90	$34.14	$33.81	$34.12	$34.12	1,458,163
2024-03-08	$34.14	$34.25	$33.67	$33.85	$33.85	1,878,907
2024-03-07	$34.20	$34.29	$33.91	$34.11	$34.11	1,109,858
2024-03-06	$33.88	$34.06	$33.74	$33.90	$33.90	844,880
2024-03-05	$33.68	$34.03	$33.44	$33.59	$33.59	1,178,352
2024-03-04	$32.75	$33.60	$32.75	$33.53	$33.53	1,185,365
2024-03-01	$32.86	$33.04	$32.52	$32.84	$32.84	1,766,351
2024-02-29	$33.31	$33.49	$32.89	$32.91	$32.91	2,109,524
2024-02-28	$33.14	$33.44	$33.05	$33.11	$33.11	1,136,997
2024-02-27	$33.01	$33.31	$32.80	$33.27	$33.27	1,243,077
2024-02-26	$33.26	$33.38	$32.78	$32.82	$32.82	1,328,213
2024-02-23	$33.23	$33.52	$33.10	$33.48	$33.48	1,796,699
2024-02-22	$33.21	$33.33	$32.60	$33.24	$33.24	1,958,242
2024-02-21	$33.53	$34.31	$33.30	$33.58	$33.58	3,258,286
2024-02-20	$32.87	$33.35	$32.86	$32.92	$32.92	1,598,740
2024-02-16	$32.83	$33.12	$32.58	$33.00	$33.00	1,194,531
2024-02-15	$32.49	$33.00	$32.49	$32.92	$32.92	1,145,710
2024-02-14	$32.31	$32.49	$32.10	$32.44	$32.44	1,328,921
2024-02-13	$32.58	$32.92	$32.06	$32.31	$32.31	1,580,613
2024-02-12	$32.68	$32.94	$32.50	$32.92	$32.92	1,300,070
2024-02-09	$32.31	$32.69	$32.28	$32.66	$32.66	1,042,177
2024-02-08	$32.50	$32.59	$32.22	$32.47	$32.47	1,166,574
2024-02-07	$32.78	$32.86	$32.42	$32.66	$32.66	1,026,779
2024-02-06	$32.60	$32.76	$32.50	$32.59	$32.59	1,091,010
2024-02-05	$32.97	$33.05	$32.60	$32.64	$32.64	1,200,271
2024-02-02	$33.45	$33.61	$33.03	$33.30	$33.30	1,384,413
2024-02-01	$33.11	$33.88	$32.95	$33.87	$33.87	1,300,466
2024-01-31	$33.39	$33.65	$33.02	$33.24	$33.24	2,373,055
2024-01-30	$33.27	$33.42	$32.92	$33.13	$33.13	1,433,943
2024-01-29	$32.99	$33.28	$32.74	$33.27	$33.27	1,442,620
2024-01-26	$33.03	$33.19	$32.72	$32.89	$32.89	1,456,374
2024-01-25	$32.70	$32.97	$32.40	$32.96	$32.96	1,464,538
2024-01-24	$33.15	$33.29	$32.28	$32.31	$32.31	1,599,385
2024-01-23	$32.85	$33.03	$32.72	$32.92	$32.92	1,537,507
2024-01-22	$33.18	$33.33	$32.62	$32.74	$32.74	1,566,868
2024-01-19	$33.23	$33.31	$32.87	$33.15	$33.15	1,503,124
2024-01-18	$33.08	$33.11	$32.84	$33.08	$33.08	1,529,022
2024-01-17	$33.34	$33.76	$32.98	$33.22	$33.22	1,811,208
2024-01-16	$34.00	$34.22	$33.46	$33.60	$33.60	2,378,588
2024-01-12	$34.49	$34.60	$34.21	$34.35	$34.35	1,253,406
2024-01-11	$35.27	$35.38	$34.20	$34.27	$34.27	1,458,116
2024-01-10	$35.38	$35.54	$35.14	$35.44	$35.44	1,698,998
2024-01-09	$35.34	$35.50	$35.07	$35.43	$35.43	1,205,303
2024-01-08	$35.48	$35.61	$35.27	$35.47	$35.47	1,302,172
2024-01-05	$35.24	$35.81	$35.08	$35.51	$35.51	2,662,554
2024-01-04	$35.74	$35.99	$35.53	$35.73	$35.31	1,438,089
2024-01-03	$35.36	$35.71	$35.18	$35.58	$35.17	1,684,185
2024-01-02	$34.93	$35.45	$34.75	$35.41	$35.00	1,553,731
2023-12-29	$34.79	$34.97	$34.60	$34.93	$34.52	1,456,021
2023-12-28	$34.63	$34.99	$34.63	$34.94	$34.53	1,209,527
2023-12-27	$34.96	$35.04	$34.65	$34.75	$34.35	1,273,471
2023-12-26	$35.00	$35.20	$34.95	$34.98	$34.57	1,093,404
2023-12-22	$35.14	$35.45	$35.03	$35.04	$34.63	769,588
2023-12-21	$34.91	$35.35	$34.83	$34.95	$34.54	1,620,525
2023-12-20	$35.71	$35.77	$34.81	$34.82	$34.41	1,766,656
2023-12-19	$35.50	$35.81	$35.36	$35.71	$35.29	2,389,011
2023-12-18	$35.64	$35.77	$35.37	$35.39	$34.98	1,305,095
2023-12-15	$36.10	$36.11	$35.30	$35.52	$35.11	4,457,672
2023-12-14	$36.79	$36.93	$36.12	$36.26	$35.84	1,759,026
2023-12-13	$35.24	$36.59	$35.22	$36.58	$36.15	1,647,743
2023-12-12	$35.46	$35.53	$35.01	$35.32	$34.91	1,277,807
2023-12-11	$34.98	$35.51	$34.89	$35.40	$34.99	1,005,740
2023-12-08	$35.49	$35.51	$35.05	$35.20	$34.79	1,032,955
2023-12-07	$35.75	$35.82	$35.50	$35.58	$35.17	862,617
2023-12-06	$35.41	$35.68	$35.28	$35.64	$35.23	1,017,732
2023-12-05	$35.49	$35.56	$35.10	$35.24	$34.83	1,292,958
2023-12-04	$35.27	$35.73	$35.27	$35.58	$35.17	1,654,963
2023-12-01	$35.04	$35.53	$34.91	$35.49	$35.49	1,297,526
2023-11-30	$34.90	$35.17	$34.67	$35.05	$35.05	1,465,698
2023-11-29	$35.13	$35.32	$34.70	$34.79	$34.79	1,171,780
2023-11-28	$34.87	$35.35	$34.73	$35.07	$35.07	882,555
2023-11-27	$34.84	$35.00	$34.54	$34.93	$34.93	1,037,725
2023-11-24	$34.92	$34.99	$34.69	$34.81	$34.81	479,311
2023-11-22	$34.75	$34.95	$34.40	$34.90	$34.90	1,468,519
2023-11-21	$34.66	$34.83	$34.41	$34.69	$34.69	1,118,307
2023-11-20	$34.53	$34.81	$34.07	$34.68	$34.68	1,071,748
2023-11-17	$35.34	$35.39	$34.61	$34.78	$34.78	1,602,410
2023-11-16	$34.79	$35.14	$34.61	$35.07	$35.07	1,465,121
2023-11-15	$34.73	$35.21	$34.43	$34.47	$34.47	1,464,112
2023-11-14	$34.20	$34.82	$34.20	$34.77	$34.77	1,089,103
2023-11-13	$33.91	$33.99	$33.40	$33.56	$33.56	1,331,201
2023-11-10	$34.18	$34.21	$33.77	$33.97	$33.97	1,694,280
2023-11-09	$33.95	$34.32	$33.78	$33.94	$33.94	1,721,483
2023-11-08	$34.15	$34.15	$33.33	$33.79	$33.79	1,501,065
2023-11-07	$34.65	$34.82	$34.29	$34.38	$34.38	1,473,924
2023-11-06	$35.21	$35.30	$34.57	$34.59	$34.59	1,684,057
2023-11-03	$35.92	$36.05	$35.23	$35.25	$35.25	2,071,334
2023-11-02	$34.68	$35.75	$34.65	$35.53	$35.53	2,520,879
2023-11-01	$34.21	$34.67	$33.85	$34.50	$34.50	1,580,876
2023-10-31	$34.21	$34.33	$33.83	$34.20	$34.20	1,356,655
2023-10-30	$33.90	$34.31	$33.61	$34.01	$34.01	1,397,979
2023-10-27	$34.25	$34.54	$33.59	$33.80	$33.80	1,482,740
2023-10-26	$34.36	$34.94	$34.27	$34.44	$34.44	1,701,374
2023-10-25	$33.81	$34.24	$33.81	$34.23	$34.23	1,480,177
2023-10-24	$33.59	$34.04	$33.49	$33.96	$33.96	1,630,149
2023-10-23	$33.27	$33.62	$33.06	$33.20	$33.20	1,346,077
2023-10-20	$33.94	$34.08	$33.44	$33.52	$33.52	1,854,787
2023-10-19	$34.04	$34.33	$33.77	$33.90	$33.90	1,470,286
2023-10-18	$34.25	$34.43	$33.81	$34.08	$34.08	1,239,219
2023-10-17	$34.31	$34.65	$34.14	$34.29	$34.29	1,605,042
2023-10-16	$34.26	$34.59	$33.95	$34.57	$34.57	1,043,320
2023-10-13	$34.26	$34.43	$34.00	$34.12	$34.12	1,414,599
2023-10-12	$33.92	$34.03	$33.34	$33.86	$33.86	1,657,428
2023-10-11	$33.62	$34.02	$33.41	$34.02	$34.02	1,169,370
2023-10-10	$33.15	$33.45	$33.04	$33.43	$33.43	897,816
2023-10-09	$32.65	$33.16	$32.64	$33.15	$33.15	1,356,877
2023-10-06	$31.92	$32.86	$31.59	$32.64	$32.64	1,902,460
2023-10-05	$32.29	$32.77	$31.92	$32.64	$32.23	1,806,555
2023-10-04	$32.21	$32.58	$31.83	$32.32	$31.91	1,654,275
2023-10-03	$31.69	$32.40	$31.25	$32.32	$31.91	1,783,248
2023-10-02	$33.13	$33.21	$31.61	$31.94	$31.54	2,176,769
2023-09-29	$33.51	$33.66	$33.06	$33.33	$32.91	1,677,268
2023-09-28	$33.72	$33.72	$33.09	$33.18	$32.76	1,402,202
2023-09-27	$33.77	$34.00	$33.45	$33.52	$33.10	1,218,409
2023-09-26	$35.06	$35.06	$33.75	$33.85	$33.42	1,215,174
2023-09-25	$34.88	$35.15	$34.69	$35.09	$34.65	878,908
2023-09-22	$35.09	$35.38	$34.97	$35.08	$35.08	701,587
2023-09-21	$35.56	$35.68	$35.21	$35.23	$35.23	847,368
2023-09-20	$35.80	$36.05	$35.58	$35.63	$35.63	1,143,743
2023-09-19	$36.01	$36.21	$35.59	$35.60	$35.60	878,136
2023-09-18	$35.91	$36.01	$35.50	$36.00	$36.00	1,301,208
2023-09-15	$35.53	$35.84	$35.49	$35.77	$35.77	2,582,102
2023-09-14	$35.41	$35.67	$35.35	$35.60	$35.60	1,025,564
2023-09-13	$34.95	$35.34	$34.79	$35.21	$35.21	999,531
2023-09-12	$34.87	$35.04	$34.52	$34.90	$34.90	1,114,783
2023-09-11	$34.56	$35.03	$34.55	$34.85	$34.85	1,573,670
2023-09-08	$34.14	$34.65	$34.00	$34.62	$34.62	1,476,428
2023-09-07	$33.40	$34.20	$33.40	$34.04	$34.04	2,626,490
2023-09-06	$33.40	$33.40	$33.15	$33.28	$33.28	1,159,231
2023-09-05	$33.58	$33.66	$32.78	$33.28	$33.28	1,753,850
2023-09-01	$34.28	$34.28	$33.47	$33.78	$33.78	1,023,059
2023-08-31	$34.51	$34.56	$34.04	$34.05	$34.05	1,404,403
2023-08-30	$34.40	$34.59	$34.27	$34.37	$34.37	783,043
2023-08-29	$34.16	$34.51	$34.15	$34.42	$34.42	1,129,920
2023-08-28	$34.21	$34.58	$34.14	$34.16	$34.16	905,124
2023-08-25	$34.12	$34.41	$34.05	$34.23	$34.23	876,896
2023-08-24	$34.29	$34.72	$34.02	$34.09	$34.09	1,142,385
2023-08-23	$34.44	$34.44	$34.05	$34.34	$34.34	1,709,226
2023-08-22	$33.83	$34.31	$33.73	$34.13	$34.13	1,467,283
2023-08-21	$34.00	$34.08	$33.37	$33.81	$33.81	1,100,627
2023-08-18	$33.93	$34.17	$33.81	$34.12	$34.12	1,397,275
2023-08-17	$33.70	$34.07	$33.70	$33.89	$33.89	1,345,966
2023-08-16	$33.56	$33.94	$33.55	$33.77	$33.77	1,715,144
2023-08-15	$33.69	$34.10	$33.38	$33.43	$33.43	1,847,653
2023-08-14	$34.48	$34.48	$33.87	$33.91	$33.91	1,603,273
2023-08-11	$34.52	$34.61	$34.35	$34.57	$34.57	951,264
2023-08-10	$34.59	$34.78	$34.39	$34.46	$34.46	1,165,322
2023-08-09	$34.31	$34.96	$34.22	$34.53	$34.53	1,173,407
2023-08-08	$34.56	$34.59	$34.11	$34.53	$34.53	1,077,650
2023-08-07	$34.76	$34.98	$34.59	$34.66	$34.66	948,367
2023-08-04	$35.38	$35.59	$34.58	$34.68	$34.68	881,340
2023-08-03	$35.99	$35.99	$35.00	$35.26	$35.26	1,202,976
2023-08-02	$35.83	$36.25	$35.71	$36.18	$36.18	859,583
2023-08-01	$36.12	$36.37	$35.84	$35.99	$35.99	1,150,126
2023-07-31	$36.07	$36.30	$35.93	$36.15	$36.15	1,145,580
2023-07-28	$36.27	$36.57	$35.81	$35.96	$35.96	1,207,880
2023-07-27	$36.78	$36.91	$36.02	$36.09	$36.09	1,151,845
2023-07-26	$36.60	$37.23	$36.60	$36.92	$36.92	1,135,546
2023-07-25	$36.54	$36.83	$36.42	$36.73	$36.73	908,759
2023-07-24	$37.06	$37.06	$36.41	$36.58	$36.58	1,510,207
2023-07-21	$36.84	$37.05	$36.52	$36.99	$36.99	1,129,850
2023-07-20	$36.00	$36.61	$35.81	$36.55	$36.55	1,048,622
2023-07-19	$35.68	$36.18	$35.68	$35.96	$35.96	1,511,535
2023-07-18	$35.63	$36.08	$35.14	$35.49	$35.49	1,696,759
2023-07-17	$36.24	$36.28	$35.54	$35.60	$35.60	1,384,412
2023-07-14	$36.50	$36.52	$36.14	$36.35	$36.35	649,875
2023-07-13	$36.18	$36.53	$36.14	$36.53	$36.53	891,776
2023-07-12	$35.95	$36.37	$35.75	$36.26	$36.26	808,317
2023-07-11	$35.40	$35.77	$35.24	$35.76	$35.76	798,082
2023-07-10	$35.45	$35.62	$35.07	$35.31	$35.31	762,783
2023-07-07	$35.61	$36.03	$35.50	$35.57	$35.57	1,558,693
2023-07-06	$36.33	$36.34	$35.95	$36.25	$35.83	1,234,104
2023-07-05	$35.91	$36.78	$35.91	$36.53	$36.53	759,355
2023-07-03	$35.79	$36.27	$35.79	$36.22	$36.22	528,808
2023-06-30	$35.71	$36.02	$35.53	$35.91	$35.91	1,030,654
2023-06-29	$35.29	$35.72	$35.12	$35.56	$35.56	739,909
2023-06-28	$36.05	$36.17	$35.33	$35.48	$35.48	1,032,617
2023-06-27	$36.20	$36.30	$35.92	$36.09	$36.09	767,946
2023-06-26	$35.86	$36.28	$35.61	$36.06	$36.06	883,703
2023-06-23	$36.28	$36.40	$35.64	$35.68	$35.68	1,331,075
2023-06-22	$36.68	$36.74	$36.09	$36.19	$36.19	806,431
2023-06-21	$36.28	$36.70	$35.81	$36.58	$36.58	1,064,380
2023-06-20	$36.65	$36.86	$36.25	$36.44	$36.44	1,506,522
2023-06-16	$36.63	$36.87	$36.59	$36.80	$36.80	2,681,969
2023-06-15	$36.72	$36.72	$36.39	$36.55	$36.55	1,543,505
2023-06-14	$36.29	$36.69	$36.02	$36.21	$36.21	1,059,927
2023-06-13	$35.94	$36.44	$35.79	$36.27	$36.27	1,145,596
2023-06-12	$36.31	$36.42	$36.09	$36.21	$36.21	676,831
2023-06-09	$36.46	$36.54	$36.15	$36.25	$36.25	990,663
2023-06-08	$36.32	$36.60	$36.15	$36.53	$36.53	1,100,383
2023-06-07	$35.80	$36.57	$35.52	$36.46	$36.46	1,095,013
2023-06-06	$35.97	$35.97	$35.50	$35.69	$35.69	1,115,989
2023-06-05	$35.50	$35.92	$35.50	$35.77	$35.77	1,294,700
2023-06-02	$34.85	$35.79	$34.85	$35.68	$35.68	999,346
2023-06-01	$35.35	$35.48	$34.72	$35.01	$35.01	884,625
2023-05-31	$35.01	$35.52	$34.85	$35.28	$35.28	1,287,199
2023-05-30	$34.99	$35.17	$34.88	$35.01	$35.01	708,256
2023-05-26	$34.87	$35.04	$34.58	$34.96	$34.96	668,273
2023-05-25	$35.64	$35.64	$34.85	$34.94	$34.94	1,685,336
2023-05-24	$35.86	$36.07	$35.64	$35.75	$35.75	731,547
2023-05-23	$36.15	$36.50	$35.96	$35.97	$35.97	1,024,173
2023-05-22	$36.23	$36.45	$35.96	$36.20	$36.20	800,572
2023-05-19	$36.75	$36.85	$36.09	$36.12	$36.12	1,353,181
2023-05-18	$36.22	$36.61	$36.04	$36.59	$36.59	1,593,968
2023-05-17	$36.66	$36.76	$36.34	$36.46	$36.46	1,223,934
2023-05-16	$37.26	$37.33	$36.57	$36.63	$36.63	563,837
2023-05-15	$37.89	$37.92	$37.07	$37.21	$37.21	658,356
2023-05-12	$37.76	$38.01	$37.61	$37.77	$37.77	767,129
2023-05-11	$37.94	$37.98	$37.24	$37.52	$37.52	837,207
2023-05-10	$37.88	$38.04	$37.52	$37.97	$37.97	849,920
2023-05-09	$37.47	$37.73	$37.36	$37.59	$37.59	705,241
2023-05-08	$37.69	$37.82	$37.36	$37.55	$37.55	819,635
2023-05-05	$37.38	$37.80	$37.27	$37.75	$37.75	1,029,685
2023-05-04	$36.75	$37.49	$36.18	$37.33	$37.33	1,307,288
2023-05-03	$37.03	$37.29	$36.75	$36.81	$36.81	1,052,022
2023-05-02	$37.36	$37.46	$36.46	$36.82	$36.82	1,094,660
2023-05-01	$37.41	$37.94	$37.41	$37.43	$37.43	869,341
2023-04-28	$37.71	$38.00	$37.35	$37.54	$37.54	1,099,831
2023-04-27	$37.05	$37.74	$37.05	$37.73	$37.73	992,595
2023-04-26	$37.66	$37.82	$36.93	$37.09	$37.09	1,061,341
2023-04-25	$37.87	$38.04	$37.78	$37.93	$37.93	815,281
2023-04-24	$37.61	$37.95	$37.34	$37.93	$37.93	1,155,932
2023-04-21	$37.63	$37.74	$37.29	$37.62	$37.62	963,114
2023-04-20	$37.44	$37.65	$37.19	$37.40	$37.40	929,292
2023-04-19	$37.34	$37.77	$37.32	$37.60	$37.60	1,054,428
2023-04-18	$37.88	$37.96	$37.14	$37.24	$37.24	1,351,337
2023-04-17	$38.14	$38.26	$37.62	$37.86	$37.86	1,132,538
2023-04-14	$37.87	$38.03	$37.64	$37.94	$37.94	1,030,738
2023-04-13	$38.32	$38.35	$37.62	$38.14	$38.14	1,512,664
2023-04-12	$38.60	$38.95	$38.47	$38.60	$38.60	1,205,230
2023-04-11	$38.62	$38.67	$38.44	$38.53	$38.53	1,069,821
2023-04-10	$38.41	$38.66	$38.02	$38.65	$38.65	1,087,434
2023-04-06	$38.73	$38.85	$38.26	$38.49	$38.49	1,273,415
2023-04-05	$37.70	$39.09	$37.59	$38.96	$38.55	1,414,540
2023-04-04	$37.15	$37.65	$37.12	$37.54	$37.14	1,282,855
2023-04-03	$37.55	$37.66	$37.20	$37.23	$36.83	1,387,659
2023-03-31	$37.40	$37.67	$37.29	$37.66	$37.26	1,089,068
2023-03-30	$37.16	$37.45	$37.03	$37.23	$36.83	1,186,055
2023-03-29	$36.38	$37.05	$36.35	$36.99	$36.60	1,272,544
2023-03-28	$35.85	$36.48	$35.76	$36.20	$35.81	1,170,190
2023-03-27	$35.84	$36.16	$35.68	$35.81	$35.43	953,040
2023-03-24	$34.40	$35.67	$34.36	$35.67	$35.29	838,168
2023-03-23	$35.07	$35.21	$34.36	$34.46	$34.09	1,390,028
2023-03-22	$35.89	$36.06	$35.13	$35.14	$34.77	1,449,136
2023-03-21	$36.65	$36.74	$35.44	$36.03	$35.65	1,674,413
2023-03-20	$35.80	$36.60	$35.80	$36.53	$36.14	1,505,178
2023-03-17	$35.96	$36.14	$35.48	$35.68	$35.30	2,697,185
2023-03-16	$35.57	$36.18	$35.35	$36.12	$35.74	1,124,098
2023-03-15	$35.26	$35.92	$34.97	$35.70	$35.32	1,143,731
2023-03-14	$35.03	$35.54	$34.87	$35.33	$34.95	1,267,099
2023-03-13	$34.35	$35.41	$34.23	$34.63	$34.26	1,400,918
2023-03-10	$35.19	$35.28	$34.23	$34.40	$34.03	708,702
2023-03-09	$35.70	$35.93	$35.05	$35.07	$34.70	817,529
2023-03-08	$35.33	$35.75	$35.12	$35.68	$35.30	789,201
2023-03-07	$35.89	$36.08	$35.17	$35.30	$34.92	821,449
2023-03-06	$35.91	$36.08	$35.68	$35.84	$35.46	977,135
2023-03-03	$35.74	$35.87	$35.14	$35.80	$35.80	1,222,174
2023-03-02	$35.06	$35.64	$34.88	$35.61	$35.61	1,023,094
2023-03-01	$35.45	$35.52	$34.79	$35.14	$35.14	2,139,065
2023-02-28	$36.08	$36.54	$35.50	$35.72	$35.72	3,041,258
2023-02-27	$37.28	$37.57	$36.43	$36.57	$36.57	951,020
2023-02-24	$37.12	$37.12	$36.46	$37.03	$37.03	1,996,592
2023-02-23	$37.73	$37.98	$37.00	$37.27	$37.27	2,804,701
2023-02-22	$38.03	$38.10	$37.52	$37.69	$37.69	921,704
2023-02-21	$38.02	$38.23	$37.66	$37.75	$37.75	782,133
2023-02-17	$38.10	$38.57	$37.88	$38.41	$38.41	934,170
2023-02-16	$37.95	$38.15	$37.60	$38.02	$38.02	1,464,005
2023-02-15	$38.16	$38.47	$37.93	$38.35	$38.35	1,084,758
2023-02-14	$38.75	$38.81	$38.23	$38.36	$38.36	632,384
2023-02-13	$38.46	$38.88	$38.46	$38.82	$38.82	552,343
2023-02-10	$37.91	$38.56	$37.88	$38.48	$38.48	694,566
2023-02-09	$38.42	$38.60	$37.77	$37.88	$37.88	1,045,426
2023-02-08	$38.91	$38.96	$38.24	$38.37	$38.37	720,380
2023-02-07	$38.76	$39.22	$38.47	$39.12	$39.12	851,572
2023-02-06	$38.69	$39.04	$38.52	$38.96	$38.96	768,754
2023-02-03	$39.61	$39.61	$38.44	$38.80	$38.80	1,039,238
2023-02-02	$39.91	$40.25	$39.53	$39.83	$39.83	1,273,819
2023-02-01	$39.17	$39.93	$39.06	$39.83	$39.83	1,184,319
2023-01-31	$39.13	$39.51	$38.60	$39.32	$39.32	1,884,386
2023-01-30	$39.09	$39.53	$38.90	$39.03	$39.03	978,786
2023-01-27	$39.21	$39.41	$39.08	$39.23	$39.23	970,280
2023-01-26	$39.01	$39.23	$38.74	$39.23	$39.23	848,154
2023-01-25	$38.66	$39.05	$38.34	$39.03	$39.03	952,979
2023-01-24	$38.47	$39.00	$38.04	$38.92	$38.92	964,200
2023-01-23	$37.96	$38.83	$37.84	$38.37	$38.37	924,571
2023-01-20	$38.00	$38.37	$37.52	$38.36	$38.36	872,629
2023-01-19	$38.72	$38.72	$37.97	$37.98	$37.98	1,151,614
2023-01-18	$39.66	$39.80	$38.68	$38.75	$38.75	892,177
2023-01-17	$39.91	$40.24	$39.53	$39.54	$39.54	704,735
2023-01-13	$40.02	$40.12	$39.68	$39.94	$39.94	570,320
2023-01-12	$40.22	$40.36	$40.07	$40.22	$40.22	710,773
2023-01-11	$39.88	$40.31	$39.88	$40.17	$40.17	764,795
2023-01-10	$39.72	$39.84	$39.32	$39.73	$39.73	628,429
2023-01-09	$39.16	$40.18	$39.00	$39.85	$39.85	1,663,673
2023-01-06	$38.75	$39.39	$38.68	$39.16	$39.16	1,071,250
2023-01-05	$39.28	$39.32	$38.60	$38.72	$38.31	960,660
2023-01-04	$39.65	$39.96	$39.31	$39.56	$39.15	1,165,260
2023-01-03	$39.69	$39.75	$38.86	$39.51	$39.10	907,306
2022-12-30	$40.17	$40.19	$39.23	$39.55	$39.55	826,146
2022-12-29	$39.98	$40.50	$39.85	$40.22	$40.22	627,269
2022-12-28	$40.41	$40.49	$39.85	$39.89	$39.89	608,677
2022-12-27	$40.09	$40.34	$39.90	$40.28	$40.28	590,089
2022-12-23	$39.50	$40.04	$39.50	$40.02	$40.02	537,466
2022-12-22	$39.69	$39.89	$38.93	$39.57	$39.57	629,180
2022-12-21	$39.24	$39.91	$39.14	$39.89	$39.89	1,270,350
2022-12-20	$39.00	$39.25	$38.79	$39.02	$39.02	768,514
2022-12-19	$39.48	$39.79	$38.89	$39.10	$39.10	840,254
2022-12-16	$39.65	$39.84	$38.93	$39.50	$39.50	3,544,641
2022-12-15	$40.26	$40.44	$39.79	$39.98	$39.98	757,128
2022-12-14	$40.18	$40.91	$40.10	$40.53	$40.53	1,142,687
2022-12-13	$40.35	$41.00	$39.78	$40.12	$40.12	1,769,542
2022-12-12	$40.24	$40.25	$39.69	$40.21	$40.21	1,303,558
2022-12-09	$39.82	$40.32	$39.75	$39.95	$39.95	766,883
2022-12-08	$39.41	$40.10	$39.34	$40.03	$40.03	1,500,418
2022-12-07	$39.71	$40.27	$39.38	$39.49	$39.49	1,429,859
2022-12-06	$39.41	$39.90	$39.36	$39.90	$39.90	1,259,414
2022-12-05	$39.15	$39.67	$39.07	$39.50	$39.50	913,749
2022-12-02	$39.39	$39.85	$39.28	$39.64	$39.64	1,080,656
2022-12-01	$40.80	$40.93	$39.69	$39.86	$39.86	1,074,112
2022-11-30	$39.56	$40.49	$39.34	$40.46	$40.46	1,639,673
2022-11-29	$39.63	$39.84	$39.30	$39.70	$39.70	848,107
2022-11-28	$39.62	$40.02	$39.43	$39.75	$39.75	735,394
2022-11-25	$39.95	$40.21	$39.82	$39.98	$39.98	387,744
2022-11-23	$39.44	$39.74	$39.15	$39.69	$39.69	1,103,612
2022-11-22	$39.33	$39.73	$39.19	$39.55	$39.55	1,182,533
2022-11-21	$39.23	$39.49	$38.88	$39.07	$39.07	1,369,374
2022-11-18	$38.88	$39.28	$38.58	$39.24	$39.24	869,613
2022-11-17	$38.32	$38.51	$38.03	$38.42	$38.42	1,059,111
2022-11-16	$38.30	$38.91	$38.25	$38.77	$38.77	1,150,457
2022-11-15	$38.47	$38.78	$38.03	$38.26	$38.26	1,211,306
2022-11-14	$38.38	$38.62	$38.08	$38.12	$38.12	975,456
2022-11-11	$38.58	$38.58	$37.86	$38.40	$38.40	1,135,379
2022-11-10	$37.99	$38.61	$37.40	$38.56	$38.56	1,165,587
2022-11-09	$36.99	$37.58	$36.93	$37.11	$37.11	1,328,098
2022-11-08	$36.85	$37.47	$36.64	$37.25	$37.25	1,060,964
2022-11-07	$37.67	$37.68	$36.33	$36.71	$36.71	2,190,914
2022-11-04	$37.23	$37.62	$36.88	$37.54	$37.54	1,572,579
2022-11-03	$37.11	$37.33	$35.85	$37.07	$37.07	1,984,636
2022-11-02	$36.70	$37.49	$36.35	$36.42	$36.42	1,138,237
2022-11-01	$36.80	$37.14	$36.55	$36.92	$36.92	1,100,547
2022-10-31	$36.72	$36.93	$36.46	$36.63	$36.63	972,183
2022-10-28	$36.19	$36.96	$36.04	$36.91	$36.91	979,631
2022-10-27	$36.32	$36.58	$35.91	$36.00	$36.00	1,018,655
2022-10-26	$36.17	$36.47	$35.91	$35.95	$35.95	1,358,667
2022-10-25	$35.00	$36.10	$34.95	$35.96	$35.96	1,030,183
2022-10-24	$35.20	$35.37	$34.62	$35.03	$35.03	1,280,719
2022-10-21	$34.53	$35.16	$34.31	$34.97	$34.97	950,806
2022-10-20	$34.85	$34.95	$34.14	$34.36	$34.36	987,225
2022-10-19	$34.65	$35.12	$34.55	$34.82	$34.82	1,030,715
2022-10-18	$35.05	$35.47	$34.82	$35.13	$35.13	1,401,846
2022-10-17	$34.17	$35.13	$34.16	$34.59	$34.59	1,175,126
2022-10-14	$34.73	$35.01	$33.62	$33.76	$33.76	1,308,653
2022-10-13	$33.61	$34.65	$33.28	$34.50	$34.50	1,564,222
2022-10-12	$34.63	$34.65	$33.96	$33.98	$33.98	1,109,979
2022-10-11	$34.78	$35.12	$34.50	$34.73	$34.73	1,719,308
2022-10-10	$34.58	$35.25	$34.57	$34.83	$34.83	1,406,455
2022-10-07	$35.50	$35.55	$34.25	$34.44	$34.44	1,652,467
2022-10-06	$37.37	$37.44	$35.84	$35.91	$35.48	1,331,066
2022-10-05	$37.89	$37.93	$37.09	$37.47	$37.02	1,072,159
2022-10-04	$37.34	$38.38	$37.34	$38.37	$37.91	1,162,613
2022-10-03	$37.14	$37.90	$36.80	$37.38	$36.94	1,386,482
2022-09-30	$37.64	$37.76	$36.37	$36.46	$36.46	1,759,794
2022-09-29	$38.67	$38.93	$37.03	$37.42	$37.42	1,775,242
2022-09-28	$38.63	$39.17	$38.31	$38.83	$38.83	1,264,410
2022-09-27	$39.27	$39.34	$38.02	$38.15	$38.15	1,133,915
2022-09-26	$39.76	$39.86	$38.58	$38.96	$38.96	1,015,011
2022-09-23	$40.14	$40.34	$39.48	$39.92	$39.92	1,126,036
2022-09-22	$40.56	$40.81	$40.21	$40.62	$40.62	802,846
2022-09-21	$41.39	$41.66	$40.65	$40.65	$40.65	762,694
2022-09-20	$41.22	$41.28	$40.56	$41.02	$41.02	909,519
2022-09-19	$40.73	$41.52	$40.54	$41.50	$41.50	1,069,277
2022-09-16	$40.87	$41.03	$40.56	$40.91	$40.91	2,254,699
2022-09-15	$41.55	$41.55	$40.88	$40.90	$40.90	1,235,826
2022-09-14	$41.22	$41.86	$41.18	$41.77	$41.77	1,036,305
2022-09-13	$41.68	$41.88	$40.92	$41.16	$41.16	802,902
2022-09-12	$41.84	$42.28	$41.75	$42.07	$42.07	849,018
2022-09-09	$41.75	$42.22	$41.48	$41.85	$41.85	1,083,968
2022-09-08	$41.41	$41.61	$41.21	$41.49	$41.49	1,136,274
2022-09-07	$40.71	$41.60	$40.71	$41.53	$41.53	1,059,348
2022-09-06	$40.75	$41.03	$40.34	$40.43	$40.43	890,655
2022-09-02	$41.05	$41.55	$40.60	$40.66	$40.66	711,633
2022-09-01	$40.63	$41.09	$40.26	$41.01	$41.01	689,214
2022-08-31	$40.80	$41.08	$40.48	$40.54	$40.54	958,649
2022-08-30	$41.50	$41.50	$40.63	$40.76	$40.76	863,088
2022-08-29	$41.34	$41.90	$41.07	$41.57	$41.57	577,616
2022-08-26	$42.13	$42.18	$41.47	$41.50	$41.50	751,207
2022-08-25	$42.00	$42.11	$41.57	$42.11	$42.11	1,062,623
2022-08-24	$41.93	$41.99	$41.44	$41.84	$41.84	1,235,301
2022-08-23	$42.37	$42.37	$41.84	$41.97	$41.97	615,114
2022-08-22	$42.56	$42.67	$42.11	$42.20	$42.20	926,437
2022-08-19	$42.73	$42.87	$42.64	$42.78	$42.78	765,597
2022-08-18	$42.61	$42.91	$42.49	$42.72	$42.72	784,584
2022-08-17	$42.50	$42.57	$42.28	$42.45	$42.45	865,657
2022-08-16	$42.31	$42.71	$42.31	$42.61	$42.61	1,041,203
2022-08-15	$42.00	$42.73	$41.76	$42.66	$42.66	1,100,646
2022-08-12	$41.47	$41.98	$41.25	$41.96	$41.96	952,794
2022-08-11	$41.09	$41.47	$40.82	$41.10	$41.10	1,279,161
2022-08-10	$41.10	$41.28	$40.69	$41.08	$41.08	1,569,324
2022-08-09	$40.65	$41.05	$40.50	$41.02	$41.02	1,205,695
2022-08-08	$40.45	$40.84	$40.23	$40.47	$40.47	858,884
2022-08-05	$40.22	$40.37	$39.74	$40.25	$40.25	1,230,607
2022-08-04	$40.13	$40.88	$40.00	$40.13	$40.13	987,159
2022-08-03	$40.41	$40.78	$39.81	$40.67	$40.67	999,149
2022-08-02	$40.95	$41.06	$40.44	$40.49	$40.49	818,824
2022-08-01	$40.84	$41.04	$40.49	$40.99	$40.99	853,515
2022-07-29	$40.50	$41.28	$40.47	$41.08	$41.08	1,605,229
2022-07-28	$39.83	$40.57	$39.65	$40.54	$40.54	831,751
2022-07-27	$39.39	$39.56	$39.08	$39.48	$39.48	1,067,791
2022-07-26	$38.89	$39.50	$38.89	$39.42	$39.42	880,346
2022-07-25	$38.50	$39.14	$38.12	$38.94	$38.94	693,469
2022-07-22	$38.47	$38.74	$38.30	$38.56	$38.56	976,484
2022-07-21	$38.22	$38.37	$37.82	$38.30	$38.30	1,127,568
2022-07-20	$39.35	$39.35	$38.31	$38.31	$38.31	1,324,064
2022-07-19	$39.32	$39.61	$39.09	$39.41	$39.41	1,222,693
2022-07-18	$39.16	$39.44	$38.95	$39.08	$39.08	1,173,529
2022-07-15	$39.09	$39.35	$38.59	$39.25	$39.25	1,011,579
2022-07-14	$37.98	$38.97	$37.95	$38.89	$38.89	784,304
2022-07-13	$38.22	$38.96	$38.22	$38.55	$38.55	1,061,302
2022-07-12	$38.47	$39.24	$38.36	$38.60	$38.60	819,036
2022-07-11	$37.99	$38.62	$37.99	$38.54	$38.54	991,399
2022-07-08	$38.03	$38.23	$37.64	$38.00	$38.00	1,048,174
2022-07-07	$38.93	$39.09	$38.49	$38.49	$38.08	1,749,116
2022-07-06	$38.69	$39.29	$38.13	$38.82	$38.41	1,290,433
2022-07-05	$39.85	$39.85	$37.88	$38.74	$38.33	1,569,287
2022-07-01	$38.75	$40.08	$38.70	$40.04	$39.61	1,147,475
2022-06-30	$37.93	$38.82	$37.89	$38.56	$38.15	1,169,202
2022-06-29	$38.19	$38.36	$37.86	$38.15	$37.74	1,018,097
2022-06-28	$38.37	$38.72	$38.13	$38.20	$37.79	912,700
2022-06-27	$37.49	$38.47	$37.45	$38.19	$37.78	1,066,901
2022-06-24	$36.96	$37.89	$36.84	$37.61	$37.21	1,983,984
2022-06-23	$35.96	$36.97	$35.96	$36.80	$36.41	2,412,034
2022-06-22	$35.10	$36.26	$35.10	$35.93	$35.55	1,807,177
2022-06-21	$35.21	$35.57	$35.09	$35.27	$34.89	1,221,277
2022-06-17	$35.89	$35.89	$34.81	$35.01	$34.64	2,301,101
2022-06-16	$35.75	$35.78	$34.95	$35.20	$34.82	1,511,207
2022-06-15	$36.39	$36.84	$35.84	$36.24	$35.85	1,488,717
2022-06-14	$37.05	$37.24	$35.71	$36.17	$35.78	1,952,506
2022-06-13	$38.75	$38.90	$36.92	$37.04	$36.64	1,305,711
2022-06-10	$38.92	$39.62	$38.90	$39.21	$38.79	1,417,610
2022-06-09	$40.58	$40.63	$39.33	$39.37	$38.95	1,276,311
2022-06-08	$41.02	$41.10	$40.43	$40.47	$40.04	858,298
2022-06-07	$40.96	$41.26	$40.72	$41.25	$40.81	1,009,571
2022-06-06	$41.18	$41.42	$40.98	$41.14	$40.70	1,105,734
2022-06-03	$40.99	$41.23	$40.94	$41.00	$40.56	734,990
2022-06-02	$41.19	$41.19	$40.24	$41.11	$40.67	934,917
2022-06-01	$41.39	$41.39	$40.53	$41.03	$40.59	1,240,723
2022-05-31	$41.54	$41.54	$40.89	$41.30	$40.86	1,302,598
2022-05-27	$40.79	$41.48	$40.79	$41.48	$41.04	984,554
2022-05-26	$41.18	$41.24	$40.88	$41.01	$40.57	1,079,878
2022-05-25	$40.65	$41.07	$40.58	$40.92	$40.48	1,423,984
2022-05-24	$40.30	$40.66	$39.68	$40.63	$40.20	1,231,907
2022-05-23	$40.20	$40.46	$40.00	$40.20	$39.77	1,117,071
2022-05-20	$39.79	$39.99	$39.17	$39.87	$39.44	1,426,585
2022-05-19	$39.77	$39.96	$39.27	$39.79	$39.37	1,477,816
2022-05-18	$40.40	$40.55	$39.80	$39.92	$39.49	1,290,275
2022-05-17	$39.52	$40.15	$39.13	$40.14	$39.71	916,096
2022-05-16	$39.46	$39.54	$39.10	$39.42	$39.00	727,987
2022-05-13	$39.16	$39.36	$38.74	$39.28	$38.86	797,764
2022-05-12	$39.23	$39.39	$38.29	$38.89	$38.47	1,219,044
2022-05-11	$38.80	$39.73	$38.70	$39.13	$38.71	1,317,911
2022-05-10	$39.36	$39.75	$38.28	$38.74	$38.33	1,138,397
2022-05-09	$39.14	$39.61	$38.59	$39.20	$38.78	1,471,117
2022-05-06	$39.24	$39.41	$38.81	$39.33	$38.91	1,556,353
2022-05-05	$39.48	$40.00	$38.79	$39.34	$38.92	1,050,216
2022-05-04	$38.83	$39.68	$38.82	$39.68	$39.26	1,050,573
2022-05-03	$38.65	$39.34	$38.34	$38.70	$38.29	1,276,373
2022-05-02	$38.93	$39.54	$38.06	$38.48	$38.07	1,692,983
2022-04-29	$40.00	$40.04	$38.58	$38.68	$38.27	2,466,012
2022-04-28	$40.66	$40.66	$40.02	$40.10	$39.67	1,600,244
2022-04-27	$40.62	$41.11	$40.22	$40.50	$40.07	1,248,724
2022-04-26	$40.93	$41.25	$40.52	$40.52	$40.09	1,020,211
2022-04-25	$41.71	$41.84	$40.39	$41.07	$40.63	1,182,957
2022-04-22	$42.18	$42.18	$41.56	$41.60	$41.16	769,608
2022-04-21	$42.27	$42.74	$42.08	$42.28	$41.83	908,024
2022-04-20	$42.01	$42.60	$41.68	$42.33	$41.88	736,582
2022-04-19	$41.79	$41.95	$41.61	$41.71	$41.26	884,585
2022-04-18	$41.63	$41.95	$41.49	$41.71	$41.26	891,940
2022-04-14	$41.58	$41.84	$41.48	$41.63	$41.19	858,739
2022-04-13	$41.66	$41.77	$41.22	$41.58	$41.14	1,146,532
2022-04-12	$41.33	$41.70	$41.11	$41.52	$41.08	1,303,540
2022-04-11	$41.43	$41.75	$41.23	$41.29	$40.85	1,298,083
2022-04-08	$41.77	$41.81	$41.38	$41.42	$40.98	1,776,352
2022-04-07	$42.22	$42.23	$41.67	$41.93	$41.08	1,427,306
2022-04-06	$41.39	$42.28	$41.30	$42.22	$41.36	1,324,884
2022-04-05	$41.21	$41.64	$41.18	$41.29	$40.45	985,116
2022-04-04	$41.19	$41.20	$40.81	$41.02	$40.18	1,195,393
2022-04-01	$40.58	$41.28	$40.33	$41.28	$40.44	1,808,219
2022-03-31	$40.48	$40.87	$40.45	$40.78	$39.95	1,891,870
2022-03-30	$40.61	$40.64	$40.23	$40.45	$39.63	1,536,344
2022-03-29	$39.80	$40.63	$39.76	$40.48	$39.66	1,513,893
2022-03-28	$39.95	$39.96	$39.51	$39.84	$39.03	1,019,657
2022-03-25	$39.23	$39.91	$39.10	$39.90	$39.09	1,220,476
2022-03-24	$38.85	$39.19	$38.72	$39.00	$38.21	875,260
2022-03-23	$38.85	$38.97	$38.48	$38.75	$37.96	1,397,327
2022-03-22	$39.00	$39.00	$38.57	$38.88	$38.09	1,435,794
2022-03-21	$38.52	$39.22	$38.52	$38.92	$38.13	1,020,365
2022-03-18	$38.46	$38.81	$38.21	$38.41	$37.63	2,865,469
2022-03-17	$38.71	$38.97	$38.42	$38.49	$37.71	1,435,015
2022-03-16	$38.65	$38.90	$38.18	$38.76	$37.97	1,049,953
2022-03-15	$38.74	$38.90	$38.46	$38.70	$37.91	804,757
2022-03-14	$38.89	$39.14	$38.38	$38.52	$37.74	876,085
2022-03-11	$38.83	$39.30	$38.68	$38.69	$37.90	782,323
2022-03-10	$38.62	$39.03	$38.47	$38.87	$38.08	1,065,891
2022-03-09	$39.18	$39.18	$38.64	$38.79	$38.00	1,228,521
2022-03-08	$39.47	$39.69	$38.85	$38.86	$38.07	1,802,313
2022-03-07	$39.62	$39.86	$39.04	$39.33	$38.53	1,957,321
2022-03-04	$38.88	$39.84	$38.71	$39.81	$39.00	1,472,489
2022-03-03	$38.50	$39.31	$38.47	$39.16	$38.36	1,470,683
2022-03-02	$37.54	$38.31	$37.46	$38.19	$37.41	1,478,941
2022-03-01	$37.65	$38.03	$37.19	$37.51	$36.75	1,808,934
2022-02-28	$36.92	$37.56	$36.83	$37.55	$36.79	2,125,723
2022-02-25	$36.64	$37.30	$36.20	$37.18	$36.42	1,685,615
2022-02-24	$35.42	$36.40	$35.24	$36.29	$35.55	2,202,230
2022-02-23	$35.98	$36.19	$35.35	$35.43	$34.71	1,338,883
2022-02-22	$35.75	$36.21	$35.48	$35.94	$35.21	1,088,019
2022-02-18	$35.84	$36.10	$35.65	$35.75	$35.02	1,234,190
2022-02-17	$35.64	$36.03	$35.37	$35.96	$35.23	1,345,021
2022-02-16	$35.87	$36.00	$35.57	$35.78	$35.05	1,399,074
2022-02-15	$36.53	$36.70	$35.61	$35.80	$35.07	1,690,761
2022-02-14	$36.85	$37.10	$35.92	$36.37	$35.63	1,010,703
2022-02-11	$37.01	$37.46	$36.60	$36.73	$35.98	1,084,462
2022-02-10	$37.56	$37.79	$36.78	$36.91	$36.16	974,072
2022-02-09	$38.01	$38.08	$37.66	$37.82	$37.05	758,020
2022-02-08	$37.88	$38.07	$37.72	$37.78	$37.01	700,881
2022-02-07	$37.73	$37.85	$37.52	$37.69	$36.92	933,863
2022-02-04	$38.00	$38.35	$37.50	$37.75	$36.98	843,089
2022-02-03	$38.03	$38.34	$37.84	$38.29	$37.51	1,237,736
2022-02-02	$37.63	$38.33	$37.54	$38.10	$37.32	1,149,961
2022-02-01	$37.86	$38.01	$37.58	$37.72	$36.95	1,412,793
2022-01-31	$37.59	$37.95	$37.17	$37.92	$37.15	1,653,404
2022-01-28	$37.17	$37.87	$37.07	$37.84	$37.07	2,097,394
2022-01-27	$37.43	$37.84	$37.10	$37.29	$36.53	1,434,367
2022-01-26	$37.21	$37.63	$36.81	$37.15	$36.39	1,398,732
2022-01-25	$36.63	$37.31	$36.27	$37.03	$36.28	1,576,260
2022-01-24	$37.14	$37.34	$36.16	$37.10	$36.34	1,551,166
2022-01-21	$37.43	$37.79	$37.22	$37.31	$36.55	1,026,796
2022-01-20	$37.83	$37.96	$37.33	$37.44	$36.68	1,136,278
2022-01-19	$37.85	$38.22	$37.65	$37.76	$36.99	917,996
2022-01-18	$37.68	$38.03	$37.31	$37.73	$36.96	1,241,826
2022-01-14	$37.56	$38.07	$37.44	$38.00	$37.23	1,317,914
2022-01-13	$37.27	$37.90	$37.27	$37.57	$36.80	961,740
2022-01-12	$37.32	$37.57	$37.16	$37.27	$36.51	1,211,964
2022-01-11	$37.55	$37.69	$37.00	$37.26	$36.50	872,604
2022-01-10	$37.63	$37.72	$37.37	$37.54	$36.78	1,069,844
2022-01-07	$37.30	$37.82	$36.72	$37.53	$36.77	1,588,871
2022-01-06	$37.85	$38.01	$37.65	$37.74	$36.57	1,160,000
2022-01-05	$37.92	$38.06	$37.69	$37.77	$36.60	1,124,340
2022-01-04	$37.97	$38.34	$37.83	$37.88	$36.71	893,233
2022-01-03	$38.49	$38.49	$37.66	$37.98	$36.80	1,135,499
2021-12-31	$38.26	$38.57	$38.18	$38.38	$37.19	584,233
2021-12-30	$38.13	$38.39	$37.98	$38.25	$37.07	612,147
2021-12-29	$37.87	$38.21	$37.74	$38.12	$36.94	674,744
2021-12-28	$37.53	$37.85	$37.53	$37.83	$36.66	426,114
2021-12-27	$37.20	$37.51	$36.96	$37.51	$36.35	602,972
2021-12-23	$37.32	$37.46	$37.05	$37.21	$36.06	1,333,798
2021-12-22	$36.93	$37.26	$36.90	$37.20	$36.05	807,481
2021-12-21	$37.15	$37.45	$36.79	$36.98	$35.84	976,775
2021-12-20	$36.59	$36.99	$35.91	$36.91	$35.77	1,130,281
2021-12-17	$37.03	$37.25	$36.70	$36.86	$35.72	3,090,238
2021-12-16	$37.02	$37.62	$36.85	$37.04	$35.89	1,660,315
2021-12-15	$36.65	$37.07	$36.57	$37.04	$35.89	1,264,068
2021-12-14	$36.27	$36.62	$36.25	$36.31	$35.19	1,092,446
2021-12-13	$35.79	$36.68	$35.76	$36.33	$35.21	1,090,904
2021-12-10	$36.05	$36.23	$35.75	$35.93	$34.82	940,896
2021-12-09	$36.03	$36.16	$35.69	$35.83	$34.72	852,757
2021-12-08	$36.00	$36.37	$35.99	$36.07	$34.95	1,699,105
2021-12-07	$35.76	$36.32	$35.53	$36.05	$34.93	1,882,019
2021-12-06	$36.38	$36.80	$36.14	$36.65	$35.52	1,710,047
2021-12-03	$35.38	$35.97	$35.35	$35.94	$34.83	1,283,472
2021-12-02	$34.61	$35.48	$34.61	$35.19	$34.10	1,050,709
2021-12-01	$34.71	$35.33	$34.51	$34.52	$33.45	1,302,844
2021-11-30	$34.90	$35.04	$34.30	$34.32	$33.26	1,800,302
2021-11-29	$34.75	$35.33	$34.52	$35.10	$34.01	1,051,692
2021-11-26	$35.02	$35.13	$34.47	$34.56	$33.49	543,867
2021-11-24	$35.41	$35.53	$35.31	$35.40	$34.30	593,606
2021-11-23	$35.45	$35.59	$35.26	$35.45	$34.35	563,984
2021-11-22	$35.15	$35.55	$34.99	$35.43	$34.33	653,398
2021-11-19	$34.64	$35.24	$34.54	$35.11	$34.02	991,760
2021-11-18	$34.81	$34.93	$34.36	$34.64	$33.57	671,576
2021-11-17	$34.61	$34.92	$34.56	$34.84	$33.76	685,051
2021-11-16	$35.30	$35.36	$34.76	$34.81	$33.73	964,839
2021-11-15	$34.66	$34.96	$34.38	$34.95	$33.87	665,079
2021-11-12	$34.34	$34.53	$34.22	$34.44	$33.37	783,121
2021-11-11	$34.31	$34.46	$34.15	$34.38	$33.32	706,336
2021-11-10	$34.13	$34.38	$34.07	$34.31	$33.25	402,114
2021-11-09	$34.06	$34.20	$33.92	$34.11	$33.05	740,649
2021-11-08	$34.67	$34.67	$33.79	$34.00	$32.95	814,672
2021-11-05	$34.45	$34.96	$34.35	$34.60	$33.53	741,209
2021-11-04	$34.41	$34.60	$33.98	$34.16	$33.10	917,663
2021-11-03	$34.47	$34.84	$34.42	$34.59	$33.52	757,285
2021-11-02	$34.70	$34.70	$34.36	$34.48	$33.41	760,798
2021-11-01	$34.24	$34.78	$34.05	$34.67	$33.60	1,128,090
2021-10-29	$34.05	$34.46	$33.92	$34.07	$33.02	1,541,725
2021-10-28	$33.95	$34.20	$33.88	$34.07	$33.02	574,759
2021-10-27	$34.32	$34.37	$34.02	$34.05	$33.00	784,784
2021-10-26	$34.34	$34.54	$34.08	$34.26	$33.20	684,902
2021-10-25	$34.25	$34.36	$33.90	$34.25	$33.19	642,794
2021-10-22	$33.89	$34.27	$33.74	$34.22	$33.16	696,608
2021-10-21	$33.85	$34.00	$33.71	$33.80	$32.75	769,593
2021-10-20	$33.65	$34.19	$33.57	$34.03	$32.98	489,614
2021-10-19	$33.52	$33.81	$33.48	$33.60	$32.56	607,455
2021-10-18	$33.52	$33.56	$33.19	$33.39	$32.36	1,026,059
2021-10-15	$33.85	$34.26	$33.65	$33.75	$32.71	1,752,759
2021-10-14	$33.15	$33.76	$33.09	$33.75	$32.71	1,020,678
2021-10-13	$32.65	$33.19	$32.49	$33.04	$32.02	1,033,936
2021-10-12	$32.80	$32.98	$32.52	$32.69	$31.68	808,053
2021-10-11	$33.01	$33.21	$32.65	$32.76	$31.75	1,006,156
2021-10-08	$33.21	$33.24	$33.02	$33.06	$32.04	524,852
2021-10-07	$33.68	$33.99	$33.48	$33.59	$32.15	893,958
2021-10-06	$33.22	$33.69	$32.79	$33.68	$32.24	999,101
2021-10-05	$33.70	$33.88	$33.27	$33.40	$31.97	1,008,753
2021-10-04	$33.00	$33.81	$33.00	$33.64	$32.20	1,034,627
2021-10-01	$33.10	$33.33	$32.81	$33.00	$31.59	1,127,068
2021-09-30	$33.80	$33.80	$32.93	$32.96	$31.55	1,718,005
2021-09-29	$32.94	$33.71	$32.86	$33.53	$32.09	1,400,131
2021-09-28	$33.37	$33.56	$32.89	$32.94	$31.53	926,381
2021-09-27	$33.80	$34.07	$33.35	$33.41	$31.98	863,334
2021-09-24	$33.70	$34.00	$33.65	$33.67	$32.23	998,606
2021-09-23	$33.56	$34.00	$33.49	$33.71	$32.27	1,773,177
2021-09-22	$33.47	$33.82	$33.21	$33.55	$32.11	1,551,694
2021-09-21	$33.71	$34.01	$33.20	$33.24	$31.82	895,931
2021-09-20	$33.37	$33.85	$33.22	$33.56	$32.12	1,064,269
2021-09-17	$34.07	$34.23	$33.66	$33.74	$32.29	2,968,265
2021-09-16	$34.61	$34.72	$34.03	$34.09	$32.63	1,304,829
2021-09-15	$34.56	$35.00	$34.51	$34.72	$33.23	1,397,473
2021-09-14	$35.24	$35.32	$34.53	$34.67	$33.19	1,102,096
2021-09-13	$35.25	$35.39	$34.95	$35.15	$33.64	761,255
2021-09-10	$35.57	$35.58	$35.08	$35.09	$33.59	757,992
2021-09-09	$35.66	$35.79	$35.50	$35.50	$33.98	708,274
2021-09-08	$35.22	$35.87	$35.03	$35.71	$34.18	732,096
2021-09-07	$35.55	$35.69	$35.16	$35.23	$33.72	859,165
2021-09-03	$35.97	$35.97	$35.63	$35.67	$34.14	834,104
2021-09-02	$35.73	$36.05	$35.71	$35.96	$34.42	786,293
2021-09-01	$35.45	$35.89	$35.30	$35.73	$34.20	1,070,226
2021-08-31	$35.46	$35.70	$35.31	$35.41	$33.89	1,117,698
2021-08-30	$35.61	$35.68	$35.41	$35.49	$33.97	735,333
2021-08-27	$35.53	$35.86	$35.52	$35.57	$34.05	675,110
2021-08-26	$35.77	$35.82	$35.50	$35.50	$33.98	773,882
2021-08-25	$35.31	$35.92	$35.21	$35.69	$34.16	1,025,806
2021-08-24	$35.63	$35.63	$35.27	$35.44	$33.92	673,488
2021-08-23	$36.00	$36.00	$35.49	$35.51	$33.99	664,600
2021-08-20	$35.25	$35.94	$35.04	$35.88	$34.34	1,046,647
2021-08-19	$35.44	$35.93	$35.38	$35.39	$33.87	907,700
2021-08-18	$35.93	$36.00	$35.58	$35.66	$34.13	554,827
2021-08-17	$35.74	$35.97	$35.55	$35.95	$34.41	557,244
2021-08-16	$36.26	$36.55	$35.89	$35.90	$34.36	940,621
2021-08-13	$36.05	$36.33	$35.94	$36.29	$34.74	655,031
2021-08-12	$36.41	$36.74	$35.99	$36.07	$34.53	1,232,685
2021-08-11	$35.42	$35.65	$35.19	$35.64	$34.11	1,092,280
2021-08-10	$35.24	$35.40	$34.88	$35.22	$33.71	794,553
2021-08-09	$35.10	$35.29	$34.94	$35.21	$33.70	1,102,263
2021-08-06	$34.45	$35.40	$34.30	$35.04	$33.54	1,334,749
2021-08-05	$34.18	$34.48	$33.93	$34.47	$32.99	1,062,327
2021-08-04	$34.16	$34.24	$33.77	$34.10	$32.64	1,004,244
2021-08-03	$34.08	$34.40	$33.87	$34.34	$32.87	1,526,688
2021-08-02	$33.91	$34.30	$33.83	$34.06	$32.60	1,227,433
2021-07-30	$33.99	$34.36	$33.69	$33.75	$32.30	1,422,149
2021-07-29	$34.02	$34.11	$33.84	$34.04	$32.58	1,186,532
2021-07-28	$34.35	$34.37	$33.75	$33.96	$32.51	1,028,948
2021-07-27	$33.64	$34.42	$33.49	$34.22	$32.75	934,292
2021-07-26	$33.66	$33.88	$33.55	$33.73	$32.29	917,533
2021-07-23	$33.21	$33.73	$33.20	$33.63	$32.19	1,306,373
2021-07-22	$33.45	$33.52	$33.09	$33.21	$31.79	805,539
2021-07-21	$34.00	$34.08	$33.44	$33.45	$32.02	1,217,832
2021-07-20	$33.32	$34.09	$33.30	$33.89	$32.44	1,378,008
2021-07-19	$34.00	$34.16	$32.93	$33.32	$31.89	1,547,642
2021-07-16	$34.01	$34.42	$33.98	$34.23	$32.76	997,149
2021-07-15	$33.31	$34.04	$33.28	$34.00	$32.54	1,297,547
2021-07-14	$33.34	$33.64	$33.25	$33.47	$32.04	1,097,246
2021-07-13	$33.94	$33.94	$33.26	$33.30	$31.87	1,021,306
2021-07-12	$33.73	$34.00	$33.55	$33.95	$32.50	722,063
2021-07-09	$33.80	$33.96	$33.49	$33.93	$32.48	1,596,548
2021-07-08	$33.81	$34.17	$33.72	$33.97	$32.13	1,533,891
2021-07-07	$33.94	$34.22	$33.67	$34.10	$32.26	1,657,334
2021-07-06	$34.24	$34.29	$33.54	$33.97	$32.13	1,540,994
2021-07-02	$34.11	$34.24	$33.83	$34.23	$32.38	1,127,976
2021-07-01	$33.79	$34.15	$33.53	$33.98	$32.14	1,215,141
2021-06-30	$33.60	$33.82	$33.44	$33.65	$31.83	1,072,478
2021-06-29	$34.05	$34.44	$33.58	$33.68	$31.86	958,315
2021-06-28	$34.32	$34.43	$34.07	$34.17	$32.32	921,271
2021-06-25	$33.74	$34.40	$33.63	$34.38	$32.52	2,170,510
2021-06-24	$33.91	$33.93	$33.46	$33.77	$31.94	1,275,113
2021-06-23	$34.01	$34.06	$33.67	$33.83	$32.00	1,890,482
2021-06-22	$34.19	$34.34	$34.00	$34.03	$32.19	1,612,379
2021-06-21	$33.47	$34.52	$33.40	$34.32	$32.47	2,336,376
2021-06-18	$34.33	$34.38	$33.42	$33.43	$31.62	2,449,253
2021-06-17	$34.74	$35.08	$34.51	$34.52	$32.65	2,138,861
2021-06-16	$35.27	$35.40	$34.73	$34.78	$32.90	1,902,218
2021-06-15	$35.22	$35.38	$35.05	$35.19	$33.29	1,257,291
2021-06-14	$35.35	$35.45	$35.10	$35.26	$33.35	1,432,395
2021-06-11	$35.30	$35.46	$34.98	$35.45	$33.53	2,041,606
2021-06-10	$34.57	$34.97	$34.38	$34.89	$33.00	1,229,001
2021-06-09	$34.14	$34.52	$33.94	$34.48	$32.62	1,118,058
2021-06-08	$34.29	$34.29	$33.81	$34.04	$32.20	1,442,448
2021-06-07	$34.35	$34.43	$34.05	$34.23	$32.38	1,671,854
2021-06-04	$34.30	$34.36	$33.96	$34.33	$32.47	1,477,336
2021-06-03	$33.76	$34.32	$33.71	$34.24	$32.39	2,238,853
2021-06-02	$34.27	$34.38	$33.90	$34.04	$32.20	2,213,145
2021-06-01	$34.68	$34.68	$33.91	$34.25	$32.40	1,984,980
2021-05-28	$34.72	$34.89	$34.20	$34.50	$32.64	2,530,720
2021-05-27	$34.50	$34.73	$34.21	$34.57	$32.70	19,981,793
2021-05-26	$34.00	$34.44	$33.46	$34.36	$32.50	3,411,086
2021-05-25	$34.25	$34.25	$33.70	$33.73	$31.91	3,116,623
2021-05-24	$33.85	$34.03	$33.50	$33.91	$32.08	2,418,998
2021-05-21	$33.72	$33.92	$33.29	$33.70	$31.88	1,914,845
2021-05-20	$33.58	$33.84	$33.50	$33.58	$31.77	2,008,193
2021-05-19	$33.26	$33.87	$32.89	$33.58	$31.77	2,683,070
2021-05-18	$33.54	$33.71	$33.06	$33.53	$31.72	3,320,816
2021-05-17	$34.30	$34.39	$33.69	$33.79	$31.96	2,025,013
2021-05-14	$33.95	$34.73	$33.94	$34.40	$32.54	1,909,550
2021-05-13	$32.88	$33.89	$32.79	$33.84	$32.01	2,302,378
2021-05-12	$33.21	$33.39	$32.74	$32.93	$31.15	2,478,589
2021-05-11	$34.00	$34.05	$33.17	$33.42	$31.61	2,002,069
2021-05-10	$34.04	$34.37	$33.90	$34.08	$32.24	1,893,417
2021-05-07	$33.90	$34.18	$33.55	$33.93	$32.10	2,866,101
2021-05-06	$33.45	$34.38	$33.23	$34.02	$32.18	2,376,272
2021-05-05	$33.39	$33.50	$33.04	$33.42	$31.61	1,325,707
2021-05-04	$33.48	$33.50	$33.11	$33.41	$31.60	1,319,776
2021-05-03	$33.63	$33.89	$33.40	$33.49	$31.68	1,324,974
2021-04-30	$33.72	$33.86	$33.47	$33.56	$31.75	1,478,122
2021-04-29	$33.23	$34.03	$33.14	$33.72	$31.90	1,953,283
2021-04-28	$32.66	$33.28	$32.64	$33.20	$31.41	2,335,834
2021-04-27	$33.05	$33.05	$32.53	$32.63	$30.87	1,150,540
2021-04-26	$33.10	$33.15	$32.84	$33.04	$31.25	897,287
2021-04-23	$33.06	$33.06	$32.74	$32.95	$31.17	864,882
2021-04-22	$33.39	$33.39	$32.93	$32.94	$31.16	867,502
2021-04-21	$33.56	$33.75	$33.28	$33.28	$31.48	1,093,536
2021-04-20	$33.55	$33.90	$33.44	$33.64	$31.82	1,255,599
2021-04-19	$33.62	$33.77	$33.46	$33.56	$31.75	1,256,615
2021-04-16	$33.50	$33.70	$33.42	$33.47	$31.66	878,961
2021-04-15	$32.84	$33.42	$32.84	$33.40	$31.59	1,248,166
2021-04-14	$32.59	$33.02	$32.52	$32.86	$31.08	1,055,993
2021-04-13	$32.24	$32.71	$32.15	$32.63	$30.87	1,133,932
2021-04-12	$32.29	$32.64	$32.21	$32.39	$30.64	1,080,240
2021-04-09	$32.19	$32.39	$32.10	$32.20	$30.46	1,206,295
2021-04-08	$32.98	$33.05	$32.63	$32.66	$30.51	1,159,405
2021-04-07	$32.80	$33.05	$32.74	$32.99	$30.82	888,889
2021-04-06	$32.72	$32.89	$32.50	$32.70	$30.55	841,687
2021-04-05	$32.78	$33.26	$32.62	$32.83	$30.67	1,030,415
2021-04-01	$32.33	$32.61	$32.22	$32.61	$30.47	807,211
2021-03-31	$32.46	$32.50	$32.20	$32.36	$30.23	1,048,439
2021-03-30	$32.76	$32.76	$32.16	$32.45	$30.32	706,119
2021-03-29	$32.28	$32.94	$32.26	$32.78	$30.63	1,217,957
2021-03-26	$32.37	$32.47	$32.11	$32.40	$30.27	833,587
2021-03-25	$32.00	$32.41	$31.59	$32.25	$30.13	1,157,451
2021-03-24	$31.95	$32.34	$31.83	$32.02	$29.92	1,365,336
2021-03-23	$32.34	$32.34	$31.83	$32.01	$29.91	1,157,134
2021-03-22	$31.97	$32.12	$31.74	$32.08	$29.97	1,712,372
2021-03-19	$32.50	$32.72	$31.88	$32.28	$30.16	3,062,115
2021-03-18	$32.42	$32.67	$32.22	$32.49	$30.35	1,276,790
2021-03-17	$32.93	$33.06	$32.33	$32.40	$30.27	1,526,378
2021-03-16	$32.82	$33.18	$32.68	$33.02	$30.85	1,356,567
2021-03-15	$32.07	$33.15	$32.03	$33.15	$30.97	2,102,030
2021-03-12	$31.57	$31.95	$31.46	$31.81	$29.72	1,365,891
2021-03-11	$31.80	$32.35	$31.33	$31.35	$29.29	1,391,749
2021-03-10	$31.68	$32.34	$31.51	$32.13	$30.02	1,957,447
2021-03-09	$32.00	$32.19	$31.74	$31.79	$29.70	2,343,127
2021-03-08	$31.72	$32.16	$31.34	$32.07	$29.96	1,547,992
2021-03-05	$30.94	$31.80	$30.78	$31.74	$29.65	1,185,200
2021-03-04	$30.34	$31.11	$30.17	$30.76	$28.74	1,503,203
2021-03-03	$29.81	$30.16	$29.55	$30.09	$28.11	2,164,182
2021-03-02	$29.58	$29.93	$29.34	$29.76	$27.80	1,038,633
2021-03-01	$29.79	$30.33	$29.54	$29.59	$27.65	1,323,788
2021-02-26	$29.61	$29.90	$29.18	$29.27	$27.35	2,400,627
2021-02-25	$30.90	$31.31	$29.38	$29.61	$27.66	3,134,269
2021-02-24	$31.49	$31.57	$31.07	$31.16	$29.11	1,203,364
2021-02-23	$31.41	$31.50	$31.08	$31.40	$29.34	839,552
2021-02-22	$32.00	$32.05	$30.88	$31.10	$29.06	1,096,269
2021-02-19	$31.80	$32.02	$31.66	$31.92	$29.82	1,107,435
2021-02-18	$31.67	$32.02	$31.64	$31.75	$29.66	991,714
2021-02-17	$31.87	$31.93	$31.56	$31.76	$29.67	815,771
2021-02-16	$31.61	$31.76	$31.39	$31.63	$29.55	642,364
2021-02-12	$31.57	$31.79	$31.36	$31.54	$29.47	568,652
2021-02-11	$31.76	$32.09	$31.51	$31.66	$29.58	807,709
2021-02-10	$31.20	$31.78	$31.12	$31.70	$29.62	1,009,612
2021-02-09	$31.08	$31.18	$30.83	$30.93	$28.90	780,559
2021-02-08	$31.48	$31.53	$31.00	$31.02	$28.98	800,703
2021-02-05	$31.68	$31.68	$31.23	$31.43	$29.36	983,916
2021-02-04	$30.90	$31.41	$30.72	$31.38	$29.32	1,147,145
2021-02-03	$31.05	$31.15	$30.57	$30.81	$28.78	926,639
2021-02-02	$31.06	$31.53	$30.81	$31.24	$29.19	1,023,101
2021-02-01	$30.59	$31.08	$30.42	$30.81	$28.78	985,521
2021-01-29	$30.91	$31.15	$30.23	$30.52	$28.51	2,352,319
2021-01-28	$30.98	$31.55	$30.85	$30.96	$28.93	997,859
2021-01-27	$31.27	$31.74	$30.70	$30.72	$28.70	1,689,565
2021-01-26	$31.96	$32.07	$31.28	$31.57	$29.49	1,086,079
2021-01-25	$31.18	$31.98	$30.95	$31.82	$29.73	1,297,129
2021-01-22	$31.06	$31.37	$30.71	$31.36	$29.30	1,091,394
2021-01-21	$31.27	$31.56	$31.16	$31.30	$29.24	1,055,906
2021-01-20	$31.06	$31.45	$30.92	$31.36	$29.30	1,467,103
2021-01-19	$31.47	$31.52	$31.01	$31.09	$29.05	723,139
2021-01-15	$30.61	$31.44	$30.31	$31.30	$29.24	1,671,044
2021-01-14	$31.04	$31.25	$30.69	$30.72	$28.70	1,049,418
2021-01-13	$30.79	$31.29	$30.59	$31.15	$29.10	1,795,764
2021-01-12	$31.60	$31.75	$31.05	$31.16	$29.11	1,741,428
2021-01-11	$31.81	$32.04	$31.17	$31.63	$29.55	1,215,115
2021-01-08	$31.86	$32.25	$31.65	$32.07	$29.96	2,200,351
2021-01-07	$32.89	$33.05	$32.05	$32.20	$29.71	1,761,381
2021-01-06	$32.35	$33.10	$32.35	$32.92	$30.38	1,183,429
2021-01-05	$31.89	$32.13	$31.55	$31.96	$29.49	1,663,935
2021-01-04	$32.00	$32.08	$31.37	$31.94	$29.47	2,180,726
2020-12-31	$31.49	$31.93	$31.40	$31.86	$29.40	787,661
2020-12-30	$31.11	$31.63	$31.11	$31.55	$29.11	629,650
2020-12-29	$31.51	$31.66	$30.95	$31.02	$28.62	652,054
2020-12-28	$31.29	$31.63	$31.15	$31.39	$28.96	794,666
2020-12-24	$31.04	$31.21	$30.60	$31.15	$28.74	361,888
2020-12-23	$30.87	$31.39	$30.85	$30.93	$28.54	1,368,371
2020-12-22	$30.36	$30.83	$30.32	$30.69	$28.32	1,029,121
2020-12-21	$30.75	$31.00	$30.19	$30.49	$28.13	1,083,607
2020-12-18	$31.63	$31.87	$30.96	$31.14	$28.73	2,943,599
2020-12-17	$32.11	$32.27	$31.52	$31.52	$29.08	1,021,567
2020-12-16	$32.63	$32.63	$31.89	$31.97	$29.50	1,024,845
2020-12-15	$32.30	$32.69	$32.04	$32.33	$29.83	972,442
2020-12-14	$32.55	$32.78	$32.01	$32.08	$29.60	881,142
2020-12-11	$32.25	$32.55	$32.06	$32.16	$29.67	836,600
2020-12-10	$32.85	$32.85	$32.25	$32.34	$29.84	605,813
2020-12-09	$32.66	$32.86	$32.27	$32.81	$30.27	1,025,916
2020-12-08	$32.55	$32.90	$32.46	$32.54	$30.02	826,890
2020-12-07	$32.76	$33.28	$32.61	$32.91	$30.37	952,692
2020-12-04	$32.84	$33.12	$32.52	$32.88	$30.34	830,511
2020-12-03	$32.95	$32.99	$32.46	$32.62	$30.10	836,568
2020-12-02	$32.54	$33.06	$31.79	$33.02	$30.47	1,120,544
2020-12-01	$32.74	$33.45	$32.60	$32.70	$30.17	1,273,645
2020-11-30	$33.41	$33.61	$32.37	$32.39	$29.89	3,202,392
2020-11-27	$34.66	$34.66	$33.57	$33.65	$31.05	574,896
2020-11-25	$34.69	$35.06	$34.49	$34.64	$31.96	1,470,399
2020-11-24	$34.50	$35.24	$34.36	$34.76	$32.07	1,097,847
2020-11-23	$33.76	$34.32	$33.70	$34.07	$31.44	995,020
2020-11-20	$33.24	$33.92	$33.24	$33.73	$31.12	1,402,414
2020-11-19	$33.39	$33.74	$33.00	$33.48	$30.89	1,470,381
2020-11-18	$34.42	$34.54	$33.25	$33.28	$30.71	1,412,948
2020-11-17	$34.31	$34.72	$34.13	$34.21	$31.57	883,927
2020-11-16	$34.20	$34.71	$33.92	$34.70	$32.02	1,254,363
2020-11-13	$33.44	$34.22	$33.09	$33.96	$31.33	1,160,306
2020-11-12	$33.62	$33.86	$32.42	$32.73	$30.20	927,124
2020-11-11	$34.10	$34.39	$33.68	$33.95	$31.33	966,233
2020-11-10	$32.87	$34.30	$32.87	$34.22	$31.57	1,240,068
2020-11-09	$33.31	$34.70	$32.59	$32.66	$30.14	1,254,388
2020-11-06	$31.90	$32.21	$31.52	$31.68	$29.23	746,504
2020-11-05	$32.20	$32.84	$31.52	$31.97	$29.50	1,087,295
2020-11-04	$32.27	$32.89	$31.75	$32.24	$29.75	835,072
2020-11-03	$32.26	$32.68	$32.13	$32.51	$30.00	807,428
2020-11-02	$31.12	$31.78	$30.88	$31.77	$29.31	1,009,564
2020-10-30	$30.83	$31.25	$30.63	$30.77	$28.39	1,475,239
2020-10-29	$30.87	$31.23	$30.37	$30.96	$28.57	1,056,879
2020-10-28	$32.00	$32.39	$30.97	$31.08	$28.68	1,287,313
2020-10-27	$32.89	$32.96	$32.45	$32.49	$29.98	1,287,679
2020-10-26	$33.02	$33.02	$32.52	$32.92	$30.38	714,514
2020-10-23	$32.76	$33.23	$32.60	$33.16	$30.60	932,408
2020-10-22	$31.56	$32.51	$31.33	$32.49	$29.98	926,078
2020-10-21	$31.89	$32.44	$31.62	$31.64	$29.19	1,466,506
2020-10-20	$31.98	$32.86	$31.50	$32.21	$29.72	1,317,548
2020-10-19	$31.65	$31.87	$31.49	$31.54	$29.10	976,015
2020-10-16	$31.38	$31.66	$31.13	$31.56	$29.12	729,431
2020-10-15	$30.98	$31.59	$30.71	$31.45	$29.02	646,159
2020-10-14	$31.06	$31.62	$30.92	$30.92	$28.53	749,263
2020-10-13	$31.77	$31.83	$30.73	$31.14	$28.73	965,589
2020-10-12	$31.94	$32.30	$31.84	$32.11	$29.63	982,503
2020-10-09	$32.52	$32.60	$32.00	$32.02	$29.54	821,797
2020-10-08	$32.22	$32.78	$32.10	$32.74	$29.83	850,724
2020-10-07	$32.38	$32.50	$31.80	$32.04	$29.20	1,004,937
2020-10-06	$32.23	$32.99	$31.90	$32.38	$29.51	1,603,951
2020-10-05	$31.17	$32.18	$31.04	$32.03	$29.19	1,661,024
2020-10-02	$29.80	$31.14	$29.76	$31.06	$28.30	911,647
2020-10-01	$29.96	$30.54	$29.91	$30.20	$27.52	1,139,728
2020-09-30	$29.92	$30.12	$29.67	$29.99	$27.33	1,344,748
2020-09-29	$29.77	$30.27	$29.67	$29.67	$27.04	904,533
2020-09-28	$29.59	$29.70	$29.29	$29.66	$27.03	1,136,155
2020-09-25	$28.84	$29.37	$28.78	$29.31	$26.71	794,605
2020-09-24	$29.02	$29.30	$28.58	$29.09	$26.51	1,125,366
2020-09-23	$29.07	$29.71	$29.01	$29.06	$26.48	2,225,827
2020-09-22	$28.69	$29.36	$28.66	$28.96	$26.39	1,065,299
2020-09-21	$28.32	$29.07	$28.25	$28.69	$26.14	1,607,810
2020-09-18	$29.56	$29.70	$28.77	$28.85	$26.29	2,726,681
2020-09-17	$29.49	$29.49	$28.85	$29.38	$26.77	1,487,197
2020-09-16	$29.45	$30.01	$29.33	$29.73	$27.09	1,433,220
2020-09-15	$30.33	$30.51	$29.37	$29.48	$26.86	1,805,752
2020-09-14	$30.32	$30.64	$30.16	$30.23	$27.55	1,213,734
2020-09-11	$30.54	$30.54	$29.93	$30.16	$27.48	1,266,434
2020-09-10	$31.09	$31.09	$30.32	$30.37	$27.67	1,009,414
2020-09-09	$31.10	$31.46	$30.64	$31.08	$28.32	1,341,709
2020-09-08	$31.49	$31.61	$30.40	$30.85	$28.11	1,432,305
2020-09-04	$32.03	$32.05	$31.10	$31.54	$28.74	775,540
2020-09-03	$32.53	$32.67	$31.52	$31.81	$28.99	761,600
2020-09-02	$31.42	$32.55	$31.28	$32.33	$29.46	656,305
2020-09-01	$31.70	$31.70	$31.10	$31.39	$28.60	667,765
2020-08-31	$31.89	$32.08	$31.60	$31.86	$29.03	1,198,653
2020-08-28	$31.68	$31.81	$31.37	$31.79	$28.97	578,761
2020-08-27	$31.41	$31.83	$31.30	$31.54	$28.74	563,912
2020-08-26	$32.01	$32.01	$31.09	$31.27	$28.49	945,331
2020-08-25	$32.47	$32.51	$32.05	$32.17	$29.31	990,631
2020-08-24	$31.97	$32.52	$31.88	$32.50	$29.62	603,883
2020-08-21	$32.07	$32.13	$31.72	$31.98	$29.14	846,446
2020-08-20	$32.42	$32.62	$32.09	$32.19	$29.33	1,716,604
2020-08-19	$32.45	$32.67	$32.04	$32.08	$29.23	1,020,197
2020-08-18	$32.39	$32.55	$32.10	$32.45	$29.57	1,061,162
2020-08-17	$32.67	$32.90	$32.35	$32.44	$29.56	727,565
2020-08-14	$32.76	$32.98	$32.49	$32.62	$29.72	734,253
2020-08-13	$33.16	$33.32	$32.68	$33.04	$30.11	723,885
2020-08-12	$33.16	$33.53	$32.83	$33.39	$30.43	1,213,321
2020-08-11	$34.08	$34.10	$32.75	$32.82	$29.91	1,216,499
2020-08-10	$33.55	$33.93	$33.44	$33.79	$30.79	804,482
2020-08-07	$32.68	$33.43	$32.51	$33.28	$30.33	1,391,691
2020-08-06	$32.72	$33.73	$32.37	$32.94	$30.02	1,223,534
2020-08-05	$33.12	$33.12	$32.21	$32.21	$29.35	1,069,933
2020-08-04	$32.31	$33.15	$32.28	$32.97	$30.04	809,890
2020-08-03	$32.78	$32.78	$32.01	$32.36	$29.49	687,043
2020-07-31	$32.83	$33.04	$32.15	$32.90	$29.98	920,165
2020-07-30	$32.56	$33.11	$32.38	$32.99	$30.06	1,304,813
2020-07-29	$32.79	$33.10	$32.62	$33.03	$30.10	906,486
2020-07-28	$32.51	$32.98	$32.40	$32.78	$29.87	833,692
2020-07-27	$32.75	$32.79	$32.21	$32.39	$29.51	913,247
2020-07-24	$33.23	$33.54	$32.66	$32.97	$30.04	1,237,740
2020-07-23	$33.19	$33.36	$32.80	$33.10	$30.16	1,023,331
2020-07-22	$32.10	$33.24	$31.91	$33.19	$30.24	1,222,421
2020-07-21	$31.67	$32.55	$31.42	$32.30	$29.43	1,451,368
2020-07-20	$32.15	$32.30	$31.37	$31.39	$28.60	934,186
2020-07-17	$31.98	$32.45	$31.84	$32.38	$29.51	873,173
2020-07-16	$31.98	$32.41	$31.79	$31.90	$29.07	1,307,657
2020-07-15	$32.27	$32.87	$31.93	$31.98	$29.14	1,949,565
2020-07-14	$31.33	$31.99	$31.31	$31.81	$28.99	1,452,945
2020-07-13	$30.99	$31.81	$30.89	$31.33	$28.55	1,483,627
2020-07-10	$29.98	$31.02	$29.89	$30.96	$28.21	1,413,108
2020-07-09	$30.30	$30.36	$29.44	$29.97	$27.31	2,032,616
2020-07-08	$30.59	$30.95	$30.30	$30.79	$27.70	1,736,571
2020-07-07	$31.01	$31.37	$30.41	$30.82	$27.73	1,777,478
2020-07-06	$31.00	$31.43	$30.20	$30.52	$27.46	1,128,263
2020-07-02	$30.92	$31.32	$30.51	$30.63	$27.55	955,504
2020-07-01	$30.32	$30.78	$30.00	$30.52	$27.46	1,212,444
2020-06-30	$30.28	$30.49	$30.02	$30.36	$27.31	1,131,083
2020-06-29	$29.79	$30.55	$29.47	$30.40	$27.35	1,058,395
2020-06-26	$29.88	$30.33	$29.22	$29.37	$26.42	2,056,417
2020-06-25	$30.27	$30.27	$29.49	$30.06	$27.04	1,710,085
2020-06-24	$30.50	$30.58	$29.85	$30.34	$27.29	1,729,461
2020-06-23	$31.32	$31.41	$30.48	$30.58	$27.51	1,588,444
2020-06-22	$30.56	$31.20	$30.32	$30.84	$27.74	1,622,836
2020-06-19	$31.19	$31.61	$30.52	$30.54	$27.47	2,970,694
2020-06-18	$30.59	$31.16	$30.50	$30.98	$27.87	1,134,840
2020-06-17	$31.45	$31.45	$30.59	$30.96	$27.85	1,083,183
2020-06-16	$32.24	$32.58	$31.08	$31.29	$28.15	1,296,771
2020-06-15	$30.01	$31.61	$29.64	$31.22	$28.09	1,546,968
2020-06-12	$31.28	$31.41	$30.12	$30.86	$27.76	1,798,124
2020-06-11	$31.75	$31.75	$30.20	$30.41	$27.36	1,899,996
2020-06-10	$33.96	$33.96	$32.72	$32.73	$29.44	1,731,588
2020-06-09	$34.30	$34.30	$32.74	$33.53	$30.16	2,188,628
2020-06-08	$33.84	$34.91	$33.61	$34.80	$31.31	1,614,696
2020-06-05	$33.40	$34.54	$33.40	$33.60	$30.23	1,628,883
2020-06-04	$32.90	$32.92	$32.18	$32.66	$29.38	1,526,824
2020-06-03	$32.48	$33.24	$32.31	$33.00	$29.69	1,317,475
2020-06-02	$32.38	$32.47	$31.55	$32.18	$28.95	1,915,491
2020-06-01	$31.29	$32.42	$31.06	$32.14	$28.91	1,828,634
2020-05-29	$31.70	$31.94	$30.92	$31.32	$28.18	5,828,361
2020-05-28	$31.95	$32.15	$31.50	$31.89	$28.69	1,830,580
2020-05-27	$32.41	$32.94	$31.28	$31.42	$28.27	1,794,732
2020-05-26	$31.98	$32.43	$31.74	$31.83	$28.63	1,783,468
2020-05-22	$30.64	$30.86	$30.51	$30.80	$27.71	1,490,268
2020-05-21	$31.04	$31.45	$30.57	$30.68	$27.60	1,638,294
2020-05-20	$30.50	$31.42	$30.50	$31.12	$28.00	1,482,130
2020-05-19	$30.67	$30.94	$30.15	$30.15	$27.12	1,081,031
2020-05-18	$29.60	$31.03	$29.51	$30.79	$27.70	1,019,149
2020-05-15	$29.13	$29.27	$28.20	$28.53	$25.67	1,435,732
2020-05-14	$28.47	$29.41	$27.96	$29.34	$26.39	1,377,601
2020-05-13	$29.82	$30.05	$28.43	$28.86	$25.96	1,987,021
2020-05-12	$30.48	$30.69	$29.90	$29.94	$26.93	1,296,508
2020-05-11	$30.66	$31.05	$29.95	$30.53	$27.46	2,109,910
2020-05-08	$30.20	$31.48	$30.13	$31.05	$27.93	2,221,036
2020-05-07	$29.56	$30.72	$28.95	$29.29	$26.35	1,950,553
2020-05-06	$30.42	$30.62	$29.11	$29.25	$26.31	1,509,528
2020-05-05	$30.74	$31.09	$30.21	$30.32	$27.28	1,070,805
2020-05-04	$30.05	$30.57	$29.67	$30.46	$27.40	832,722
2020-05-01	$31.00	$31.29	$30.14	$30.31	$27.27	873,955
2020-04-30	$32.33	$32.42	$31.33	$31.52	$28.36	1,604,379
2020-04-29	$33.19	$33.33	$32.32	$32.51	$29.25	1,302,250
2020-04-28	$32.96	$33.60	$32.29	$32.43	$29.17	1,159,084
2020-04-27	$31.53	$32.46	$31.53	$32.20	$28.97	1,181,104
2020-04-24	$30.96	$31.49	$30.43	$31.27	$28.13	1,430,849
2020-04-23	$30.70	$31.12	$30.32	$30.70	$27.62	1,015,491
2020-04-22	$29.96	$30.98	$29.71	$30.69	$27.61	1,014,621
2020-04-21	$29.57	$30.05	$29.29	$29.46	$26.50	1,779,078
2020-04-20	$31.46	$31.59	$30.16	$30.25	$27.21	1,338,991
2020-04-17	$31.29	$32.23	$31.08	$31.71	$28.53	1,300,647
2020-04-16	$31.34	$31.77	$30.66	$30.73	$27.64	2,249,156
2020-04-15	$31.75	$32.28	$31.00	$31.15	$28.02	1,702,609
2020-04-14	$32.58	$33.23	$32.58	$32.93	$29.62	1,466,927
2020-04-13	$32.31	$32.50	$31.15	$31.97	$28.76	1,687,067
2020-04-09	$32.03	$33.77	$31.87	$32.52	$29.26	1,524,502
2020-04-08	$29.42	$31.64	$29.30	$31.29	$28.15	1,772,351
2020-04-07	$30.13	$30.75	$29.45	$29.79	$26.47	1,795,971
2020-04-06	$27.74	$29.15	$27.55	$28.96	$25.73	1,750,340
2020-04-03	$28.83	$29.04	$26.37	$26.58	$23.62	2,981,927
2020-04-02	$28.62	$29.92	$28.07	$29.12	$25.88	3,099,419
2020-04-01	$29.53	$30.15	$28.49	$29.08	$25.84	1,854,361
2020-03-31	$31.67	$31.77	$30.50	$30.73	$27.31	2,649,228
2020-03-30	$32.06	$32.45	$30.69	$31.90	$28.35	2,482,133
2020-03-27	$30.06	$33.13	$30.06	$32.01	$28.44	2,378,696
2020-03-26	$29.25	$31.42	$29.03	$31.37	$27.88	2,290,299
2020-03-25	$27.00	$30.22	$26.31	$29.06	$25.82	3,128,501
2020-03-24	$24.89	$27.22	$24.50	$27.03	$24.02	2,394,480
2020-03-23	$24.70	$25.20	$23.01	$23.67	$21.03	2,338,107
2020-03-20	$27.39	$28.08	$25.30	$25.71	$22.85	3,239,010
2020-03-19	$27.37	$28.36	$26.70	$27.14	$24.12	1,332,725
2020-03-18	$28.87	$30.24	$27.00	$27.74	$24.65	2,507,021
2020-03-17	$31.10	$31.55	$29.33	$30.43	$27.04	3,109,900
2020-03-16	$31.17	$32.69	$29.62	$30.62	$27.21	2,233,861
2020-03-13	$33.79	$34.49	$31.11	$33.17	$29.47	2,377,478
2020-03-12	$31.99	$32.88	$30.42	$32.11	$28.53	2,638,133
2020-03-11	$34.30	$34.63	$33.19	$34.03	$30.24	4,198,672
2020-03-10	$34.59	$35.35	$33.07	$35.30	$31.37	2,758,467
2020-03-09	$35.37	$35.98	$33.36	$33.71	$29.95	3,125,824
2020-03-06	$37.64	$37.88	$36.69	$37.75	$33.54	3,039,247
2020-03-05	$39.59	$39.59	$38.38	$38.94	$34.60	2,246,397
2020-03-04	$39.17	$40.24	$38.97	$40.04	$35.58	2,485,601
2020-03-03	$39.53	$40.32	$38.62	$38.66	$34.35	3,736,286
2020-03-02	$38.23	$39.61	$37.75	$39.48	$35.08	3,574,444
2020-02-28	$39.67	$39.67	$37.16	$38.10	$33.86	3,115,117
2020-02-27	$42.74	$42.80	$40.43	$40.49	$35.98	2,491,262
2020-02-26	$43.95	$44.20	$43.09	$43.12	$38.32	1,704,079
2020-02-25	$44.54	$44.71	$43.60	$43.85	$38.97	1,789,386
2020-02-24	$44.59	$45.09	$44.50	$44.50	$39.54	1,255,827
2020-02-21	$44.86	$45.32	$44.84	$45.03	$40.01	1,434,302
2020-02-20	$45.08	$45.25	$44.80	$44.92	$39.92	1,014,993
2020-02-19	$45.93	$46.01	$45.17	$45.20	$40.16	1,420,252
2020-02-18	$46.14	$46.43	$45.94	$46.04	$40.91	748,492
2020-02-14	$45.82	$46.13	$45.64	$46.12	$40.98	1,675,998
2020-02-13	$45.78	$45.98	$45.52	$45.77	$40.67	959,051
2020-02-12	$46.04	$46.07	$45.56	$45.83	$40.72	985,085
2020-02-11	$46.25	$46.43	$45.88	$45.96	$40.84	754,025
2020-02-10	$46.05	$46.17	$45.85	$46.13	$40.99	813,525
2020-02-07	$46.05	$46.08	$45.83	$45.95	$40.83	733,436
2020-02-06	$45.97	$46.27	$45.89	$46.01	$40.88	937,150
2020-02-05	$45.75	$46.16	$45.60	$45.99	$40.87	1,004,544
2020-02-04	$45.94	$46.11	$45.75	$45.75	$40.65	937,102
2020-02-03	$45.93	$46.07	$45.83	$45.93	$40.81	779,778
2020-01-31	$46.14	$46.33	$45.71	$45.85	$40.74	1,045,445
2020-01-30	$45.90	$46.32	$45.66	$46.28	$41.12	1,317,164
2020-01-29	$45.84	$45.97	$45.68	$45.83	$40.72	978,188
2020-01-28	$45.60	$45.97	$45.60	$45.79	$40.69	673,967
2020-01-27	$45.37	$45.75	$45.13	$45.49	$40.42	1,234,388
2020-01-24	$45.77	$46.09	$45.30	$45.52	$40.45	1,085,445
2020-01-23	$45.32	$45.82	$45.24	$45.81	$40.71	981,653
2020-01-22	$45.73	$45.82	$45.33	$45.41	$40.35	1,081,731
2020-01-21	$45.67	$45.83	$45.39	$45.59	$40.51	993,524
2020-01-17	$45.58	$45.79	$45.45	$45.64	$40.56	866,863
2020-01-16	$45.39	$45.68	$45.32	$45.58	$40.50	943,477
2020-01-15	$45.21	$45.50	$45.07	$45.32	$40.27	1,201,206
2020-01-14	$44.69	$45.08	$44.56	$45.06	$40.04	1,417,155
2020-01-13	$44.19	$44.75	$44.19	$44.69	$39.71	1,087,602
2020-01-10	$43.75	$44.22	$43.68	$44.21	$39.29	1,590,915
2020-01-09	$43.55	$43.78	$43.22	$43.68	$38.81	1,380,812
2020-01-08	$44.13	$44.19	$43.81	$43.87	$38.64	1,325,954
2020-01-07	$43.91	$44.11	$43.64	$44.05	$38.80	971,208
2020-01-06	$44.01	$44.14	$43.68	$43.92	$38.68	838,190
2020-01-03	$43.98	$44.23	$43.86	$44.07	$38.82	1,160,822
2020-01-02	$44.50	$44.54	$43.75	$44.06	$38.81	803,177
2019-12-31	$44.26	$44.55	$44.16	$44.47	$39.17	1,138,684
2019-12-30	$43.93	$44.32	$43.81	$44.26	$38.98	531,174
2019-12-27	$44.07	$44.15	$43.95	$44.03	$38.78	740,612
2019-12-26	$43.96	$44.06	$43.81	$44.00	$38.75	649,652
2019-12-24	$43.91	$44.02	$43.66	$43.89	$38.66	404,747
2019-12-23	$44.41	$44.44	$43.67	$43.83	$38.60	677,685
2019-12-20	$44.19	$44.49	$44.06	$44.47	$39.17	3,903,189
2019-12-19	$44.13	$44.25	$43.79	$44.17	$38.90	840,865
2019-12-18	$43.78	$44.16	$43.47	$44.13	$38.87	1,277,198
2019-12-17	$43.88	$44.15	$43.63	$43.67	$38.46	1,637,104
2019-12-16	$43.36	$43.86	$43.22	$43.85	$38.62	1,413,560
2019-12-13	$43.13	$43.33	$42.78	$43.31	$38.15	1,436,250
2019-12-12	$42.98	$43.36	$42.88	$43.14	$38.00	842,343
2019-12-11	$42.74	$43.13	$42.62	$43.09	$37.95	918,095
2019-12-10	$42.52	$42.79	$42.37	$42.72	$37.63	972,531
2019-12-09	$43.09	$43.27	$42.41	$42.53	$37.46	731,267
2019-12-06	$42.68	$43.27	$42.59	$43.01	$37.88	1,010,186
2019-12-05	$42.51	$42.80	$42.36	$42.76	$37.66	786,536
2019-12-04	$42.11	$42.68	$42.10	$42.60	$37.52	1,457,880
2019-12-03	$42.07	$42.18	$41.85	$42.11	$37.09	986,848
2019-12-02	$41.91	$42.20	$41.83	$41.96	$36.96	861,223
2019-11-29	$42.36	$42.39	$42.03	$42.06	$37.05	474,011
2019-11-27	$42.23	$42.42	$42.16	$42.20	$37.17	1,093,214
2019-11-26	$41.98	$42.26	$41.87	$42.11	$37.09	1,896,441
2019-11-25	$42.07	$42.28	$41.86	$42.00	$36.99	970,826
2019-11-22	$42.24	$42.30	$41.79	$41.99	$36.98	973,156
2019-11-21	$42.62	$42.83	$41.84	$42.22	$37.19	1,337,048
2019-11-20	$42.77	$43.05	$42.34	$42.66	$37.57	1,477,763
2019-11-19	$43.03	$43.10	$42.70	$42.74	$37.64	1,415,564
2019-11-18	$43.36	$43.56	$43.04	$43.06	$37.93	1,127,926
2019-11-15	$43.58	$43.65	$43.26	$43.37	$38.20	940,265
2019-11-14	$43.51	$43.77	$43.43	$43.55	$38.36	1,250,377
2019-11-13	$43.00	$43.64	$42.87	$43.48	$38.30	1,164,367
2019-11-12	$42.62	$43.00	$42.62	$42.91	$37.79	1,142,221
2019-11-11	$42.80	$42.86	$42.47	$42.68	$37.59	1,273,360
2019-11-08	$42.74	$43.20	$42.22	$42.83	$37.72	1,045,976
2019-11-07	$43.21	$43.67	$42.33	$42.95	$37.83	2,202,975
2019-11-06	$42.85	$43.17	$42.76	$42.76	$37.66	1,290,493
2019-11-05	$42.83	$43.13	$42.63	$42.80	$37.70	1,786,534
2019-11-04	$43.04	$43.26	$42.67	$42.95	$37.83	1,693,523
2019-11-01	$43.09	$43.22	$42.80	$43.04	$37.91	938,199
2019-10-31	$43.06	$43.18	$42.78	$43.06	$37.93	1,019,063
2019-10-30	$42.70	$43.35	$42.70	$43.10	$37.96	966,671
2019-10-29	$42.75	$43.02	$42.65	$42.86	$37.75	990,596
2019-10-28	$42.98	$43.30	$42.62	$42.74	$37.64	677,733
2019-10-25	$43.59	$43.59	$42.87	$43.05	$37.92	711,380
2019-10-24	$43.34	$43.65	$43.20	$43.55	$38.36	1,091,356
2019-10-23	$43.32	$43.56	$43.17	$43.33	$38.16	755,533
2019-10-22	$43.04	$43.32	$42.95	$43.26	$38.10	692,101
2019-10-21	$42.82	$42.97	$42.77	$42.95	$37.83	710,347
2019-10-18	$42.59	$42.84	$42.48	$42.79	$37.69	999,333
2019-10-17	$42.34	$42.67	$42.13	$42.62	$37.54	1,107,317
2019-10-16	$42.32	$42.50	$42.20	$42.31	$37.27	1,336,314
2019-10-15	$42.79	$42.99	$42.34	$42.46	$37.40	1,276,651
2019-10-14	$43.42	$43.44	$42.72	$42.76	$37.66	1,051,967
2019-10-11	$43.29	$43.69	$43.10	$43.36	$38.19	1,204,477
2019-10-10	$43.50	$43.63	$43.19	$43.24	$38.09	1,708,238
2019-10-09	$43.33	$43.76	$43.10	$43.56	$38.37	1,454,537
2019-10-08	$44.25	$44.38	$43.57	$43.57	$38.04	1,957,704
2019-10-07	$44.85	$44.85	$44.37	$44.38	$38.74	1,652,390
2019-10-04	$44.74	$45.00	$44.35	$44.90	$39.20	1,191,772
2019-10-03	$44.70	$44.78	$44.23	$44.65	$38.98	874,222
2019-10-02	$45.23	$45.24	$44.62	$44.66	$38.99	1,142,407
2019-10-01	$45.28	$45.49	$45.16	$45.26	$39.51	768,583
2019-09-30	$45.44	$45.77	$45.33	$45.38	$39.62	999,103
2019-09-27	$45.51	$45.75	$45.23	$45.43	$39.66	1,065,405
2019-09-26	$45.37	$45.67	$45.24	$45.40	$39.64	1,443,851
2019-09-25	$45.07	$45.26	$44.84	$45.18	$39.44	1,364,348
2019-09-24	$45.07	$45.56	$44.99	$45.08	$39.36	2,013,555
2019-09-23	$44.95	$45.20	$44.90	$44.91	$39.21	628,921
2019-09-20	$44.96	$45.16	$44.75	$44.96	$39.25	1,996,984
2019-09-19	$44.75	$45.01	$44.66	$44.95	$39.24	709,829
2019-09-18	$44.66	$44.73	$44.31	$44.68	$39.01	1,044,993
2019-09-17	$44.37	$44.65	$44.08	$44.51	$38.86	1,035,763
2019-09-16	$44.08	$44.52	$43.76	$44.37	$38.74	1,023,894
2019-09-13	$43.83	$44.48	$43.62	$43.95	$38.37	723,608
2019-09-12	$44.03	$44.34	$43.71	$43.92	$38.34	1,265,573
2019-09-11	$42.94	$43.81	$42.78	$43.81	$38.25	1,131,096
2019-09-10	$43.01	$43.02	$42.55	$42.97	$37.51	1,544,565
2019-09-09	$42.96	$43.06	$42.41	$43.00	$37.54	919,426
2019-09-06	$43.59	$43.66	$43.01	$43.11	$37.64	1,376,034
2019-09-05	$43.11	$43.39	$42.92	$43.00	$37.54	658,274
2019-09-04	$43.64	$43.69	$43.24	$43.41	$37.90	1,178,341
2019-09-03	$42.94	$43.42	$42.81	$43.42	$37.91	1,302,961
2019-08-30	$43.01	$43.15	$42.82	$42.87	$37.43	1,264,895
2019-08-29	$42.79	$42.91	$42.56	$42.84	$37.40	778,471
2019-08-28	$42.72	$42.82	$42.43	$42.54	$37.14	1,051,042
2019-08-27	$43.00	$43.16	$42.69	$42.70	$37.28	1,227,297
2019-08-26	$42.39	$42.77	$42.33	$42.76	$37.33	904,347
2019-08-23	$43.09	$43.42	$42.10	$42.23	$36.87	928,906
2019-08-22	$42.96	$43.22	$42.70	$43.08	$37.61	1,002,261
2019-08-21	$42.74	$43.00	$42.58	$42.93	$37.48	1,025,658
2019-08-20	$43.29	$43.29	$42.69	$42.73	$37.30	825,174
2019-08-19	$43.20	$43.53	$42.91	$43.16	$37.68	936,348
2019-08-16	$42.61	$43.20	$42.61	$43.10	$37.63	962,158
2019-08-15	$42.45	$42.97	$42.35	$42.53	$37.13	1,140,281
2019-08-14	$42.81	$43.12	$42.41	$42.49	$37.09	975,183
2019-08-13	$42.57	$42.94	$42.45	$42.89	$37.44	857,641
2019-08-12	$42.77	$42.99	$42.54	$42.69	$37.27	1,171,354
2019-08-09	$42.93	$43.20	$42.54	$42.87	$37.43	1,072,703
2019-08-08	$42.33	$43.10	$42.02	$42.99	$37.53	1,494,697
2019-08-07	$42.48	$42.65	$41.69	$42.36	$36.98	1,618,915
2019-08-06	$41.97	$42.53	$41.39	$42.49	$37.09	1,444,552
2019-08-05	$43.01	$43.20	$41.68	$41.96	$36.63	1,130,858
2019-08-02	$43.18	$43.43	$42.96	$43.10	$37.63	823,908
2019-08-01	$42.87	$43.53	$42.75	$43.16	$37.68	1,056,008
2019-07-31	$43.02	$43.53	$42.83	$42.95	$37.50	1,346,801
2019-07-30	$43.01	$43.59	$42.77	$43.01	$37.55	894,726
2019-07-29	$42.76	$43.08	$42.55	$43.05	$37.58	745,974
2019-07-26	$42.45	$42.80	$42.32	$42.56	$37.16	850,535
2019-07-25	$42.65	$42.88	$42.16	$42.31	$36.94	772,263
2019-07-24	$42.60	$42.73	$42.16	$42.65	$37.23	838,012
2019-07-23	$42.73	$42.73	$42.34	$42.57	$37.16	587,067
2019-07-22	$42.92	$42.98	$42.39	$42.66	$37.24	551,469
2019-07-19	$43.40	$43.55	$42.72	$42.74	$37.31	722,612
2019-07-18	$43.17	$43.54	$42.89	$43.54	$38.01	565,590
2019-07-17	$43.19	$43.52	$43.10	$43.13	$37.65	818,394
2019-07-16	$42.91	$43.19	$42.80	$43.03	$37.57	975,062
2019-07-15	$43.17	$43.37	$42.86	$43.10	$37.63	813,897
2019-07-12	$43.44	$43.44	$43.04	$43.17	$37.69	902,118
2019-07-11	$43.07	$43.38	$42.91	$43.37	$37.86	1,096,940
2019-07-10	$43.37	$43.51	$43.02	$43.05	$37.58	1,088,640
2019-07-09	$43.20	$43.28	$42.93	$43.16	$37.68	1,152,836
2019-07-08	$43.63	$43.77	$43.29	$43.53	$37.68	1,099,887
2019-07-05	$43.33	$43.70	$42.86	$43.65	$37.79	1,201,808
2019-07-03	$43.34	$43.92	$43.33	$43.61	$37.75	663,124
2019-07-02	$42.84	$43.27	$42.67	$43.18	$37.38	950,290
2019-07-01	$42.57	$42.71	$42.11	$42.66	$36.93	947,767
2019-06-28	$42.07	$42.67	$42.07	$42.56	$36.84	1,791,581
2019-06-27	$42.21	$42.40	$41.93	$42.13	$36.47	871,921
2019-06-26	$43.01	$43.01	$42.00	$42.04	$36.39	848,925
2019-06-25	$43.35	$43.54	$43.11	$43.17	$37.37	1,028,303
2019-06-24	$43.55	$43.70	$43.23	$43.28	$37.47	1,032,256
2019-06-21	$43.29	$43.47	$43.01	$43.46	$37.62	2,155,841
2019-06-20	$43.26	$43.53	$42.90	$43.43	$37.60	931,938
2019-06-19	$42.90	$43.17	$42.65	$43.00	$37.23	1,403,842
2019-06-18	$43.18	$43.20	$42.67	$43.01	$37.23	1,139,423
2019-06-17	$43.30	$43.55	$42.66	$42.84	$37.09	1,164,522
2019-06-14	$43.30	$43.68	$43.27	$43.40	$37.57	1,377,961
2019-06-13	$43.62	$43.85	$43.07	$43.23	$37.42	1,477,059
2019-06-12	$43.05	$43.54	$42.81	$43.54	$37.69	847,239
2019-06-11	$43.34	$43.48	$42.71	$42.90	$37.14	731,979
2019-06-10	$43.51	$43.52	$43.18	$43.35	$37.53	653,789
2019-06-07	$44.10	$44.41	$43.55	$43.55	$37.70	699,926
2019-06-06	$43.60	$44.02	$43.47	$43.86	$37.97	1,068,890
2019-06-05	$42.77	$43.68	$42.65	$43.50	$37.66	1,608,295
2019-06-04	$42.23	$42.66	$41.62	$42.65	$36.92	1,205,035
2019-06-03	$41.73	$42.28	$41.53	$42.18	$36.52	1,309,099
2019-05-31	$41.10	$41.56	$40.95	$41.56	$35.98	1,730,338
2019-05-30	$41.42	$41.60	$40.89	$41.03	$35.52	1,281,827
2019-05-29	$42.35	$42.44	$41.34	$41.46	$35.89	1,202,966
2019-05-28	$42.93	$43.05	$42.23	$42.34	$36.65	2,656,755
2019-05-24	$43.08	$43.36	$42.92	$42.93	$37.16	888,126
2019-05-23	$43.08	$43.10	$42.74	$43.01	$37.23	1,539,622
2019-05-22	$42.69	$43.16	$42.53	$43.12	$37.33	1,380,366
2019-05-21	$42.34	$42.83	$42.22	$42.77	$37.03	3,286,352
2019-05-20	$42.35	$42.46	$42.11	$42.33	$36.65	680,985
2019-05-17	$41.57	$42.39	$41.55	$42.26	$36.58	1,015,340
2019-05-16	$41.61	$42.03	$41.48	$41.70	$36.10	1,027,439
2019-05-15	$41.80	$41.98	$41.51	$41.62	$36.03	1,219,756
2019-05-14	$42.16	$42.35	$41.70	$41.77	$36.16	1,469,959
2019-05-13	$41.24	$42.24	$41.24	$42.19	$36.52	1,236,414
2019-05-10	$40.69	$41.55	$40.49	$41.52	$35.94	953,405
2019-05-09	$40.86	$40.90	$40.42	$40.65	$35.19	1,244,161
2019-05-08	$41.66	$41.72	$40.75	$40.81	$35.33	1,505,152
2019-05-07	$41.70	$42.12	$41.65	$41.84	$36.22	1,348,524
2019-05-06	$41.56	$41.98	$41.56	$41.72	$36.12	1,785,185
2019-05-03	$41.15	$41.75	$40.98	$41.61	$36.02	1,386,234
2019-05-02	$41.26	$41.98	$40.63	$41.18	$35.65	1,741,287
2019-05-01	$42.32	$42.34	$41.68	$41.68	$36.08	1,464,301
2019-04-30	$41.72	$42.37	$41.50	$42.34	$36.65	1,383,390
2019-04-29	$42.19	$42.24	$41.69	$41.79	$36.18	906,965
2019-04-26	$42.49	$42.69	$42.24	$42.24	$36.57	1,915,429
2019-04-25	$41.81	$42.42	$41.81	$42.28	$36.60	1,240,031
2019-04-24	$41.75	$42.28	$41.61	$42.02	$36.38	1,564,686
2019-04-23	$41.51	$41.77	$41.35	$41.53	$35.95	1,855,682
2019-04-22	$41.37	$41.50	$40.90	$41.38	$35.82	1,883,573
2019-04-18	$41.63	$41.76	$41.39	$41.43	$35.87	1,345,630
2019-04-17	$41.63	$41.71	$41.37	$41.47	$35.90	1,140,502
2019-04-16	$42.16	$42.42	$41.38	$41.59	$36.00	1,091,333
2019-04-15	$42.33	$42.42	$42.05	$42.20	$36.53	1,111,787
2019-04-12	$41.94	$42.20	$41.70	$42.16	$36.50	1,087,519
2019-04-11	$41.89	$42.12	$41.81	$42.04	$36.39	1,275,507
2019-04-10	$42.27	$42.59	$41.89	$41.91	$36.28	1,413,615
2019-04-09	$42.15	$42.16	$41.86	$42.07	$36.42	1,443,893
2019-04-08	$42.28	$42.81	$42.25	$42.47	$36.45	2,143,863
2019-04-05	$42.52	$43.17	$42.47	$43.07	$36.96	1,554,704
2019-04-04	$42.85	$42.90	$42.14	$42.51	$36.48	1,055,444
2019-04-03	$42.66	$42.87	$42.39	$42.68	$36.63	1,261,536
2019-04-02	$42.99	$42.99	$42.55	$42.72	$36.66	1,162,294
2019-04-01	$43.20	$43.25	$42.65	$42.93	$36.84	1,304,605
2019-03-29	$42.92	$43.14	$42.73	$43.12	$37.01	1,221,300
2019-03-28	$43.48	$43.58	$42.70	$42.84	$36.77	1,316,219
2019-03-27	$43.66	$43.66	$43.21	$43.42	$37.27	1,319,184
2019-03-26	$43.46	$43.76	$43.32	$43.66	$37.47	796,769
2019-03-25	$43.14	$43.44	$42.89	$43.37	$37.22	989,034
2019-03-22	$43.01	$43.34	$42.89	$43.11	$37.00	1,249,711
2019-03-21	$42.31	$43.01	$42.21	$42.82	$36.75	1,385,098
2019-03-20	$42.10	$42.63	$41.97	$42.26	$36.27	1,710,535
2019-03-19	$42.79	$42.85	$41.82	$41.96	$36.01	2,555,314
2019-03-18	$43.06	$43.25	$42.64	$42.85	$36.78	1,599,812
2019-03-15	$42.88	$43.16	$42.69	$43.11	$37.00	2,947,790
2019-03-14	$42.85	$43.06	$42.64	$42.83	$36.76	1,147,150
2019-03-13	$42.96	$43.06	$42.72	$42.79	$36.72	1,431,182
2019-03-12	$42.83	$43.02	$42.67	$42.91	$36.83	1,614,270
2019-03-11	$42.45	$42.76	$42.29	$42.74	$36.68	1,065,191
2019-03-08	$42.22	$42.52	$41.96	$42.37	$36.36	1,620,895
2019-03-07	$42.10	$42.36	$41.94	$42.11	$36.14	2,386,110
2019-03-06	$42.17	$42.26	$41.87	$41.96	$36.01	1,681,889
2019-03-05	$42.34	$42.38	$41.94	$42.05	$36.09	1,510,745
2019-03-04	$42.54	$42.62	$41.97	$42.34	$36.34	1,194,032
2019-03-01	$42.65	$42.75	$42.08	$42.43	$36.42	1,387,089
2019-02-28	$42.29	$42.61	$41.93	$42.52	$36.49	2,203,029
2019-02-27	$41.80	$42.32	$41.73	$42.30	$36.30	1,524,704
2019-02-26	$42.31	$42.31	$41.75	$41.92	$35.98	1,646,239
2019-02-25	$42.68	$42.68	$41.98	$42.24	$36.25	2,059,666
2019-02-22	$42.55	$42.87	$42.14	$42.79	$36.72	1,613,068
2019-02-21	$41.84	$42.68	$41.45	$42.60	$36.56	1,979,305
2019-02-20	$41.82	$42.06	$41.57	$41.94	$36.00	1,605,158
2019-02-19	$41.82	$42.08	$41.77	$41.93	$35.99	1,594,334
2019-02-15	$41.70	$42.07	$41.70	$41.88	$35.94	1,788,534
2019-02-14	$41.70	$41.86	$41.45	$41.64	$35.74	1,978,591
2019-02-13	$41.36	$41.70	$41.36	$41.67	$35.76	1,732,268
2019-02-12	$41.52	$41.71	$41.28	$41.47	$35.59	1,136,822
2019-02-11	$41.42	$41.57	$41.25	$41.44	$35.57	993,489
2019-02-08	$41.10	$41.48	$41.10	$41.26	$35.41	1,390,068
2019-02-07	$40.58	$41.25	$40.32	$41.22	$35.38	1,392,785
2019-02-06	$40.53	$40.75	$40.36	$40.51	$34.77	1,244,255
2019-02-05	$40.74	$40.82	$40.53	$40.70	$34.93	1,162,453
2019-02-04	$40.56	$40.81	$40.17	$40.80	$35.02	1,022,225
2019-02-01	$40.91	$40.91	$40.33	$40.66	$34.90	2,147,273
2019-01-31	$40.21	$41.19	$40.08	$40.95	$35.15	2,859,711
2019-01-30	$40.00	$40.50	$39.86	$40.27	$34.56	1,877,074
2019-01-29	$40.39	$40.61	$40.04	$40.07	$34.39	1,201,039
2019-01-28	$40.33	$40.49	$39.96	$40.21	$34.51	1,206,057
2019-01-25	$40.98	$41.14	$40.28	$40.31	$34.60	929,541
2019-01-24	$40.83	$41.11	$40.50	$41.11	$35.28	1,341,752
2019-01-23	$40.34	$40.83	$40.33	$40.82	$35.03	1,008,971
2019-01-22	$40.28	$40.62	$39.85	$40.25	$34.54	1,467,588
2019-01-18	$40.38	$40.59	$40.18	$40.28	$34.57	1,186,395
2019-01-17	$40.05	$40.44	$40.00	$40.19	$34.49	1,461,517
2019-01-16	$39.90	$40.13	$39.60	$39.99	$34.32	1,410,763
2019-01-15	$39.24	$40.26	$39.21	$39.98	$34.31	1,376,656
2019-01-14	$39.44	$39.45	$38.92	$39.32	$33.75	1,717,532
2019-01-11	$40.01	$40.05	$39.47	$39.72	$34.09	1,249,486
2019-01-10	$39.50	$40.14	$39.47	$40.11	$34.42	1,645,631
2019-01-09	$39.50	$39.70	$39.06	$39.47	$33.88	1,650,749
2019-01-08	$39.01	$39.93	$38.95	$39.91	$33.94	1,862,557
2019-01-07	$38.99	$39.27	$38.79	$39.00	$33.17	2,231,556
2019-01-04	$38.45	$39.32	$38.45	$39.21	$33.34	1,457,292
2019-01-03	$38.21	$38.77	$38.04	$38.60	$32.83	1,606,409
2019-01-02	$39.17	$39.21	$38.05	$38.26	$32.54	2,008,495
2018-12-31	$39.01	$39.28	$38.67	$39.19	$33.33	1,483,735
2018-12-28	$39.32	$39.58	$38.86	$39.05	$33.21	1,234,282
2018-12-27	$38.71	$39.22	$38.08	$39.21	$33.34	1,912,596
2018-12-26	$38.28	$38.84	$37.67	$38.82	$33.01	1,183,891
2018-12-24	$40.03	$40.08	$37.90	$38.22	$32.50	777,166
2018-12-21	$40.09	$41.08	$39.70	$39.92	$33.95	4,810,202
2018-12-20	$39.82	$40.47	$39.37	$40.03	$34.04	2,077,150
2018-12-19	$40.25	$40.34	$39.51	$39.83	$33.87	2,591,873
2018-12-18	$40.26	$40.64	$39.96	$40.14	$34.13	2,226,130
2018-12-17	$41.65	$41.80	$39.92	$40.14	$34.13	1,834,238
2018-12-14	$41.56	$41.68	$41.19	$41.60	$35.38	2,321,159
2018-12-13	$41.25	$41.72	$41.25	$41.63	$35.40	1,560,650
2018-12-12	$41.35	$41.62	$41.13	$41.25	$35.08	1,645,242
2018-12-11	$40.84	$41.45	$40.66	$41.28	$35.10	1,773,282
2018-12-10	$40.48	$40.86	$39.93	$40.79	$34.69	1,637,850
2018-12-07	$40.26	$40.65	$40.03	$40.46	$34.41	1,772,382
2018-12-06	$40.28	$40.54	$39.31	$40.36	$34.32	2,368,223
2018-12-04	$40.00	$40.53	$39.93	$40.07	$34.08	1,312,595
2018-12-03	$39.61	$39.92	$39.32	$39.92	$33.95	1,417,300
2018-11-30	$39.01	$39.65	$38.91	$39.62	$33.69	2,182,135
2018-11-29	$39.13	$39.15	$38.68	$38.89	$33.07	3,026,340
2018-11-28	$39.25	$39.46	$39.06	$39.11	$33.26	1,696,191
2018-11-27	$38.65	$39.30	$38.60	$39.26	$33.39	1,709,040
2018-11-26	$39.06	$39.16	$38.64	$39.02	$33.18	1,601,026
2018-11-23	$38.85	$39.09	$38.48	$38.97	$33.14	633,816
2018-11-21	$39.20	$39.52	$38.74	$38.82	$33.01	2,447,383
2018-11-20	$39.55	$39.97	$38.96	$39.21	$33.34	2,244,402
2018-11-19	$39.04	$39.51	$39.04	$39.51	$33.60	1,601,809
2018-11-16	$39.57	$39.94	$39.07	$39.16	$33.30	2,158,457
2018-11-15	$38.68	$39.47	$38.22	$39.34	$33.45	2,320,814
2018-11-14	$39.08	$39.16	$38.62	$38.89	$33.07	2,204,733
2018-11-13	$38.72	$39.29	$38.46	$39.16	$33.30	2,353,393
2018-11-12	$38.07	$38.97	$37.71	$38.56	$32.79	1,849,832
2018-11-09	$37.67	$38.33	$37.57	$38.23	$32.51	2,518,730
2018-11-08	$38.00	$38.04	$37.29	$37.70	$32.06	2,647,453
2018-11-07	$37.45	$37.67	$37.04	$37.45	$31.85	1,755,908
2018-11-06	$36.60	$37.23	$36.60	$37.21	$31.64	1,482,328
2018-11-05	$35.93	$36.81	$35.93	$36.58	$31.11	1,704,402
2018-11-02	$36.21	$36.31	$35.55	$35.76	$30.41	1,548,830
2018-11-01	$36.24	$36.25	$35.82	$36.06	$30.67	1,842,015
2018-10-31	$36.91	$36.91	$36.09	$36.15	$30.74	2,276,105
2018-10-30	$37.15	$37.42	$36.54	$36.91	$31.39	2,017,610
2018-10-29	$36.58	$37.30	$36.58	$37.08	$31.53	2,457,522
2018-10-26	$37.22	$37.51	$36.17	$36.54	$31.07	1,692,205
2018-10-25	$37.47	$37.49	$37.01	$37.19	$31.63	1,235,713
2018-10-24	$37.31	$37.98	$37.05	$37.65	$32.02	2,051,457
2018-10-23	$37.19	$37.48	$36.84	$37.10	$31.55	1,452,807
2018-10-22	$37.70	$37.78	$37.12	$37.32	$31.74	1,235,590
2018-10-19	$37.33	$38.13	$37.33	$37.77	$32.12	1,410,809
2018-10-18	$37.34	$37.74	$37.12	$37.22	$31.65	1,291,615
2018-10-17	$37.09	$37.40	$36.80	$37.31	$31.73	1,460,139
2018-10-16	$36.47	$37.26	$36.37	$37.11	$31.56	798,018
2018-10-15	$36.46	$36.78	$36.32	$36.50	$31.04	977,199
2018-10-12	$36.41	$36.46	$35.91	$36.39	$30.95	1,319,609
2018-10-11	$37.27	$37.31	$36.16	$36.28	$30.85	2,269,952
2018-10-10	$37.50	$37.98	$37.25	$37.27	$31.69	1,605,706
2018-10-09	$37.21	$37.67	$37.10	$37.51	$31.90	1,369,501
2018-10-08	$37.19	$37.74	$37.16	$37.58	$31.65	1,079,210
2018-10-05	$36.62	$37.16	$36.62	$37.03	$31.19	880,992
2018-10-04	$36.18	$36.65	$35.95	$36.64	$30.86	1,122,135
2018-10-03	$36.77	$36.96	$36.03	$36.27	$30.55	1,291,204
2018-10-02	$36.46	$36.85	$36.46	$36.75	$30.95	891,946
2018-10-01	$36.30	$36.39	$36.15	$36.36	$30.62	1,048,535
2018-09-28	$35.81	$36.38	$35.80	$36.32	$30.59	1,238,299
2018-09-27	$35.42	$35.88	$35.33	$35.68	$30.05	1,886,382
2018-09-26	$35.83	$35.83	$35.29	$35.30	$29.73	2,290,885
2018-09-25	$36.52	$36.52	$35.75	$35.79	$30.14	1,600,748
2018-09-24	$36.69	$36.75	$36.47	$36.52	$30.76	1,021,631
2018-09-21	$36.56	$36.91	$36.40	$36.69	$30.90	2,244,182
2018-09-20	$36.27	$36.60	$35.99	$36.56	$30.79	1,132,257
2018-09-19	$37.15	$37.15	$36.11	$36.27	$30.55	1,229,173
2018-09-18	$37.31	$37.42	$36.93	$37.11	$31.25	972,193
2018-09-17	$37.45	$37.45	$37.03	$37.31	$31.42	1,414,813
2018-09-14	$37.32	$37.49	$37.08	$37.39	$31.49	1,206,925
2018-09-13	$37.21	$37.44	$37.01	$37.42	$31.51	957,950
2018-09-12	$37.37	$37.45	$37.19	$37.21	$31.34	1,031,757
2018-09-11	$37.55	$37.75	$37.28	$37.38	$31.48	1,603,218
2018-09-10	$37.17	$37.70	$37.08	$37.58	$31.65	1,273,112
2018-09-07	$37.25	$37.37	$36.97	$37.03	$31.19	1,226,559
2018-09-06	$37.36	$37.61	$37.20	$37.50	$31.58	1,411,535
2018-09-05	$36.75	$37.32	$36.66	$37.28	$31.40	1,300,765
2018-09-04	$37.11	$37.19	$36.65	$36.75	$30.95	1,275,926
2018-08-31	$36.90	$37.08	$36.73	$36.83	$31.02	863,321
2018-08-30	$37.04	$37.04	$36.76	$36.90	$31.08	888,892
2018-08-29	$36.97	$37.05	$36.77	$36.95	$31.12	1,064,391
2018-08-28	$36.90	$37.05	$36.79	$36.91	$31.09	1,107,818
2018-08-27	$37.14	$37.14	$36.72	$36.90	$31.08	907,462
2018-08-24	$36.91	$37.13	$36.79	$37.10	$31.25	723,805
2018-08-23	$36.86	$36.96	$36.63	$36.88	$31.06	1,314,248
2018-08-22	$37.14	$37.21	$36.77	$36.88	$31.06	1,343,410
2018-08-21	$37.38	$37.42	$37.03	$37.14	$31.28	1,680,648
2018-08-20	$37.58	$37.68	$37.32	$37.42	$31.51	1,249,248
2018-08-17	$37.40	$37.69	$37.32	$37.56	$31.63	2,208,303
2018-08-16	$36.93	$37.56	$36.82	$37.54	$31.62	1,345,124
2018-08-15	$36.93	$37.23	$36.77	$36.96	$31.13	2,195,385
2018-08-14	$36.71	$37.19	$36.60	$36.92	$31.09	1,788,916
2018-08-13	$36.48	$36.77	$36.23	$36.59	$30.82	2,549,502
2018-08-10	$37.00	$37.37	$36.86	$36.89	$31.07	1,455,691
2018-08-09	$36.47	$37.03	$35.96	$36.88	$31.06	1,821,201
2018-08-08	$36.25	$36.39	$36.14	$36.31	$30.58	1,088,423
2018-08-07	$36.41	$36.49	$36.20	$36.36	$30.62	1,090,612
2018-08-06	$36.21	$36.50	$36.21	$36.36	$30.62	1,129,776
2018-08-03	$35.88	$36.43	$35.88	$36.23	$30.51	1,279,602
2018-08-02	$35.88	$36.21	$35.75	$36.12	$30.42	1,069,627
2018-08-01	$36.14	$36.14	$35.58	$35.90	$30.23	1,598,177
2018-07-31	$36.10	$36.41	$35.89	$36.24	$30.52	1,961,381
2018-07-30	$36.10	$36.28	$35.59	$35.95	$30.28	1,447,962
2018-07-27	$36.20	$36.42	$36.02	$36.17	$30.46	1,965,644
2018-07-26	$36.17	$36.47	$35.95	$36.17	$30.46	1,813,720
2018-07-25	$35.72	$36.23	$35.69	$35.94	$30.27	1,162,990
2018-07-24	$35.71	$35.89	$35.23	$35.76	$30.12	1,335,830
2018-07-23	$35.93	$36.00	$35.50	$35.71	$30.07	2,038,403
2018-07-20	$36.06	$36.13	$35.54	$35.79	$30.14	1,062,047
2018-07-19	$35.59	$36.59	$35.59	$36.13	$30.43	2,494,017
2018-07-18	$35.26	$35.47	$35.06	$35.46	$29.86	1,520,378
2018-07-17	$35.34	$35.53	$35.20	$35.24	$29.68	1,405,465
2018-07-16	$35.15	$35.50	$35.15	$35.29	$29.72	1,167,458
2018-07-13	$35.36	$35.46	$35.14	$35.42	$29.83	1,313,027
2018-07-12	$35.30	$35.47	$35.09	$35.39	$29.81	1,212,773
2018-07-11	$34.79	$35.34	$34.79	$35.22	$29.66	1,508,771
2018-07-10	$34.25	$34.97	$34.13	$34.77	$29.28	2,417,771
2018-07-09	$35.28	$35.36	$34.26	$34.34	$28.92	1,593,559
2018-07-06	$35.42	$35.79	$35.34	$35.63	$29.72	1,492,345
2018-07-05	$35.24	$35.29	$35.07	$35.28	$29.43	1,577,439
2018-07-03	$35.11	$35.39	$34.98	$35.19	$29.35	737,171
2018-07-02	$35.24	$35.32	$34.94	$35.08	$29.26	1,104,865
2018-06-29	$35.12	$35.40	$34.94	$35.21	$29.37	1,437,401
2018-06-28	$35.15	$35.54	$35.06	$35.12	$29.29	1,302,891
2018-06-27	$35.04	$35.18	$34.85	$35.07	$29.25	1,377,547
2018-06-26	$35.24	$35.46	$34.96	$35.04	$29.23	1,298,013
2018-06-25	$34.79	$35.40	$34.77	$35.29	$29.44	2,371,068
2018-06-22	$34.90	$35.08	$34.77	$34.96	$29.16	1,761,557
2018-06-21	$34.60	$34.91	$34.47	$34.80	$29.03	1,307,058
2018-06-20	$34.59	$34.59	$34.30	$34.50	$28.78	1,679,599
2018-06-19	$34.31	$34.63	$34.20	$34.49	$28.77	1,811,660
2018-06-18	$34.25	$34.48	$34.11	$34.29	$28.60	1,950,926
2018-06-15	$34.44	$34.53	$34.10	$34.22	$28.54	2,298,417
2018-06-14	$34.15	$34.61	$34.07	$34.56	$28.83	1,765,764
2018-06-13	$33.87	$34.09	$33.73	$34.00	$28.36	2,017,505
2018-06-12	$33.19	$33.80	$33.19	$33.80	$28.19	1,240,856
2018-06-11	$33.75	$33.87	$33.20	$33.24	$27.73	1,804,913
2018-06-08	$33.82	$34.03	$33.58	$33.75	$28.15	1,764,384
2018-06-07	$33.64	$34.01	$33.56	$33.76	$28.16	1,283,708
2018-06-06	$34.35	$34.35	$33.48	$33.61	$28.03	1,767,803
2018-06-05	$34.47	$34.63	$34.03	$34.32	$28.63	1,796,033
2018-06-04	$34.50	$34.81	$34.22	$34.49	$28.77	1,459,938
2018-06-01	$35.04	$35.04	$34.17	$34.38	$28.68	1,578,663
2018-05-31	$35.08	$35.42	$34.81	$35.02	$29.21	2,504,995
2018-05-30	$34.45	$35.16	$34.39	$35.09	$29.27	1,905,721
2018-05-29	$34.39	$34.74	$34.25	$34.47	$28.75	1,771,860
2018-05-25	$34.37	$34.49	$34.18	$34.39	$28.69	903,956
2018-05-24	$34.02	$34.39	$33.99	$34.36	$28.66	1,153,986
2018-05-23	$33.75	$34.24	$33.62	$34.08	$28.43	1,468,810
2018-05-22	$33.54	$33.77	$33.49	$33.65	$28.07	1,943,086
2018-05-21	$33.50	$33.71	$33.29	$33.64	$28.06	1,305,479
2018-05-18	$33.45	$33.69	$33.22	$33.35	$27.82	1,545,458
2018-05-17	$33.70	$33.76	$33.27	$33.31	$27.78	1,391,015
2018-05-16	$33.73	$33.86	$33.37	$33.61	$28.03	1,881,671
2018-05-15	$33.80	$33.90	$33.37	$33.64	$28.06	1,549,425
2018-05-14	$34.26	$34.30	$33.79	$33.99	$28.35	1,777,076
2018-05-11	$34.27	$34.29	$34.10	$34.23	$28.55	1,834,550
2018-05-10	$33.82	$34.28	$33.69	$34.24	$28.56	1,197,084
2018-05-09	$33.88	$33.89	$33.46	$33.60	$28.03	1,380,109
2018-05-08	$34.27	$34.27	$33.67	$33.82	$28.21	1,891,737
2018-05-07	$34.20	$34.59	$34.08	$34.33	$28.64	2,517,900
2018-05-04	$33.83	$34.37	$33.75	$34.17	$28.50	2,524,060
2018-05-03	$32.97	$33.80	$32.71	$33.74	$28.14	1,704,183
2018-05-02	$32.80	$33.23	$32.75	$33.10	$27.61	1,689,812
2018-05-01	$32.88	$32.97	$32.70	$32.83	$27.38	1,369,208
2018-04-30	$33.06	$33.39	$32.85	$32.87	$27.42	2,235,087
2018-04-27	$32.82	$33.16	$32.82	$32.91	$27.45	1,226,801
2018-04-26	$32.98	$33.05	$32.77	$32.91	$27.45	1,480,800
2018-04-25	$32.68	$32.90	$32.56	$32.80	$27.36	2,020,026
2018-04-24	$32.62	$33.07	$32.51	$32.80	$27.36	1,018,326
2018-04-23	$32.53	$32.74	$32.38	$32.51	$27.12	1,256,258
2018-04-20	$32.83	$32.83	$32.38	$32.47	$27.08	1,289,439
2018-04-19	$32.70	$32.81	$32.36	$32.76	$27.33	1,685,160
2018-04-18	$32.71	$32.91	$32.61	$32.75	$27.32	1,958,440
2018-04-17	$32.36	$32.70	$32.17	$32.62	$27.21	999,430
2018-04-16	$31.73	$32.31	$31.69	$32.30	$26.94	1,218,989
2018-04-13	$31.65	$31.86	$31.53	$31.61	$26.37	1,354,417
2018-04-12	$31.84	$32.06	$31.49	$31.56	$26.32	2,247,514
2018-04-11	$31.77	$32.06	$31.75	$31.80	$26.52	1,220,955
2018-04-10	$32.19	$32.25	$31.79	$31.80	$26.52	1,361,284
2018-04-09	$32.06	$32.31	$31.92	$32.07	$26.75	1,152,309
2018-04-06	$32.85	$32.85	$32.26	$32.37	$26.72	1,987,957
2018-04-05	$32.29	$32.98	$32.05	$32.85	$27.12	1,509,777
2018-04-04	$32.50	$32.54	$32.03	$32.27	$26.64	1,770,915
2018-04-03	$32.12	$32.67	$32.08	$32.54	$26.86	1,805,121
2018-04-02	$32.80	$32.90	$31.94	$32.12	$26.52	2,019,371
2018-03-29	$32.36	$32.83	$32.36	$32.77	$27.05	1,531,471
2018-03-28	$32.31	$32.72	$32.12	$32.33	$26.69	1,711,722
2018-03-27	$31.81	$32.59	$31.67	$32.26	$26.63	1,320,821
2018-03-26	$31.59	$31.87	$31.43	$31.81	$26.26	808,969
2018-03-23	$31.85	$32.08	$31.38	$31.43	$25.95	1,076,188
2018-03-22	$31.74	$32.39	$31.71	$31.81	$26.26	1,425,920
2018-03-21	$31.86	$32.16	$31.73	$31.79	$26.24	920,064
2018-03-20	$31.90	$32.07	$31.62	$31.78	$26.24	1,532,100
2018-03-19	$31.93	$32.13	$31.68	$31.89	$26.33	1,321,867
2018-03-16	$31.74	$32.17	$31.61	$32.00	$26.42	4,220,233
2018-03-15	$31.75	$32.09	$31.14	$31.62	$26.10	2,396,782
2018-03-14	$31.66	$32.05	$31.57	$31.79	$26.24	1,264,565
2018-03-13	$31.60	$31.65	$31.32	$31.52	$26.02	2,491,352
2018-03-12	$31.38	$31.58	$31.24	$31.45	$25.96	1,443,009
2018-03-09	$31.26	$31.48	$31.06	$31.35	$25.88	1,503,934
2018-03-08	$30.89	$31.44	$30.76	$31.22	$25.77	1,356,170
2018-03-07	$31.05	$31.31	$30.85	$30.88	$25.49	1,462,547
2018-03-06	$31.90	$31.90	$31.15	$31.20	$25.76	1,536,229
2018-03-05	$31.09	$32.08	$31.05	$31.92	$26.35	1,623,267
2018-03-02	$31.51	$31.80	$30.85	$31.19	$25.75	1,468,155
2018-03-01	$31.54	$31.99	$31.32	$31.54	$26.04	1,265,574
2018-02-28	$31.66	$31.77	$31.33	$31.34	$25.87	1,656,503
2018-02-27	$32.38	$32.49	$31.57	$31.58	$26.07	1,684,510
2018-02-26	$33.00	$33.00	$32.23	$32.28	$26.65	1,763,061
2018-02-23	$31.90	$33.06	$31.86	$32.95	$27.20	3,444,671
2018-02-22	$31.56	$31.95	$30.74	$31.47	$25.98	2,420,422
2018-02-21	$31.21	$31.48	$30.82	$30.82	$25.44	2,167,260
2018-02-20	$31.39	$31.59	$31.02	$31.21	$25.77	1,411,878
2018-02-16	$31.30	$31.66	$31.25	$31.56	$26.05	833,435
2018-02-15	$30.89	$31.35	$30.81	$31.34	$25.87	804,636
2018-02-14	$30.77	$30.98	$30.51	$30.78	$25.41	1,134,344
2018-02-13	$30.75	$31.09	$30.34	$30.96	$25.56	2,818,089
2018-02-12	$30.70	$31.20	$30.36	$30.87	$25.48	1,813,286
2018-02-09	$29.73	$30.60	$29.66	$30.39	$25.09	1,738,884
2018-02-08	$30.24	$30.34	$29.59	$29.60	$24.44	1,596,840
2018-02-07	$30.23	$30.65	$30.08	$30.28	$25.00	1,505,246
2018-02-06	$30.54	$30.71	$29.81	$30.28	$25.00	1,993,079
2018-02-05	$31.18	$31.54	$30.67	$30.69	$25.34	1,504,536
2018-02-02	$31.71	$31.75	$31.31	$31.35	$25.88	1,524,681
2018-02-01	$32.21	$32.36	$31.82	$31.93	$26.36	1,190,552
2018-01-31	$31.86	$32.23	$31.53	$32.20	$26.58	2,403,623
2018-01-30	$31.55	$32.14	$31.52	$31.71	$26.18	1,356,441
2018-01-29	$32.02	$32.02	$31.62	$31.71	$26.18	1,155,765
2018-01-26	$32.48	$32.54	$31.79	$32.14	$26.53	994,356
2018-01-25	$32.17	$32.32	$32.01	$32.30	$26.67	1,273,601
2018-01-24	$31.92	$32.33	$31.77	$32.13	$26.53	2,047,376
2018-01-23	$31.58	$31.97	$31.52	$31.86	$26.30	1,346,781
2018-01-22	$31.52	$31.80	$31.47	$31.57	$26.06	1,242,080
2018-01-19	$31.38	$31.65	$31.23	$31.42	$25.94	1,168,067
2018-01-18	$31.78	$31.78	$31.18	$31.33	$25.86	2,410,420
2018-01-17	$31.07	$31.46	$31.05	$31.40	$25.92	1,304,778
2018-01-16	$30.76	$31.05	$30.76	$30.98	$25.58	1,585,073
2018-01-12	$31.22	$31.38	$30.70	$30.74	$25.38	1,424,660
2018-01-11	$31.50	$31.83	$31.19	$31.25	$25.80	1,883,223
2018-01-10	$31.92	$31.99	$30.88	$30.89	$25.50	1,896,301
2018-01-09	$32.39	$32.41	$32.03	$32.10	$26.50	1,039,768
2018-01-08	$32.58	$32.84	$32.36	$32.75	$26.76	1,229,855
2018-01-05	$32.70	$32.83	$32.47	$32.50	$26.56	1,364,760
2018-01-04	$32.68	$32.89	$32.48	$32.60	$26.64	1,459,311
2018-01-03	$32.66	$32.97	$32.58	$32.66	$26.69	1,307,335
2018-01-02	$33.00	$33.07	$32.54	$32.67	$26.69	1,170,638
2017-12-29	$33.08	$33.15	$32.88	$32.91	$26.89	1,049,049
2017-12-28	$32.83	$33.02	$32.77	$33.00	$26.96	1,186,812
2017-12-27	$32.84	$32.97	$32.60	$32.75	$26.76	1,127,674
2017-12-26	$33.06	$33.20	$32.83	$32.83	$26.83	935,269
2017-12-22	$32.76	$33.10	$32.70	$33.01	$26.97	754,642
2017-12-21	$32.84	$33.02	$32.65	$32.66	$26.69	655,701
2017-12-20	$33.38	$33.48	$32.87	$32.97	$26.94	828,960
2017-12-19	$33.82	$33.93	$33.31	$33.34	$27.24	1,160,421
2017-12-18	$34.19	$34.40	$33.78	$33.81	$27.63	875,195
2017-12-15	$33.85	$34.34	$33.80	$34.15	$27.90	1,818,889
2017-12-14	$33.85	$34.10	$33.47	$33.85	$27.66	795,813
2017-12-13	$34.08	$34.19	$33.87	$33.89	$27.69	643,072
2017-12-12	$34.41	$34.72	$34.04	$34.05	$27.82	798,757
2017-12-11	$34.34	$34.58	$34.26	$34.55	$28.23	1,038,899
2017-12-08	$34.65	$34.65	$34.30	$34.46	$28.16	979,940
2017-12-07	$34.19	$34.65	$34.00	$34.65	$28.31	1,185,600
2017-12-06	$34.21	$34.43	$33.97	$34.13	$27.89	1,252,608
2017-12-05	$35.08	$35.13	$34.15	$34.27	$28.00	1,380,483
2017-12-04	$35.38	$35.67	$35.05	$35.05	$28.64	955,978
2017-12-01	$35.90	$36.00	$35.11	$35.23	$28.79	1,780,018
2017-11-30	$35.26	$35.80	$35.26	$35.76	$29.22	1,605,992
2017-11-29	$35.31	$35.56	$35.20	$35.28	$28.83	610,105
2017-11-28	$35.22	$35.41	$35.17	$35.40	$28.93	527,165
2017-11-27	$34.93	$35.23	$34.81	$35.13	$28.70	632,353
2017-11-24	$34.98	$34.99	$34.79	$34.90	$28.52	389,319
2017-11-22	$34.83	$34.95	$34.72	$34.91	$28.52	609,987
2017-11-21	$34.93	$35.06	$34.81	$34.82	$28.45	828,414
2017-11-20	$35.06	$35.27	$34.87	$34.94	$28.55	579,223
2017-11-17	$35.40	$35.50	$35.16	$35.20	$28.76	830,197
2017-11-16	$35.60	$35.68	$35.40	$35.44	$28.96	991,416
2017-11-15	$35.89	$36.01	$35.50	$35.55	$29.05	944,882
2017-11-14	$35.06	$35.87	$35.06	$35.85	$29.29	1,753,006
2017-11-13	$35.02	$35.43	$34.89	$35.12	$28.70	2,726,021
2017-11-10	$35.38	$35.48	$34.93	$35.01	$28.61	1,318,028
2017-11-09	$35.62	$35.77	$35.30	$35.53	$29.03	1,032,577
2017-11-08	$35.82	$36.00	$35.62	$35.73	$29.19	1,128,725
2017-11-07	$35.45	$35.94	$35.33	$35.84	$29.28	2,088,477
2017-11-06	$35.69	$35.79	$35.35	$35.38	$28.91	1,441,834
2017-11-03	$35.90	$36.22	$35.60	$35.63	$29.11	1,688,008
2017-11-02	$36.20	$36.73	$36.00	$36.06	$29.46	1,355,693
2017-11-01	$36.94	$37.02	$36.60	$36.60	$29.91	878,266
2017-10-31	$36.84	$37.00	$36.80	$36.84	$30.10	802,658
2017-10-30	$37.01	$37.20	$36.80	$36.90	$30.15	1,135,696
2017-10-27	$36.76	$37.20	$36.76	$37.08	$30.30	1,202,627
2017-10-26	$36.94	$37.30	$36.81	$36.82	$30.09	1,124,855
2017-10-25	$36.95	$36.95	$36.35	$36.74	$30.02	977,535
2017-10-24	$37.15	$37.32	$36.81	$37.00	$30.23	1,202,251
2017-10-23	$37.29	$37.29	$37.05	$37.23	$30.42	666,870
2017-10-20	$36.91	$37.21	$36.87	$37.09	$30.31	542,548
2017-10-19	$36.87	$37.01	$36.81	$36.92	$30.17	842,730
2017-10-18	$36.91	$37.04	$36.86	$36.87	$30.13	745,903
2017-10-17	$36.71	$37.01	$36.62	$36.92	$30.17	585,228
2017-10-16	$36.81	$36.97	$36.70	$36.72	$30.00	476,417
2017-10-13	$37.00	$37.30	$36.79	$36.82	$30.09	694,462
2017-10-12	$36.47	$36.89	$36.39	$36.85	$30.11	702,893
2017-10-11	$36.13	$36.89	$36.07	$36.47	$29.80	979,734
2017-10-10	$35.87	$36.26	$35.81	$36.20	$29.58	715,021
2017-10-09	$35.67	$35.79	$35.65	$35.75	$29.21	854,180
2017-10-06	$35.05	$35.62	$35.00	$35.58	$29.07	1,897,238
2017-10-05	$36.21	$36.36	$36.04	$36.32	$29.40	888,985
2017-10-04	$36.16	$36.18	$35.89	$36.15	$29.26	926,222
2017-10-03	$36.14	$36.23	$35.92	$36.16	$29.27	887,682
2017-10-02	$36.10	$36.24	$35.96	$36.17	$29.28	927,177
2017-09-29	$36.14	$36.15	$35.82	$36.03	$29.17	836,879
2017-09-28	$35.92	$36.19	$35.79	$36.18	$29.29	596,278
2017-09-27	$36.04	$36.39	$35.70	$36.02	$29.16	1,076,008
2017-09-26	$36.26	$36.28	$35.97	$36.18	$29.29	878,233
2017-09-25	$35.88	$36.32	$35.77	$36.27	$29.36	795,379
2017-09-22	$35.99	$36.14	$35.69	$35.84	$29.01	731,510
2017-09-21	$36.04	$36.24	$35.87	$35.88	$29.05	382,270
2017-09-20	$36.33	$36.41	$35.86	$36.11	$29.23	651,476
2017-09-19	$36.25	$36.41	$36.16	$36.25	$29.35	671,426
2017-09-18	$36.33	$36.39	$36.00	$36.22	$29.32	537,452
2017-09-15	$36.27	$36.37	$36.03	$36.31	$29.39	1,222,098
2017-09-14	$35.95	$36.37	$35.77	$36.27	$29.36	702,705
2017-09-13	$36.20	$36.24	$35.94	$35.95	$29.10	969,107
2017-09-12	$36.58	$36.68	$36.08	$36.16	$29.27	888,641
2017-09-11	$36.14	$36.66	$35.90	$36.59	$29.62	653,502
2017-09-08	$35.96	$36.21	$35.73	$36.15	$29.26	1,008,046
2017-09-07	$35.69	$36.06	$35.64	$36.02	$29.16	1,057,405
2017-09-06	$35.68	$35.83	$35.57	$35.70	$28.90	906,603
2017-09-05	$35.86	$35.93	$35.55	$35.58	$28.80	798,463
2017-09-01	$35.87	$36.00	$35.67	$35.76	$28.95	603,541
2017-08-31	$36.12	$36.21	$35.70	$35.72	$28.92	1,098,517
2017-08-30	$36.13	$36.20	$35.99	$36.11	$29.23	529,914
2017-08-29	$36.42	$36.51	$36.12	$36.18	$29.29	521,343
2017-08-28	$36.26	$36.41	$36.20	$36.41	$29.47	819,400
2017-08-25	$36.36	$36.36	$36.20	$36.22	$29.32	611,007
2017-08-24	$36.29	$36.32	$36.09	$36.26	$29.35	378,363
2017-08-23	$36.09	$36.29	$35.95	$36.29	$29.38	506,411
2017-08-22	$35.80	$36.12	$35.73	$36.12	$29.24	468,916
2017-08-21	$35.61	$35.85	$35.53	$35.76	$28.95	545,357
2017-08-18	$35.40	$35.62	$35.26	$35.59	$28.81	817,713
2017-08-17	$35.63	$35.74	$35.37	$35.39	$28.65	541,718
2017-08-16	$35.51	$35.75	$35.51	$35.65	$28.86	930,654
2017-08-15	$35.31	$35.60	$35.25	$35.51	$28.75	993,166
2017-08-14	$35.54	$35.73	$35.42	$35.47	$28.71	1,217,453
2017-08-11	$35.61	$35.73	$35.27	$35.42	$28.67	774,811
2017-08-10	$36.03	$36.03	$35.53	$35.70	$28.90	1,002,246
2017-08-09	$36.30	$36.40	$35.89	$36.03	$29.17	982,355
2017-08-08	$36.15	$36.36	$36.02	$36.24	$29.34	1,148,473
2017-08-07	$35.91	$36.28	$35.77	$36.22	$29.32	933,185
2017-08-04	$35.90	$36.14	$35.78	$35.91	$29.07	796,529
2017-08-03	$35.35	$36.04	$35.35	$36.01	$29.15	1,038,491
2017-08-02	$35.75	$35.91	$35.55	$35.74	$28.93	1,031,048
2017-08-01	$35.96	$36.10	$35.83	$35.90	$29.06	751,983
2017-07-31	$35.84	$35.92	$35.68	$35.86	$29.03	681,021
2017-07-28	$35.80	$35.92	$35.62	$35.80	$28.98	696,389
2017-07-27	$35.54	$35.83	$35.54	$35.81	$28.99	578,957
2017-07-26	$35.59	$35.70	$35.49	$35.62	$28.84	571,029
2017-07-25	$35.65	$35.85	$35.55	$35.65	$28.86	1,173,007
2017-07-24	$35.53	$35.69	$35.33	$35.58	$28.80	938,211
2017-07-21	$35.08	$35.42	$35.08	$35.42	$28.67	578,781
2017-07-20	$35.15	$35.36	$35.01	$35.20	$28.50	670,705
2017-07-19	$34.95	$35.00	$34.68	$34.99	$28.33	998,549
2017-07-18	$34.80	$34.90	$34.26	$34.82	$28.19	692,867
2017-07-17	$34.61	$34.73	$34.32	$34.69	$28.08	447,592
2017-07-14	$34.70	$34.90	$34.53	$34.57	$27.99	912,917
2017-07-13	$34.62	$34.65	$34.30	$34.44	$27.88	814,645
2017-07-12	$34.45	$34.68	$34.45	$34.64	$28.04	1,003,889
2017-07-11	$34.33	$34.43	$33.95	$34.14	$27.64	928,531
2017-07-10	$34.28	$34.46	$34.19	$34.21	$27.69	694,699
2017-07-07	$34.22	$34.38	$34.17	$34.22	$27.70	680,124
2017-07-06	$34.31	$34.31	$34.09	$34.23	$27.71	1,020,467
2017-07-05	$34.85	$34.90	$34.35	$34.64	$27.80	935,967
2017-07-03	$34.84	$35.01	$34.64	$34.83	$27.95	675,357
2017-06-30	$34.97	$35.08	$34.75	$34.79	$27.92	941,753
2017-06-29	$34.94	$35.10	$34.67	$34.90	$28.01	813,823
2017-06-28	$35.58	$35.70	$35.08	$35.10	$28.17	936,878
2017-06-27	$35.80	$35.90	$35.37	$35.41	$28.41	1,056,424
2017-06-26	$35.53	$35.82	$35.25	$35.80	$28.73	896,142
2017-06-23	$35.47	$35.59	$35.34	$35.47	$28.46	1,529,674
2017-06-22	$35.37	$35.57	$35.16	$35.49	$28.48	873,185
2017-06-21	$35.46	$35.54	$35.11	$35.32	$28.34	1,120,772
2017-06-20	$35.74	$35.84	$35.29	$35.43	$28.43	1,208,916
2017-06-19	$36.50	$36.58	$35.65	$35.81	$28.74	1,523,684
2017-06-16	$35.96	$37.25	$35.96	$36.47	$29.26	2,740,914
2017-06-15	$35.48	$36.07	$35.45	$35.99	$28.88	1,351,727
2017-06-14	$35.74	$36.04	$35.38	$35.64	$28.60	1,288,624
2017-06-13	$35.50	$35.55	$35.30	$35.53	$28.51	809,367
2017-06-12	$35.41	$35.67	$35.18	$35.53	$28.51	1,217,476
2017-06-09	$35.49	$35.62	$35.26	$35.37	$28.38	1,181,915
2017-06-08	$35.46	$35.65	$35.32	$35.57	$28.54	821,333
2017-06-07	$35.86	$35.86	$35.57	$35.58	$28.55	865,323
2017-06-06	$35.73	$35.95	$35.60	$35.80	$28.73	846,350
2017-06-05	$35.81	$35.89	$35.60	$35.72	$28.66	762,548
2017-06-02	$36.06	$36.09	$35.64	$35.79	$28.72	614,489
2017-06-01	$35.61	$35.93	$35.41	$35.92	$28.82	901,386
2017-05-31	$35.38	$35.79	$35.27	$35.63	$28.59	1,739,951
2017-05-30	$35.19	$35.37	$34.93	$35.34	$28.36	637,427
2017-05-26	$35.30	$35.34	$35.09	$35.15	$28.21	778,542
2017-05-25	$35.11	$35.46	$35.10	$35.28	$28.31	906,038
2017-05-24	$34.81	$35.12	$34.80	$35.10	$28.17	807,645
2017-05-23	$34.78	$35.03	$34.69	$34.78	$27.91	744,395
2017-05-22	$34.20	$34.74	$34.20	$34.65	$27.80	875,234
2017-05-19	$34.00	$34.33	$33.75	$34.22	$27.46	1,135,188
2017-05-18	$33.77	$33.98	$33.45	$33.92	$27.22	770,293
2017-05-17	$33.88	$34.05	$33.57	$33.81	$27.13	812,711
2017-05-16	$34.24	$34.40	$33.87	$33.88	$27.19	736,093
2017-05-15	$34.20	$34.47	$34.15	$34.24	$27.48	909,853
2017-05-12	$33.91	$34.21	$33.73	$34.14	$27.40	934,201
2017-05-11	$33.89	$34.05	$33.61	$33.81	$27.13	681,048
2017-05-10	$33.69	$33.95	$33.50	$33.93	$27.23	1,102,212
2017-05-09	$34.00	$34.00	$33.52	$33.61	$26.97	995,739
2017-05-08	$34.30	$34.35	$33.94	$34.05	$27.32	1,090,116
2017-05-05	$34.50	$34.53	$34.07	$34.29	$27.52	1,225,876
2017-05-04	$34.13	$34.58	$33.67	$34.33	$27.55	1,550,979
2017-05-03	$34.52	$34.76	$34.29	$34.73	$27.87	1,219,351
2017-05-02	$34.60	$34.81	$34.44	$34.56	$27.73	513,445
2017-05-01	$34.82	$34.82	$34.42	$34.52	$27.70	561,029
2017-04-28	$34.70	$35.17	$34.67	$34.78	$27.91	1,177,323
2017-04-27	$34.92	$35.14	$34.88	$34.96	$28.05	843,213
2017-04-26	$34.99	$35.22	$34.87	$34.97	$28.06	740,244
2017-04-25	$35.34	$35.51	$34.94	$35.02	$28.10	1,181,036
2017-04-24	$35.27	$35.35	$34.98	$35.27	$28.30	916,263
2017-04-21	$34.79	$35.21	$34.78	$35.16	$28.21	1,049,966
2017-04-20	$34.80	$34.80	$34.37	$34.74	$27.88	1,521,974
2017-04-19	$34.95	$35.04	$34.70	$34.82	$27.94	1,342,305
2017-04-18	$34.65	$34.98	$34.53	$34.89	$28.00	1,571,152
2017-04-17	$34.55	$34.73	$34.47	$34.65	$27.80	1,498,843
2017-04-13	$34.79	$34.81	$34.51	$34.53	$27.71	806,507
2017-04-12	$34.89	$34.89	$34.68	$34.76	$27.89	961,978
2017-04-11	$34.66	$34.92	$34.51	$34.89	$28.00	973,297
2017-04-10	$34.82	$34.90	$34.54	$34.66	$27.81	1,078,756
2017-04-07	$35.05	$35.18	$34.80	$34.81	$27.93	802,254
2017-04-06	$34.96	$35.07	$34.79	$35.01	$28.09	1,209,759
2017-04-05	$35.22	$35.34	$35.05	$35.28	$28.07	1,637,893
2017-04-04	$34.80	$35.34	$34.80	$35.18	$27.99	1,201,353
2017-04-03	$34.98	$34.98	$34.57	$34.90	$27.77	1,591,853
2017-03-31	$35.11	$35.26	$34.97	$34.98	$27.83	1,170,312
2017-03-30	$35.35	$35.35	$35.04	$35.17	$27.98	634,602
2017-03-29	$35.52	$35.52	$35.28	$35.40	$28.16	1,142,016
2017-03-28	$35.35	$35.65	$35.24	$35.61	$28.33	1,136,404
2017-03-27	$35.80	$35.87	$35.22	$35.41	$28.17	1,420,168
2017-03-24	$35.60	$35.95	$35.52	$35.69	$28.39	2,172,323
2017-03-23	$35.67	$35.92	$35.43	$35.55	$28.28	1,732,235
2017-03-22	$35.73	$35.94	$35.57	$35.63	$28.35	2,540,928
2017-03-21	$36.10	$36.14	$35.60	$35.71	$28.41	3,715,642
2017-03-20	$36.89	$36.90	$36.42	$36.49	$29.03	662,829
2017-03-17	$36.60	$37.04	$36.60	$36.79	$29.27	3,035,101
2017-03-16	$36.85	$36.88	$36.39	$36.62	$29.13	1,162,108
2017-03-15	$36.42	$37.07	$36.27	$36.91	$29.36	1,430,571
2017-03-14	$36.37	$36.44	$36.14	$36.25	$28.84	839,288
2017-03-13	$36.23	$36.62	$36.23	$36.39	$28.95	1,028,335
2017-03-10	$36.28	$36.43	$35.98	$36.22	$28.82	1,084,793
2017-03-09	$35.90	$36.13	$35.76	$36.05	$28.68	1,490,415
2017-03-08	$36.45	$36.55	$35.87	$35.88	$28.54	1,091,669
2017-03-07	$36.74	$36.85	$36.57	$36.80	$29.28	1,227,883
2017-03-06	$36.73	$36.89	$36.57	$36.70	$29.20	1,020,600
2017-03-03	$37.01	$37.10	$36.65	$36.74	$29.23	1,637,677
2017-03-02	$36.79	$37.32	$36.72	$36.98	$29.42	1,035,260
2017-03-01	$36.46	$37.41	$36.18	$37.02	$29.45	1,271,215
2017-02-28	$36.23	$36.98	$36.02	$36.83	$29.30	1,647,443
2017-02-27	$36.14	$36.36	$35.96	$36.27	$28.86	962,412
2017-02-24	$35.88	$36.28	$35.80	$36.11	$28.73	1,158,932
2017-02-23	$35.51	$36.11	$35.14	$35.75	$28.44	1,897,478
2017-02-22	$34.92	$35.17	$34.73	$34.95	$27.80	595,264
2017-02-21	$34.58	$34.97	$34.50	$34.95	$27.80	675,768
2017-02-17	$34.57	$34.76	$34.37	$34.62	$27.54	1,216,577
2017-02-16	$34.17	$34.64	$34.17	$34.62	$27.54	632,156
2017-02-15	$34.10	$34.27	$33.97	$34.19	$27.20	812,885
2017-02-14	$34.52	$34.55	$34.07	$34.31	$27.30	470,016
2017-02-13	$34.19	$34.56	$34.19	$34.54	$27.48	482,784
2017-02-10	$34.04	$34.45	$34.02	$34.27	$27.26	672,769
2017-02-09	$33.89	$34.06	$33.76	$34.06	$27.10	952,221
2017-02-08	$33.98	$33.98	$33.77	$33.90	$26.97	740,426
2017-02-07	$33.94	$33.99	$33.85	$33.90	$26.97	527,937
2017-02-06	$33.99	$34.09	$33.85	$33.89	$26.96	707,481
2017-02-03	$33.74	$33.94	$33.56	$33.87	$26.95	630,004
2017-02-02	$33.26	$33.53	$33.00	$33.52	$26.67	792,023
2017-02-01	$33.36	$33.70	$32.93	$33.19	$26.40	938,992
2017-01-31	$33.33	$33.60	$33.16	$33.54	$26.68	937,026
2017-01-30	$33.38	$33.43	$32.88	$33.24	$26.44	906,241
2017-01-27	$33.81	$33.88	$33.33	$33.42	$26.59	597,969
2017-01-26	$33.81	$34.16	$33.54	$33.66	$26.78	637,052
2017-01-25	$33.51	$33.82	$33.51	$33.80	$26.89	667,741
2017-01-24	$33.47	$33.81	$33.43	$33.62	$26.75	957,290
2017-01-23	$33.40	$33.60	$33.27	$33.38	$26.56	997,790
2017-01-20	$33.32	$33.51	$33.18	$33.40	$26.57	515,747
2017-01-19	$33.50	$33.67	$33.17	$33.22	$26.43	639,382
2017-01-18	$33.61	$33.89	$33.58	$33.70	$26.81	623,980
2017-01-17	$33.94	$34.06	$33.63	$33.78	$26.87	463,667
2017-01-13	$33.67	$33.84	$33.44	$33.75	$26.85	600,883
2017-01-12	$33.46	$33.70	$33.30	$33.70	$26.81	941,967
2017-01-11	$33.03	$33.49	$33.03	$33.47	$26.63	695,714
2017-01-10	$33.17	$33.28	$32.85	$33.06	$26.30	740,627
2017-01-09	$33.90	$33.93	$33.08	$33.14	$26.37	1,357,990
2017-01-06	$33.34	$33.98	$33.34	$33.82	$26.91	1,036,848
2017-01-05	$33.91	$34.11	$33.64	$33.79	$26.64	1,687,038
2017-01-04	$33.68	$34.14	$33.58	$33.90	$26.73	918,168
2017-01-03	$33.58	$33.77	$33.23	$33.51	$26.42	1,115,615
2016-12-30	$33.63	$33.78	$33.38	$33.45	$26.38	523,850
2016-12-29	$33.42	$33.70	$33.28	$33.64	$26.53	617,590
2016-12-28	$33.72	$33.87	$33.15	$33.25	$26.22	512,357
2016-12-27	$33.86	$33.92	$33.63	$33.75	$26.61	264,198
2016-12-23	$33.88	$33.88	$33.62	$33.74	$26.60	327,298
2016-12-22	$33.63	$33.85	$33.45	$33.77	$26.63	758,041
2016-12-21	$33.81	$34.19	$33.57	$33.57	$26.47	779,312
2016-12-20	$33.83	$34.02	$32.56	$33.77	$26.63	1,042,686
2016-12-19	$33.90	$33.97	$33.42	$33.77	$26.63	714,274
2016-12-16	$33.61	$33.80	$33.45	$33.69	$26.56	1,975,172
2016-12-15	$33.10	$33.66	$32.99	$33.59	$26.49	753,323
2016-12-14	$33.97	$34.23	$33.15	$33.25	$26.22	1,061,607
2016-12-13	$33.77	$33.94	$33.58	$33.89	$26.72	1,070,972
2016-12-12	$33.18	$33.84	$33.18	$33.67	$26.55	1,002,554
2016-12-09	$32.73	$33.31	$32.70	$33.18	$26.16	1,199,888
2016-12-08	$32.17	$32.79	$31.98	$32.70	$25.78	862,369
2016-12-07	$32.14	$32.43	$32.07	$32.41	$25.56	971,124
2016-12-06	$32.49	$32.57	$31.96	$32.04	$25.26	1,374,180
2016-12-05	$32.28	$32.45	$31.98	$32.41	$25.56	934,002
2016-12-02	$32.12	$32.60	$32.09	$32.34	$25.50	960,779
2016-12-01	$31.65	$31.85	$31.26	$31.84	$25.11	1,382,658
2016-11-30	$32.00	$32.17	$31.64	$31.65	$24.96	1,401,087
2016-11-29	$31.91	$32.48	$31.72	$32.26	$25.44	1,138,633
2016-11-28	$31.75	$32.15	$31.67	$32.07	$25.29	721,632
2016-11-25	$31.31	$31.79	$31.31	$31.73	$25.02	253,256
2016-11-23	$30.93	$31.42	$30.72	$31.20	$24.60	1,016,663
2016-11-22	$31.32	$31.39	$31.08	$31.28	$24.66	664,396
2016-11-21	$31.04	$31.46	$30.94	$31.33	$24.70	783,529
2016-11-18	$30.63	$30.96	$30.63	$30.85	$24.33	606,878
2016-11-17	$30.84	$31.13	$30.55	$30.63	$24.15	644,918
2016-11-16	$31.20	$31.38	$30.66	$30.98	$24.43	782,901
2016-11-15	$30.44	$31.27	$30.42	$31.20	$24.60	1,466,189
2016-11-14	$30.21	$30.49	$30.10	$30.44	$24.00	1,275,886
2016-11-11	$30.42	$30.71	$30.28	$30.44	$24.00	908,423
2016-11-10	$30.99	$30.99	$30.07	$30.40	$23.97	1,009,132
2016-11-09	$30.94	$31.46	$30.41	$31.23	$24.63	1,525,363
2016-11-08	$31.24	$31.78	$31.17	$31.59	$24.91	752,644
2016-11-07	$30.62	$31.27	$30.32	$31.26	$24.65	1,321,058
2016-11-04	$30.11	$30.92	$29.98	$30.40	$23.97	1,149,822
2016-11-03	$29.88	$30.15	$29.57	$29.86	$23.54	652,512
2016-11-02	$30.13	$30.17	$29.60	$29.73	$23.44	1,127,873
2016-11-01	$31.07	$31.07	$30.19	$30.25	$23.85	950,142
2016-10-31	$30.87	$31.25	$30.86	$31.04	$24.48	1,112,752
2016-10-28	$30.64	$31.07	$30.01	$30.69	$24.20	1,008,130
2016-10-27	$30.61	$30.75	$30.17	$30.64	$24.16	798,510
2016-10-26	$30.60	$30.77	$30.32	$30.71	$24.22	539,961
2016-10-25	$30.54	$30.70	$30.48	$30.69	$24.20	482,190
2016-10-24	$30.89	$30.89	$30.41	$30.62	$24.14	602,494
2016-10-21	$30.66	$30.76	$30.33	$30.55	$24.09	551,335
2016-10-20	$30.79	$31.10	$30.72	$30.82	$24.30	519,180
2016-10-19	$30.73	$30.90	$30.53	$30.74	$24.24	732,016
2016-10-18	$30.65	$30.85	$30.31	$30.68	$24.19	1,040,654
2016-10-17	$30.41	$30.60	$30.31	$30.45	$24.01	505,303
2016-10-14	$30.22	$30.53	$30.15	$30.29	$23.88	969,835
2016-10-13	$30.14	$30.55	$30.04	$30.35	$23.93	718,353
2016-10-12	$29.86	$30.10	$29.84	$30.08	$23.72	1,011,564
2016-10-11	$30.20	$30.27	$29.85	$29.89	$23.57	790,327
2016-10-10	$29.66	$30.40	$29.66	$30.35	$23.93	803,447
2016-10-07	$30.20	$30.35	$29.61	$29.62	$23.36	822,428
2016-10-06	$30.04	$30.37	$29.77	$29.99	$23.65	1,007,980
2016-10-05	$30.64	$30.73	$30.31	$30.37	$23.71	1,661,240
2016-10-04	$31.34	$31.34	$30.30	$30.48	$23.79	1,260,280
2016-10-03	$31.66	$31.69	$31.12	$31.34	$24.47	966,340
2016-09-30	$32.29	$32.33	$31.50	$31.62	$24.68	1,627,590
2016-09-29	$32.68	$32.68	$32.03	$32.11	$25.07	989,098
2016-09-28	$32.61	$32.77	$32.21	$32.72	$25.54	918,151
2016-09-27	$32.88	$33.10	$32.46	$32.48	$25.36	780,609
2016-09-26	$32.60	$33.04	$32.55	$32.81	$25.61	715,503
2016-09-23	$32.81	$32.96	$31.71	$32.68	$25.51	712,534
2016-09-22	$32.94	$33.05	$32.70	$32.97	$25.74	873,664
2016-09-21	$32.12	$32.87	$32.12	$32.82	$25.62	832,744
2016-09-20	$31.99	$32.22	$31.86	$32.01	$24.99	659,463
2016-09-19	$31.63	$31.87	$31.55	$31.85	$24.86	607,236
2016-09-16	$30.94	$31.53	$30.69	$31.44	$24.54	1,119,804
2016-09-15	$30.82	$31.15	$30.68	$31.10	$24.28	510,895
2016-09-14	$30.86	$31.08	$30.66	$30.85	$24.08	841,169
2016-09-13	$31.34	$31.45	$30.59	$30.68	$23.95	885,839
2016-09-12	$31.10	$31.66	$31.04	$31.53	$24.61	1,051,488
2016-09-09	$32.06	$32.07	$31.20	$31.20	$24.36	1,182,835
2016-09-08	$32.01	$32.52	$31.94	$32.47	$25.35	1,050,888
2016-09-07	$31.88	$32.15	$31.36	$32.13	$25.08	1,464,141
2016-09-06	$31.57	$31.91	$31.44	$31.90	$24.90	744,447
2016-09-02	$30.85	$31.38	$30.81	$31.36	$24.48	858,552
2016-09-01	$31.02	$31.14	$30.68	$30.78	$24.03	684,577
2016-08-31	$30.86	$31.16	$30.77	$31.13	$24.30	1,246,518
2016-08-30	$30.97	$31.21	$30.74	$30.90	$24.12	1,228,731
2016-08-29	$30.55	$30.96	$30.55	$30.96	$24.17	535,861
2016-08-26	$31.25	$31.47	$30.46	$30.49	$23.80	544,930
2016-08-25	$31.24	$31.38	$31.11	$31.14	$24.31	567,754
2016-08-24	$31.29	$31.36	$31.06	$31.26	$24.40	478,418
2016-08-23	$31.71	$31.83	$31.27	$31.29	$24.43	964,210
2016-08-22	$31.23	$31.66	$30.96	$31.59	$24.66	1,296,518
2016-08-19	$30.70	$31.20	$30.66	$31.20	$24.36	1,194,630
2016-08-18	$30.44	$30.95	$30.30	$30.95	$24.16	660,255
2016-08-17	$30.05	$30.45	$29.91	$30.43	$23.75	858,059
2016-08-16	$30.74	$30.75	$30.11	$30.12	$23.51	837,466
2016-08-15	$31.39	$31.51	$30.78	$30.81	$24.05	771,589
2016-08-12	$31.58	$31.66	$31.27	$31.30	$24.43	921,814
2016-08-11	$31.19	$31.51	$31.14	$31.51	$24.60	747,802
2016-08-10	$31.22	$31.22	$30.82	$31.13	$24.30	1,100,960
2016-08-09	$31.04	$31.25	$30.90	$31.07	$24.25	761,008
2016-08-08	$30.83	$31.22	$30.79	$31.04	$24.23	1,129,826
2016-08-05	$31.23	$31.27	$30.61	$30.75	$24.00	1,087,732
2016-08-04	$31.05	$31.36	$30.79	$31.24	$24.39	1,255,591
2016-08-03	$31.01	$31.15	$30.74	$31.11	$24.29	1,312,337
2016-08-02	$30.75	$31.44	$30.75	$30.98	$24.18	1,082,311
2016-08-01	$32.10	$32.29	$31.36	$31.44	$24.54	1,520,703
2016-07-29	$31.55	$32.26	$31.53	$32.17	$25.11	1,182,913
2016-07-28	$31.58	$31.66	$31.40	$31.57	$24.64	938,309
2016-07-27	$31.98	$32.00	$31.30	$31.58	$24.65	635,449
2016-07-26	$32.26	$32.45	$31.85	$32.01	$24.99	659,371
2016-07-25	$32.52	$32.64	$32.17	$32.21	$25.14	590,416
2016-07-22	$31.89	$32.75	$31.79	$32.67	$25.50	922,105
2016-07-21	$31.88	$32.04	$31.79	$31.96	$24.95	742,395
2016-07-20	$32.00	$32.08	$31.79	$32.00	$24.98	590,175
2016-07-19	$32.12	$32.13	$31.80	$32.00	$24.98	602,612
2016-07-18	$32.14	$32.20	$32.01	$32.12	$25.07	706,387
2016-07-15	$32.05	$32.26	$31.79	$32.06	$25.03	1,183,551
2016-07-14	$31.50	$32.14	$31.50	$32.06	$25.03	925,090
2016-07-13	$32.37	$32.40	$31.90	$32.10	$25.06	1,193,378
2016-07-12	$32.22	$32.47	$32.09	$32.13	$25.08	769,940
2016-07-11	$32.14	$32.44	$31.92	$32.39	$25.28	1,274,909
2016-07-08	$31.78	$32.28	$31.60	$32.26	$25.18	895,050
2016-07-07	$32.17	$32.32	$31.68	$31.81	$24.83	978,841
2016-07-06	$32.25	$32.42	$32.07	$32.33	$25.24	1,847,262
2016-07-05	$32.55	$32.62	$32.29	$32.56	$25.20	1,178,811
2016-07-01	$32.80	$32.96	$32.35	$32.61	$25.24	917,336
2016-06-30	$32.06	$32.75	$31.98	$32.75	$25.35	1,969,961
2016-06-29	$31.74	$32.04	$31.66	$32.04	$24.80	1,059,446
2016-06-28	$31.20	$31.56	$30.87	$31.55	$24.42	1,453,123
2016-06-27	$31.40	$31.65	$30.89	$31.07	$24.05	1,706,340
2016-06-24	$30.66	$31.65	$30.66	$31.46	$24.35	2,579,698
2016-06-23	$30.87	$31.24	$30.76	$31.24	$24.18	1,075,172
2016-06-22	$31.10	$31.11	$30.79	$30.79	$23.83	982,310
2016-06-21	$30.96	$31.40	$30.78	$31.15	$24.11	1,195,058
2016-06-20	$31.17	$31.30	$30.92	$30.99	$23.99	788,866
2016-06-17	$30.85	$31.04	$30.69	$31.02	$24.01	1,294,362
2016-06-16	$30.65	$30.95	$30.54	$30.93	$23.94	856,380
2016-06-15	$30.80	$30.90	$30.58	$30.68	$23.75	915,326
2016-06-14	$31.07	$31.07	$30.61	$30.80	$23.84	1,374,923
2016-06-13	$30.92	$31.33	$30.83	$31.02	$24.01	1,666,622
2016-06-10	$31.39	$31.57	$30.80	$30.94	$23.95	1,144,112
2016-06-09	$31.21	$31.52	$31.02	$31.48	$24.37	1,407,859
2016-06-08	$31.23	$31.34	$31.12	$31.16	$24.12	1,243,014
2016-06-07	$31.33	$31.49	$31.12	$31.19	$24.14	828,602
2016-06-06	$31.00	$31.40	$31.00	$31.29	$24.22	1,282,591
2016-06-03	$30.93	$31.19	$30.91	$30.96	$23.96	1,133,626
2016-06-02	$30.39	$30.64	$30.30	$30.63	$23.71	1,051,768
2016-06-01	$30.22	$30.46	$30.09	$30.45	$23.57	1,716,981
2016-05-31	$30.31	$30.58	$30.16	$30.19	$23.37	3,812,468
2016-05-27	$30.56	$30.65	$30.15	$30.30	$23.45	2,459,889
2016-05-26	$30.34	$30.60	$30.19	$30.49	$23.60	2,571,501
2016-05-25	$30.45	$30.49	$30.24	$30.31	$23.46	1,199,557
2016-05-24	$30.31	$30.62	$30.22	$30.45	$23.57	1,048,864
2016-05-23	$30.55	$30.61	$30.18	$30.21	$23.38	1,265,251
2016-05-20	$30.43	$30.60	$30.27	$30.56	$23.66	802,786
2016-05-19	$29.62	$30.35	$29.55	$30.34	$23.48	691,602
2016-05-18	$30.46	$30.79	$29.70	$29.85	$23.11	958,752
2016-05-17	$30.64	$30.83	$30.50	$30.76	$23.81	1,326,728
2016-05-16	$30.74	$30.86	$30.60	$30.76	$23.81	652,716
2016-05-13	$30.97	$31.01	$30.60	$30.79	$23.83	674,146
2016-05-12	$30.77	$31.07	$30.62	$30.99	$23.99	1,085,493
2016-05-11	$30.56	$30.84	$30.36	$30.79	$23.83	1,007,492
2016-05-10	$30.16	$30.61	$30.03	$30.52	$23.62	949,325
2016-05-09	$30.00	$30.19	$29.82	$30.09	$23.29	1,117,777
2016-05-06	$30.18	$30.41	$29.80	$29.94	$23.18	985,996
2016-05-05	$29.44	$30.36	$29.43	$30.28	$23.44	1,247,822
2016-05-04	$29.29	$30.02	$29.26	$29.92	$23.16	1,365,385
2016-05-03	$29.77	$29.85	$28.97	$29.34	$22.71	1,853,634
2016-05-02	$29.59	$29.97	$29.36	$29.79	$23.06	2,051,316
2016-04-29	$29.27	$29.62	$28.97	$29.59	$22.90	1,701,909
2016-04-28	$28.67	$29.42	$28.58	$29.35	$22.72	1,597,184
2016-04-27	$28.38	$29.23	$28.35	$29.06	$22.49	1,694,060
2016-04-26	$28.00	$28.35	$27.99	$28.35	$21.94	1,064,979
2016-04-25	$27.61	$27.91	$27.61	$27.90	$21.60	1,038,895
2016-04-22	$27.35	$27.74	$27.35	$27.67	$21.42	862,106
2016-04-21	$28.06	$28.06	$27.27	$27.30	$21.13	854,734
2016-04-20	$28.69	$28.74	$28.16	$28.17	$21.81	1,421,007
2016-04-19	$28.49	$28.72	$28.40	$28.69	$22.21	1,135,642
2016-04-18	$28.26	$28.47	$28.09	$28.40	$21.98	779,791
2016-04-15	$28.03	$28.39	$27.90	$28.34	$21.94	908,847
2016-04-14	$28.03	$28.09	$27.85	$28.00	$21.67	1,013,174
2016-04-13	$28.24	$28.24	$27.83	$28.08	$21.74	793,624
2016-04-12	$27.82	$28.18	$27.81	$28.08	$21.74	635,831
2016-04-11	$28.11	$28.36	$27.77	$27.81	$21.53	1,490,625
2016-04-08	$27.76	$28.26	$27.76	$28.22	$21.84	2,241,034
2016-04-07	$27.67	$27.93	$27.55	$27.65	$21.40	852,328
2016-04-06	$27.93	$27.96	$27.51	$27.76	$21.49	958,700
2016-04-05	$28.61	$28.71	$28.03	$28.14	$21.57	1,541,306
2016-04-04	$28.99	$28.99	$28.49	$28.72	$22.01	1,626,936
2016-04-01	$28.49	$28.95	$28.44	$28.95	$22.19	1,695,976
2016-03-31	$28.59	$28.74	$28.43	$28.63	$21.94	1,338,472
2016-03-30	$28.63	$28.72	$28.27	$28.59	$21.91	1,489,608
2016-03-29	$28.15	$28.71	$27.98	$28.65	$21.96	1,934,247
2016-03-28	$28.21	$28.36	$28.01	$28.13	$21.56	904,823
2016-03-24	$27.93	$28.12	$27.76	$28.09	$21.53	1,482,923
2016-03-23	$27.87	$28.17	$27.67	$28.09	$21.53	1,441,310
2016-03-22	$28.04	$28.21	$27.88	$27.93	$21.41	1,192,695
2016-03-21	$28.05	$28.39	$27.86	$28.17	$21.59	1,310,042
2016-03-18	$28.24	$28.50	$28.04	$28.16	$21.58	2,402,507
2016-03-17	$27.80	$28.36	$27.70	$28.30	$21.69	1,222,434
2016-03-16	$27.32	$27.80	$27.17	$27.74	$21.26	1,098,779
2016-03-15	$26.97	$27.53	$26.92	$27.47	$21.05	1,295,475
2016-03-14	$27.14	$27.29	$27.04	$27.16	$20.82	1,660,155
2016-03-11	$26.82	$27.15	$26.71	$27.14	$20.80	1,759,574
2016-03-10	$26.41	$26.62	$25.99	$26.57	$20.36	1,112,661
2016-03-09	$26.24	$26.72	$26.12	$26.38	$20.22	1,787,228
2016-03-08	$26.31	$26.50	$25.76	$26.20	$20.08	1,490,845
2016-03-07	$26.39	$26.77	$26.33	$26.38	$20.22	1,763,548
2016-03-04	$25.92	$26.54	$25.88	$26.46	$20.28	1,790,495
2016-03-03	$25.90	$26.16	$25.73	$26.05	$19.97	1,523,484
2016-03-02	$25.19	$25.87	$24.83	$25.84	$19.81	2,080,363
2016-03-01	$25.04	$25.41	$24.87	$25.28	$19.38	2,621,136
2016-02-29	$24.99	$25.16	$24.39	$24.88	$19.07	2,800,613
2016-02-26	$26.46	$26.54	$24.79	$25.07	$19.22	3,045,452
2016-02-25	$26.81	$27.17	$26.64	$26.96	$20.66	1,794,579
2016-02-24	$26.35	$26.79	$26.24	$26.73	$20.49	2,165,130
2016-02-23	$26.63	$26.87	$26.32	$26.53	$20.33	1,402,744
2016-02-22	$26.61	$26.89	$26.61	$26.80	$20.54	896,955
2016-02-19	$26.78	$26.82	$26.27	$26.45	$20.27	995,573
2016-02-18	$26.32	$27.00	$26.14	$26.82	$20.56	1,118,786
2016-02-17	$26.31	$26.64	$26.07	$26.23	$20.10	1,167,267
2016-02-16	$25.99	$26.22	$25.77	$26.21	$20.09	1,155,733
2016-02-12	$25.72	$25.96	$25.46	$25.91	$19.86	1,299,757
2016-02-11	$26.02	$26.16	$25.73	$25.75	$19.74	1,141,979
2016-02-10	$26.32	$26.41	$25.76	$26.24	$20.11	1,085,034
2016-02-09	$26.37	$26.57	$26.13	$26.28	$20.14	1,571,426
2016-02-08	$26.93	$27.24	$26.20	$26.55	$20.35	1,912,890
2016-02-05	$27.22	$27.81	$26.86	$26.93	$20.64	3,167,013
2016-02-04	$27.25	$27.54	$27.11	$27.25	$20.89	1,333,720
2016-02-03	$26.77	$27.48	$26.51	$27.28	$20.91	1,988,323
2016-02-02	$26.41	$26.64	$26.11	$26.63	$20.41	1,447,805
2016-02-01	$26.27	$26.80	$26.01	$26.69	$20.46	1,750,431
2016-01-29	$25.41	$26.26	$25.34	$26.23	$20.10	2,289,735
2016-01-28	$25.08	$25.27	$24.78	$25.18	$19.30	1,442,959
2016-01-27	$25.05	$25.44	$24.61	$24.84	$19.04	1,521,550
2016-01-26	$24.62	$25.42	$24.62	$25.09	$19.23	2,657,271
2016-01-25	$24.74	$24.82	$24.39	$24.54	$18.81	2,746,955
2016-01-22	$24.19	$24.84	$24.04	$24.78	$18.99	1,726,068
2016-01-21	$24.05	$24.16	$23.66	$23.86	$18.29	1,598,079
2016-01-20	$24.54	$24.74	$23.37	$24.02	$18.41	1,946,575
2016-01-19	$25.14	$25.32	$24.67	$24.79	$19.00	2,148,722
2016-01-15	$24.75	$25.01	$24.45	$25.01	$19.17	1,539,539
2016-01-14	$24.63	$25.39	$24.58	$25.13	$19.26	1,358,596
2016-01-13	$25.09	$25.28	$24.48	$24.58	$18.84	1,850,650
2016-01-12	$25.58	$25.64	$24.74	$25.06	$19.21	1,113,718
2016-01-11	$25.53	$25.76	$25.31	$25.43	$19.49	1,608,658
2016-01-08	$25.28	$25.71	$25.18	$25.51	$19.55	2,077,855
2016-01-07	$25.40	$25.65	$25.18	$25.23	$19.34	1,254,888
2016-01-06	$25.78	$26.04	$25.70	$25.75	$19.74	1,083,535
2016-01-05	$26.47	$26.52	$25.71	$26.25	$19.91	1,546,564
2016-01-04	$26.24	$26.51	$25.91	$26.49	$20.09	1,460,849
2015-12-31	$26.63	$26.73	$26.08	$26.29	$19.94	1,054,635
2015-12-30	$26.83	$26.90	$26.56	$26.66	$20.22	624,502
2015-12-29	$26.88	$26.99	$26.71	$26.81	$20.33	810,929
2015-12-28	$26.61	$26.89	$26.37	$26.78	$20.31	950,714
2015-12-24	$26.76	$26.87	$26.55	$26.70	$20.25	626,119
2015-12-23	$26.50	$27.04	$26.50	$26.83	$20.35	1,340,993
2015-12-22	$26.02	$26.46	$25.72	$26.37	$20.00	1,476,814
2015-12-21	$25.55	$26.05	$25.30	$25.96	$19.69	1,870,154
2015-12-18	$25.51	$25.70	$25.37	$25.47	$19.32	2,389,179
2015-12-17	$25.52	$25.68	$25.37	$25.52	$19.35	968,506
2015-12-16	$24.99	$25.52	$24.90	$25.48	$19.32	1,497,245
2015-12-15	$24.72	$25.10	$24.65	$24.90	$18.88	2,381,306
2015-12-14	$24.93	$25.10	$24.45	$24.75	$18.77	1,211,670
2015-12-11	$24.22	$25.29	$24.15	$24.89	$18.88	2,315,270
2015-12-10	$24.77	$24.84	$24.33	$24.37	$18.48	903,625
2015-12-09	$24.58	$25.01	$24.48	$24.75	$18.77	1,072,157
2015-12-08	$24.71	$24.79	$24.39	$24.62	$18.67	1,337,568
2015-12-07	$24.61	$24.89	$24.50	$24.76	$18.78	1,559,050
2015-12-04	$24.98	$25.05	$24.53	$24.75	$18.77	1,749,497
2015-12-03	$24.85	$24.98	$24.47	$24.57	$18.63	3,078,341
2015-12-02	$25.91	$25.97	$25.06	$25.11	$19.04	2,247,888
2015-12-01	$26.25	$26.38	$25.70	$25.94	$19.67	1,782,036
2015-11-30	$26.00	$26.27	$25.88	$26.11	$19.80	1,754,854
2015-11-27	$25.94	$26.00	$25.76	$25.94	$19.67	402,952
2015-11-25	$25.84	$26.03	$25.63	$25.87	$19.62	1,076,893
2015-11-24	$25.79	$25.87	$25.45	$25.78	$19.55	1,746,998
2015-11-23	$26.06	$26.23	$25.83	$25.91	$19.65	1,418,055
2015-11-20	$26.41	$26.55	$25.96	$26.06	$19.76	1,352,541
2015-11-19	$26.08	$26.41	$26.03	$26.28	$19.93	1,209,047
2015-11-18	$25.94	$26.09	$25.68	$26.03	$19.74	1,390,694
2015-11-17	$26.55	$26.59	$25.85	$25.89	$19.63	1,032,363
2015-11-16	$25.77	$26.59	$25.70	$26.56	$20.14	1,255,931
2015-11-13	$26.13	$26.32	$25.71	$25.78	$19.55	697,885
2015-11-12	$26.41	$26.71	$26.08	$26.11	$19.80	852,215
2015-11-11	$26.50	$26.63	$26.25	$26.61	$20.18	855,505
2015-11-10	$26.14	$26.72	$26.14	$26.41	$20.03	1,714,839
2015-11-09	$25.94	$26.21	$25.70	$26.13	$19.82	2,167,357
2015-11-06	$26.91	$26.99	$25.66	$26.07	$19.77	3,348,092
2015-11-05	$28.23	$28.62	$27.38	$27.48	$20.84	1,688,627
2015-11-04	$28.48	$28.56	$28.27	$28.41	$21.55	1,829,229
2015-11-03	$28.13	$28.48	$28.07	$28.41	$21.55	2,249,281
2015-11-02	$28.53	$28.66	$28.13	$28.20	$21.39	1,267,983
2015-10-30	$28.51	$28.79	$28.30	$28.51	$21.62	1,009,692
2015-10-29	$28.24	$28.52	$28.09	$28.48	$21.60	899,705
2015-10-28	$28.40	$28.65	$27.90	$28.43	$21.56	1,353,025
2015-10-27	$28.62	$28.70	$28.23	$28.41	$21.55	882,564
2015-10-26	$28.79	$29.01	$28.42	$28.71	$21.77	890,119
2015-10-23	$29.29	$29.37	$28.74	$28.79	$21.83	892,971
2015-10-22	$28.93	$29.40	$28.88	$29.24	$22.17	774,107
2015-10-21	$28.99	$29.17	$28.79	$28.82	$21.86	793,078
2015-10-20	$28.80	$29.10	$28.71	$28.92	$21.93	657,725
2015-10-19	$28.68	$28.88	$28.48	$28.88	$21.90	1,301,072
2015-10-16	$28.99	$29.07	$28.79	$28.85	$21.88	822,630
2015-10-15	$28.59	$28.96	$28.44	$28.85	$21.88	844,018
2015-10-14	$28.49	$28.66	$28.37	$28.52	$21.63	799,360
2015-10-13	$28.36	$28.68	$28.33	$28.42	$21.55	1,086,832
2015-10-12	$28.54	$28.81	$28.34	$28.39	$21.53	867,098
2015-10-09	$28.42	$28.55	$28.17	$28.41	$21.55	1,007,570
2015-10-08	$27.92	$28.46	$27.78	$28.38	$21.52	771,586
2015-10-07	$27.84	$28.25	$27.80	$27.91	$21.17	1,237,168
2015-10-06	$28.00	$28.35	$27.90	$27.97	$21.00	1,304,911
2015-10-05	$27.90	$28.26	$27.79	$28.02	$21.04	1,409,661
2015-10-02	$27.16	$27.73	$26.97	$27.73	$20.82	911,694
2015-10-01	$27.39	$27.58	$26.72	$27.06	$20.32	1,884,238
2015-09-30	$26.72	$27.40	$26.66	$27.36	$20.55	1,530,419
2015-09-29	$26.81	$27.03	$26.44	$26.54	$19.93	1,274,194
2015-09-28	$27.01	$27.20	$26.70	$26.73	$20.07	1,023,042
2015-09-25	$27.16	$27.44	$26.91	$27.07	$20.33	1,061,105
2015-09-24	$26.64	$27.10	$26.59	$27.03	$20.30	1,184,122
2015-09-23	$26.77	$26.95	$26.67	$26.77	$20.10	820,115
2015-09-22	$27.18	$27.33	$26.79	$26.80	$20.13	1,158,464
2015-09-21	$27.36	$27.68	$27.29	$27.34	$20.53	631,823
2015-09-18	$27.39	$27.63	$27.15	$27.22	$20.44	1,243,119
2015-09-17	$27.46	$28.05	$27.41	$27.64	$20.76	935,030
2015-09-16	$27.16	$27.55	$27.08	$27.50	$20.65	1,261,202
2015-09-15	$26.90	$27.09	$26.62	$27.07	$20.33	856,301
2015-09-14	$26.94	$27.00	$26.80	$26.85	$20.16	590,572
2015-09-11	$26.64	$26.91	$26.50	$26.91	$20.21	737,295
2015-09-10	$26.87	$27.14	$26.61	$26.69	$20.04	986,473
2015-09-09	$27.39	$27.50	$26.86	$26.90	$20.20	1,248,172
2015-09-08	$27.06	$27.32	$27.01	$27.31	$20.51	934,640

Oge Energy Corp (OGE) Exchange: NYSE