Pembina Pipeline Corporation (PBA) Stock

Data as of May 2, 2025

$39.08 ($0.53) 1.37%

Pembina Pipeline Corporation - Daily Information

Click for more stock information on Pembina Pipeline Corporation.

Daily Information	Data
Date	May 2, 2025
Open	$38.94
Previous Close	$39.08
High	$39.20
Low	$38.50
Adjusted Open	$38.94
Previous Adjusted Close	$39.08
Adjusted High	$39.20
Adjusted Low	$38.50

About Pembina Pipeline Corporation (PBA)

Pembina Pipeline Corporation (PBA) is a Canadian energy transportation and service provider headquartered in Calgary, Alberta. Founded in 1997, PBA owns and operates pipelines, facilities and development projects across western Canada and North Dakota, United States. Since its inception, PBA has grown its asset portfolio steadily, becoming one of the largest and most diversified midstream energy services provider in western Canada. The company has grown and continues to conduct business with a strong emphasis on safety, operational efficiency and sustainability.

Invest in Pembina Pipeline Corporation (PBA)

Join over 15 million registered users who invest on eToro.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Pembina Pipeline Corporation (PBA)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$38.94	$39.20	$38.50	$39.08	$39.08	812,082
2025-05-01	$38.04	$38.82	$38.04	$38.55	$38.55	860,914
2025-04-30	$38.41	$38.41	$37.72	$38.20	$38.20	928,104
2025-04-29	$38.63	$38.87	$38.48	$38.56	$38.56	617,000
2025-04-28	$38.50	$38.85	$38.35	$38.85	$38.85	452,990
2025-04-25	$38.15	$38.63	$38.15	$38.54	$38.54	510,997
2025-04-24	$38.28	$38.60	$38.23	$38.36	$38.36	682,453
2025-04-23	$38.47	$38.47	$37.69	$38.09	$38.09	714,115
2025-04-22	$38.20	$38.54	$37.82	$38.28	$38.28	608,183
2025-04-21	$37.81	$38.02	$37.32	$37.59	$37.59	578,788
2025-04-17	$37.54	$38.52	$37.54	$37.98	$37.98	1,005,062
2025-04-16	$37.34	$37.65	$37.15	$37.39	$37.39	684,148
2025-04-15	$36.85	$37.24	$36.85	$37.03	$37.03	1,145,022
2025-04-14	$36.88	$37.06	$36.48	$36.94	$36.94	1,051,467
2025-04-11	$35.39	$36.55	$35.31	$36.34	$36.34	1,067,577
2025-04-10	$35.79	$35.79	$34.51	$35.16	$35.16	1,892,593
2025-04-09	$35.10	$36.41	$34.13	$36.06	$36.06	2,043,471
2025-04-08	$37.47	$37.47	$34.97	$35.33	$35.33	2,877,207
2025-04-07	$35.38	$37.35	$35.37	$36.35	$36.35	1,430,447
2025-04-04	$39.29	$39.47	$37.03	$37.16	$37.16	2,017,641
2025-04-03	$40.48	$41.08	$40.21	$40.40	$40.40	980,334
2025-04-02	$40.26	$40.90	$40.09	$40.88	$40.88	545,444
2025-04-01	$39.79	$40.54	$39.66	$40.50	$40.50	564,693
2025-03-31	$39.76	$40.37	$39.53	$40.03	$40.03	817,694
2025-03-28	$39.90	$40.00	$39.68	$39.93	$39.93	649,857
2025-03-27	$40.14	$40.26	$39.79	$39.87	$39.87	408,211
2025-03-26	$40.32	$40.48	$40.07	$40.09	$40.09	1,252,752
2025-03-25	$40.41	$40.70	$40.05	$40.07	$40.07	1,675,230
2025-03-24	$39.75	$40.28	$39.63	$40.12	$40.12	2,043,352
2025-03-21	$39.94	$40.06	$39.42	$39.63	$39.63	2,021,163
2025-03-20	$39.30	$40.07	$39.26	$39.98	$39.98	854,605
2025-03-19	$39.01	$39.60	$38.97	$39.46	$39.46	761,580
2025-03-18	$39.22	$39.32	$38.70	$39.01	$39.01	1,108,304
2025-03-17	$38.48	$39.21	$38.43	$39.04	$39.04	2,291,552
2025-03-14	$38.69	$39.26	$38.55	$38.96	$38.49	1,180,470
2025-03-13	$38.50	$39.11	$38.33	$38.49	$38.02	849,287
2025-03-12	$38.32	$39.08	$38.15	$38.73	$38.26	993,340
2025-03-11	$38.59	$38.76	$37.83	$38.29	$37.82	1,694,827
2025-03-10	$38.11	$38.68	$37.61	$38.52	$38.05	752,154
2025-03-07	$37.87	$38.46	$37.75	$37.86	$37.40	1,172,570
2025-03-06	$37.85	$38.02	$37.20	$37.72	$37.26	1,303,973
2025-03-05	$38.28	$38.59	$37.59	$37.71	$37.25	1,667,105
2025-03-04	$38.01	$38.67	$37.82	$38.22	$37.76	2,107,828
2025-03-03	$39.15	$39.55	$38.06	$38.48	$38.01	1,788,855
2025-02-28	$37.17	$39.03	$37.11	$38.87	$38.87	3,099,060
2025-02-27	$36.15	$36.45	$35.99	$36.35	$36.35	1,817,826
2025-02-26	$36.26	$36.64	$36.12	$36.20	$36.20	1,149,013
2025-02-25	$36.11	$36.37	$35.78	$36.28	$36.28	1,076,731
2025-02-24	$36.33	$36.52	$36.04	$36.07	$36.07	1,705,566
2025-02-21	$36.30	$36.58	$35.95	$36.18	$36.18	2,023,151
2025-02-20	$36.45	$36.48	$36.10	$36.44	$36.44	2,327,608
2025-02-19	$36.24	$36.45	$36.03	$36.41	$36.41	2,353,541
2025-02-18	$36.24	$36.53	$35.85	$36.39	$36.39	996,192
2025-02-14	$37.00	$37.26	$36.13	$36.25	$36.25	1,891,729
2025-02-13	$36.49	$36.94	$36.41	$36.88	$36.88	1,368,265
2025-02-12	$36.68	$36.88	$36.42	$36.44	$36.44	634,436
2025-02-11	$36.70	$36.90	$36.48	$36.89	$36.89	909,110
2025-02-10	$36.80	$36.96	$36.62	$36.68	$36.68	954,280
2025-02-07	$36.67	$36.75	$36.04	$36.67	$36.67	1,147,940
2025-02-06	$36.71	$36.78	$36.29	$36.55	$36.55	2,720,249
2025-02-05	$36.52	$36.69	$36.39	$36.57	$36.57	2,531,362
2025-02-04	$35.44	$36.46	$35.39	$36.35	$36.35	2,430,776
2025-02-03	$35.19	$35.75	$34.76	$35.13	$35.13	2,150,057
2025-01-31	$36.85	$36.94	$35.94	$36.11	$36.11	2,506,909
2025-01-30	$37.00	$37.29	$36.60	$36.88	$36.88	2,446,777
2025-01-29	$36.18	$36.65	$36.17	$36.64	$36.64	1,498,112
2025-01-28	$36.77	$36.81	$36.25	$36.41	$36.41	1,453,900
2025-01-27	$36.89	$36.98	$36.39	$36.74	$36.74	1,132,543
2025-01-24	$37.46	$37.46	$37.00	$37.11	$37.11	1,131,071
2025-01-23	$37.47	$37.57	$37.10	$37.19	$37.19	853,094
2025-01-22	$37.12	$37.59	$36.64	$37.26	$37.26	1,470,826
2025-01-21	$38.03	$38.08	$37.61	$37.68	$37.68	1,134,823
2025-01-17	$37.08	$37.62	$36.97	$37.48	$37.48	1,334,616
2025-01-16	$36.87	$37.07	$36.66	$37.06	$37.06	684,987
2025-01-15	$37.20	$37.44	$36.90	$36.98	$36.98	761,770
2025-01-14	$36.19	$36.78	$36.09	$36.74	$36.74	1,138,973
2025-01-13	$36.28	$36.73	$36.12	$36.34	$36.34	1,285,444
2025-01-10	$36.99	$37.14	$36.07	$36.27	$36.27	1,052,817
2025-01-08	$36.53	$37.02	$36.42	$36.97	$36.97	602,612
2025-01-07	$36.73	$36.89	$36.53	$36.64	$36.64	2,091,203
2025-01-06	$37.39	$37.39	$36.50	$36.58	$36.58	2,250,754
2025-01-03	$37.14	$37.31	$36.86	$36.97	$36.97	904,915
2025-01-02	$37.13	$37.30	$36.83	$37.10	$37.10	968,937
2024-12-31	$36.76	$36.95	$36.66	$36.95	$36.95	1,473,173
2024-12-30	$36.59	$36.92	$36.38	$36.76	$36.76	970,558
2024-12-27	$36.50	$36.76	$36.28	$36.56	$36.56	906,343
2024-12-26	$36.89	$36.99	$36.49	$36.57	$36.57	1,339,386
2024-12-24	$36.64	$36.99	$36.39	$36.89	$36.89	1,453,887
2024-12-23	$36.32	$36.58	$35.86	$36.57	$36.57	2,435,260
2024-12-20	$36.00	$36.47	$35.73	$36.41	$36.41	2,080,987
2024-12-19	$36.15	$36.31	$35.73	$36.07	$36.07	2,619,503
2024-12-18	$36.77	$37.07	$35.87	$35.87	$35.87	1,899,047
2024-12-17	$37.21	$37.32	$36.88	$37.01	$37.01	1,650,273
2024-12-16	$37.79	$37.86	$37.24	$37.37	$37.37	2,781,219
2024-12-13	$38.30	$38.52	$38.06	$38.35	$37.86	884,964
2024-12-12	$38.84	$39.03	$38.52	$38.60	$38.11	730,444
2024-12-11	$39.00	$39.39	$38.85	$38.95	$38.45	684,424
2024-12-10	$39.35	$39.35	$38.75	$38.97	$38.47	852,097
2024-12-09	$39.64	$39.68	$39.11	$39.26	$38.76	3,263,714
2024-12-06	$40.41	$40.41	$39.28	$39.44	$39.44	1,806,839
2024-12-05	$40.18	$40.58	$40.18	$40.57	$40.57	1,830,679
2024-12-04	$40.26	$40.36	$39.90	$40.12	$40.12	1,681,725
2024-12-03	$40.46	$40.50	$39.88	$40.17	$40.17	1,463,563
2024-12-02	$41.12	$41.28	$40.15	$40.19	$40.19	1,341,813
2024-11-29	$41.13	$41.47	$40.92	$41.37	$41.37	590,566
2024-11-27	$41.31	$41.54	$40.98	$41.19	$41.19	707,175
2024-11-26	$41.43	$41.52	$40.86	$41.22	$41.22	1,052,904
2024-11-25	$42.79	$42.88	$41.59	$41.62	$41.62	1,808,943
2024-11-22	$43.20	$43.44	$42.86	$42.93	$42.93	1,347,501
2024-11-21	$42.66	$43.19	$42.56	$43.17	$43.17	649,561
2024-11-20	$42.47	$42.68	$42.10	$42.47	$42.47	740,630
2024-11-19	$41.59	$42.45	$41.50	$42.42	$42.42	1,328,569
2024-11-18	$41.56	$42.02	$41.56	$41.81	$41.81	994,357
2024-11-15	$41.72	$41.72	$41.16	$41.64	$41.64	1,019,282
2024-11-14	$41.65	$42.01	$41.41	$41.79	$41.79	1,290,275
2024-11-13	$41.48	$41.64	$41.14	$41.51	$41.51	592,960
2024-11-12	$41.41	$41.67	$41.10	$41.44	$41.44	1,132,009
2024-11-11	$40.92	$41.48	$40.77	$41.40	$41.40	580,489
2024-11-08	$41.20	$41.34	$40.86	$40.97	$40.97	599,122
2024-11-07	$40.72	$41.35	$40.56	$41.22	$41.22	1,077,937
2024-11-06	$41.95	$41.95	$39.59	$40.54	$40.54	2,326,797
2024-11-05	$42.25	$42.31	$41.87	$42.25	$42.25	589,327
2024-11-04	$41.73	$42.39	$41.73	$42.03	$42.03	608,809
2024-11-01	$42.06	$42.18	$41.53	$41.60	$41.60	615,155
2024-10-31	$41.84	$42.08	$41.65	$41.79	$41.79	788,116
2024-10-30	$41.86	$42.03	$41.70	$41.91	$41.91	682,804
2024-10-29	$42.14	$42.14	$41.46	$41.83	$41.83	740,335
2024-10-28	$42.12	$42.44	$41.99	$42.13	$42.13	586,129
2024-10-25	$42.72	$42.78	$42.30	$42.50	$42.50	376,075
2024-10-24	$42.57	$42.81	$42.32	$42.60	$42.60	402,503
2024-10-23	$42.83	$42.86	$42.38	$42.61	$42.61	407,456
2024-10-22	$42.93	$43.07	$42.77	$42.97	$42.97	617,991
2024-10-21	$43.17	$43.26	$42.73	$42.96	$42.96	555,707
2024-10-18	$43.37	$43.40	$42.85	$43.05	$43.05	537,193
2024-10-17	$42.94	$43.44	$42.84	$43.35	$43.35	892,812
2024-10-16	$42.49	$43.02	$42.36	$43.00	$43.00	683,108
2024-10-15	$41.99	$42.51	$41.92	$42.37	$42.37	785,165
2024-10-14	$42.48	$42.63	$42.28	$42.28	$42.28	621,384
2024-10-11	$42.49	$42.87	$42.36	$42.71	$42.71	890,964
2024-10-10	$42.37	$42.50	$42.18	$42.36	$42.36	493,679
2024-10-09	$41.98	$42.51	$41.83	$42.44	$42.44	433,948
2024-10-08	$42.45	$42.60	$41.95	$42.23	$42.23	796,664
2024-10-07	$42.61	$42.90	$42.41	$42.63	$42.63	2,376,799
2024-10-04	$42.48	$42.77	$42.33	$42.67	$42.67	1,773,846
2024-10-03	$42.17	$42.47	$41.94	$42.43	$42.43	1,582,910
2024-10-02	$42.18	$42.42	$41.92	$42.29	$42.29	1,195,740
2024-10-01	$41.19	$42.00	$41.09	$41.94	$41.94	668,799
2024-09-30	$41.42	$41.53	$40.95	$41.24	$41.24	718,695
2024-09-27	$41.17	$41.33	$41.06	$41.16	$41.16	880,772
2024-09-26	$40.80	$41.25	$40.80	$41.16	$41.16	934,955
2024-09-25	$41.40	$41.58	$40.96	$41.11	$41.11	631,841
2024-09-24	$41.40	$41.58	$41.22	$41.35	$41.35	1,219,345
2024-09-23	$40.64	$41.18	$40.50	$41.12	$41.12	701,189
2024-09-20	$40.35	$40.70	$40.06	$40.59	$40.59	1,704,368
2024-09-19	$40.52	$40.66	$40.05	$40.35	$40.35	784,090
2024-09-18	$40.65	$40.81	$40.02	$40.17	$40.17	926,461
2024-09-17	$40.68	$40.94	$40.49	$40.66	$40.66	1,610,957
2024-09-16	$41.00	$41.07	$40.46	$40.73	$40.73	3,136,044
2024-09-13	$40.85	$41.41	$40.84	$41.28	$40.77	1,370,889
2024-09-12	$40.33	$40.88	$40.07	$40.80	$40.30	889,096
2024-09-11	$40.56	$40.75	$39.87	$40.32	$39.82	1,363,232
2024-09-10	$40.88	$40.94	$40.15	$40.60	$40.10	1,225,349
2024-09-09	$40.53	$41.21	$40.48	$40.95	$40.45	3,868,813
2024-09-06	$40.62	$40.97	$40.18	$40.46	$40.46	1,982,784
2024-09-05	$40.75	$40.91	$40.57	$40.64	$40.64	2,000,519
2024-09-04	$40.42	$40.74	$40.31	$40.59	$40.59	1,767,598
2024-09-03	$39.88	$40.51	$39.69	$40.41	$40.41	3,241,436
2024-08-30	$39.95	$40.39	$39.92	$40.28	$40.28	857,175
2024-08-29	$39.90	$40.20	$39.78	$40.03	$40.03	1,219,597
2024-08-28	$40.16	$40.16	$39.59	$39.91	$39.91	987,765
2024-08-27	$40.49	$40.55	$40.15	$40.19	$40.19	1,072,606
2024-08-26	$39.98	$40.49	$39.94	$40.30	$40.30	1,187,967
2024-08-23	$39.41	$39.94	$39.38	$39.82	$39.82	1,219,150
2024-08-22	$38.95	$39.32	$38.95	$39.17	$39.17	507,595
2024-08-21	$38.84	$39.03	$38.72	$38.98	$38.98	924,263
2024-08-20	$38.63	$38.74	$38.43	$38.66	$38.66	1,188,201
2024-08-19	$38.48	$38.83	$38.43	$38.65	$38.65	1,327,535
2024-08-16	$38.27	$38.45	$38.08	$38.37	$38.37	1,696,398
2024-08-15	$38.15	$38.56	$38.15	$38.35	$38.35	1,462,694
2024-08-14	$38.13	$38.22	$37.95	$38.16	$38.16	904,176
2024-08-13	$37.93	$38.22	$37.77	$38.07	$38.07	1,041,123
2024-08-12	$38.78	$38.81	$37.92	$37.97	$37.97	1,098,855
2024-08-09	$38.56	$39.04	$38.21	$38.69	$38.69	1,224,909
2024-08-08	$38.29	$38.81	$38.14	$38.58	$38.58	909,546
2024-08-07	$38.35	$38.68	$38.18	$38.31	$38.31	1,093,641
2024-08-06	$37.64	$38.27	$37.29	$38.05	$38.05	1,396,080
2024-08-05	$37.18	$37.86	$36.80	$37.70	$37.70	1,451,482
2024-08-02	$38.23	$38.28	$37.88	$38.19	$38.19	1,595,695
2024-08-01	$38.79	$39.00	$38.24	$38.47	$38.47	1,215,067
2024-07-31	$38.66	$38.95	$38.55	$38.74	$38.74	1,154,729
2024-07-30	$38.07	$38.54	$37.98	$38.41	$38.41	1,072,333
2024-07-29	$38.38	$38.40	$37.88	$38.06	$38.06	733,599
2024-07-26	$38.27	$38.44	$38.15	$38.29	$38.29	1,138,947
2024-07-25	$38.19	$38.53	$38.03	$38.11	$38.11	832,775
2024-07-24	$38.37	$38.50	$38.09	$38.26	$38.26	813,024
2024-07-23	$38.10	$38.52	$37.86	$38.38	$38.38	1,229,822
2024-07-22	$37.89	$38.27	$37.81	$38.16	$38.16	876,809
2024-07-19	$37.78	$38.03	$37.63	$37.89	$37.89	725,297
2024-07-18	$37.76	$37.97	$37.56	$37.83	$37.83	826,283
2024-07-17	$37.60	$37.86	$37.54	$37.66	$37.66	568,083
2024-07-16	$37.53	$37.75	$37.31	$37.57	$37.57	754,462
2024-07-15	$37.82	$37.88	$37.51	$37.52	$37.52	837,878
2024-07-12	$37.73	$37.91	$37.58	$37.77	$37.77	528,678
2024-07-11	$37.77	$37.77	$37.46	$37.52	$37.52	1,428,009
2024-07-10	$37.30	$37.80	$37.20	$37.61	$37.61	1,483,312
2024-07-09	$37.09	$37.39	$36.99	$37.18	$37.18	1,740,383
2024-07-08	$37.37	$37.46	$37.19	$37.23	$37.23	817,882
2024-07-05	$37.66	$37.73	$37.33	$37.49	$37.49	1,197,777
2024-07-03	$37.55	$37.90	$37.52	$37.62	$37.62	550,136
2024-07-02	$37.02	$37.53	$36.93	$37.45	$37.45	1,001,281
2024-07-01	$37.27	$37.38	$36.84	$36.86	$36.86	468,475
2024-06-28	$37.39	$37.45	$37.02	$37.08	$37.08	1,078,293
2024-06-27	$36.80	$37.24	$36.72	$37.19	$37.19	1,105,904
2024-06-26	$36.69	$36.79	$36.39	$36.71	$36.71	1,141,151
2024-06-25	$36.75	$36.79	$36.38	$36.72	$36.72	1,027,657
2024-06-24	$36.20	$36.71	$36.17	$36.64	$36.64	5,084,157
2024-06-21	$36.14	$36.33	$35.91	$35.94	$35.94	1,887,127
2024-06-20	$36.10	$36.43	$36.00	$36.21	$36.21	1,062,049
2024-06-18	$36.10	$36.50	$36.08	$36.23	$36.23	1,392,212
2024-06-17	$36.54	$36.54	$35.77	$36.10	$36.10	2,377,342
2024-06-14	$36.86	$37.11	$36.63	$37.05	$37.05	906,882
2024-06-13	$37.27	$37.34	$36.86	$37.10	$37.10	1,870,865
2024-06-12	$37.56	$37.68	$37.27	$37.34	$37.34	924,804
2024-06-11	$37.10	$37.26	$36.82	$37.15	$37.15	934,338
2024-06-10	$37.04	$37.33	$36.89	$37.28	$37.28	1,695,621
2024-06-07	$37.19	$37.19	$36.91	$37.04	$37.04	617,000
2024-06-06	$36.65	$37.40	$36.64	$37.35	$37.35	818,669
2024-06-05	$36.73	$36.94	$36.51	$36.66	$36.66	714,153
2024-06-04	$36.63	$36.79	$36.29	$36.69	$36.69	758,547
2024-06-03	$37.05	$37.37	$36.82	$36.87	$36.87	1,136,094
2024-05-31	$36.44	$37.25	$36.35	$37.13	$37.13	1,312,391
2024-05-30	$36.42	$36.52	$36.11	$36.24	$36.24	810,698
2024-05-29	$36.65	$36.70	$36.20	$36.38	$36.38	1,121,704
2024-05-28	$36.67	$36.93	$36.35	$36.77	$36.77	848,551
2024-05-24	$36.50	$36.68	$36.44	$36.52	$36.52	2,049,876
2024-05-23	$37.00	$37.07	$36.07	$36.27	$36.27	2,557,653
2024-05-22	$37.00	$37.00	$36.45	$36.63	$36.63	1,765,006
2024-05-21	$37.09	$37.17	$36.90	$37.13	$37.13	2,197,908
2024-05-20	$37.09	$37.24	$36.95	$37.20	$37.20	601,337
2024-05-17	$37.21	$37.21	$36.84	$36.94	$36.94	643,465
2024-05-16	$37.17	$37.33	$37.07	$37.10	$37.10	811,124
2024-05-15	$37.03	$37.48	$37.03	$37.25	$37.25	859,188
2024-05-14	$37.05	$37.19	$36.80	$37.08	$37.08	640,913
2024-05-13	$36.98	$37.02	$36.66	$36.87	$36.87	807,200
2024-05-10	$36.95	$37.30	$36.61	$36.84	$36.84	1,711,341
2024-05-09	$36.60	$36.77	$36.54	$36.64	$36.64	857,391
2024-05-08	$35.79	$36.55	$35.79	$36.47	$36.47	1,543,267
2024-05-07	$36.02	$36.09	$35.90	$36.03	$36.03	759,158
2024-05-06	$35.62	$36.09	$35.58	$35.89	$35.89	926,425
2024-05-03	$35.67	$35.82	$35.41	$35.51	$35.51	705,589
2024-05-02	$35.00	$35.63	$34.98	$35.38	$35.38	1,082,802
2024-05-01	$35.25	$35.31	$34.69	$34.70	$34.70	1,346,876
2024-04-30	$36.01	$36.01	$35.16	$35.20	$35.20	803,977
2024-04-29	$35.86	$36.15	$35.82	$36.08	$36.08	1,024,711
2024-04-26	$35.75	$35.89	$35.48	$35.82	$35.82	724,959
2024-04-25	$35.34	$35.78	$35.14	$35.71	$35.71	639,367
2024-04-24	$35.29	$35.55	$35.20	$35.49	$35.49	797,298
2024-04-23	$35.08	$35.54	$34.99	$35.49	$35.49	582,011
2024-04-22	$34.92	$35.30	$34.66	$35.10	$35.10	757,321
2024-04-19	$34.38	$35.09	$34.33	$34.88	$34.88	1,917,816
2024-04-18	$34.17	$34.54	$34.17	$34.29	$34.29	881,633
2024-04-17	$34.25	$34.33	$33.83	$34.14	$34.14	735,527
2024-04-16	$34.32	$34.42	$33.97	$34.20	$34.20	1,023,314
2024-04-15	$34.87	$35.02	$34.37	$34.49	$34.49	1,038,989
2024-04-12	$35.10	$35.34	$34.55	$34.71	$34.71	1,139,807
2024-04-11	$35.23	$35.28	$34.60	$35.10	$35.10	1,355,900
2024-04-10	$35.17	$35.26	$34.76	$35.18	$35.18	1,148,159
2024-04-09	$36.00	$36.14	$35.44	$35.51	$35.51	963,479
2024-04-08	$35.89	$35.99	$35.74	$35.89	$35.89	711,285
2024-04-05	$35.64	$35.87	$35.51	$35.84	$35.84	1,505,126
2024-04-04	$35.82	$35.92	$35.52	$35.71	$35.71	1,622,929
2024-04-03	$35.39	$35.73	$35.38	$35.56	$35.56	848,627
2024-04-02	$35.45	$35.45	$35.10	$35.35	$35.35	883,291
2024-04-01	$35.44	$35.45	$35.07	$35.44	$35.44	2,991,497
2024-03-28	$35.17	$35.40	$35.03	$35.34	$35.34	1,077,535
2024-03-27	$34.86	$35.15	$34.68	$35.09	$35.09	612,862
2024-03-26	$34.91	$34.98	$34.78	$34.82	$34.82	738,171
2024-03-25	$34.75	$34.97	$34.72	$34.84	$34.84	1,126,823
2024-03-22	$34.96	$34.96	$34.60	$34.75	$34.75	881,093
2024-03-21	$35.11	$35.24	$34.88	$34.94	$34.94	766,466
2024-03-20	$34.88	$35.15	$34.76	$35.01	$35.01	840,520
2024-03-19	$34.88	$35.17	$34.76	$35.02	$35.02	942,617
2024-03-18	$35.03	$35.11	$34.77	$34.92	$34.92	802,832
2024-03-15	$34.95	$35.13	$34.86	$34.99	$34.99	841,369
2024-03-14	$35.44	$35.53	$34.80	$35.07	$35.07	914,990
2024-03-13	$35.87	$36.17	$35.87	$35.93	$35.43	749,434
2024-03-12	$35.70	$35.76	$35.53	$35.69	$35.19	719,090
2024-03-11	$35.45	$35.77	$35.30	$35.71	$35.21	713,459
2024-03-08	$35.68	$35.68	$35.38	$35.48	$34.99	901,926
2024-03-07	$35.38	$35.74	$35.28	$35.54	$35.04	1,097,396
2024-03-06	$35.03	$35.28	$34.89	$35.17	$34.68	813,361
2024-03-05	$34.62	$34.91	$34.39	$34.67	$34.19	1,911,608
2024-03-04	$35.00	$35.04	$34.57	$34.62	$34.14	1,277,446
2024-03-01	$34.86	$35.28	$34.83	$35.03	$34.54	2,235,260
2024-02-29	$34.79	$35.17	$34.79	$34.81	$34.32	2,085,384
2024-02-28	$34.80	$34.83	$34.61	$34.75	$34.27	800,284
2024-02-27	$34.80	$35.01	$34.66	$34.90	$34.41	1,260,351
2024-02-26	$34.50	$34.71	$34.35	$34.63	$34.15	828,490
2024-02-23	$34.50	$34.80	$34.38	$34.69	$34.69	1,458,542
2024-02-22	$34.08	$34.50	$34.05	$34.43	$34.43	1,155,141
2024-02-21	$33.63	$34.26	$33.60	$34.23	$34.23	856,440
2024-02-20	$33.98	$34.14	$33.60	$33.65	$33.65	1,308,660
2024-02-16	$33.76	$34.27	$33.76	$34.03	$34.03	1,037,144
2024-02-15	$33.36	$34.19	$33.36	$33.92	$33.92	1,166,443
2024-02-14	$33.41	$33.53	$33.28	$33.49	$33.49	706,681
2024-02-13	$33.71	$33.80	$32.81	$33.20	$33.20	785,823
2024-02-12	$33.64	$34.13	$33.55	$33.90	$33.90	769,587
2024-02-09	$33.82	$33.89	$33.35	$33.57	$33.57	611,858
2024-02-08	$33.72	$33.77	$33.45	$33.75	$33.75	791,697
2024-02-07	$33.61	$33.72	$33.44	$33.72	$33.72	699,557
2024-02-06	$33.68	$33.84	$33.51	$33.59	$33.59	747,283
2024-02-05	$33.92	$33.99	$33.45	$33.52	$33.52	1,560,590
2024-02-02	$34.39	$34.41	$33.81	$34.14	$34.14	1,232,524
2024-02-01	$34.51	$34.85	$34.34	$34.48	$34.48	1,584,750
2024-01-31	$34.88	$34.98	$34.29	$34.43	$34.43	1,306,301
2024-01-30	$34.60	$34.90	$34.46	$34.83	$34.83	574,968
2024-01-29	$34.76	$34.77	$34.42	$34.75	$34.75	569,071
2024-01-26	$34.56	$34.75	$34.40	$34.68	$34.68	672,120
2024-01-25	$34.43	$34.53	$34.21	$34.50	$34.50	597,910
2024-01-24	$34.25	$34.38	$34.02	$34.19	$34.19	801,505
2024-01-23	$33.77	$34.04	$33.72	$33.99	$33.99	751,274
2024-01-22	$33.75	$33.78	$33.51	$33.76	$33.76	1,110,042
2024-01-19	$33.65	$33.78	$33.50	$33.76	$33.76	715,610
2024-01-18	$33.62	$33.72	$33.44	$33.64	$33.64	752,217
2024-01-17	$33.68	$33.68	$33.38	$33.59	$33.59	1,256,552
2024-01-16	$34.27	$34.37	$33.92	$33.98	$33.98	781,309
2024-01-12	$34.60	$34.80	$34.40	$34.47	$34.47	754,774
2024-01-11	$34.35	$34.56	$34.02	$34.31	$34.31	1,466,306
2024-01-10	$33.88	$34.32	$33.88	$34.28	$34.28	823,786
2024-01-09	$34.27	$34.30	$33.73	$33.85	$33.85	1,027,994
2024-01-08	$34.26	$34.41	$33.99	$34.37	$34.37	790,538
2024-01-05	$34.50	$34.66	$34.33	$34.38	$34.38	1,138,603
2024-01-04	$34.65	$34.80	$34.37	$34.43	$34.43	1,770,633
2024-01-03	$34.25	$34.53	$34.11	$34.43	$34.43	951,645
2024-01-02	$34.25	$34.48	$34.20	$34.24	$34.24	849,723
2023-12-29	$34.42	$34.53	$34.24	$34.42	$34.42	955,782
2023-12-28	$34.61	$34.72	$34.37	$34.42	$34.42	1,276,547
2023-12-27	$34.45	$34.77	$34.40	$34.62	$34.62	1,278,426
2023-12-26	$34.60	$34.70	$34.44	$34.61	$34.61	511,356
2023-12-22	$34.29	$34.52	$34.22	$34.34	$34.34	941,538
2023-12-21	$33.85	$34.13	$33.74	$34.12	$34.12	1,644,817
2023-12-20	$33.62	$34.11	$33.48	$33.65	$33.65	2,249,200
2023-12-19	$33.26	$33.65	$33.11	$33.64	$33.64	1,082,045
2023-12-18	$33.32	$33.64	$32.92	$33.18	$33.18	1,059,479
2023-12-15	$33.28	$33.37	$32.80	$33.09	$33.09	1,877,155
2023-12-14	$32.39	$33.81	$32.39	$33.42	$33.42	4,110,951
2023-12-13	$33.41	$34.23	$33.22	$34.19	$33.69	1,175,227
2023-12-12	$33.34	$33.41	$33.14	$33.34	$32.85	1,339,973
2023-12-11	$33.46	$33.63	$33.22	$33.56	$33.07	1,084,528
2023-12-08	$33.41	$33.50	$33.27	$33.45	$32.96	879,138
2023-12-07	$33.39	$33.51	$33.14	$33.23	$32.75	1,673,178
2023-12-06	$33.73	$33.88	$33.26	$33.31	$32.82	538,537
2023-12-05	$33.82	$33.87	$33.61	$33.61	$33.12	1,074,043
2023-12-04	$33.64	$33.94	$33.52	$33.90	$33.41	1,105,721
2023-12-01	$33.52	$34.02	$33.40	$33.84	$33.35	686,138
2023-11-30	$33.28	$33.49	$33.16	$33.43	$32.94	885,734
2023-11-29	$33.23	$33.33	$32.96	$33.13	$32.65	1,143,094
2023-11-28	$33.10	$33.29	$32.96	$33.15	$32.67	1,402,389
2023-11-27	$32.90	$33.07	$32.83	$33.01	$32.53	1,667,153
2023-11-24	$32.86	$33.19	$32.80	$33.09	$32.61	212,292
2023-11-22	$32.15	$32.85	$32.10	$32.74	$32.26	1,069,860
2023-11-21	$32.57	$32.75	$32.48	$32.62	$32.14	1,277,815
2023-11-20	$32.45	$32.63	$32.43	$32.59	$32.12	561,660
2023-11-17	$32.10	$32.54	$32.10	$32.43	$32.43	956,520
2023-11-16	$32.07	$32.17	$31.52	$31.80	$31.80	1,033,762
2023-11-15	$32.26	$32.53	$32.14	$32.24	$32.24	770,900
2023-11-14	$32.26	$32.45	$32.21	$32.26	$32.26	752,333
2023-11-13	$31.83	$32.13	$31.61	$32.01	$32.01	550,189
2023-11-10	$32.05	$32.16	$31.54	$31.85	$31.85	1,109,027
2023-11-09	$32.00	$32.17	$31.76	$31.83	$31.83	1,320,598
2023-11-08	$31.89	$31.96	$31.63	$31.77	$31.77	1,192,777
2023-11-07	$31.88	$32.03	$31.66	$31.89	$31.89	1,530,614
2023-11-06	$32.28	$32.42	$32.03	$32.25	$32.25	903,218
2023-11-03	$32.00	$32.82	$31.88	$32.16	$32.16	1,208,531
2023-11-02	$31.09	$31.78	$31.06	$31.77	$31.77	1,956,293
2023-11-01	$30.89	$31.19	$30.74	$30.93	$30.93	1,372,572
2023-10-31	$30.56	$30.80	$30.52	$30.78	$30.78	798,288
2023-10-30	$30.58	$30.95	$30.41	$30.61	$30.61	956,109
2023-10-27	$30.69	$30.74	$30.25	$30.43	$30.43	1,327,230
2023-10-26	$30.41	$30.82	$30.28	$30.68	$30.68	1,055,218
2023-10-25	$30.65	$30.83	$30.53	$30.60	$30.60	924,525
2023-10-24	$30.82	$30.91	$30.63	$30.68	$30.68	969,176
2023-10-23	$30.30	$30.89	$30.23	$30.75	$30.75	1,105,549
2023-10-20	$30.70	$30.79	$30.46	$30.55	$30.55	905,724
2023-10-19	$30.52	$31.06	$30.32	$30.78	$30.78	935,615
2023-10-18	$30.97	$31.00	$30.46	$30.58	$30.58	673,840
2023-10-17	$30.77	$31.16	$30.76	$31.02	$31.02	1,278,461
2023-10-16	$30.67	$31.04	$30.50	$30.99	$30.99	988,670
2023-10-13	$30.66	$30.76	$30.32	$30.48	$30.48	770,810
2023-10-12	$30.53	$30.57	$30.05	$30.30	$30.30	551,478
2023-10-11	$30.03	$30.52	$29.99	$30.42	$30.42	750,393
2023-10-10	$29.73	$30.21	$29.60	$30.11	$30.11	777,437
2023-10-09	$29.26	$29.78	$29.23	$29.70	$29.70	457,722
2023-10-06	$28.75	$29.20	$28.38	$29.03	$29.03	865,704
2023-10-05	$28.35	$28.82	$28.34	$28.77	$28.77	1,977,576
2023-10-04	$28.66	$28.73	$28.15	$28.56	$28.56	884,859
2023-10-03	$29.00	$29.17	$28.53	$28.78	$28.78	1,330,171
2023-10-02	$30.15	$30.15	$29.10	$29.21	$29.21	1,798,619
2023-09-29	$30.33	$30.47	$29.99	$30.06	$30.06	1,424,539
2023-09-28	$30.06	$30.30	$29.98	$30.20	$30.20	1,011,409
2023-09-27	$30.10	$30.16	$29.80	$30.03	$30.03	904,685
2023-09-26	$30.10	$30.31	$29.81	$29.85	$29.85	683,928
2023-09-25	$30.21	$30.57	$30.14	$30.45	$30.45	2,408,750
2023-09-22	$30.23	$30.47	$30.18	$30.33	$30.33	807,977
2023-09-21	$30.51	$30.64	$30.03	$30.07	$30.07	927,808
2023-09-20	$30.75	$31.07	$30.65	$30.68	$30.68	630,902
2023-09-19	$31.33	$31.39	$30.72	$30.75	$30.75	626,496
2023-09-18	$31.14	$31.16	$30.71	$30.96	$30.96	1,018,081
2023-09-15	$30.85	$31.09	$30.70	$31.00	$31.00	1,150,182
2023-09-14	$30.96	$31.14	$30.84	$31.04	$31.04	970,947
2023-09-13	$31.17	$31.25	$30.72	$30.86	$30.86	914,923
2023-09-12	$30.85	$31.09	$30.75	$31.07	$31.07	730,072
2023-09-11	$30.90	$31.02	$30.65	$30.73	$30.73	943,698
2023-09-08	$30.87	$31.00	$30.60	$30.62	$30.62	918,677
2023-09-07	$30.50	$30.82	$30.35	$30.77	$30.77	1,298,715
2023-09-06	$31.00	$31.06	$30.24	$30.49	$30.49	1,620,518
2023-09-05	$31.28	$31.39	$31.09	$31.10	$31.10	642,016
2023-09-01	$31.34	$31.48	$31.15	$31.25	$31.25	722,018
2023-08-31	$31.13	$31.36	$31.05	$31.08	$31.08	910,418
2023-08-30	$31.11	$31.34	$31.00	$31.15	$31.15	631,101
2023-08-29	$30.59	$30.97	$30.45	$30.92	$30.92	545,797
2023-08-28	$30.57	$30.83	$30.40	$30.58	$30.58	733,350
2023-08-25	$30.23	$30.52	$30.11	$30.38	$30.38	908,433
2023-08-24	$30.20	$30.42	$30.08	$30.08	$30.08	1,386,549
2023-08-23	$30.11	$30.33	$29.84	$30.32	$30.32	1,554,966
2023-08-22	$30.60	$30.75	$30.23	$30.25	$30.25	474,657
2023-08-21	$30.77	$30.92	$30.33	$30.59	$30.59	788,761
2023-08-18	$30.45	$30.67	$30.40	$30.64	$30.64	635,423
2023-08-17	$30.43	$30.79	$30.43	$30.64	$30.64	638,932
2023-08-16	$30.33	$30.63	$30.11	$30.17	$30.17	1,030,662
2023-08-15	$31.01	$31.04	$30.38	$30.38	$30.38	849,855
2023-08-14	$31.37	$31.55	$31.02	$31.22	$31.22	440,012
2023-08-11	$31.15	$31.62	$31.15	$31.49	$31.49	505,228
2023-08-10	$31.36	$31.66	$31.17	$31.25	$31.25	756,993
2023-08-09	$31.02	$31.33	$30.99	$31.20	$31.20	868,011
2023-08-08	$30.66	$30.86	$30.22	$30.84	$30.84	677,484
2023-08-07	$30.89	$31.10	$30.74	$31.06	$31.06	478,547
2023-08-04	$30.22	$31.09	$30.22	$30.83	$30.83	876,915
2023-08-03	$30.64	$30.67	$30.32	$30.51	$30.51	1,419,829
2023-08-02	$31.06	$31.06	$30.31	$30.64	$30.64	784,325
2023-08-01	$31.47	$31.48	$30.89	$31.10	$31.10	557,399
2023-07-31	$31.37	$31.86	$31.32	$31.68	$31.68	723,254
2023-07-28	$31.08	$31.44	$30.86	$31.23	$31.23	1,071,526
2023-07-27	$31.59	$31.59	$30.90	$30.97	$30.97	639,639
2023-07-26	$31.37	$31.57	$31.22	$31.50	$31.50	417,710
2023-07-25	$31.67	$31.77	$31.46	$31.62	$31.62	753,062
2023-07-24	$31.65	$31.92	$31.51	$31.78	$31.78	792,657
2023-07-21	$31.20	$31.50	$31.05	$31.48	$31.48	515,561
2023-07-20	$31.14	$31.29	$30.95	$31.18	$31.18	812,608
2023-07-19	$31.04	$31.26	$30.98	$31.04	$31.04	668,764
2023-07-18	$30.50	$31.06	$30.46	$30.91	$30.91	629,686
2023-07-17	$30.75	$30.84	$30.57	$30.57	$30.57	615,015
2023-07-14	$31.21	$31.33	$30.80	$30.82	$30.82	703,109
2023-07-13	$31.13	$31.40	$30.85	$31.34	$31.34	752,988
2023-07-12	$30.74	$31.06	$30.60	$31.01	$31.01	838,097
2023-07-11	$30.32	$30.65	$30.31	$30.45	$30.45	631,249
2023-07-10	$30.39	$30.57	$30.23	$30.27	$30.27	694,126
2023-07-07	$30.40	$30.66	$30.39	$30.50	$30.50	885,539
2023-07-06	$30.72	$30.85	$30.37	$30.43	$30.43	621,744
2023-07-05	$31.49	$31.52	$30.85	$30.99	$30.99	630,919
2023-07-03	$31.44	$31.77	$31.40	$31.53	$31.53	252,371
2023-06-30	$31.25	$31.60	$31.05	$31.44	$31.44	913,573
2023-06-29	$30.70	$31.06	$30.65	$31.05	$31.05	515,803
2023-06-28	$30.49	$30.85	$30.23	$30.70	$30.70	573,197
2023-06-27	$30.58	$30.71	$30.44	$30.62	$30.62	407,944
2023-06-26	$30.20	$30.84	$30.12	$30.67	$30.67	695,355
2023-06-23	$30.32	$30.46	$30.07	$30.16	$30.16	884,587
2023-06-22	$30.76	$30.84	$30.57	$30.69	$30.69	617,260
2023-06-21	$30.80	$31.12	$30.58	$30.96	$30.96	770,169
2023-06-20	$31.11	$31.15	$30.67	$30.87	$30.87	810,198
2023-06-16	$31.20	$31.41	$31.13	$31.23	$31.23	763,896
2023-06-15	$30.90	$31.20	$30.74	$31.10	$31.10	940,696
2023-06-14	$31.21	$31.33	$30.70	$30.86	$30.86	1,520,752
2023-06-13	$31.61	$31.89	$31.47	$31.50	$31.00	1,439,823
2023-06-12	$31.61	$31.69	$31.11	$31.35	$30.85	833,899
2023-06-09	$32.74	$32.76	$31.64	$31.70	$31.19	726,291
2023-06-08	$32.57	$32.69	$32.17	$32.48	$31.96	654,498
2023-06-07	$32.26	$32.67	$32.06	$32.59	$32.07	672,787
2023-06-06	$31.67	$32.18	$31.66	$32.11	$31.60	472,314
2023-06-05	$32.26	$32.35	$31.89	$31.96	$31.45	389,971
2023-06-02	$31.44	$32.16	$31.26	$32.04	$32.04	819,223
2023-06-01	$30.34	$31.05	$30.34	$30.88	$30.88	807,795
2023-05-31	$30.35	$30.50	$30.08	$30.27	$30.27	1,126,141
2023-05-30	$30.95	$31.03	$30.43	$30.64	$30.64	633,311
2023-05-26	$30.74	$30.95	$30.58	$30.79	$30.79	707,602
2023-05-25	$30.69	$30.75	$30.28	$30.57	$30.57	1,021,250
2023-05-24	$30.85	$30.93	$30.55	$30.61	$30.61	760,695
2023-05-23	$31.21	$31.21	$30.86	$30.94	$30.94	738,215
2023-05-22	$31.11	$31.24	$30.96	$31.14	$31.14	334,889
2023-05-19	$31.16	$31.34	$30.99	$31.12	$31.12	584,915
2023-05-18	$31.11	$31.26	$30.83	$31.00	$31.00	835,831
2023-05-17	$31.35	$31.46	$30.93	$31.33	$31.33	780,692
2023-05-16	$32.20	$32.39	$31.18	$31.19	$31.19	956,340
2023-05-15	$32.38	$32.46	$32.01	$32.30	$32.30	605,389
2023-05-12	$32.11	$32.31	$32.00	$32.24	$32.24	529,190
2023-05-11	$32.18	$32.36	$31.81	$31.97	$31.97	992,600
2023-05-10	$32.95	$33.04	$32.14	$32.45	$32.45	784,513
2023-05-09	$32.25	$32.97	$32.03	$32.77	$32.77	953,098
2023-05-08	$32.73	$32.90	$32.30	$32.41	$32.41	703,245
2023-05-05	$32.37	$32.77	$32.08	$32.54	$32.54	919,169
2023-05-04	$31.56	$31.79	$31.31	$31.73	$31.73	913,332
2023-05-03	$31.64	$31.93	$31.44	$31.53	$31.53	998,781
2023-05-02	$32.73	$32.73	$31.67	$31.78	$31.78	1,040,349
2023-05-01	$32.73	$33.09	$32.73	$32.91	$32.91	460,823
2023-04-28	$32.30	$33.06	$32.30	$32.93	$32.93	548,462
2023-04-27	$32.30	$32.69	$32.29	$32.52	$32.52	467,635
2023-04-26	$32.46	$32.71	$32.16	$32.36	$32.36	690,851
2023-04-25	$32.70	$32.88	$32.45	$32.47	$32.47	609,618
2023-04-24	$32.70	$33.11	$32.61	$33.01	$33.01	565,301
2023-04-21	$32.87	$32.93	$32.46	$32.70	$32.70	864,970
2023-04-20	$32.83	$32.96	$32.63	$32.84	$32.84	709,748
2023-04-19	$33.03	$33.26	$32.97	$33.13	$33.13	813,060
2023-04-18	$33.47	$33.69	$33.09	$33.27	$33.27	523,826
2023-04-17	$33.80	$33.81	$33.35	$33.51	$33.51	482,039
2023-04-14	$33.94	$34.18	$33.72	$33.88	$33.88	387,582
2023-04-13	$33.68	$34.08	$33.58	$33.94	$33.94	576,235
2023-04-12	$33.57	$33.79	$33.45	$33.51	$33.51	565,356
2023-04-11	$33.29	$33.56	$33.16	$33.48	$33.48	491,723
2023-04-10	$32.71	$33.15	$32.67	$33.12	$33.12	487,658
2023-04-06	$32.87	$33.14	$32.77	$32.85	$32.85	494,998
2023-04-05	$32.89	$33.20	$32.82	$32.99	$32.99	523,868
2023-04-04	$33.13	$33.33	$32.66	$32.88	$32.88	693,822
2023-04-03	$33.00	$33.17	$32.75	$33.08	$33.08	737,697
2023-03-31	$32.19	$32.43	$32.19	$32.40	$32.40	580,182
2023-03-30	$32.08	$32.17	$31.86	$32.14	$32.14	432,110
2023-03-29	$31.63	$31.97	$31.60	$31.84	$31.84	546,177
2023-03-28	$31.04	$31.45	$30.95	$31.39	$31.39	735,378
2023-03-27	$30.85	$31.14	$30.72	$31.06	$31.06	942,023
2023-03-24	$30.03	$30.61	$29.59	$30.55	$30.55	811,832
2023-03-23	$31.06	$31.44	$30.39	$30.51	$30.51	966,643
2023-03-22	$31.33	$31.67	$31.04	$31.04	$31.04	697,090
2023-03-21	$31.39	$31.59	$31.06	$31.28	$31.28	769,295
2023-03-20	$30.50	$31.07	$30.45	$30.98	$30.98	769,455
2023-03-17	$30.41	$30.80	$30.09	$30.42	$30.42	1,056,880
2023-03-16	$30.22	$30.84	$29.79	$30.76	$30.76	1,101,359
2023-03-15	$31.22	$31.27	$29.86	$30.60	$30.60	2,061,895
2023-03-14	$32.10	$32.71	$31.71	$32.07	$32.07	801,988
2023-03-13	$32.42	$32.83	$31.84	$32.32	$31.85	1,492,742
2023-03-10	$33.20	$33.40	$32.60	$32.81	$32.81	1,008,845
2023-03-09	$33.83	$34.05	$33.25	$33.29	$33.29	472,116
2023-03-08	$33.70	$34.12	$33.49	$33.66	$33.66	524,527
2023-03-07	$34.16	$34.23	$33.58	$33.66	$33.66	618,865
2023-03-06	$34.04	$34.32	$34.00	$34.16	$34.16	406,170
2023-03-03	$33.89	$34.37	$33.69	$34.21	$34.21	425,612
2023-03-02	$33.28	$34.02	$33.22	$33.89	$33.89	563,742
2023-03-01	$32.84	$33.46	$32.84	$33.36	$33.36	703,417
2023-02-28	$33.61	$33.65	$32.84	$32.84	$32.84	1,264,405
2023-02-27	$33.29	$33.65	$33.09	$33.55	$33.55	878,987
2023-02-24	$32.91	$33.23	$32.57	$33.13	$33.13	728,710
2023-02-23	$33.15	$33.52	$33.06	$33.42	$33.42	649,356
2023-02-22	$32.96	$33.45	$32.64	$32.89	$32.89	846,289
2023-02-21	$33.75	$33.79	$32.97	$32.98	$32.98	605,634
2023-02-17	$34.12	$34.31	$33.79	$33.96	$33.96	607,862
2023-02-16	$34.49	$34.93	$34.37	$34.55	$34.55	432,435
2023-02-15	$35.03	$35.03	$34.41	$34.85	$34.85	507,316
2023-02-14	$34.98	$35.38	$34.65	$35.27	$35.27	383,849
2023-02-13	$34.86	$35.33	$34.80	$35.24	$35.24	378,084
2023-02-10	$34.54	$34.94	$34.48	$34.92	$34.92	494,752
2023-02-09	$34.71	$34.86	$34.13	$34.17	$34.17	373,969
2023-02-08	$35.03	$35.04	$34.34	$34.49	$34.49	506,506
2023-02-07	$34.61	$35.03	$34.30	$34.97	$34.97	761,943
2023-02-06	$34.60	$34.69	$34.14	$34.53	$34.53	579,812
2023-02-03	$34.56	$35.08	$34.40	$34.65	$34.65	624,088
2023-02-02	$35.32	$35.38	$34.69	$34.76	$34.76	696,294
2023-02-01	$35.52	$35.58	$34.81	$35.39	$35.39	791,632
2023-01-31	$35.19	$35.62	$35.17	$35.50	$35.50	879,557
2023-01-30	$35.37	$35.55	$35.19	$35.24	$35.24	409,858
2023-01-27	$35.91	$35.99	$35.52	$35.59	$35.59	536,312
2023-01-26	$35.70	$35.91	$35.30	$35.85	$35.85	427,288
2023-01-25	$35.44	$35.55	$34.99	$35.42	$35.42	554,679
2023-01-24	$35.76	$35.84	$35.22	$35.56	$35.56	1,308,866
2023-01-23	$36.17	$36.29	$35.74	$35.95	$35.95	945,051
2023-01-20	$36.00	$36.17	$35.62	$36.14	$36.14	470,606
2023-01-19	$35.72	$36.07	$35.56	$35.91	$35.91	369,026
2023-01-18	$36.39	$36.80	$35.76	$35.82	$35.82	591,478
2023-01-17	$36.00	$36.37	$36.00	$36.27	$36.27	409,896
2023-01-13	$35.87	$36.18	$35.55	$36.03	$36.03	554,733
2023-01-12	$35.20	$35.95	$35.14	$35.91	$35.91	543,031
2023-01-11	$34.81	$35.07	$34.66	$34.97	$34.97	501,396
2023-01-10	$34.57	$34.75	$34.35	$34.62	$34.62	393,564
2023-01-09	$34.51	$34.84	$34.45	$34.57	$34.57	408,583
2023-01-06	$33.78	$34.36	$33.74	$34.13	$34.13	499,477
2023-01-05	$33.19	$33.53	$33.15	$33.32	$33.32	394,521
2023-01-04	$32.96	$33.46	$32.79	$33.37	$33.37	799,101
2023-01-03	$33.62	$33.86	$32.85	$33.02	$33.02	499,801
2022-12-30	$33.81	$34.11	$33.65	$33.95	$33.95	429,971
2022-12-29	$33.60	$34.07	$33.59	$33.92	$33.92	335,734
2022-12-28	$34.05	$34.39	$33.41	$33.56	$33.56	573,899
2022-12-27	$33.87	$34.24	$33.75	$34.23	$34.23	373,270
2022-12-23	$33.15	$33.95	$33.15	$33.85	$33.85	458,436
2022-12-22	$33.74	$33.74	$32.61	$33.08	$33.08	432,192
2022-12-21	$33.46	$33.88	$33.29	$33.86	$33.86	490,857
2022-12-20	$32.48	$33.20	$32.47	$33.10	$33.10	769,224
2022-12-19	$32.94	$33.09	$32.34	$32.50	$32.50	545,664
2022-12-16	$32.88	$32.88	$32.28	$32.73	$32.73	752,734
2022-12-15	$33.94	$34.05	$33.09	$33.31	$33.31	1,079,105
2022-12-14	$34.75	$34.87	$34.05	$34.36	$34.36	714,836
2022-12-13	$34.97	$35.27	$34.76	$34.87	$34.71	591,316
2022-12-12	$33.65	$34.39	$33.48	$34.34	$34.18	852,400
2022-12-09	$34.09	$34.21	$33.57	$33.58	$33.42	840,031
2022-12-08	$34.78	$34.88	$34.10	$34.38	$34.22	444,398
2022-12-07	$34.48	$34.69	$34.18	$34.31	$34.15	747,208
2022-12-06	$35.02	$35.32	$34.23	$34.35	$34.19	599,333
2022-12-05	$36.24	$36.41	$35.06	$35.18	$35.02	886,273
2022-12-02	$36.30	$36.47	$35.87	$35.95	$35.95	545,332
2022-12-01	$36.71	$36.93	$36.48	$36.55	$36.55	591,805
2022-11-30	$35.87	$36.61	$35.64	$36.48	$36.48	1,119,749
2022-11-29	$35.37	$35.65	$35.16	$35.55	$35.55	525,502
2022-11-28	$35.08	$35.54	$34.82	$35.22	$35.22	595,313
2022-11-25	$35.45	$35.85	$35.40	$35.40	$35.40	214,323
2022-11-23	$35.15	$35.44	$35.02	$35.34	$35.34	500,018
2022-11-22	$35.35	$35.69	$35.15	$35.51	$35.35	612,480
2022-11-21	$34.83	$34.90	$34.23	$34.80	$34.64	794,014
2022-11-18	$34.75	$35.26	$34.56	$35.18	$35.02	998,385
2022-11-17	$34.97	$35.23	$34.67	$35.11	$34.95	487,136
2022-11-16	$35.15	$35.52	$35.05	$35.33	$35.17	589,590
2022-11-15	$35.14	$35.44	$34.92	$35.18	$35.02	614,468
2022-11-14	$34.95	$35.23	$34.74	$34.84	$34.68	626,228
2022-11-11	$34.87	$35.35	$34.80	$35.06	$34.90	510,463
2022-11-10	$33.76	$34.46	$33.68	$34.42	$34.26	552,080
2022-11-09	$33.89	$34.17	$33.01	$33.03	$32.88	633,073
2022-11-08	$34.10	$34.25	$33.70	$34.11	$33.95	477,068
2022-11-07	$34.15	$34.20	$33.57	$34.03	$33.87	680,697
2022-11-04	$33.96	$35.07	$33.47	$34.08	$33.92	913,989
2022-11-03	$32.55	$33.12	$32.20	$32.93	$32.78	570,532
2022-11-02	$32.70	$33.51	$32.46	$32.75	$32.75	676,867
2022-11-01	$33.46	$33.61	$32.58	$32.69	$32.69	847,513
2022-10-31	$32.39	$33.09	$32.22	$33.01	$33.01	689,921
2022-10-28	$32.92	$33.05	$32.24	$32.58	$32.58	724,047
2022-10-27	$32.84	$33.26	$32.73	$32.92	$32.92	664,720
2022-10-26	$32.15	$32.76	$32.10	$32.50	$32.50	752,426
2022-10-25	$31.75	$32.13	$31.65	$32.13	$32.13	777,716
2022-10-24	$32.24	$32.28	$31.74	$31.76	$31.76	565,604
2022-10-21	$31.86	$32.59	$31.64	$32.42	$32.26	684,895
2022-10-20	$32.12	$32.45	$31.58	$31.75	$31.59	522,738
2022-10-19	$31.54	$32.04	$31.49	$31.91	$31.75	487,997
2022-10-18	$31.76	$31.96	$31.15	$31.63	$31.47	532,853
2022-10-17	$31.09	$31.79	$30.95	$31.48	$31.32	792,354
2022-10-14	$31.31	$31.56	$30.44	$30.47	$30.32	842,909
2022-10-13	$29.82	$31.59	$29.64	$31.50	$31.34	791,268
2022-10-12	$30.43	$30.49	$30.11	$30.22	$30.07	806,714
2022-10-11	$30.65	$31.12	$30.43	$30.65	$30.50	800,095
2022-10-10	$31.84	$32.06	$30.71	$30.92	$30.77	536,318
2022-10-07	$31.60	$32.30	$31.48	$31.71	$31.55	868,256
2022-10-06	$32.40	$32.50	$31.47	$31.60	$31.44	667,291
2022-10-05	$32.63	$32.91	$31.92	$32.69	$32.53	900,742
2022-10-04	$32.67	$33.00	$32.56	$32.91	$32.75	945,940
2022-10-03	$31.35	$32.47	$31.30	$32.19	$32.03	1,353,922
2022-09-30	$30.76	$31.06	$30.34	$30.37	$30.22	748,259
2022-09-29	$31.29	$31.29	$30.23	$30.86	$30.71	864,123
2022-09-28	$30.88	$31.58	$30.46	$31.47	$31.31	1,054,526
2022-09-27	$30.87	$31.11	$30.40	$30.70	$30.55	1,662,591
2022-09-26	$31.21	$31.50	$30.23	$30.33	$30.18	1,688,823
2022-09-23	$32.66	$32.72	$31.14	$31.27	$31.11	1,804,473
2022-09-22	$34.35	$34.40	$33.51	$33.51	$33.34	758,342
2022-09-21	$34.89	$35.19	$34.31	$34.32	$33.98	927,675
2022-09-20	$34.91	$35.10	$34.43	$34.72	$34.38	686,537
2022-09-19	$34.10	$35.28	$34.06	$35.18	$34.84	754,227
2022-09-16	$35.31	$35.40	$34.49	$34.87	$34.53	987,104
2022-09-15	$35.74	$35.96	$35.50	$35.71	$35.36	628,234
2022-09-14	$35.86	$36.69	$35.79	$36.15	$35.80	921,434
2022-09-13	$36.13	$36.39	$35.52	$35.66	$35.31	690,297
2022-09-12	$36.38	$36.84	$36.27	$36.64	$36.28	637,465
2022-09-09	$35.79	$36.05	$35.46	$35.92	$35.57	796,632
2022-09-08	$34.60	$34.83	$34.26	$34.75	$34.41	621,844
2022-09-07	$34.18	$34.67	$33.97	$34.62	$34.28	785,587
2022-09-06	$35.54	$35.85	$34.59	$34.62	$34.28	857,481
2022-09-02	$35.76	$35.94	$35.21	$35.39	$35.39	987,644
2022-09-01	$34.95	$35.38	$34.41	$35.23	$35.23	1,080,135
2022-08-31	$35.51	$35.75	$35.03	$35.32	$35.32	1,198,893
2022-08-30	$37.05	$37.11	$35.81	$36.02	$36.02	1,080,095
2022-08-29	$36.86	$37.62	$36.83	$37.34	$37.34	779,669
2022-08-26	$38.10	$38.10	$36.99	$37.02	$37.02	741,887
2022-08-25	$38.11	$38.15	$37.81	$37.98	$37.98	446,458
2022-08-24	$37.63	$38.06	$37.46	$37.96	$37.96	660,700
2022-08-23	$37.23	$37.92	$37.23	$37.80	$37.64	657,911
2022-08-22	$37.28	$37.34	$36.83	$37.02	$36.86	498,685
2022-08-19	$37.49	$37.60	$37.18	$37.41	$37.25	409,549
2022-08-18	$37.52	$38.08	$37.49	$37.68	$37.52	820,896
2022-08-17	$37.08	$37.35	$36.83	$37.22	$37.06	677,359
2022-08-16	$37.31	$37.65	$37.09	$37.32	$37.16	569,242
2022-08-15	$36.63	$37.16	$36.30	$37.12	$36.96	682,528
2022-08-12	$37.55	$37.72	$37.23	$37.58	$37.42	674,318
2022-08-11	$37.66	$38.10	$37.51	$37.59	$37.43	794,094
2022-08-10	$36.57	$37.26	$36.41	$37.10	$36.94	653,349
2022-08-09	$36.27	$36.64	$36.08	$36.38	$36.23	674,579
2022-08-08	$35.64	$36.40	$35.61	$36.10	$35.95	870,348
2022-08-05	$35.86	$35.98	$35.15	$35.38	$35.23	1,023,227
2022-08-04	$37.22	$37.31	$36.37	$36.40	$36.25	910,352
2022-08-03	$37.61	$37.73	$36.76	$37.24	$37.08	755,778
2022-08-02	$37.51	$37.84	$37.42	$37.44	$37.28	678,350
2022-08-01	$37.74	$37.95	$37.23	$37.64	$37.48	581,086
2022-07-29	$37.32	$38.29	$37.29	$38.18	$38.02	889,256
2022-07-28	$37.25	$37.37	$36.59	$37.11	$36.95	772,258
2022-07-27	$36.97	$37.28	$36.70	$37.16	$37.00	805,099
2022-07-26	$37.26	$37.43	$36.68	$36.84	$36.68	526,936
2022-07-25	$36.33	$37.09	$36.19	$37.03	$36.87	638,210
2022-07-22	$36.25	$36.59	$35.80	$35.87	$35.72	623,904
2022-07-21	$36.03	$36.48	$35.68	$36.48	$36.16	758,851
2022-07-20	$36.40	$36.55	$35.92	$36.52	$36.20	607,676
2022-07-19	$36.11	$36.70	$36.06	$36.53	$36.21	812,901
2022-07-18	$35.60	$36.33	$35.45	$35.99	$35.67	873,018
2022-07-15	$35.25	$35.46	$34.80	$34.95	$34.64	715,602
2022-07-14	$34.36	$34.73	$33.70	$34.69	$34.39	987,994
2022-07-13	$34.69	$35.65	$34.69	$35.29	$34.98	879,764
2022-07-12	$34.83	$35.27	$34.54	$35.18	$34.87	1,143,370
2022-07-11	$35.37	$35.55	$34.73	$35.42	$35.11	754,961
2022-07-08	$35.54	$35.90	$35.15	$35.71	$35.40	1,129,569
2022-07-07	$34.31	$35.60	$34.31	$35.38	$35.07	1,429,871
2022-07-06	$34.17	$34.53	$33.02	$33.79	$33.49	1,133,974
2022-07-05	$34.93	$35.05	$33.35	$34.32	$34.02	1,581,278
2022-07-01	$35.37	$35.63	$34.54	$35.51	$35.20	651,071
2022-06-30	$34.91	$35.36	$34.47	$35.35	$35.04	989,386
2022-06-29	$36.12	$36.33	$35.40	$35.46	$35.15	905,072
2022-06-28	$35.90	$36.51	$35.75	$35.90	$35.59	1,233,450
2022-06-27	$34.68	$35.49	$34.56	$35.20	$34.89	1,123,945
2022-06-24	$33.70	$34.49	$33.51	$34.32	$34.02	1,121,881
2022-06-23	$34.65	$34.73	$32.86	$33.23	$32.94	1,646,967
2022-06-22	$34.82	$35.17	$34.44	$34.73	$34.26	1,223,942
2022-06-21	$35.41	$36.20	$35.30	$35.71	$35.23	1,051,105
2022-06-17	$35.86	$36.11	$34.11	$34.79	$34.32	2,116,953
2022-06-16	$36.89	$37.05	$35.90	$36.15	$35.66	1,578,717
2022-06-15	$38.49	$38.49	$36.87	$37.75	$37.24	2,036,779
2022-06-14	$39.14	$39.36	$38.05	$38.44	$37.92	1,638,440
2022-06-13	$39.42	$39.56	$38.48	$39.00	$38.47	1,766,370
2022-06-10	$40.65	$40.90	$39.95	$40.36	$39.81	1,024,610
2022-06-09	$42.06	$42.09	$41.26	$41.27	$40.71	783,748
2022-06-08	$42.30	$42.74	$41.77	$42.16	$41.59	1,149,112
2022-06-07	$41.33	$42.41	$41.33	$42.37	$41.80	661,947
2022-06-06	$41.57	$41.66	$41.27	$41.45	$40.89	674,725
2022-06-03	$41.73	$41.84	$41.34	$41.47	$40.91	559,922
2022-06-02	$40.90	$41.88	$40.78	$41.68	$41.11	1,062,120
2022-06-01	$40.57	$41.16	$40.37	$40.91	$40.36	1,106,174
2022-05-31	$40.53	$40.72	$39.94	$40.24	$39.69	1,492,765
2022-05-27	$39.81	$40.40	$39.68	$40.32	$39.77	1,012,231
2022-05-26	$39.59	$39.97	$39.40	$39.77	$39.23	908,293
2022-05-25	$39.58	$39.90	$39.33	$39.61	$39.07	894,216
2022-05-24	$39.36	$39.49	$38.55	$39.36	$38.83	1,707,412
2022-05-23	$39.53	$39.88	$39.14	$39.66	$38.96	642,786
2022-05-20	$39.46	$39.71	$38.76	$39.29	$38.60	834,232
2022-05-19	$38.83	$39.48	$38.66	$39.29	$38.60	1,218,452
2022-05-18	$39.72	$39.82	$39.08	$39.26	$38.57	968,151
2022-05-17	$39.19	$39.67	$39.07	$39.55	$38.85	1,000,606
2022-05-16	$38.33	$39.26	$38.26	$38.93	$38.24	1,161,681
2022-05-13	$37.70	$38.53	$37.66	$38.17	$37.50	1,171,317
2022-05-12	$37.17	$37.33	$36.63	$37.21	$36.55	1,218,656
2022-05-11	$37.68	$38.21	$37.37	$37.51	$36.85	1,370,860
2022-05-10	$38.07	$38.21	$36.57	$37.23	$36.57	1,423,055
2022-05-09	$38.95	$39.15	$37.68	$37.80	$37.13	1,966,299
2022-05-06	$38.65	$39.43	$38.00	$39.38	$38.68	1,062,780
2022-05-05	$39.31	$39.34	$37.89	$38.18	$37.50	1,137,670
2022-05-04	$38.55	$39.31	$38.28	$39.08	$38.39	1,197,603
2022-05-03	$37.64	$38.39	$37.59	$38.06	$37.39	1,038,468
2022-05-02	$37.50	$37.72	$36.99	$37.59	$36.93	957,910
2022-04-29	$38.31	$39.02	$37.61	$37.85	$37.18	1,360,682
2022-04-28	$37.64	$38.70	$37.51	$38.52	$37.84	924,803
2022-04-27	$37.34	$37.68	$36.94	$37.56	$36.90	1,041,098
2022-04-26	$37.67	$37.94	$37.26	$37.39	$36.73	965,324
2022-04-25	$37.76	$37.96	$36.66	$37.68	$37.01	1,449,618
2022-04-22	$39.15	$39.36	$38.23	$38.52	$37.84	1,084,184
2022-04-21	$41.02	$41.21	$39.70	$39.83	$38.96	960,763
2022-04-20	$39.98	$40.98	$39.85	$40.84	$39.94	1,188,523
2022-04-19	$39.45	$39.84	$39.27	$39.83	$38.96	652,893
2022-04-18	$39.76	$39.95	$39.34	$39.56	$38.69	913,391
2022-04-14	$39.72	$40.08	$39.56	$39.72	$38.85	887,291
2022-04-13	$39.15	$39.75	$39.09	$39.70	$38.83	1,033,167
2022-04-12	$39.18	$39.31	$38.77	$39.00	$38.15	1,212,131
2022-04-11	$38.70	$39.10	$38.51	$38.79	$37.94	967,243
2022-04-08	$38.34	$38.88	$38.34	$38.74	$37.89	781,286
2022-04-07	$38.28	$38.47	$37.82	$38.31	$37.47	814,083
2022-04-06	$38.03	$38.36	$37.70	$38.14	$37.30	988,823
2022-04-05	$38.45	$38.81	$37.77	$37.87	$37.04	641,678
2022-04-04	$38.18	$38.39	$37.97	$38.18	$37.34	853,880
2022-04-01	$37.64	$38.19	$37.63	$38.04	$37.21	712,739
2022-03-31	$37.75	$38.12	$37.56	$37.60	$36.78	693,117
2022-03-30	$37.62	$37.94	$37.57	$37.89	$37.06	1,010,437
2022-03-29	$37.24	$37.51	$36.81	$37.35	$36.53	1,084,009
2022-03-28	$37.41	$37.56	$37.10	$37.52	$36.70	986,849
2022-03-25	$37.56	$38.19	$37.53	$38.05	$37.22	1,306,191
2022-03-24	$37.50	$37.86	$37.37	$37.55	$36.73	817,569
2022-03-23	$37.43	$37.96	$37.28	$37.57	$36.58	1,047,186
2022-03-22	$37.12	$37.35	$36.81	$37.16	$36.18	1,337,169
2022-03-21	$36.96	$37.47	$36.89	$37.05	$36.08	1,424,164
2022-03-18	$36.00	$36.80	$36.00	$36.56	$35.60	2,548,858
2022-03-17	$36.40	$36.76	$36.10	$36.21	$35.26	1,300,069
2022-03-16	$35.67	$36.00	$35.43	$35.90	$34.96	1,280,522
2022-03-15	$34.77	$35.62	$34.57	$35.57	$34.64	1,496,019
2022-03-14	$36.32	$36.53	$35.28	$35.60	$34.67	1,901,886
2022-03-11	$36.70	$37.09	$36.54	$36.74	$35.78	979,477
2022-03-10	$36.27	$37.12	$36.27	$36.81	$35.84	1,613,310
2022-03-09	$36.07	$36.68	$35.68	$36.16	$35.21	2,007,438
2022-03-08	$36.91	$37.34	$36.50	$36.59	$35.63	2,540,963
2022-03-07	$36.44	$37.06	$36.29	$36.73	$35.77	1,539,388
2022-03-04	$35.76	$36.43	$35.56	$36.29	$35.34	1,251,202
2022-03-03	$35.79	$36.32	$35.77	$35.93	$34.99	1,301,023
2022-03-02	$35.19	$36.09	$35.05	$35.85	$34.91	1,914,890
2022-03-01	$34.32	$35.37	$34.18	$34.56	$33.65	1,793,114
2022-02-28	$33.34	$33.99	$33.26	$33.96	$33.07	1,982,392
2022-02-25	$32.45	$33.74	$32.45	$33.39	$32.51	2,175,304
2022-02-24	$32.37	$32.78	$32.18	$32.67	$31.81	2,015,329
2022-02-23	$32.72	$33.03	$32.60	$32.85	$31.83	1,148,404
2022-02-22	$33.37	$33.59	$32.07	$32.47	$31.46	1,625,277
2022-02-18	$33.21	$33.38	$32.97	$33.10	$32.07	2,372,274
2022-02-17	$33.61	$33.75	$33.24	$33.29	$32.25	1,180,455
2022-02-16	$33.44	$33.86	$33.42	$33.59	$32.54	1,182,923
2022-02-15	$32.82	$33.35	$32.71	$33.26	$32.22	946,259
2022-02-14	$33.11	$33.32	$32.77	$33.19	$32.16	1,247,017
2022-02-11	$32.94	$33.51	$32.85	$33.02	$31.99	1,191,186
2022-02-10	$32.59	$33.20	$32.51	$32.81	$31.79	1,057,748
2022-02-09	$32.23	$32.72	$32.23	$32.72	$31.70	714,075
2022-02-08	$32.20	$32.28	$31.77	$32.17	$31.17	882,575
2022-02-07	$32.14	$32.48	$32.11	$32.32	$31.31	794,500
2022-02-04	$32.42	$32.79	$32.19	$32.20	$31.20	1,135,033
2022-02-03	$32.47	$32.68	$32.14	$32.51	$31.50	1,482,112
2022-02-02	$32.16	$32.78	$32.16	$32.65	$31.63	1,398,510
2022-02-01	$31.75	$32.30	$31.66	$32.17	$31.17	2,338,398
2022-01-31	$31.15	$32.04	$31.13	$31.75	$30.76	1,662,331
2022-01-28	$30.93	$31.27	$30.83	$31.15	$30.18	926,327
2022-01-27	$31.40	$31.51	$30.71	$30.99	$30.02	1,095,479
2022-01-26	$31.19	$31.74	$30.82	$31.04	$30.07	1,367,600
2022-01-25	$30.17	$31.06	$29.99	$30.88	$29.92	1,256,031
2022-01-24	$30.40	$30.58	$29.54	$30.44	$29.49	1,923,413
2022-01-21	$31.52	$31.56	$30.88	$31.02	$29.89	1,198,640
2022-01-20	$32.00	$32.33	$31.75	$31.76	$30.60	1,079,688
2022-01-19	$32.57	$32.74	$31.76	$32.09	$30.92	967,427
2022-01-18	$32.56	$32.86	$32.23	$32.46	$31.28	965,460
2022-01-14	$32.15	$32.24	$31.78	$32.22	$31.05	658,633
2022-01-13	$32.43	$32.48	$32.09	$32.13	$30.96	550,773
2022-01-12	$31.87	$32.26	$31.83	$32.22	$31.05	837,372
2022-01-11	$31.19	$31.73	$31.04	$31.63	$30.48	1,043,235
2022-01-10	$31.23	$31.35	$30.82	$30.98	$29.85	1,265,101
2022-01-07	$30.96	$31.47	$30.73	$31.29	$30.15	1,055,553
2022-01-06	$30.39	$30.94	$30.19	$30.84	$29.72	1,061,574
2022-01-05	$30.56	$30.80	$30.13	$30.15	$29.05	975,952
2022-01-04	$30.92	$30.96	$30.34	$30.40	$29.29	977,235
2022-01-03	$30.42	$30.86	$30.37	$30.83	$29.71	438,300
2021-12-31	$30.17	$30.40	$30.02	$30.33	$29.23	685,521
2021-12-30	$30.12	$30.31	$30.00	$30.07	$28.97	597,851
2021-12-29	$30.21	$30.41	$30.10	$30.19	$28.93	1,103,567
2021-12-28	$30.71	$30.87	$30.46	$30.53	$29.26	395,392
2021-12-27	$30.24	$30.61	$29.99	$30.60	$29.33	592,344
2021-12-23	$30.05	$30.31	$29.98	$30.11	$28.86	888,129
2021-12-22	$29.68	$30.00	$29.40	$29.97	$28.72	691,318
2021-12-21	$29.70	$29.91	$29.52	$29.71	$28.47	939,812
2021-12-20	$29.03	$29.47	$28.93	$29.40	$28.18	926,150
2021-12-17	$29.13	$29.75	$28.90	$29.48	$28.25	926,518
2021-12-16	$29.73	$30.09	$29.54	$29.55	$28.32	921,639
2021-12-15	$29.10	$29.61	$28.94	$29.54	$28.31	773,723
2021-12-14	$29.23	$29.56	$29.15	$29.20	$27.98	635,906
2021-12-13	$29.31	$29.59	$29.22	$29.39	$28.17	914,048
2021-12-10	$29.81	$29.86	$29.31	$29.52	$28.29	725,961
2021-12-09	$29.94	$30.00	$29.57	$29.66	$28.42	730,423
2021-12-08	$30.48	$30.70	$30.10	$30.21	$28.95	849,048
2021-12-07	$29.94	$30.52	$29.92	$30.37	$29.10	820,339
2021-12-06	$29.56	$29.92	$29.27	$29.66	$28.42	811,837
2021-12-03	$30.00	$30.17	$29.21	$29.34	$28.12	875,942
2021-12-02	$29.18	$29.97	$28.89	$29.77	$28.53	1,010,547
2021-12-01	$30.15	$30.36	$29.14	$29.16	$27.95	1,028,309
2021-11-30	$29.80	$29.86	$29.17	$29.65	$28.41	1,406,038
2021-11-29	$30.61	$30.77	$29.85	$30.23	$28.97	1,287,988
2021-11-26	$30.19	$30.66	$29.53	$30.46	$29.19	1,264,967
2021-11-24	$31.22	$31.58	$30.98	$31.23	$29.93	1,165,384
2021-11-23	$31.58	$31.74	$31.00	$31.27	$29.97	1,552,051
2021-11-22	$32.57	$32.58	$31.87	$31.89	$30.40	1,388,624
2021-11-19	$32.97	$33.00	$32.40	$32.90	$31.36	1,164,429
2021-11-18	$33.16	$33.39	$32.85	$33.29	$31.74	835,848
2021-11-17	$32.99	$33.40	$32.85	$33.07	$31.53	724,113
2021-11-16	$33.50	$33.55	$32.87	$33.10	$31.55	856,042
2021-11-15	$33.20	$33.58	$32.73	$33.45	$31.89	6,191,814
2021-11-12	$33.01	$33.23	$32.82	$33.07	$31.53	650,262
2021-11-11	$33.37	$33.54	$32.89	$33.06	$31.52	815,576
2021-11-10	$34.24	$34.60	$33.38	$33.41	$31.85	1,018,744
2021-11-09	$34.34	$34.55	$33.99	$34.46	$32.85	747,470
2021-11-08	$33.89	$34.43	$33.68	$34.40	$32.79	1,469,298
2021-11-05	$32.90	$33.84	$32.77	$33.81	$32.23	1,250,375
2021-11-04	$32.96	$33.11	$32.38	$32.60	$31.08	987,836
2021-11-03	$33.01	$33.23	$32.73	$32.82	$31.29	565,472
2021-11-02	$33.43	$33.55	$33.21	$33.31	$31.75	508,651
2021-11-01	$33.30	$33.65	$33.21	$33.55	$31.98	551,731
2021-10-29	$33.35	$33.40	$32.83	$33.09	$31.55	850,646
2021-10-28	$33.19	$33.58	$33.12	$33.48	$31.92	821,632
2021-10-27	$33.33	$33.62	$33.19	$33.19	$31.64	650,646
2021-10-26	$33.92	$34.17	$33.56	$33.58	$32.01	516,403
2021-10-25	$33.77	$33.98	$33.29	$33.82	$32.24	754,627
2021-10-22	$33.83	$33.90	$33.44	$33.64	$32.07	864,871
2021-10-21	$34.24	$34.40	$33.83	$33.83	$32.09	922,171
2021-10-20	$33.93	$34.39	$33.76	$34.35	$32.58	625,251
2021-10-19	$34.21	$34.35	$33.95	$33.98	$32.23	580,166
2021-10-18	$34.51	$34.64	$33.86	$34.02	$32.27	850,691
2021-10-15	$34.46	$34.73	$34.34	$34.40	$32.63	587,571
2021-10-14	$34.00	$34.38	$33.93	$34.27	$32.51	744,506
2021-10-13	$33.11	$33.67	$32.90	$33.67	$31.94	776,600
2021-10-12	$32.91	$33.31	$32.91	$33.14	$31.43	742,369
2021-10-11	$33.33	$33.35	$32.91	$32.99	$31.29	496,124
2021-10-08	$32.42	$33.11	$32.42	$32.90	$31.21	809,800
2021-10-07	$31.73	$32.28	$31.72	$32.19	$30.53	556,527
2021-10-06	$31.67	$31.78	$31.36	$31.73	$30.10	620,084
2021-10-05	$32.58	$32.69	$31.70	$31.93	$30.29	998,515
2021-10-04	$32.25	$32.87	$32.17	$32.29	$30.63	1,305,069
2021-10-01	$31.70	$32.18	$31.55	$32.01	$30.36	825,870
2021-09-30	$31.27	$31.82	$31.15	$31.69	$30.06	1,078,445
2021-09-29	$31.62	$31.70	$31.13	$31.18	$29.57	854,783
2021-09-28	$32.06	$32.09	$31.50	$31.66	$30.03	1,189,078
2021-09-27	$31.54	$32.09	$31.54	$31.94	$30.30	1,169,493
2021-09-24	$31.21	$31.50	$31.16	$31.44	$29.82	999,060
2021-09-23	$31.36	$31.73	$31.36	$31.44	$29.82	688,986
2021-09-22	$31.50	$31.77	$31.33	$31.41	$29.64	910,245
2021-09-21	$30.99	$31.34	$30.91	$31.04	$29.29	814,940
2021-09-20	$30.80	$30.98	$30.46	$30.77	$29.03	948,479
2021-09-17	$31.64	$31.87	$31.29	$31.41	$29.64	852,841
2021-09-16	$31.95	$31.95	$31.53	$31.83	$30.03	637,122
2021-09-15	$31.40	$32.00	$31.40	$31.95	$30.15	862,042
2021-09-14	$31.57	$31.58	$31.10	$31.19	$29.43	690,739
2021-09-13	$30.99	$31.52	$30.96	$31.22	$29.46	758,388
2021-09-10	$31.09	$31.09	$30.65	$30.66	$28.93	573,322
2021-09-09	$30.98	$31.05	$30.69	$30.77	$29.03	1,195,855
2021-09-08	$31.00	$31.50	$31.00	$31.06	$29.31	1,103,949
2021-09-07	$30.85	$31.23	$30.83	$30.84	$29.10	589,771
2021-09-03	$31.24	$31.36	$30.95	$31.12	$29.36	610,414
2021-09-02	$30.79	$31.21	$30.74	$31.20	$29.44	791,334
2021-09-01	$30.41	$30.79	$30.33	$30.53	$28.81	715,981
2021-08-31	$30.91	$31.00	$30.43	$30.45	$28.73	1,521,610
2021-08-30	$31.15	$31.27	$30.97	$31.01	$29.26	663,021
2021-08-27	$30.54	$31.33	$30.54	$31.11	$29.36	643,310
2021-08-26	$31.00	$31.01	$30.42	$30.45	$28.73	1,043,786
2021-08-25	$31.13	$31.32	$30.90	$31.06	$29.31	665,502
2021-08-24	$30.91	$31.27	$30.77	$31.08	$29.33	561,476
2021-08-23	$30.49	$30.89	$30.41	$30.88	$28.98	987,483
2021-08-20	$29.85	$30.14	$29.71	$30.00	$28.16	678,660
2021-08-19	$30.34	$30.41	$29.63	$30.03	$28.19	1,544,472
2021-08-18	$31.65	$31.70	$30.77	$30.78	$28.89	1,027,105
2021-08-17	$31.92	$32.06	$31.38	$31.65	$29.71	812,704
2021-08-16	$32.19	$32.25	$31.87	$32.03	$30.06	1,217,024
2021-08-13	$32.36	$32.64	$32.20	$32.34	$30.35	427,452
2021-08-12	$32.46	$32.58	$32.10	$32.36	$30.37	540,243
2021-08-11	$32.34	$32.62	$32.21	$32.46	$30.47	682,801
2021-08-10	$31.79	$32.25	$31.79	$32.20	$30.22	771,341
2021-08-09	$31.91	$31.95	$31.57	$31.68	$29.73	991,980
2021-08-06	$32.48	$32.73	$31.77	$32.05	$30.08	1,054,406
2021-08-05	$32.84	$33.00	$32.52	$32.56	$30.56	664,615
2021-08-04	$32.55	$33.13	$32.52	$32.57	$30.57	891,776
2021-08-03	$32.48	$32.90	$31.98	$32.87	$30.85	1,071,381
2021-08-02	$33.10	$33.47	$32.37	$32.38	$30.39	633,861
2021-07-30	$33.26	$33.51	$32.81	$33.05	$31.02	695,225
2021-07-29	$33.00	$33.31	$32.96	$33.27	$31.23	781,084
2021-07-28	$32.55	$32.78	$32.29	$32.74	$30.73	923,511
2021-07-27	$32.49	$32.64	$32.11	$32.41	$30.42	1,123,011
2021-07-26	$31.71	$32.97	$31.70	$32.73	$30.72	1,774,391
2021-07-23	$31.49	$31.51	$31.05	$31.36	$29.43	746,731
2021-07-22	$31.58	$31.60	$31.16	$31.39	$29.46	735,517
2021-07-21	$31.25	$31.82	$31.07	$31.74	$29.63	1,231,031
2021-07-20	$30.44	$30.97	$30.06	$30.88	$28.83	998,303
2021-07-19	$30.08	$30.72	$30.08	$30.50	$28.48	1,690,847
2021-07-16	$31.27	$31.39	$30.67	$30.76	$28.72	675,913
2021-07-15	$31.25	$31.54	$31.03	$31.14	$29.07	770,613
2021-07-14	$32.28	$32.28	$31.39	$31.48	$29.39	706,241
2021-07-13	$32.12	$32.21	$31.76	$32.10	$29.97	766,332
2021-07-12	$31.87	$32.30	$31.60	$32.23	$30.09	746,330
2021-07-09	$31.50	$32.18	$31.42	$32.07	$29.94	766,917
2021-07-08	$30.93	$31.44	$30.61	$31.13	$29.06	722,323
2021-07-07	$31.67	$31.98	$31.21	$31.33	$29.25	674,742
2021-07-06	$32.21	$32.21	$31.34	$31.74	$29.63	716,829
2021-07-02	$32.10	$32.23	$31.64	$32.19	$30.05	884,239
2021-07-01	$32.15	$32.31	$31.95	$32.10	$29.97	500,694
2021-06-30	$31.91	$32.26	$31.67	$31.77	$29.66	1,063,435
2021-06-29	$32.07	$32.19	$31.80	$31.88	$29.76	640,845
2021-06-28	$32.46	$32.50	$31.89	$32.04	$29.91	1,122,270
2021-06-25	$32.73	$32.89	$32.41	$32.62	$30.45	683,453
2021-06-24	$32.87	$33.01	$32.42	$32.67	$30.50	804,047
2021-06-23	$33.31	$33.41	$32.97	$33.01	$30.66	1,754,744
2021-06-22	$32.93	$33.13	$32.56	$33.00	$30.65	818,140
2021-06-21	$32.70	$33.17	$32.50	$33.00	$30.65	872,503
2021-06-18	$32.54	$32.91	$32.28	$32.40	$30.09	1,132,370
2021-06-17	$33.78	$33.88	$32.53	$32.93	$30.58	1,205,184
2021-06-16	$33.83	$34.25	$33.58	$33.81	$31.40	918,402
2021-06-15	$33.50	$34.07	$33.42	$33.82	$31.41	1,153,987
2021-06-14	$33.11	$33.49	$33.09	$33.29	$30.92	1,197,842
2021-06-11	$33.17	$33.17	$32.85	$32.98	$30.63	572,385
2021-06-10	$32.50	$33.17	$32.50	$33.00	$30.65	1,004,098
2021-06-09	$32.76	$32.76	$32.30	$32.33	$30.03	1,414,755
2021-06-08	$31.79	$32.58	$31.64	$32.48	$30.17	1,951,805
2021-06-07	$31.89	$32.12	$31.62	$31.79	$29.53	1,003,145
2021-06-04	$31.70	$31.92	$31.40	$31.83	$29.56	1,108,202
2021-06-03	$31.49	$31.64	$31.05	$31.53	$29.28	1,402,571
2021-06-02	$31.79	$32.17	$31.57	$31.58	$29.33	2,271,352
2021-06-01	$31.18	$31.84	$30.81	$31.33	$29.10	3,420,734
2021-05-28	$32.50	$32.73	$32.11	$32.32	$30.02	713,155
2021-05-27	$32.34	$32.70	$32.28	$32.43	$30.12	1,041,303
2021-05-26	$31.81	$32.31	$31.81	$32.27	$29.97	905,325
2021-05-25	$32.28	$32.29	$31.78	$31.81	$29.54	942,261
2021-05-24	$32.09	$32.28	$31.81	$32.23	$29.93	578,112
2021-05-21	$32.35	$32.45	$32.02	$32.18	$29.86	687,923
2021-05-20	$31.97	$32.28	$31.68	$32.10	$29.63	1,044,446
2021-05-19	$32.21	$32.25	$31.69	$31.98	$29.52	1,041,218
2021-05-18	$32.70	$32.71	$32.18	$32.46	$29.96	946,484
2021-05-17	$31.93	$32.50	$31.80	$32.48	$29.98	808,282
2021-05-14	$31.73	$32.13	$31.68	$31.86	$29.41	967,408
2021-05-13	$31.28	$31.61	$30.87	$31.32	$28.91	1,035,273
2021-05-12	$31.78	$32.24	$31.43	$31.58	$29.15	1,038,702
2021-05-11	$31.30	$31.73	$30.89	$31.58	$29.15	1,111,773
2021-05-10	$31.64	$32.38	$31.48	$31.53	$29.10	1,341,751
2021-05-07	$31.62	$31.80	$30.83	$31.35	$28.94	1,568,260
2021-05-06	$31.96	$32.25	$31.49	$32.23	$29.75	836,018
2021-05-05	$31.54	$32.00	$31.44	$31.83	$29.38	840,800
2021-05-04	$31.17	$31.53	$31.00	$31.30	$28.89	782,593
2021-05-03	$31.08	$31.28	$31.01	$31.09	$28.70	719,942
2021-04-30	$30.89	$31.19	$30.71	$30.86	$28.49	732,986
2021-04-29	$30.92	$31.25	$30.71	$31.00	$28.61	500,814
2021-04-28	$30.22	$30.78	$30.06	$30.66	$28.30	1,113,848
2021-04-27	$29.96	$30.39	$29.93	$30.08	$27.77	1,389,537
2021-04-26	$29.61	$29.98	$29.61	$29.95	$27.65	983,619
2021-04-23	$29.47	$29.73	$29.34	$29.62	$27.34	465,110
2021-04-22	$29.78	$29.81	$29.33	$29.45	$27.18	815,498
2021-04-21	$29.45	$30.02	$29.30	$29.91	$27.45	686,595
2021-04-20	$29.58	$29.79	$29.25	$29.47	$27.05	1,028,533
2021-04-19	$29.65	$29.78	$29.39	$29.70	$27.26	743,765
2021-04-16	$29.80	$29.80	$29.34	$29.50	$27.08	801,023
2021-04-15	$29.81	$29.83	$29.35	$29.64	$27.20	909,841
2021-04-14	$29.30	$29.91	$29.17	$29.62	$27.19	976,264
2021-04-13	$29.09	$29.22	$29.03	$29.09	$26.70	785,771
2021-04-12	$29.28	$29.32	$29.02	$29.08	$26.69	722,853
2021-04-09	$29.31	$29.45	$29.11	$29.18	$26.78	566,211
2021-04-08	$29.26	$29.32	$28.81	$29.29	$26.88	732,657
2021-04-07	$29.48	$29.67	$29.17	$29.23	$26.83	948,308
2021-04-06	$29.36	$29.60	$29.25	$29.43	$27.01	798,485
2021-04-05	$29.19	$29.32	$28.91	$29.28	$26.87	782,290
2021-04-01	$28.99	$29.23	$28.61	$29.23	$26.83	1,030,602
2021-03-31	$28.57	$28.99	$28.48	$28.84	$26.47	984,357
2021-03-30	$28.50	$28.61	$28.18	$28.54	$26.19	909,378
2021-03-29	$28.87	$28.87	$28.36	$28.68	$26.32	1,487,318
2021-03-26	$28.46	$28.87	$28.31	$28.87	$26.50	1,580,765
2021-03-25	$28.26	$28.35	$27.63	$28.16	$25.85	1,863,929
2021-03-24	$28.50	$28.99	$28.45	$28.51	$26.17	1,452,528
2021-03-23	$29.17	$29.20	$28.28	$28.44	$25.95	1,665,203
2021-03-22	$29.99	$29.99	$29.37	$29.45	$26.87	1,165,846
2021-03-19	$29.40	$29.94	$29.24	$29.83	$27.22	1,322,304
2021-03-18	$29.95	$30.06	$29.18	$29.33	$26.76	1,479,679
2021-03-17	$29.56	$30.35	$29.55	$30.13	$27.49	1,104,260
2021-03-16	$30.54	$30.56	$29.70	$29.85	$27.24	1,174,256
2021-03-15	$30.71	$30.78	$30.18	$30.74	$28.05	1,954,975
2021-03-12	$30.52	$30.95	$30.50	$30.68	$27.99	2,930,624
2021-03-11	$29.85	$30.51	$29.84	$30.47	$27.80	1,426,502
2021-03-10	$28.60	$29.79	$28.54	$29.62	$27.03	1,433,193
2021-03-09	$29.18	$29.24	$28.47	$28.47	$25.98	1,491,294
2021-03-08	$28.78	$29.22	$28.47	$28.98	$26.44	1,792,043
2021-03-05	$27.96	$28.67	$27.94	$28.60	$26.10	2,291,350
2021-03-04	$27.37	$28.11	$27.04	$27.56	$25.15	3,102,349
2021-03-03	$26.14	$27.39	$26.10	$27.07	$24.70	1,736,762
2021-03-02	$26.12	$26.42	$26.04	$26.04	$23.76	1,970,317
2021-03-01	$25.96	$26.70	$25.92	$26.08	$23.80	3,259,706
2021-02-26	$27.04	$27.11	$25.38	$25.39	$23.17	4,738,619
2021-02-25	$28.35	$28.35	$27.27	$27.49	$25.08	3,261,217
2021-02-24	$27.65	$28.30	$27.15	$28.14	$25.68	1,571,562
2021-02-23	$27.72	$27.78	$26.59	$27.73	$25.15	1,675,953
2021-02-22	$27.25	$28.09	$27.23	$27.54	$24.98	1,804,365
2021-02-19	$27.44	$27.56	$27.19	$27.23	$24.70	1,237,414
2021-02-18	$27.94	$27.98	$27.32	$27.45	$24.90	772,563
2021-02-17	$27.91	$27.99	$27.33	$27.92	$25.33	890,163
2021-02-16	$28.05	$28.31	$27.82	$27.96	$25.36	1,495,848
2021-02-12	$27.53	$27.84	$27.42	$27.75	$25.17	1,439,986
2021-02-11	$28.05	$28.15	$27.53	$27.71	$25.14	2,759,296
2021-02-10	$27.86	$28.09	$27.60	$27.91	$25.32	859,378
2021-02-09	$28.12	$28.12	$27.59	$27.76	$25.18	812,641
2021-02-08	$28.00	$28.29	$27.84	$28.26	$25.63	789,851
2021-02-05	$27.55	$27.70	$27.31	$27.64	$25.07	1,946,241
2021-02-04	$27.00	$27.23	$26.61	$27.21	$24.68	902,325
2021-02-03	$26.66	$26.99	$26.54	$26.90	$24.40	1,101,492
2021-02-02	$26.71	$26.83	$26.32	$26.46	$24.00	982,391
2021-02-01	$26.55	$26.66	$26.21	$26.32	$23.87	1,384,528
2021-01-29	$26.32	$26.56	$25.97	$26.30	$23.86	1,561,012
2021-01-28	$26.27	$26.67	$25.99	$26.45	$23.99	3,340,788
2021-01-27	$26.89	$27.13	$26.30	$26.37	$23.92	1,150,345
2021-01-26	$27.49	$27.75	$26.91	$27.20	$24.67	965,730
2021-01-25	$27.71	$27.71	$27.06	$27.38	$24.84	994,327
2021-01-22	$27.59	$27.99	$27.38	$27.77	$25.19	1,037,140
2021-01-21	$28.61	$28.68	$28.02	$28.32	$25.54	1,488,845
2021-01-20	$28.50	$28.82	$28.34	$28.56	$25.75	1,157,756
2021-01-19	$27.50	$28.44	$27.24	$28.31	$25.53	1,228,923
2021-01-15	$27.59	$27.63	$26.95	$27.38	$24.69	1,175,708
2021-01-14	$26.88	$27.93	$26.88	$27.89	$25.15	939,337
2021-01-13	$26.98	$27.03	$26.73	$26.83	$24.19	699,457
2021-01-12	$26.74	$27.01	$26.50	$26.91	$24.26	800,924
2021-01-11	$26.20	$26.62	$25.81	$26.45	$23.85	932,152
2021-01-08	$27.21	$27.26	$26.30	$26.62	$24.00	1,207,038
2021-01-07	$26.41	$27.16	$25.92	$26.99	$24.34	1,143,011
2021-01-06	$25.87	$26.20	$25.24	$26.18	$23.61	1,621,536
2021-01-05	$24.04	$25.77	$24.00	$25.37	$22.88	1,475,883
2021-01-04	$24.17	$24.57	$23.85	$23.94	$21.59	1,056,125
2020-12-31	$23.66	$23.99	$23.63	$23.66	$21.33	648,508
2020-12-30	$23.86	$24.06	$23.48	$23.64	$21.32	782,360
2020-12-29	$24.12	$24.31	$23.82	$23.87	$21.38	851,022
2020-12-28	$24.21	$24.36	$23.78	$23.89	$21.39	770,780
2020-12-24	$24.30	$24.30	$23.89	$24.07	$21.55	398,146
2020-12-23	$24.21	$24.57	$24.07	$24.18	$21.65	1,137,033
2020-12-22	$24.50	$24.51	$23.85	$23.94	$21.44	922,772
2020-12-21	$24.31	$24.64	$23.83	$24.57	$22.00	1,170,638
2020-12-18	$25.38	$25.62	$24.95	$25.08	$22.46	1,119,270
2020-12-17	$26.15	$26.15	$25.25	$25.43	$22.77	1,238,476
2020-12-16	$26.46	$26.46	$25.86	$25.90	$23.19	957,817
2020-12-15	$26.27	$26.65	$26.08	$26.46	$23.69	1,324,768
2020-12-14	$27.31	$27.34	$26.20	$26.30	$23.55	1,026,829
2020-12-11	$27.08	$27.21	$26.73	$27.10	$24.27	686,884
2020-12-10	$26.68	$27.39	$26.60	$27.17	$24.33	1,016,926
2020-12-09	$26.89	$27.20	$26.33	$26.72	$23.93	956,264
2020-12-08	$26.19	$26.85	$26.15	$26.71	$23.92	730,952
2020-12-07	$26.46	$26.67	$25.80	$26.42	$23.66	1,068,438
2020-12-04	$26.19	$26.74	$26.12	$26.60	$23.82	1,109,970
2020-12-03	$25.66	$26.07	$25.56	$25.80	$23.10	1,450,226
2020-12-02	$25.25	$25.71	$25.17	$25.64	$22.96	1,395,370
2020-12-01	$25.92	$26.12	$25.17	$25.31	$22.66	977,471
2020-11-30	$25.90	$26.13	$25.34	$25.49	$22.83	1,700,261
2020-11-27	$26.13	$26.38	$26.04	$26.12	$23.39	415,665
2020-11-25	$26.30	$26.51	$25.99	$26.25	$23.51	1,477,952
2020-11-24	$25.78	$26.60	$25.66	$26.50	$23.73	1,863,372
2020-11-23	$24.59	$25.50	$24.59	$25.45	$22.65	1,082,544
2020-11-20	$24.03	$24.44	$23.90	$24.27	$21.60	1,126,653
2020-11-19	$23.45	$24.12	$23.28	$24.10	$21.45	1,284,868
2020-11-18	$23.95	$24.22	$23.58	$23.58	$20.99	1,345,703
2020-11-17	$23.29	$23.85	$23.01	$23.84	$21.22	1,157,235
2020-11-16	$23.43	$23.56	$22.81	$23.52	$20.93	1,194,789
2020-11-13	$23.00	$23.10	$22.52	$22.57	$20.09	1,416,675
2020-11-12	$24.10	$24.10	$22.73	$22.83	$20.32	1,195,843
2020-11-11	$23.84	$24.31	$23.55	$23.97	$21.33	1,402,635
2020-11-10	$21.90	$23.64	$21.88	$23.58	$20.99	1,714,039
2020-11-09	$21.97	$22.72	$21.20	$21.80	$19.40	1,770,612
2020-11-06	$21.85	$21.85	$20.53	$20.53	$18.27	1,249,868
2020-11-05	$21.53	$22.20	$21.53	$21.88	$19.47	1,233,823
2020-11-04	$21.42	$22.24	$20.98	$21.55	$19.18	921,404
2020-11-03	$21.36	$21.55	$21.18	$21.34	$18.99	920,137
2020-11-02	$21.19	$21.20	$20.69	$20.96	$18.66	979,677
2020-10-30	$20.68	$20.94	$20.45	$20.93	$18.63	885,342
2020-10-29	$20.28	$20.90	$20.10	$20.79	$18.50	1,084,214
2020-10-28	$20.68	$20.74	$20.21	$20.45	$18.20	1,195,446
2020-10-27	$21.34	$21.52	$21.08	$21.08	$18.76	941,946
2020-10-26	$21.44	$21.59	$21.08	$21.41	$19.06	1,126,020
2020-10-23	$22.20	$22.29	$21.56	$21.72	$19.33	987,481
2020-10-22	$21.55	$22.06	$21.43	$21.99	$19.57	867,485
2020-10-21	$22.00	$22.22	$21.40	$21.71	$19.18	3,736,288
2020-10-20	$21.66	$22.21	$21.66	$22.10	$19.53	1,761,040
2020-10-19	$21.87	$22.09	$21.54	$21.57	$19.06	943,544
2020-10-16	$22.08	$22.08	$21.65	$21.70	$19.18	713,067
2020-10-15	$21.40	$22.05	$21.25	$22.01	$19.45	1,200,629
2020-10-14	$22.10	$22.54	$21.77	$21.78	$19.25	1,144,303
2020-10-13	$22.13	$22.51	$22.06	$22.07	$19.50	1,169,315
2020-10-12	$22.12	$22.30	$22.00	$22.06	$19.49	635,095
2020-10-09	$22.76	$22.89	$21.96	$22.25	$19.66	862,483
2020-10-08	$21.60	$22.60	$21.51	$22.60	$19.97	985,984
2020-10-07	$21.37	$21.53	$21.08	$21.36	$18.87	911,681
2020-10-06	$22.23	$22.34	$21.08	$21.28	$18.80	954,912
2020-10-05	$21.79	$22.06	$21.48	$21.85	$19.31	805,238
2020-10-02	$20.91	$21.63	$20.77	$21.44	$18.95	1,082,937
2020-10-01	$21.36	$21.67	$21.12	$21.40	$18.91	1,208,960
2020-09-30	$21.59	$21.88	$21.17	$21.23	$18.76	1,372,441
2020-09-29	$21.75	$21.94	$21.37	$21.56	$19.05	1,420,741
2020-09-28	$22.16	$22.23	$21.65	$21.78	$19.25	1,121,617
2020-09-25	$20.88	$21.66	$20.77	$21.60	$19.09	1,278,553
2020-09-24	$20.94	$21.36	$20.55	$21.09	$18.64	1,663,931
2020-09-23	$22.50	$22.62	$21.27	$21.30	$18.68	1,325,621
2020-09-22	$22.43	$22.85	$22.24	$22.55	$19.78	980,627
2020-09-21	$22.83	$22.83	$21.86	$22.25	$19.52	1,328,091
2020-09-18	$23.84	$23.90	$23.00	$23.05	$20.22	1,587,825
2020-09-17	$24.00	$24.03	$23.59	$23.96	$21.02	636,825
2020-09-16	$24.11	$24.49	$23.98	$24.13	$21.16	947,246
2020-09-15	$23.95	$24.82	$23.85	$23.90	$20.96	1,000,843
2020-09-14	$23.93	$24.02	$23.68	$23.77	$20.85	984,046
2020-09-11	$23.85	$23.96	$23.41	$23.75	$20.83	887,141
2020-09-10	$24.39	$24.62	$23.68	$23.72	$20.81	1,027,665
2020-09-09	$24.32	$24.75	$24.30	$24.57	$21.55	1,139,456
2020-09-08	$24.16	$24.39	$23.77	$24.03	$21.08	971,475
2020-09-04	$24.84	$24.93	$24.05	$24.52	$21.51	1,165,218
2020-09-03	$25.12	$25.38	$24.52	$24.72	$21.68	830,281
2020-09-02	$24.92	$25.35	$24.65	$25.12	$22.03	1,007,886
2020-09-01	$24.75	$25.16	$24.48	$24.90	$21.84	881,685
2020-08-31	$25.20	$25.30	$24.64	$24.74	$21.70	1,220,705
2020-08-28	$25.28	$25.58	$24.94	$25.28	$22.17	1,059,113
2020-08-27	$25.06	$25.43	$24.86	$25.11	$22.02	732,576
2020-08-26	$25.80	$25.83	$24.94	$24.99	$21.92	874,885
2020-08-25	$26.25	$26.48	$25.62	$25.88	$22.70	627,905
2020-08-24	$26.40	$26.51	$25.96	$26.11	$22.90	703,975
2020-08-21	$26.48	$26.54	$26.20	$26.26	$22.89	1,197,302
2020-08-20	$26.65	$26.88	$26.36	$26.53	$23.13	681,424
2020-08-19	$26.93	$27.08	$26.75	$26.78	$23.35	666,839
2020-08-18	$26.76	$27.02	$26.66	$26.81	$23.37	749,221
2020-08-17	$26.69	$26.95	$26.59	$26.87	$23.43	589,055
2020-08-14	$26.47	$26.80	$26.31	$26.60	$23.19	598,849
2020-08-13	$26.88	$27.02	$26.53	$26.64	$23.22	629,720
2020-08-12	$27.06	$27.14	$26.72	$26.97	$23.51	1,003,217
2020-08-11	$26.27	$26.77	$26.22	$26.50	$23.10	1,369,775
2020-08-10	$25.30	$25.87	$25.15	$25.83	$22.52	1,115,433
2020-08-07	$25.95	$26.02	$24.95	$25.07	$21.86	834,700
2020-08-06	$25.51	$26.10	$25.30	$25.94	$22.61	632,772
2020-08-05	$25.82	$26.24	$25.27	$25.50	$22.23	793,447
2020-08-04	$24.38	$25.59	$24.38	$25.45	$22.19	845,188
2020-08-03	$24.41	$24.68	$24.03	$24.53	$21.39	380,634
2020-07-31	$24.43	$24.52	$23.98	$24.34	$21.22	811,523
2020-07-30	$24.58	$24.88	$24.09	$24.56	$21.41	893,593
2020-07-29	$24.85	$25.26	$24.45	$25.26	$22.02	659,847
2020-07-28	$24.61	$24.91	$24.60	$24.66	$21.50	783,711
2020-07-27	$24.87	$24.87	$24.55	$24.80	$21.62	576,797
2020-07-24	$25.12	$25.29	$24.82	$24.88	$21.69	499,163
2020-07-23	$25.19	$25.42	$24.84	$25.09	$21.87	769,642
2020-07-22	$25.08	$25.55	$24.80	$25.49	$22.08	1,076,263
2020-07-21	$24.91	$25.66	$24.91	$25.20	$21.83	1,102,181
2020-07-20	$24.79	$25.11	$24.57	$24.72	$21.42	626,910
2020-07-17	$24.85	$25.04	$24.41	$24.79	$21.48	655,307
2020-07-16	$24.94	$25.01	$24.54	$24.67	$21.37	812,614
2020-07-15	$25.25	$25.57	$25.01	$25.10	$21.75	1,007,236
2020-07-14	$23.69	$24.91	$23.56	$24.88	$21.56	977,180
2020-07-13	$23.72	$24.29	$23.57	$23.82	$20.64	1,159,952
2020-07-10	$23.40	$23.95	$23.35	$23.52	$20.38	1,094,331
2020-07-09	$23.80	$24.16	$23.03	$23.46	$20.33	1,020,905
2020-07-08	$23.97	$24.90	$23.51	$23.88	$20.69	1,279,902
2020-07-07	$24.00	$24.42	$23.73	$23.86	$20.67	973,972
2020-07-06	$25.14	$25.14	$24.07	$24.30	$21.05	957,028
2020-07-02	$24.66	$25.43	$24.47	$24.59	$21.30	769,220
2020-07-01	$25.08	$25.42	$24.36	$24.48	$21.21	605,873
2020-06-30	$24.18	$25.13	$23.75	$25.00	$21.66	1,640,011
2020-06-29	$23.90	$24.59	$23.77	$24.43	$21.17	1,246,631
2020-06-26	$24.39	$24.39	$23.54	$23.68	$20.52	1,155,900
2020-06-25	$23.86	$24.58	$23.73	$24.57	$21.29	1,165,425
2020-06-24	$25.39	$25.39	$23.76	$23.99	$20.78	1,397,691
2020-06-23	$26.10	$26.26	$25.53	$25.58	$22.02	1,060,604
2020-06-22	$25.75	$25.97	$25.50	$25.83	$22.23	937,934
2020-06-19	$26.41	$26.90	$25.72	$25.73	$22.15	1,307,749
2020-06-18	$25.22	$26.06	$25.14	$25.89	$22.29	863,677
2020-06-17	$26.03	$26.12	$25.32	$25.35	$21.82	765,728
2020-06-16	$26.68	$26.85	$25.40	$26.02	$22.40	1,153,455
2020-06-15	$23.52	$25.64	$23.36	$25.40	$21.86	1,040,769
2020-06-12	$25.17	$25.34	$23.86	$24.61	$21.18	1,038,707
2020-06-11	$25.16	$25.43	$23.94	$24.26	$20.88	1,511,048
2020-06-10	$27.61	$27.72	$26.61	$26.62	$22.92	1,215,185
2020-06-09	$27.90	$27.94	$27.47	$27.67	$23.82	924,507
2020-06-08	$28.60	$28.71	$28.14	$28.50	$24.53	1,253,373
2020-06-05	$26.87	$27.69	$26.77	$27.69	$23.84	1,285,165
2020-06-04	$26.20	$26.31	$25.76	$26.01	$22.39	1,569,397
2020-06-03	$26.69	$27.04	$26.17	$26.35	$22.68	1,005,235
2020-06-02	$25.93	$26.61	$25.79	$26.40	$22.73	731,887
2020-06-01	$24.81	$25.66	$24.65	$25.53	$21.98	857,191
2020-05-29	$24.90	$25.24	$24.26	$25.03	$21.55	1,548,608
2020-05-28	$25.92	$25.95	$24.92	$25.07	$21.58	1,167,998
2020-05-27	$25.65	$25.93	$24.55	$25.89	$22.29	1,427,354
2020-05-26	$25.90	$25.99	$25.27	$25.30	$21.78	933,298
2020-05-22	$25.00	$25.22	$24.61	$25.11	$21.62	755,076
2020-05-21	$25.84	$25.84	$24.94	$25.28	$21.63	921,650
2020-05-20	$25.76	$26.16	$25.32	$25.87	$22.01	1,662,825
2020-05-19	$24.63	$25.34	$24.27	$25.07	$21.32	1,946,561
2020-05-18	$24.78	$25.29	$24.17	$24.20	$20.58	816,962
2020-05-15	$22.37	$23.51	$22.08	$23.35	$19.86	1,061,417
2020-05-14	$22.00	$22.83	$21.29	$22.41	$19.06	1,098,736
2020-05-13	$23.48	$23.65	$22.20	$22.48	$19.12	1,544,753
2020-05-12	$23.98	$24.28	$23.48	$23.48	$19.97	1,378,612
2020-05-11	$22.81	$23.92	$22.55	$23.76	$20.21	1,597,034
2020-05-08	$23.20	$23.20	$22.40	$22.85	$19.44	1,244,460
2020-05-07	$22.48	$22.99	$22.17	$22.25	$18.93	1,166,608
2020-05-06	$22.33	$22.65	$21.79	$22.01	$18.72	996,798
2020-05-05	$23.03	$23.46	$22.24	$22.36	$19.02	1,247,241
2020-05-04	$21.47	$22.50	$21.27	$22.06	$18.76	1,391,287
2020-05-01	$22.51	$22.52	$21.54	$21.98	$18.70	1,219,765
2020-04-30	$23.97	$24.12	$22.90	$22.94	$19.51	1,931,587
2020-04-29	$22.46	$24.18	$22.46	$24.04	$20.45	1,987,476
2020-04-28	$21.02	$21.83	$20.94	$21.62	$18.39	1,487,387
2020-04-27	$19.93	$20.54	$19.68	$20.46	$17.40	1,347,324
2020-04-24	$20.30	$20.37	$19.56	$20.21	$17.19	1,515,517
2020-04-23	$19.75	$20.35	$19.54	$19.92	$16.94	1,673,717
2020-04-22	$19.47	$19.57	$18.93	$19.44	$16.41	2,092,757
2020-04-21	$18.91	$19.00	$18.14	$18.76	$15.84	3,513,564
2020-04-20	$19.14	$20.51	$18.80	$19.48	$16.45	2,907,187
2020-04-17	$19.57	$20.45	$19.41	$20.38	$17.21	2,382,901
2020-04-16	$19.09	$19.72	$18.75	$18.97	$16.02	1,435,701
2020-04-15	$19.50	$19.50	$18.43	$19.20	$16.21	1,844,004
2020-04-14	$19.95	$20.65	$19.94	$20.15	$17.01	1,898,592
2020-04-13	$21.05	$21.17	$19.80	$19.94	$16.84	1,379,929
2020-04-09	$20.59	$21.49	$19.60	$20.46	$17.28	2,332,325
2020-04-08	$19.84	$20.28	$19.19	$19.42	$16.40	2,461,042
2020-04-07	$21.11	$21.82	$19.24	$19.69	$16.63	2,880,697
2020-04-06	$18.21	$19.62	$17.81	$19.45	$16.42	2,673,513
2020-04-03	$18.57	$19.11	$16.80	$17.41	$14.70	2,096,823
2020-04-02	$17.44	$19.82	$17.32	$17.97	$15.17	2,209,237
2020-04-01	$18.00	$18.00	$16.47	$16.63	$14.04	1,831,057
2020-03-31	$17.40	$19.74	$17.23	$18.81	$15.88	3,549,317
2020-03-30	$16.77	$17.06	$14.87	$16.79	$14.18	3,304,608
2020-03-27	$19.87	$20.02	$17.16	$17.22	$14.54	2,787,531
2020-03-26	$22.19	$23.01	$20.54	$20.88	$17.63	3,550,607
2020-03-25	$20.01	$23.64	$19.35	$22.00	$18.58	4,535,532
2020-03-24	$15.81	$19.77	$15.78	$19.57	$16.52	2,903,591
2020-03-23	$15.68	$16.38	$14.39	$14.56	$12.20	2,954,635
2020-03-20	$15.29	$17.52	$14.46	$16.09	$13.49	3,836,016
2020-03-19	$11.89	$14.41	$10.58	$14.00	$11.73	3,163,038
2020-03-18	$15.00	$16.36	$11.10	$11.66	$9.77	3,343,600
2020-03-17	$16.49	$18.05	$15.68	$15.91	$13.33	2,759,438
2020-03-16	$16.60	$18.45	$15.51	$16.21	$13.59	2,612,533
2020-03-13	$19.84	$20.85	$17.70	$20.75	$17.39	2,932,318
2020-03-12	$20.96	$21.58	$18.77	$18.78	$15.74	2,701,049
2020-03-11	$24.23	$24.29	$22.35	$23.63	$19.81	3,435,684
2020-03-10	$27.20	$27.71	$18.81	$24.97	$20.93	6,135,536
2020-03-09	$31.56	$31.69	$23.09	$25.73	$21.57	2,921,969
2020-03-06	$34.79	$34.98	$33.87	$34.35	$28.79	1,781,534
2020-03-05	$35.77	$36.22	$35.35	$35.64	$29.87	1,441,645
2020-03-04	$36.43	$36.73	$36.14	$36.28	$30.41	2,122,530
2020-03-03	$36.76	$37.02	$35.89	$35.95	$30.13	2,333,996
2020-03-02	$36.18	$36.76	$35.40	$36.46	$30.56	2,280,108
2020-02-28	$35.15	$36.12	$34.14	$36.12	$30.27	2,561,361
2020-02-27	$37.29	$37.36	$36.32	$36.56	$30.64	2,447,326
2020-02-26	$38.50	$38.95	$37.91	$37.92	$31.78	1,310,070
2020-02-25	$39.52	$39.65	$38.37	$38.52	$32.28	1,468,387
2020-02-24	$39.09	$39.68	$38.78	$39.42	$33.04	1,233,728
2020-02-21	$40.01	$40.42	$39.79	$40.16	$33.52	614,489
2020-02-20	$40.20	$40.65	$40.08	$40.16	$33.52	759,477
2020-02-19	$39.87	$40.32	$39.82	$40.19	$33.55	659,150
2020-02-18	$39.54	$39.90	$39.50	$39.77	$33.20	743,592
2020-02-14	$39.73	$39.81	$39.50	$39.81	$33.23	551,993
2020-02-13	$39.66	$39.78	$39.44	$39.68	$33.12	708,102
2020-02-12	$39.99	$39.99	$39.60	$39.70	$33.14	1,581,555
2020-02-11	$39.74	$39.92	$39.58	$39.65	$33.10	869,079
2020-02-10	$39.25	$39.55	$39.19	$39.55	$33.02	755,759
2020-02-07	$39.08	$39.43	$38.98	$39.31	$32.81	805,257
2020-02-06	$38.96	$39.27	$38.74	$39.17	$32.70	737,791
2020-02-05	$38.77	$39.11	$38.73	$38.99	$32.55	988,135
2020-02-04	$38.60	$38.91	$38.44	$38.44	$32.09	1,151,821
2020-02-03	$38.23	$38.65	$38.23	$38.28	$31.95	1,100,343
2020-01-31	$38.33	$38.49	$38.10	$38.31	$31.98	1,316,059
2020-01-30	$38.17	$38.59	$38.11	$38.56	$32.19	696,355
2020-01-29	$38.40	$38.55	$38.34	$38.38	$32.04	781,482
2020-01-28	$38.36	$38.62	$38.28	$38.39	$32.05	729,692
2020-01-27	$38.12	$38.44	$38.04	$38.33	$32.00	1,379,747
2020-01-24	$38.67	$38.86	$38.51	$38.68	$32.29	1,370,270
2020-01-23	$38.22	$38.75	$38.19	$38.69	$32.30	1,314,081
2020-01-22	$38.63	$38.65	$38.44	$38.57	$32.06	1,068,604
2020-01-21	$38.64	$38.87	$38.48	$38.60	$32.09	874,114
2020-01-17	$38.50	$38.72	$38.38	$38.59	$32.08	651,165
2020-01-16	$38.47	$38.59	$38.30	$38.45	$31.96	591,936
2020-01-15	$38.43	$38.52	$38.23	$38.41	$31.93	665,807
2020-01-14	$38.41	$38.52	$38.22	$38.47	$31.98	676,387
2020-01-13	$38.34	$38.54	$37.98	$38.45	$31.96	967,676
2020-01-10	$38.16	$38.41	$37.87	$38.36	$31.89	1,086,298
2020-01-09	$38.30	$39.32	$38.10	$38.30	$31.84	2,250,755
2020-01-08	$36.86	$37.11	$36.71	$36.83	$30.62	685,207
2020-01-07	$36.75	$36.95	$36.63	$36.87	$30.65	830,989
2020-01-06	$36.52	$36.92	$36.49	$36.86	$30.64	1,286,439
2020-01-03	$36.72	$36.83	$36.50	$36.56	$30.39	1,650,279
2020-01-02	$37.14	$37.33	$36.58	$36.75	$30.55	911,077
2019-12-31	$36.74	$37.13	$36.71	$37.06	$30.81	685,381
2019-12-30	$36.98	$37.05	$36.69	$36.80	$30.59	648,198
2019-12-27	$37.39	$37.41	$37.04	$37.09	$30.71	701,826
2019-12-26	$37.02	$37.40	$37.01	$37.37	$30.94	334,737
2019-12-24	$37.05	$37.10	$36.84	$36.98	$30.62	339,170
2019-12-23	$37.10	$37.36	$36.84	$37.03	$30.66	977,841
2019-12-20	$36.83	$37.20	$36.83	$37.07	$30.69	939,519
2019-12-19	$37.29	$37.31	$36.79	$36.87	$30.52	1,391,839
2019-12-18	$36.74	$37.17	$36.68	$37.08	$30.70	1,157,069
2019-12-17	$36.24	$36.97	$36.24	$36.64	$30.33	1,570,495
2019-12-16	$35.99	$36.49	$35.88	$36.17	$29.94	1,163,359
2019-12-13	$35.58	$35.82	$35.48	$35.73	$29.58	907,899
2019-12-12	$35.73	$35.98	$35.48	$35.56	$29.44	1,033,733
2019-12-11	$35.44	$35.89	$35.42	$35.76	$29.61	956,829
2019-12-10	$35.42	$35.87	$35.37	$35.40	$29.31	1,517,059
2019-12-09	$35.09	$35.42	$35.07	$35.36	$29.27	931,085
2019-12-06	$34.77	$35.19	$34.72	$35.09	$29.05	1,238,217
2019-12-05	$34.65	$34.75	$34.51	$34.71	$28.74	1,550,787
2019-12-04	$34.67	$34.72	$34.41	$34.51	$28.57	990,582
2019-12-03	$34.35	$34.53	$34.23	$34.27	$28.37	1,235,115
2019-12-02	$34.94	$34.94	$34.35	$34.57	$28.62	579,196
2019-11-29	$35.02	$35.12	$34.84	$35.00	$28.98	304,130
2019-11-27	$35.15	$35.19	$34.79	$35.18	$29.13	603,395
2019-11-26	$35.37	$35.49	$35.00	$35.08	$29.04	706,251
2019-11-25	$35.45	$35.49	$35.28	$35.44	$29.34	448,131
2019-11-22	$35.91	$36.01	$35.43	$35.44	$29.34	561,111
2019-11-21	$35.62	$35.94	$35.49	$35.93	$29.62	803,800
2019-11-20	$36.20	$36.21	$35.40	$35.65	$29.39	930,032
2019-11-19	$36.17	$36.34	$36.03	$36.21	$29.85	846,839
2019-11-18	$36.49	$36.54	$36.14	$36.18	$29.83	653,813
2019-11-15	$36.01	$36.53	$36.01	$36.52	$30.11	655,320
2019-11-14	$36.00	$36.03	$35.76	$36.00	$29.68	504,619
2019-11-13	$35.81	$36.06	$35.73	$35.92	$29.61	546,742
2019-11-12	$35.65	$36.09	$35.65	$35.80	$29.51	591,821
2019-11-11	$35.71	$35.89	$35.50	$35.65	$29.39	772,516
2019-11-08	$35.32	$35.85	$35.25	$35.57	$29.32	865,681
2019-11-07	$35.64	$35.81	$35.40	$35.43	$29.21	729,877
2019-11-06	$35.45	$35.90	$35.31	$35.55	$29.31	575,486
2019-11-05	$35.67	$35.72	$35.17	$35.48	$29.25	1,361,253
2019-11-04	$35.30	$35.58	$35.02	$35.58	$29.33	1,585,544
2019-11-01	$35.34	$35.69	$35.11	$35.21	$29.03	1,453,305
2019-10-31	$35.31	$35.39	$34.92	$35.16	$28.99	650,289
2019-10-30	$35.30	$35.42	$35.11	$35.39	$29.17	610,937
2019-10-29	$35.36	$35.49	$35.10	$35.28	$29.08	435,183
2019-10-28	$35.71	$35.80	$35.42	$35.45	$29.22	590,733
2019-10-25	$35.44	$35.77	$35.33	$35.61	$29.36	465,316
2019-10-24	$35.74	$35.85	$35.38	$35.52	$29.28	525,294
2019-10-23	$35.86	$35.99	$35.59	$35.81	$29.39	1,087,589
2019-10-22	$36.02	$36.17	$35.86	$35.88	$29.45	784,024
2019-10-21	$35.80	$35.96	$35.56	$35.94	$29.50	681,622
2019-10-18	$35.96	$36.10	$35.79	$35.81	$29.39	427,381
2019-10-17	$35.73	$35.95	$35.70	$35.88	$29.45	409,210
2019-10-16	$35.61	$35.72	$35.53	$35.66	$29.27	801,288
2019-10-15	$35.34	$35.84	$35.34	$35.64	$29.25	648,629
2019-10-14	$35.56	$35.60	$35.22	$35.35	$29.02	318,421
2019-10-11	$35.81	$35.93	$35.71	$35.73	$29.33	630,286
2019-10-10	$35.40	$35.61	$35.34	$35.51	$29.15	1,433,277
2019-10-09	$35.47	$35.65	$35.39	$35.41	$29.07	902,549
2019-10-08	$35.50	$35.50	$35.04	$35.31	$28.98	844,457
2019-10-07	$35.80	$35.80	$35.52	$35.62	$29.24	691,473
2019-10-04	$35.80	$35.90	$35.64	$35.76	$29.35	598,179
2019-10-03	$35.49	$35.79	$35.23	$35.64	$29.25	718,214
2019-10-02	$36.33	$36.40	$35.51	$35.59	$29.21	912,449
2019-10-01	$37.04	$37.21	$36.36	$36.52	$29.98	1,042,606
2019-09-30	$37.16	$37.47	$37.00	$37.07	$30.43	831,884
2019-09-27	$37.30	$37.46	$37.04	$37.27	$30.59	1,094,386
2019-09-26	$37.09	$37.32	$36.98	$37.29	$30.61	507,583
2019-09-25	$37.24	$37.29	$36.94	$37.16	$30.50	448,470
2019-09-24	$37.59	$37.71	$37.14	$37.23	$30.56	848,529
2019-09-23	$37.51	$37.66	$37.33	$37.59	$30.73	587,441
2019-09-20	$37.24	$37.64	$37.23	$37.48	$30.64	708,282
2019-09-19	$37.20	$37.39	$36.99	$37.23	$30.44	494,380
2019-09-18	$36.95	$37.55	$36.95	$37.06	$30.30	806,555
2019-09-17	$36.96	$37.29	$36.78	$37.09	$30.32	585,508
2019-09-16	$37.52	$37.53	$36.86	$36.93	$30.19	1,530,605
2019-09-13	$36.90	$37.20	$36.88	$37.01	$30.26	999,368
2019-09-12	$37.05	$37.16	$36.88	$36.91	$30.17	557,526
2019-09-11	$37.48	$37.63	$37.00	$37.16	$30.38	1,613,591
2019-09-10	$37.20	$37.57	$37.16	$37.42	$30.59	1,313,807
2019-09-09	$37.17	$37.37	$37.06	$37.16	$30.38	1,806,942
2019-09-06	$36.72	$37.19	$36.66	$37.02	$30.26	559,798
2019-09-05	$37.25	$37.35	$36.68	$36.80	$30.08	871,370
2019-09-04	$36.97	$37.26	$36.78	$37.01	$30.26	778,229
2019-09-03	$36.50	$36.76	$36.17	$36.71	$30.01	782,187
2019-08-30	$36.68	$36.69	$36.43	$36.67	$29.98	1,140,901
2019-08-29	$36.19	$36.65	$36.06	$36.46	$29.81	1,356,491
2019-08-28	$35.58	$36.04	$35.26	$35.96	$29.40	767,110
2019-08-27	$35.57	$35.65	$35.03	$35.37	$28.92	774,681
2019-08-26	$36.00	$36.05	$35.34	$35.36	$28.91	953,917
2019-08-23	$36.45	$36.50	$35.65	$35.74	$29.22	568,527
2019-08-22	$36.79	$37.02	$36.46	$36.51	$29.85	674,551
2019-08-21	$36.58	$37.08	$36.48	$36.93	$30.07	850,840
2019-08-20	$37.23	$37.41	$36.84	$36.95	$30.08	416,649
2019-08-19	$37.07	$37.49	$35.90	$37.20	$30.29	468,011
2019-08-16	$36.56	$36.94	$36.38	$36.92	$30.06	342,092
2019-08-15	$36.05	$36.46	$35.90	$36.39	$29.63	543,873
2019-08-14	$36.50	$36.75	$36.08	$36.27	$29.53	470,561
2019-08-13	$36.47	$37.12	$36.37	$37.04	$30.16	562,386
2019-08-12	$37.00	$37.14	$36.63	$36.65	$29.84	315,400
2019-08-09	$36.95	$37.31	$36.70	$36.91	$30.05	528,272
2019-08-08	$36.61	$37.08	$36.51	$36.90	$30.04	553,215
2019-08-07	$36.07	$36.70	$35.93	$36.60	$29.80	582,122
2019-08-06	$36.50	$37.00	$35.97	$36.54	$29.75	794,252
2019-08-05	$36.61	$36.63	$35.83	$36.43	$29.66	538,248
2019-08-02	$37.15	$37.31	$36.69	$37.13	$30.23	908,157
2019-08-01	$36.10	$37.11	$35.99	$36.60	$29.80	819,035
2019-07-31	$36.39	$36.62	$36.15	$36.29	$29.55	525,794
2019-07-30	$36.34	$36.34	$35.83	$36.30	$29.55	736,498
2019-07-29	$36.83	$36.86	$36.35	$36.46	$29.68	345,022
2019-07-26	$37.25	$37.36	$36.75	$36.76	$29.93	381,999
2019-07-25	$37.78	$37.80	$37.03	$37.21	$30.30	494,966
2019-07-24	$37.69	$37.83	$37.38	$37.64	$30.65	463,791
2019-07-23	$38.20	$38.30	$37.80	$37.91	$30.74	300,657
2019-07-22	$38.16	$38.30	$38.03	$38.21	$30.98	304,991
2019-07-19	$37.95	$38.19	$37.74	$38.08	$30.88	362,474
2019-07-18	$37.90	$38.05	$37.61	$37.99	$30.81	615,764
2019-07-17	$38.18	$38.30	$37.88	$37.98	$30.80	465,912
2019-07-16	$38.15	$38.34	$38.01	$38.22	$30.99	454,592
2019-07-15	$38.36	$38.38	$38.05	$38.16	$30.94	255,206
2019-07-12	$38.46	$38.56	$38.12	$38.27	$31.03	375,720
2019-07-11	$38.22	$38.52	$38.08	$38.45	$31.18	286,991
2019-07-10	$38.01	$38.41	$37.94	$38.21	$30.98	404,183
2019-07-09	$37.07	$37.89	$37.07	$37.76	$30.62	490,065
2019-07-08	$37.46	$37.46	$37.16	$37.25	$30.21	331,557
2019-07-05	$37.53	$37.62	$37.23	$37.59	$30.48	376,816
2019-07-03	$37.07	$37.61	$37.07	$37.58	$30.47	378,667
2019-07-02	$37.43	$37.44	$36.82	$37.02	$30.02	893,480
2019-07-01	$37.55	$37.65	$37.19	$37.27	$30.22	192,827
2019-06-28	$36.63	$37.30	$36.62	$37.21	$30.17	496,719
2019-06-27	$36.58	$36.69	$36.41	$36.62	$29.70	387,420
2019-06-26	$36.61	$36.89	$36.43	$36.59	$29.67	563,432
2019-06-25	$36.80	$36.80	$36.30	$36.41	$29.52	602,593
2019-06-24	$37.01	$37.10	$36.49	$36.80	$29.84	508,259
2019-06-21	$37.23	$37.32	$37.01	$37.01	$29.89	494,011
2019-06-20	$37.33	$37.80	$37.16	$37.23	$30.07	586,104
2019-06-19	$36.40	$36.92	$36.39	$36.90	$29.80	448,783
2019-06-18	$35.90	$36.37	$35.82	$36.34	$29.35	583,399
2019-06-17	$35.98	$35.98	$35.52	$35.65	$28.79	424,674
2019-06-14	$35.94	$36.15	$35.69	$36.06	$29.12	576,579
2019-06-13	$36.28	$36.28	$35.82	$35.96	$29.04	1,042,241
2019-06-12	$36.31	$36.38	$35.70	$36.00	$29.07	2,409,133
2019-06-11	$36.55	$36.65	$36.35	$36.58	$29.54	638,955
2019-06-10	$36.50	$36.56	$36.21	$36.46	$29.44	432,953
2019-06-07	$36.50	$36.52	$36.19	$36.42	$29.41	344,386
2019-06-06	$36.04	$36.31	$36.04	$36.23	$29.26	274,268
2019-06-05	$36.25	$36.41	$35.92	$36.04	$29.11	476,312
2019-06-04	$35.96	$36.32	$35.86	$36.31	$29.32	445,742
2019-06-03	$35.77	$35.95	$35.61	$35.79	$28.90	898,256
2019-05-31	$35.38	$35.73	$35.10	$35.67	$28.81	806,068
2019-05-30	$35.59	$35.87	$35.59	$35.68	$28.81	675,422
2019-05-29	$36.10	$36.10	$35.47	$35.61	$28.76	445,525
2019-05-28	$36.20	$36.56	$36.13	$36.20	$29.23	1,318,394
2019-05-24	$35.77	$36.07	$35.66	$35.95	$29.03	308,166
2019-05-23	$35.79	$35.80	$35.31	$35.62	$28.77	486,883
2019-05-22	$36.34	$36.41	$35.98	$36.39	$29.27	533,984
2019-05-21	$36.40	$36.70	$36.35	$36.50	$29.35	438,717
2019-05-20	$36.39	$36.51	$36.07	$36.22	$29.13	307,731
2019-05-17	$36.16	$36.60	$36.15	$36.35	$29.23	381,539
2019-05-16	$35.91	$36.86	$35.84	$36.34	$29.23	653,756
2019-05-15	$35.36	$36.02	$35.27	$35.78	$28.78	401,875
2019-05-14	$35.49	$35.63	$35.29	$35.43	$28.49	424,325
2019-05-13	$35.43	$35.48	$35.02	$35.26	$28.36	394,773
2019-05-10	$35.29	$35.66	$34.95	$35.51	$28.56	578,952
2019-05-09	$34.93	$35.36	$34.87	$35.29	$28.38	486,041
2019-05-08	$34.98	$35.25	$34.95	$35.11	$28.24	565,211
2019-05-07	$35.00	$35.12	$34.73	$35.03	$28.17	749,908
2019-05-06	$34.97	$35.42	$34.89	$35.35	$28.43	733,402
2019-05-03	$35.73	$35.79	$35.39	$35.42	$28.49	581,938
2019-05-02	$35.22	$35.38	$34.75	$34.98	$28.13	473,931
2019-05-01	$35.74	$35.89	$35.42	$35.48	$28.53	624,845
2019-04-30	$36.30	$36.30	$35.75	$35.76	$28.76	599,154
2019-04-29	$36.45	$36.55	$36.13	$36.15	$29.07	457,628
2019-04-26	$36.73	$36.74	$36.02	$36.51	$29.36	766,937
2019-04-25	$36.75	$37.03	$36.67	$36.72	$29.53	389,106
2019-04-24	$37.41	$37.45	$36.85	$36.88	$29.66	338,983
2019-04-23	$37.69	$37.79	$37.39	$37.56	$30.09	317,055
2019-04-22	$37.42	$37.83	$37.41	$37.74	$30.24	307,237
2019-04-18	$37.29	$37.36	$37.19	$37.32	$29.90	214,658
2019-04-17	$37.62	$37.66	$37.23	$37.28	$29.87	330,061
2019-04-16	$37.48	$37.50	$37.26	$37.37	$29.94	278,910
2019-04-15	$37.60	$37.61	$37.36	$37.52	$30.06	591,696
2019-04-12	$37.67	$37.74	$37.32	$37.58	$30.11	415,205
2019-04-11	$37.40	$37.74	$37.31	$37.47	$30.02	443,104
2019-04-10	$37.36	$37.62	$37.15	$37.47	$30.02	411,337
2019-04-09	$37.56	$37.56	$37.10	$37.16	$29.77	365,245
2019-04-08	$37.51	$37.60	$37.33	$37.53	$30.07	448,403
2019-04-05	$37.18	$37.50	$37.02	$37.50	$30.04	336,749
2019-04-04	$37.22	$37.30	$37.05	$37.23	$29.83	449,997
2019-04-03	$37.57	$37.58	$37.03	$37.21	$29.81	515,946
2019-04-02	$37.36	$37.60	$37.03	$37.57	$30.10	594,509
2019-04-01	$37.01	$37.31	$36.81	$37.28	$29.87	619,262
2019-03-29	$37.00	$37.07	$36.53	$36.76	$29.45	429,478
2019-03-28	$36.42	$36.98	$36.42	$36.68	$29.39	469,748
2019-03-27	$36.62	$36.81	$36.37	$36.64	$29.35	575,352
2019-03-26	$36.72	$37.01	$36.60	$36.61	$29.33	540,465
2019-03-25	$36.88	$36.88	$36.41	$36.46	$29.21	551,512
2019-03-22	$37.19	$37.30	$36.92	$36.93	$29.59	453,306
2019-03-21	$37.47	$37.73	$37.42	$37.54	$29.96	665,452
2019-03-20	$37.09	$37.93	$37.05	$37.64	$30.04	447,582
2019-03-19	$37.48	$37.61	$37.11	$37.20	$29.69	311,071
2019-03-18	$37.03	$37.37	$36.94	$37.34	$29.80	286,136
2019-03-15	$37.04	$37.51	$37.00	$37.01	$29.54	629,570
2019-03-14	$36.95	$37.24	$36.95	$37.13	$29.63	323,382
2019-03-13	$36.85	$37.19	$36.85	$37.07	$29.58	427,394
2019-03-12	$36.61	$37.02	$36.61	$36.72	$29.31	474,046
2019-03-11	$36.50	$36.88	$36.47	$36.60	$29.21	571,572
2019-03-08	$36.63	$36.90	$36.34	$36.55	$29.17	427,764
2019-03-07	$36.88	$37.16	$36.74	$36.93	$29.47	387,815
2019-03-06	$36.94	$37.18	$36.81	$36.84	$29.40	829,803
2019-03-05	$36.74	$37.19	$36.63	$37.06	$29.58	552,460
2019-03-04	$36.84	$36.90	$36.29	$36.76	$29.34	664,488
2019-03-01	$36.70	$36.98	$36.70	$36.82	$29.39	740,408
2019-02-28	$36.71	$36.79	$36.43	$36.64	$29.24	1,484,624
2019-02-27	$36.66	$36.72	$36.23	$36.68	$29.27	655,288
2019-02-26	$36.20	$36.78	$36.09	$36.55	$29.17	1,117,574
2019-02-25	$36.35	$36.50	$35.97	$36.25	$28.93	870,965
2019-02-22	$36.03	$36.64	$35.49	$36.40	$29.05	827,957
2019-02-21	$36.56	$36.70	$36.35	$36.45	$28.98	610,920
2019-02-20	$37.02	$37.02	$36.60	$36.69	$29.17	1,017,315
2019-02-19	$36.66	$37.06	$36.45	$36.87	$29.31	863,089
2019-02-15	$36.55	$36.98	$36.41	$36.76	$29.22	597,210
2019-02-14	$35.82	$36.54	$35.77	$36.28	$28.84	661,581
2019-02-13	$35.67	$35.98	$35.62	$35.97	$28.59	494,256
2019-02-12	$35.50	$35.69	$35.23	$35.63	$28.32	549,841
2019-02-11	$35.36	$35.52	$35.19	$35.24	$28.01	531,252
2019-02-08	$35.67	$35.67	$35.19	$35.55	$28.26	522,852
2019-02-07	$35.86	$35.89	$35.27	$35.66	$28.35	478,836
2019-02-06	$35.98	$36.18	$35.81	$36.04	$28.65	479,060
2019-02-05	$35.66	$36.13	$35.66	$36.11	$28.70	698,757
2019-02-04	$35.70	$35.97	$35.31	$35.75	$28.42	795,199
2019-02-01	$35.53	$36.24	$35.46	$35.85	$28.50	990,449
2019-01-31	$35.61	$35.84	$35.37	$35.62	$28.32	851,008
2019-01-30	$34.61	$35.55	$34.61	$35.42	$28.16	772,794
2019-01-29	$34.30	$34.58	$34.10	$34.41	$27.35	1,007,672
2019-01-28	$33.63	$34.27	$33.55	$34.26	$27.23	603,497
2019-01-25	$33.26	$34.08	$33.23	$33.93	$26.97	547,020
2019-01-24	$32.90	$33.14	$32.79	$33.10	$26.31	419,331
2019-01-23	$33.55	$33.60	$32.79	$33.10	$26.20	650,070
2019-01-22	$33.78	$33.83	$33.30	$33.36	$26.41	576,867
2019-01-18	$34.00	$34.21	$33.91	$34.15	$27.03	370,170
2019-01-17	$33.23	$34.00	$33.13	$33.82	$26.77	422,043
2019-01-16	$33.58	$33.76	$33.23	$33.31	$26.37	411,399
2019-01-15	$32.86	$33.66	$32.81	$33.46	$26.48	830,956
2019-01-14	$32.86	$33.00	$32.72	$32.76	$25.93	548,929
2019-01-11	$32.87	$33.03	$32.58	$32.96	$26.09	525,395
2019-01-10	$33.00	$33.14	$32.60	$33.04	$26.15	530,927
2019-01-09	$32.75	$33.20	$32.39	$33.15	$26.24	572,326
2019-01-08	$32.16	$32.61	$32.16	$32.42	$25.66	806,510
2019-01-07	$31.76	$31.94	$31.45	$31.86	$25.22	906,120
2019-01-04	$31.05	$31.62	$30.97	$31.49	$24.93	848,842
2019-01-03	$30.36	$30.89	$30.08	$30.64	$24.25	509,912
2019-01-02	$29.39	$30.62	$29.13	$30.37	$24.04	532,894
2018-12-31	$29.82	$29.94	$29.47	$29.67	$23.48	636,489
2018-12-28	$29.58	$29.90	$29.41	$29.52	$23.37	725,308
2018-12-27	$29.49	$29.60	$28.81	$29.58	$23.30	855,263
2018-12-26	$28.96	$29.79	$28.30	$29.77	$23.45	579,334
2018-12-24	$29.43	$29.62	$28.81	$28.96	$22.82	540,069
2018-12-21	$30.49	$30.49	$29.51	$29.62	$23.33	931,132
2018-12-20	$31.33	$31.59	$30.35	$30.51	$24.04	757,931
2018-12-19	$31.97	$32.12	$31.23	$31.42	$24.75	612,745
2018-12-18	$31.94	$32.18	$31.45	$31.79	$25.04	712,088
2018-12-17	$32.64	$32.76	$31.84	$32.00	$25.21	686,938
2018-12-14	$32.74	$32.99	$32.56	$32.83	$25.86	521,615
2018-12-13	$32.52	$33.37	$32.52	$33.14	$26.11	434,089
2018-12-12	$32.75	$33.23	$32.63	$32.64	$25.71	582,421
2018-12-11	$32.40	$32.71	$32.14	$32.40	$25.53	615,207
2018-12-10	$32.19	$32.39	$31.58	$32.08	$25.27	650,094
2018-12-07	$33.49	$33.64	$32.38	$32.52	$25.62	652,923
2018-12-06	$33.10	$33.35	$32.21	$32.99	$25.99	788,067
2018-12-04	$34.25	$34.38	$33.51	$33.55	$26.43	584,468
2018-12-03	$34.16	$34.30	$33.70	$34.18	$26.93	707,335
2018-11-30	$33.16	$33.76	$32.99	$33.67	$26.53	714,836
2018-11-29	$33.01	$33.59	$32.90	$33.35	$26.27	519,947
2018-11-28	$33.01	$33.08	$32.42	$32.91	$25.93	518,365
2018-11-27	$32.92	$33.17	$32.72	$33.04	$26.03	440,887
2018-11-26	$32.81	$33.53	$32.68	$32.92	$25.93	536,923
2018-11-23	$32.96	$32.96	$32.35	$32.37	$25.50	431,287
2018-11-21	$33.58	$33.75	$32.92	$33.30	$26.23	1,112,261
2018-11-20	$33.81	$33.90	$33.26	$33.58	$26.34	618,052
2018-11-19	$33.89	$34.37	$33.77	$34.01	$26.68	458,039
2018-11-16	$34.13	$34.31	$33.74	$33.91	$26.60	599,182
2018-11-15	$33.30	$33.62	$33.05	$33.60	$26.36	476,372
2018-11-14	$33.84	$34.06	$32.98	$33.17	$26.02	522,405
2018-11-13	$33.86	$34.09	$33.30	$33.49	$26.27	508,250
2018-11-12	$34.45	$34.45	$33.78	$33.98	$26.65	418,909
2018-11-09	$34.12	$34.57	$33.87	$34.33	$26.93	655,376
2018-11-08	$34.98	$35.17	$34.31	$34.51	$27.07	587,268
2018-11-07	$35.02	$35.35	$34.76	$34.98	$27.44	663,602
2018-11-06	$34.40	$34.82	$34.22	$34.70	$27.22	490,430
2018-11-05	$33.45	$34.49	$33.18	$34.33	$26.93	763,061
2018-11-02	$33.46	$34.09	$32.46	$33.07	$25.94	727,169
2018-11-01	$32.40	$33.22	$32.33	$32.96	$25.85	361,212
2018-10-31	$32.68	$32.88	$32.32	$32.32	$25.35	577,909
2018-10-30	$32.40	$32.83	$32.13	$32.37	$25.39	494,255
2018-10-29	$33.10	$33.24	$32.23	$32.53	$25.52	502,618
2018-10-26	$33.19	$33.39	$32.42	$33.08	$25.95	865,040
2018-10-25	$33.78	$33.84	$33.31	$33.52	$26.29	1,021,679
2018-10-24	$34.58	$34.58	$33.65	$33.65	$26.40	1,039,104
2018-10-23	$33.79	$34.57	$33.35	$34.55	$26.99	994,144
2018-10-22	$34.28	$34.31	$34.02	$34.26	$26.76	303,022
2018-10-19	$33.84	$34.46	$33.78	$34.19	$26.70	384,033
2018-10-18	$34.14	$34.14	$33.63	$33.72	$26.34	331,078
2018-10-17	$34.39	$34.47	$34.02	$34.34	$26.82	395,925
2018-10-16	$33.90	$34.64	$33.89	$34.50	$26.95	334,038
2018-10-15	$33.75	$33.92	$33.42	$33.71	$26.33	287,911
2018-10-12	$33.75	$33.85	$33.31	$33.72	$26.34	441,969
2018-10-11	$33.71	$33.78	$33.13	$33.36	$26.06	457,461
2018-10-10	$34.92	$34.92	$33.78	$33.78	$26.38	465,490
2018-10-09	$35.00	$35.00	$34.69	$34.98	$27.32	234,255
2018-10-08	$34.94	$35.07	$34.73	$34.97	$27.31	129,052
2018-10-05	$35.14	$35.18	$34.95	$35.07	$27.39	371,545
2018-10-04	$35.26	$35.26	$34.74	$35.09	$27.41	468,210
2018-10-03	$35.41	$35.50	$35.05	$35.23	$27.52	393,299
2018-10-02	$34.84	$35.49	$34.62	$35.29	$27.56	902,641
2018-10-01	$34.24	$35.10	$34.24	$35.02	$27.35	828,403
2018-09-28	$34.29	$34.50	$33.92	$33.99	$26.55	603,332
2018-09-27	$34.08	$34.43	$34.00	$34.34	$26.82	384,142
2018-09-26	$34.34	$34.47	$33.90	$33.98	$26.54	277,890
2018-09-25	$34.48	$34.68	$34.28	$34.36	$26.84	428,491
2018-09-24	$34.05	$34.53	$33.96	$34.22	$26.73	461,211
2018-09-21	$33.54	$33.91	$33.40	$33.78	$26.27	631,632
2018-09-20	$33.66	$33.72	$33.33	$33.49	$26.05	365,947
2018-09-19	$33.57	$33.62	$33.22	$33.53	$26.08	363,955
2018-09-18	$33.10	$33.57	$33.10	$33.53	$26.08	346,042
2018-09-17	$33.10	$33.50	$32.96	$33.04	$25.70	331,571
2018-09-14	$33.01	$33.08	$32.73	$33.00	$25.66	266,128
2018-09-13	$33.17	$33.29	$33.00	$33.06	$25.71	225,670
2018-09-12	$33.33	$33.48	$33.01	$33.24	$25.85	334,704
2018-09-11	$32.97	$33.27	$32.80	$33.15	$25.78	363,875
2018-09-10	$33.10	$33.36	$32.94	$32.98	$25.65	494,629
2018-09-07	$32.99	$33.03	$32.47	$33.02	$25.68	648,336
2018-09-06	$33.59	$33.60	$33.03	$33.23	$25.84	604,683
2018-09-05	$33.38	$33.59	$32.66	$33.56	$26.10	625,173
2018-09-04	$33.85	$33.97	$33.33	$33.41	$25.98	511,578
2018-08-31	$34.49	$34.58	$33.98	$34.12	$26.54	448,469
2018-08-30	$34.79	$34.79	$34.43	$34.65	$26.95	274,627
2018-08-29	$34.87	$34.99	$34.67	$34.80	$27.06	313,148
2018-08-28	$35.41	$35.41	$34.68	$34.86	$27.11	327,894
2018-08-27	$35.01	$35.31	$35.00	$35.21	$27.38	295,481
2018-08-24	$35.29	$35.29	$34.87	$34.98	$27.20	276,555
2018-08-23	$35.18	$35.24	$34.92	$35.06	$27.27	283,699
2018-08-22	$35.12	$35.49	$35.12	$35.45	$27.46	235,616
2018-08-21	$35.46	$35.56	$34.99	$35.00	$27.11	248,433
2018-08-20	$35.42	$35.50	$35.22	$35.32	$27.36	209,666
2018-08-17	$35.20	$35.41	$35.09	$35.37	$27.39	345,342
2018-08-16	$35.20	$35.35	$35.04	$35.05	$27.15	324,277
2018-08-15	$35.55	$35.65	$34.84	$35.04	$27.14	463,003
2018-08-14	$35.28	$35.89	$35.28	$35.87	$27.78	455,048
2018-08-13	$35.17	$35.53	$35.05	$35.18	$27.25	357,102
2018-08-10	$35.58	$35.58	$34.58	$35.12	$27.20	717,244
2018-08-09	$35.59	$35.72	$35.40	$35.45	$27.46	399,769
2018-08-08	$35.59	$35.80	$35.48	$35.59	$27.56	330,916
2018-08-07	$36.81	$36.84	$35.59	$35.66	$27.62	593,052
2018-08-06	$36.65	$36.83	$36.54	$36.69	$28.42	199,390
2018-08-03	$36.10	$36.65	$35.89	$36.59	$28.34	472,065
2018-08-02	$35.67	$35.97	$35.12	$35.92	$27.82	389,696
2018-08-01	$35.72	$36.01	$35.60	$35.84	$27.76	610,913
2018-07-31	$35.43	$36.13	$35.29	$35.87	$27.78	546,096
2018-07-30	$35.20	$35.46	$35.13	$35.39	$27.41	336,408
2018-07-27	$35.20	$35.34	$34.89	$34.96	$27.08	533,883
2018-07-26	$35.44	$35.44	$35.06	$35.25	$27.30	743,850
2018-07-25	$35.38	$35.51	$35.10	$35.46	$27.46	403,526
2018-07-24	$35.02	$35.25	$34.87	$35.16	$27.23	364,975
2018-07-23	$35.14	$35.15	$34.83	$35.06	$27.04	405,902
2018-07-20	$35.00	$35.19	$34.89	$35.03	$27.02	385,951
2018-07-19	$34.59	$35.07	$34.46	$34.93	$26.94	456,438
2018-07-18	$34.35	$34.69	$34.16	$34.63	$26.71	424,728
2018-07-17	$34.91	$34.91	$34.37	$34.38	$26.52	608,991
2018-07-16	$35.38	$35.38	$34.98	$35.09	$27.07	320,586
2018-07-13	$35.62	$35.63	$35.21	$35.47	$27.36	327,235
2018-07-12	$35.19	$35.71	$35.15	$35.63	$27.48	307,095
2018-07-11	$35.27	$35.64	$34.91	$35.07	$27.05	265,185
2018-07-10	$35.42	$35.57	$35.27	$35.54	$27.41	321,591
2018-07-09	$35.60	$35.68	$35.23	$35.36	$27.27	429,253
2018-07-06	$34.52	$35.46	$34.48	$35.39	$27.30	428,675
2018-07-05	$34.74	$34.90	$34.37	$34.55	$26.65	718,864
2018-07-03	$34.79	$34.98	$34.46	$34.68	$26.75	439,313
2018-07-02	$34.70	$34.87	$34.32	$34.62	$26.70	540,142
2018-06-29	$34.40	$34.73	$33.97	$34.60	$26.69	968,539
2018-06-28	$34.20	$34.60	$34.05	$34.13	$26.33	636,727
2018-06-27	$34.47	$34.62	$34.12	$34.16	$26.35	1,208,882
2018-06-26	$34.30	$34.53	$34.21	$34.30	$26.46	468,706
2018-06-25	$34.38	$34.47	$34.17	$34.24	$26.41	545,537
2018-06-22	$34.95	$35.04	$34.64	$34.67	$26.74	387,807
2018-06-21	$34.89	$34.89	$34.38	$34.57	$26.56	391,831
2018-06-20	$34.73	$35.17	$34.68	$34.97	$26.86	425,884
2018-06-19	$34.50	$34.76	$34.16	$34.54	$26.53	382,811
2018-06-18	$34.39	$34.87	$34.17	$34.84	$26.76	532,455
2018-06-15	$34.33	$34.46	$33.98	$34.35	$26.39	931,095
2018-06-14	$34.54	$34.83	$34.36	$34.56	$26.55	744,337
2018-06-13	$34.40	$34.64	$34.18	$34.33	$26.37	555,999
2018-06-12	$34.74	$34.74	$34.19	$34.40	$26.43	711,696
2018-06-11	$34.55	$34.82	$34.27	$34.74	$26.69	796,685
2018-06-08	$34.57	$34.67	$34.24	$34.65	$26.62	304,674
2018-06-07	$34.51	$34.74	$34.36	$34.54	$26.53	565,372
2018-06-06	$34.57	$34.66	$33.97	$34.37	$26.40	647,421
2018-06-05	$34.50	$34.74	$34.32	$34.44	$26.46	660,896
2018-06-04	$34.82	$35.24	$34.45	$34.46	$26.47	728,881
2018-06-01	$34.85	$35.00	$34.56	$34.64	$26.61	431,796
2018-05-31	$34.88	$35.02	$34.47	$34.77	$26.71	719,038
2018-05-30	$33.75	$35.00	$33.75	$34.97	$26.86	843,525
2018-05-29	$33.26	$33.87	$33.12	$33.85	$26.00	648,518
2018-05-25	$33.49	$33.50	$32.93	$33.36	$25.63	514,411
2018-05-24	$34.00	$34.17	$33.81	$33.86	$26.01	358,407
2018-05-23	$34.39	$34.54	$33.94	$34.39	$26.30	365,669
2018-05-22	$34.69	$35.02	$34.61	$34.62	$26.48	374,227
2018-05-21	$34.48	$34.69	$34.44	$34.63	$26.49	186,555
2018-05-18	$34.59	$34.59	$34.13	$34.42	$26.33	629,445
2018-05-17	$34.63	$34.84	$34.54	$34.74	$26.57	451,547
2018-05-16	$34.64	$34.83	$34.32	$34.64	$26.49	493,879
2018-05-15	$34.68	$34.89	$34.41	$34.63	$26.49	639,181
2018-05-14	$34.71	$35.19	$34.71	$34.89	$26.69	486,687
2018-05-11	$34.53	$34.82	$34.43	$34.65	$26.50	466,152
2018-05-10	$34.60	$34.60	$34.21	$34.47	$26.36	550,676
2018-05-09	$34.41	$34.69	$34.21	$34.24	$26.19	562,249
2018-05-08	$34.15	$34.24	$33.48	$34.19	$26.15	610,945
2018-05-07	$34.08	$34.63	$33.72	$34.19	$26.15	883,075
2018-05-04	$32.29	$34.03	$32.24	$33.94	$25.96	949,461
2018-05-03	$31.94	$32.19	$31.71	$31.95	$24.44	580,206
2018-05-02	$31.83	$32.09	$31.76	$31.84	$24.35	773,157
2018-05-01	$31.92	$31.94	$31.59	$31.73	$24.27	360,722
2018-04-30	$31.87	$32.13	$31.86	$31.86	$24.37	497,349
2018-04-27	$31.67	$31.98	$31.59	$31.91	$24.41	559,519
2018-04-26	$31.72	$31.75	$31.49	$31.56	$24.14	471,384
2018-04-25	$31.30	$31.53	$31.14	$31.42	$24.03	511,100
2018-04-24	$32.14	$32.29	$31.40	$31.46	$24.06	574,314
2018-04-23	$32.16	$32.51	$32.10	$32.32	$24.61	497,088
2018-04-20	$32.73	$32.73	$32.21	$32.27	$24.57	531,921
2018-04-19	$33.76	$33.80	$32.75	$32.78	$24.96	514,402
2018-04-18	$33.44	$33.84	$33.30	$33.72	$25.68	693,805
2018-04-17	$32.60	$33.41	$32.60	$33.36	$25.40	769,041
2018-04-16	$32.09	$32.73	$32.07	$32.57	$24.80	750,845
2018-04-13	$31.68	$32.11	$31.38	$32.02	$24.38	688,627
2018-04-12	$31.72	$31.81	$31.47	$31.48	$23.97	534,133
2018-04-11	$31.69	$32.06	$31.49	$31.78	$24.20	612,841
2018-04-10	$31.21	$31.96	$31.21	$31.70	$24.14	768,214
2018-04-09	$30.72	$31.15	$30.48	$30.91	$23.54	607,812
2018-04-06	$30.66	$30.88	$30.38	$30.53	$23.25	548,322
2018-04-05	$30.28	$30.95	$30.22	$30.84	$23.48	586,114
2018-04-04	$29.70	$30.29	$29.28	$30.25	$23.03	744,908
2018-04-03	$30.58	$30.58	$29.76	$30.05	$22.88	938,769
2018-04-02	$31.14	$31.14	$30.20	$30.39	$23.14	660,054
2018-03-29	$30.75	$31.26	$30.66	$31.23	$23.78	538,591
2018-03-28	$30.75	$31.10	$30.57	$30.59	$23.29	562,289
2018-03-27	$30.91	$31.34	$30.76	$30.88	$23.51	706,313
2018-03-26	$31.00	$31.09	$30.63	$30.87	$23.51	584,482
2018-03-23	$31.34	$31.49	$30.72	$30.79	$23.45	690,227
2018-03-22	$31.59	$31.62	$31.16	$31.17	$23.73	660,395
2018-03-21	$31.33	$32.11	$31.08	$31.99	$24.25	603,647
2018-03-20	$31.39	$31.52	$31.07	$31.11	$23.58	722,641
2018-03-19	$31.40	$31.53	$30.97	$31.28	$23.71	704,562
2018-03-16	$31.05	$31.72	$31.05	$31.38	$23.79	1,157,703
2018-03-15	$31.70	$31.71	$30.42	$31.16	$23.62	1,093,443
2018-03-14	$31.96	$32.08	$31.60	$31.67	$24.01	427,155
2018-03-13	$32.31	$32.34	$31.77	$31.84	$24.14	496,672
2018-03-12	$32.36	$32.58	$32.18	$32.24	$24.44	514,679
2018-03-09	$32.18	$32.41	$31.87	$32.39	$24.55	465,844
2018-03-08	$31.73	$31.99	$31.49	$31.96	$24.23	610,455
2018-03-07	$31.91	$32.11	$31.49	$31.74	$24.06	535,812
2018-03-06	$32.13	$32.28	$32.03	$32.18	$24.39	443,148
2018-03-05	$31.65	$32.10	$31.60	$31.87	$24.16	554,963
2018-03-02	$31.78	$32.00	$31.43	$31.92	$24.20	499,762
2018-03-01	$32.17	$32.27	$31.67	$32.00	$24.26	645,906
2018-02-28	$33.21	$33.28	$32.13	$32.13	$24.36	720,598
2018-02-27	$33.69	$33.80	$33.05	$33.05	$25.05	485,045
2018-02-26	$33.62	$33.84	$33.20	$33.68	$25.53	623,261
2018-02-23	$33.54	$34.64	$33.10	$33.57	$25.45	999,113
2018-02-22	$32.62	$32.85	$32.27	$32.31	$24.49	571,770
2018-02-21	$32.65	$33.13	$32.54	$32.58	$24.59	581,209
2018-02-20	$32.83	$32.87	$32.56	$32.66	$24.65	612,483
2018-02-16	$32.46	$33.03	$32.46	$32.84	$24.79	658,490
2018-02-15	$32.42	$32.64	$31.87	$32.59	$24.60	609,125
2018-02-14	$31.53	$32.34	$31.17	$32.28	$24.36	552,815
2018-02-13	$31.72	$31.97	$31.46	$31.88	$24.06	348,114
2018-02-12	$31.14	$32.01	$31.14	$31.81	$24.01	611,298
2018-02-09	$31.39	$31.39	$30.17	$30.94	$23.35	854,198
2018-02-08	$32.47	$32.51	$31.24	$31.24	$23.58	556,970
2018-02-07	$32.55	$32.81	$32.34	$32.41	$24.46	698,399
2018-02-06	$31.65	$32.53	$30.77	$32.53	$24.55	1,092,554
2018-02-05	$32.44	$32.89	$32.10	$32.13	$24.25	642,233
2018-02-02	$33.36	$33.36	$32.79	$32.82	$24.77	420,962
2018-02-01	$34.11	$34.15	$33.59	$33.80	$25.51	420,467
2018-01-31	$33.69	$34.25	$33.50	$34.11	$25.74	490,408
2018-01-30	$34.31	$34.33	$33.51	$33.57	$25.34	397,305
2018-01-29	$34.63	$34.68	$34.35	$34.39	$25.96	491,825
2018-01-26	$34.43	$34.81	$34.22	$34.74	$26.22	408,512
2018-01-25	$35.05	$35.20	$34.26	$34.35	$25.92	382,527
2018-01-24	$35.14	$35.17	$34.78	$34.94	$26.37	342,159
2018-01-23	$35.03	$35.19	$34.93	$35.11	$26.39	487,757
2018-01-22	$35.02	$35.11	$34.86	$35.09	$26.37	373,482
2018-01-19	$35.25	$35.28	$34.93	$35.02	$26.32	452,625
2018-01-18	$35.03	$35.36	$34.86	$35.21	$26.46	477,342
2018-01-17	$35.28	$35.35	$34.62	$35.08	$26.37	671,265
2018-01-16	$35.47	$35.53	$35.13	$35.21	$26.46	566,940
2018-01-12	$35.47	$35.49	$35.14	$35.43	$26.63	455,173
2018-01-11	$35.13	$35.37	$34.96	$35.35	$26.57	752,993
2018-01-10	$36.05	$36.05	$34.84	$34.98	$26.29	623,519
2018-01-09	$36.45	$36.45	$36.00	$36.01	$27.07	474,501
2018-01-08	$36.62	$36.67	$36.20	$36.38	$27.34	525,818
2018-01-05	$36.95	$36.99	$36.41	$36.62	$27.52	550,439
2018-01-04	$36.72	$36.81	$36.44	$36.77	$27.64	548,371
2018-01-03	$36.57	$36.69	$36.40	$36.54	$27.46	491,500
2018-01-02	$36.27	$36.61	$36.20	$36.56	$27.48	330,050
2017-12-29	$36.20	$36.29	$35.92	$36.18	$27.19	488,918
2017-12-28	$35.90	$36.19	$35.81	$36.18	$27.19	424,559
2017-12-27	$35.90	$36.01	$35.68	$35.98	$26.94	423,933
2017-12-26	$35.59	$35.90	$35.50	$35.89	$26.87	224,299
2017-12-22	$35.28	$35.49	$35.17	$35.48	$26.56	318,016
2017-12-21	$35.15	$35.49	$35.02	$35.33	$26.45	447,173
2017-12-20	$34.89	$35.19	$34.72	$35.11	$26.29	551,548
2017-12-19	$34.72	$34.93	$34.63	$34.79	$26.05	450,267
2017-12-18	$34.72	$34.96	$34.62	$34.66	$25.95	496,913
2017-12-15	$35.16	$35.23	$34.50	$34.53	$25.85	431,249
2017-12-14	$35.00	$35.20	$34.92	$35.10	$26.28	359,230
2017-12-13	$35.11	$35.36	$34.94	$35.01	$26.21	489,041
2017-12-12	$35.19	$35.29	$34.97	$35.04	$26.23	333,262
2017-12-11	$35.19	$35.33	$34.98	$35.19	$26.35	384,650
2017-12-08	$35.14	$35.20	$34.78	$35.18	$26.34	408,518
2017-12-07	$34.81	$35.12	$34.76	$35.07	$26.26	352,290
2017-12-06	$34.99	$35.31	$34.87	$34.95	$26.17	493,506
2017-12-05	$34.85	$35.16	$34.85	$35.07	$26.26	361,927
2017-12-04	$35.20	$35.20	$34.67	$34.83	$26.08	581,584
2017-12-01	$35.17	$35.49	$35.02	$35.13	$26.30	745,765
2017-11-30	$34.02	$34.98	$34.02	$34.86	$26.10	1,159,798
2017-11-29	$34.39	$34.50	$33.85	$33.91	$25.39	614,490
2017-11-28	$34.68	$34.76	$34.30	$34.53	$25.85	588,595
2017-11-27	$35.32	$35.32	$34.57	$34.62	$25.92	357,827
2017-11-24	$35.00	$35.46	$34.94	$35.24	$26.38	305,409
2017-11-22	$34.89	$35.04	$34.66	$34.86	$26.10	399,066
2017-11-21	$34.67	$34.93	$34.65	$34.83	$25.97	363,762
2017-11-20	$34.67	$34.72	$34.43	$34.54	$25.75	464,366
2017-11-17	$34.91	$34.91	$34.59	$34.78	$25.93	427,121
2017-11-16	$34.93	$35.12	$34.78	$34.83	$25.97	356,071
2017-11-15	$35.01	$35.13	$34.70	$34.85	$25.99	458,840
2017-11-14	$35.67	$35.72	$35.18	$35.22	$26.26	447,113
2017-11-13	$35.61	$35.87	$35.55	$35.77	$26.67	418,346
2017-11-10	$36.09	$36.18	$35.66	$35.80	$26.69	578,663
2017-11-09	$36.01	$36.22	$35.92	$36.10	$26.92	762,279
2017-11-08	$35.97	$36.30	$35.55	$36.27	$27.04	853,721
2017-11-07	$35.34	$35.95	$35.30	$35.83	$26.72	1,353,799
2017-11-06	$34.77	$35.46	$34.47	$35.44	$26.43	794,555
2017-11-03	$33.21	$34.93	$33.21	$34.81	$25.96	821,420
2017-11-02	$33.69	$33.79	$33.30	$33.55	$25.02	955,187
2017-11-01	$33.23	$33.70	$33.23	$33.66	$25.10	529,598
2017-10-31	$33.04	$33.26	$32.98	$33.07	$24.66	375,394
2017-10-30	$32.73	$33.13	$32.69	$33.08	$24.67	437,499
2017-10-27	$31.85	$32.78	$31.74	$32.76	$24.43	576,361
2017-10-26	$31.78	$31.98	$31.74	$31.88	$23.77	331,638
2017-10-25	$32.45	$32.45	$31.71	$31.80	$23.71	534,287
2017-10-24	$32.72	$32.82	$32.44	$32.45	$24.20	300,441
2017-10-23	$32.95	$33.02	$32.65	$32.82	$24.37	401,210
2017-10-20	$33.28	$33.29	$32.80	$32.86	$24.40	524,677
2017-10-19	$33.33	$33.49	$33.26	$33.33	$24.74	355,700
2017-10-18	$33.88	$34.00	$33.33	$33.46	$24.84	439,397
2017-10-17	$34.18	$34.21	$33.49	$33.82	$25.11	484,403
2017-10-16	$34.25	$34.35	$34.10	$34.24	$25.42	304,517
2017-10-13	$34.47	$34.47	$34.24	$34.35	$25.50	336,090
2017-10-12	$34.40	$34.55	$34.21	$34.30	$25.46	461,357
2017-10-11	$34.22	$34.67	$34.19	$34.62	$25.70	510,901
2017-10-10	$34.25	$34.39	$34.11	$34.19	$25.38	612,947
2017-10-09	$34.00	$34.10	$33.73	$33.92	$25.18	206,741
2017-10-06	$33.87	$34.19	$33.80	$34.00	$25.24	432,252
2017-10-05	$34.53	$34.64	$33.89	$34.07	$25.29	721,986
2017-10-04	$35.42	$35.42	$34.49	$34.63	$25.71	639,953
2017-10-03	$34.93	$35.63	$34.86	$35.37	$26.26	713,859
2017-10-02	$34.98	$35.19	$34.80	$34.93	$25.93	405,428
2017-09-29	$35.43	$35.59	$35.01	$35.10	$26.06	633,654
2017-09-28	$34.90	$35.53	$34.84	$35.52	$26.37	462,680
2017-09-27	$35.02	$35.24	$34.82	$34.85	$25.87	384,708
2017-09-26	$35.03	$35.27	$34.81	$35.05	$26.02	462,890
2017-09-25	$34.50	$35.46	$34.48	$35.19	$26.12	775,538
2017-09-22	$34.57	$34.57	$33.90	$34.13	$25.34	427,562
2017-09-21	$34.24	$34.73	$34.16	$34.70	$25.66	390,653
2017-09-20	$34.54	$34.78	$34.04	$34.26	$25.33	566,590
2017-09-19	$34.07	$34.60	$34.00	$34.51	$25.52	375,301
2017-09-18	$34.05	$34.22	$33.74	$33.96	$25.11	394,889
2017-09-15	$34.30	$34.30	$34.00	$34.07	$25.19	296,786
2017-09-14	$34.00	$34.39	$33.99	$34.14	$25.24	387,520
2017-09-13	$33.65	$34.16	$33.61	$33.99	$25.13	379,931
2017-09-12	$33.51	$33.73	$33.42	$33.63	$24.87	225,051
2017-09-11	$33.39	$33.62	$33.35	$33.54	$24.80	327,704
2017-09-08	$33.27	$33.39	$33.01	$33.36	$24.67	262,625
2017-09-07	$33.00	$33.30	$32.84	$33.26	$24.59	331,643
2017-09-06	$32.50	$33.20	$32.45	$32.94	$24.36	269,746
2017-09-05	$32.90	$32.96	$32.17	$32.50	$24.03	366,616
2017-09-01	$32.35	$32.72	$32.19	$32.70	$24.18	323,217
2017-08-31	$31.65	$32.29	$31.42	$32.23	$23.83	365,856
2017-08-30	$31.42	$31.63	$31.25	$31.53	$23.31	279,754
2017-08-29	$31.40	$31.58	$31.23	$31.55	$23.33	240,717
2017-08-28	$31.95	$31.97	$31.46	$31.54	$23.32	228,299
2017-08-25	$32.00	$32.08	$31.86	$31.92	$23.60	169,573
2017-08-24	$31.90	$32.00	$31.77	$31.92	$23.60	203,041
2017-08-23	$31.31	$31.92	$31.31	$31.89	$23.58	359,222
2017-08-22	$31.31	$31.69	$31.30	$31.63	$23.29	285,827
2017-08-21	$31.42	$31.42	$31.10	$31.27	$23.02	279,570
2017-08-18	$31.52	$31.55	$31.22	$31.41	$23.13	267,941
2017-08-17	$31.63	$31.75	$31.36	$31.38	$23.10	366,697
2017-08-16	$31.59	$31.86	$31.45	$31.81	$23.42	613,497
2017-08-15	$31.72	$31.89	$31.24	$31.46	$23.16	331,168
2017-08-14	$31.98	$32.37	$31.94	$32.01	$23.57	455,626
2017-08-11	$31.77	$32.08	$31.69	$32.02	$23.58	530,492
2017-08-10	$33.10	$33.12	$31.78	$31.81	$23.42	543,521
2017-08-09	$33.00	$33.14	$32.89	$32.99	$24.29	475,837
2017-08-08	$33.39	$33.52	$32.99	$33.13	$24.39	336,236
2017-08-07	$33.42	$33.54	$33.19	$33.33	$24.54	155,320
2017-08-04	$33.85	$33.90	$33.50	$33.60	$24.74	372,350
2017-08-03	$33.85	$34.25	$33.82	$33.86	$24.93	307,707
2017-08-02	$33.59	$34.15	$33.39	$33.86	$24.93	747,502
2017-08-01	$34.13	$34.29	$33.66	$34.22	$25.20	429,361
2017-07-31	$34.17	$34.34	$33.86	$34.10	$25.11	481,598
2017-07-28	$34.20	$34.38	$34.11	$34.18	$25.17	234,439
2017-07-27	$34.63	$34.63	$33.75	$34.00	$25.03	551,119
2017-07-26	$34.74	$34.89	$34.48	$34.60	$25.48	492,905
2017-07-25	$34.76	$34.92	$34.43	$34.68	$25.53	315,962
2017-07-24	$34.72	$34.72	$34.41	$34.52	$25.42	231,025
2017-07-21	$34.68	$34.78	$34.36	$34.60	$25.48	425,230
2017-07-20	$34.56	$34.97	$34.45	$34.81	$25.53	404,490
2017-07-19	$34.08	$34.52	$34.04	$34.49	$25.30	306,727
2017-07-18	$34.08	$34.08	$33.64	$33.97	$24.91	280,509
2017-07-17	$34.03	$34.13	$33.70	$33.82	$24.80	262,828
2017-07-14	$33.58	$34.09	$33.54	$33.99	$24.93	302,969
2017-07-13	$33.42	$33.46	$33.20	$33.41	$24.50	301,941
2017-07-12	$33.28	$33.60	$32.97	$33.45	$24.53	550,396
2017-07-11	$33.11	$33.11	$32.73	$32.85	$24.09	373,787
2017-07-10	$33.05	$33.26	$32.92	$33.12	$24.29	279,401
2017-07-07	$33.04	$33.21	$32.77	$33.18	$24.33	279,627
2017-07-06	$32.98	$33.24	$32.84	$32.99	$24.20	329,166
2017-07-05	$32.89	$33.11	$32.67	$33.06	$24.25	402,605
2017-07-03	$33.11	$33.54	$33.11	$33.46	$24.54	86,268
2017-06-30	$33.11	$33.24	$32.75	$33.12	$24.29	530,664
2017-06-29	$33.25	$33.35	$32.87	$33.01	$24.21	445,284
2017-06-28	$32.64	$33.44	$32.64	$33.40	$24.50	383,869
2017-06-27	$32.57	$32.69	$32.33	$32.49	$23.83	348,476
2017-06-26	$32.56	$32.56	$32.09	$32.46	$23.81	448,226
2017-06-23	$31.90	$32.43	$31.85	$32.42	$23.78	548,549
2017-06-22	$32.00	$32.34	$31.79	$32.01	$23.48	398,749
2017-06-21	$32.00	$32.10	$31.69	$31.75	$23.29	391,178
2017-06-20	$32.74	$32.77	$32.08	$32.14	$23.48	347,862
2017-06-19	$33.00	$33.18	$32.90	$33.02	$24.12	259,714
2017-06-16	$32.64	$33.00	$32.60	$33.00	$24.11	1,021,260
2017-06-15	$32.56	$32.64	$32.22	$32.63	$23.84	377,405
2017-06-14	$33.52	$33.56	$32.66	$32.69	$23.88	294,262
2017-06-13	$33.10	$33.40	$33.03	$33.36	$24.37	321,200
2017-06-12	$32.90	$33.12	$32.61	$32.95	$24.07	315,881
2017-06-09	$32.67	$32.89	$32.64	$32.82	$23.97	252,142
2017-06-08	$32.46	$32.61	$32.33	$32.56	$23.78	269,986
2017-06-07	$32.82	$32.89	$32.45	$32.47	$23.72	400,285
2017-06-06	$32.71	$32.84	$32.51	$32.82	$23.97	281,472
2017-06-05	$32.34	$32.81	$32.00	$32.70	$23.89	347,947
2017-06-02	$32.35	$32.51	$32.14	$32.48	$23.73	206,651
2017-06-01	$32.04	$32.72	$31.89	$32.40	$23.67	265,349
2017-05-31	$31.72	$32.03	$31.72	$31.96	$23.35	353,407
2017-05-30	$31.87	$32.28	$31.87	$31.97	$23.35	241,038
2017-05-26	$32.43	$32.45	$32.02	$32.09	$23.44	261,484
2017-05-25	$32.59	$32.93	$32.21	$32.44	$23.70	351,691
2017-05-24	$32.23	$32.64	$32.22	$32.58	$23.80	378,969
2017-05-23	$32.71	$32.71	$32.32	$32.36	$23.64	268,717
2017-05-22	$32.64	$32.80	$32.46	$32.66	$23.76	201,041
2017-05-19	$31.74	$32.67	$31.67	$32.58	$23.71	369,855
2017-05-18	$31.60	$31.69	$31.15	$31.55	$22.96	288,034
2017-05-17	$32.15	$32.15	$31.58	$31.60	$22.99	261,956
2017-05-16	$32.54	$32.62	$32.11	$32.23	$23.45	406,312
2017-05-15	$32.23	$32.48	$32.13	$32.41	$23.58	313,860
2017-05-12	$31.86	$31.95	$31.64	$31.87	$23.19	250,346
2017-05-11	$32.13	$32.25	$31.74	$31.86	$23.18	343,465
2017-05-10	$32.15	$32.24	$31.87	$32.20	$23.43	274,165
2017-05-09	$32.01	$32.08	$31.70	$31.86	$23.18	371,816
2017-05-08	$31.83	$32.27	$31.67	$32.22	$23.44	401,831
2017-05-05	$30.99	$31.88	$30.99	$31.85	$23.18	445,669
2017-05-04	$31.47	$31.47	$30.67	$30.86	$22.46	514,345
2017-05-03	$31.35	$31.59	$31.14	$31.54	$22.95	588,740
2017-05-02	$31.17	$31.39	$30.65	$31.39	$22.84	645,689
2017-05-01	$31.51	$31.66	$30.32	$30.74	$22.37	705,640
2017-04-28	$31.77	$31.93	$31.59	$31.88	$23.20	215,146
2017-04-27	$32.56	$32.66	$31.60	$31.84	$23.17	359,810
2017-04-26	$32.74	$32.93	$32.21	$32.26	$23.47	323,550
2017-04-25	$32.58	$32.85	$32.55	$32.81	$23.87	290,999
2017-04-24	$32.95	$33.02	$32.75	$32.75	$23.83	346,000
2017-04-21	$32.62	$32.79	$32.46	$32.78	$23.85	333,370
2017-04-20	$32.57	$32.98	$32.55	$32.82	$23.79	362,672
2017-04-19	$32.81	$32.81	$32.49	$32.66	$23.67	377,719
2017-04-18	$33.15	$33.15	$32.57	$32.90	$23.85	281,648
2017-04-17	$33.22	$33.50	$33.20	$33.30	$24.14	223,043
2017-04-13	$33.45	$33.52	$33.12	$33.12	$24.01	309,998
2017-04-12	$33.17	$33.43	$33.11	$33.40	$24.21	255,437
2017-04-11	$33.14	$33.25	$32.75	$33.13	$24.01	296,331
2017-04-10	$32.72	$33.13	$32.65	$33.05	$23.96	268,450
2017-04-07	$32.66	$32.70	$32.46	$32.54	$23.59	187,168
2017-04-06	$32.13	$32.58	$32.06	$32.42	$23.50	265,634
2017-04-05	$32.17	$32.37	$32.00	$32.10	$23.27	341,247
2017-04-04	$31.40	$32.12	$31.39	$32.02	$23.21	431,306
2017-04-03	$31.62	$31.68	$31.12	$31.38	$22.75	334,732
2017-03-31	$31.56	$31.84	$31.51	$31.71	$22.99	239,132
2017-03-30	$31.96	$32.06	$31.55	$31.64	$22.93	230,065
2017-03-29	$32.04	$32.04	$31.56	$31.84	$23.08	510,582
2017-03-28	$32.01	$32.29	$31.91	$32.07	$23.25	242,236
2017-03-27	$31.52	$32.00	$31.28	$31.96	$23.17	220,552
2017-03-24	$32.01	$32.02	$31.64	$31.70	$22.98	228,173
2017-03-23	$31.76	$32.01	$31.53	$31.87	$23.10	245,047
2017-03-22	$31.60	$31.80	$31.42	$31.80	$23.05	218,910
2017-03-21	$32.08	$32.29	$31.74	$31.84	$22.99	266,005
2017-03-20	$31.97	$32.11	$31.67	$31.89	$23.03	190,017
2017-03-17	$32.25	$32.50	$31.97	$32.02	$23.12	239,181
2017-03-16	$32.38	$32.43	$32.15	$32.22	$23.27	240,721
2017-03-15	$31.82	$32.32	$31.77	$32.31	$23.33	252,832
2017-03-14	$31.80	$31.93	$31.50	$31.66	$22.86	235,135
2017-03-13	$31.92	$32.19	$31.81	$32.10	$23.18	311,518
2017-03-10	$32.13	$32.16	$31.53	$32.00	$23.11	241,795
2017-03-09	$31.83	$32.15	$31.61	$31.90	$23.04	346,477
2017-03-08	$32.20	$32.61	$31.88	$31.95	$23.07	413,421
2017-03-07	$32.22	$32.42	$32.04	$32.37	$23.38	291,294
2017-03-06	$31.93	$32.25	$31.68	$32.21	$23.26	363,350
2017-03-03	$32.13	$32.14	$31.79	$32.03	$23.13	252,063
2017-03-02	$32.01	$32.29	$32.01	$32.06	$23.15	252,254
2017-03-01	$32.32	$32.39	$32.04	$32.22	$23.27	374,912
2017-02-28	$32.47	$32.62	$32.29	$32.31	$23.33	398,483
2017-02-27	$32.61	$32.71	$32.25	$32.67	$23.59	438,537
2017-02-24	$32.64	$33.24	$32.40	$32.45	$23.43	783,086
2017-02-23	$32.63	$32.71	$32.18	$32.21	$23.26	564,966
2017-02-22	$32.28	$32.43	$32.20	$32.38	$23.38	370,514
2017-02-21	$32.65	$32.69	$32.42	$32.58	$23.44	254,855
2017-02-17	$32.52	$32.72	$32.32	$32.71	$23.53	327,096
2017-02-16	$31.71	$32.78	$31.65	$32.64	$23.48	547,057
2017-02-15	$31.30	$31.53	$31.21	$31.32	$22.53	193,142
2017-02-14	$31.46	$31.48	$31.04	$31.47	$22.64	209,421
2017-02-13	$31.39	$31.47	$31.19	$31.37	$22.57	409,189
2017-02-10	$31.30	$31.47	$31.16	$31.43	$22.61	262,337
2017-02-09	$31.07	$31.40	$30.91	$31.04	$22.33	163,071
2017-02-08	$30.72	$30.98	$30.51	$30.94	$22.26	215,150
2017-02-07	$30.94	$31.09	$30.64	$30.80	$22.16	260,129
2017-02-06	$31.73	$31.75	$30.89	$31.17	$22.42	287,665
2017-02-03	$31.52	$32.06	$31.50	$31.77	$22.86	178,526
2017-02-02	$31.26	$31.52	$31.08	$31.52	$22.68	260,805
2017-02-01	$30.95	$31.05	$30.49	$31.00	$22.30	240,647
2017-01-31	$31.04	$31.19	$30.83	$31.01	$22.31	279,009
2017-01-30	$31.28	$31.28	$30.74	$30.86	$22.20	328,617
2017-01-27	$31.82	$31.86	$31.27	$31.29	$22.51	234,483
2017-01-26	$32.08	$32.08	$31.67	$31.80	$22.88	116,816
2017-01-25	$32.03	$32.33	$32.02	$32.06	$23.06	139,164
2017-01-24	$30.95	$31.95	$30.89	$31.86	$22.92	172,826
2017-01-23	$31.21	$31.22	$30.64	$30.86	$22.20	300,462
2017-01-20	$31.31	$31.81	$31.27	$31.37	$22.48	152,121
2017-01-19	$31.47	$31.53	$31.19	$31.31	$22.44	134,941
2017-01-18	$32.37	$32.38	$31.50	$31.57	$22.62	285,282
2017-01-17	$32.20	$32.72	$32.14	$32.52	$23.30	276,900
2017-01-13	$31.81	$32.01	$31.60	$31.99	$22.93	128,218
2017-01-12	$31.98	$32.08	$31.67	$31.86	$22.83	131,369
2017-01-11	$31.61	$31.79	$31.18	$31.75	$22.75	228,774
2017-01-10	$31.60	$31.69	$31.47	$31.51	$22.58	205,484
2017-01-09	$31.58	$31.77	$31.38	$31.55	$22.61	151,398
2017-01-06	$31.99	$32.03	$31.58	$31.72	$22.73	127,765
2017-01-05	$31.74	$31.96	$31.60	$31.92	$22.88	138,810
2017-01-04	$31.57	$31.87	$31.51	$31.69	$22.71	153,107
2017-01-03	$31.45	$31.72	$31.22	$31.33	$22.45	258,901
2016-12-30	$31.36	$31.48	$31.19	$31.32	$22.45	149,702
2016-12-29	$31.02	$31.39	$30.97	$31.27	$22.41	128,079
2016-12-28	$31.25	$31.31	$31.00	$31.01	$22.22	148,726
2016-12-27	$31.38	$31.69	$31.38	$31.55	$22.52	114,704
2016-12-23	$31.43	$31.53	$31.28	$31.43	$22.44	126,310
2016-12-22	$31.28	$31.62	$31.26	$31.59	$22.55	139,676
2016-12-21	$31.39	$31.64	$31.19	$31.43	$22.44	114,743
2016-12-20	$31.57	$31.70	$31.40	$31.54	$22.52	206,543
2016-12-19	$31.60	$31.76	$31.30	$31.43	$22.44	176,930
2016-12-16	$31.24	$31.69	$31.19	$31.64	$22.59	251,981
2016-12-15	$30.93	$31.31	$30.85	$31.23	$22.30	197,387
2016-12-14	$31.68	$31.80	$31.21	$31.26	$22.32	284,072
2016-12-13	$31.23	$31.92	$31.05	$31.71	$22.64	266,868
2016-12-12	$30.88	$31.11	$30.80	$30.95	$22.10	272,652
2016-12-09	$30.61	$30.70	$30.47	$30.66	$21.89	120,915
2016-12-08	$30.35	$30.60	$30.12	$30.56	$21.82	143,262
2016-12-07	$29.84	$30.33	$29.47	$30.29	$21.62	226,048
2016-12-06	$29.66	$29.94	$29.36	$29.88	$21.33	277,825
2016-12-05	$29.89	$29.96	$29.52	$29.61	$21.14	162,435
2016-12-02	$29.67	$29.84	$29.48	$29.82	$21.29	170,679
2016-12-01	$29.79	$29.93	$29.47	$29.59	$21.12	187,465
2016-11-30	$29.26	$29.78	$29.01	$29.41	$21.00	290,475
2016-11-29	$28.49	$28.65	$28.30	$28.63	$20.44	141,690
2016-11-28	$28.76	$28.88	$28.50	$28.77	$20.54	162,435
2016-11-25	$28.74	$28.89	$28.50	$28.67	$20.47	68,941
2016-11-23	$28.60	$29.26	$28.60	$28.86	$20.60	134,773
2016-11-22	$29.28	$29.34	$28.78	$29.01	$20.71	343,931
2016-11-21	$29.02	$29.41	$28.85	$29.32	$20.93	179,137
2016-11-18	$28.43	$28.62	$28.36	$28.47	$20.32	153,884
2016-11-17	$28.49	$28.77	$28.35	$28.41	$20.28	110,248
2016-11-16	$28.24	$28.39	$28.02	$28.20	$20.13	134,597
2016-11-15	$28.14	$28.38	$28.07	$28.33	$20.22	154,676
2016-11-14	$27.89	$28.19	$27.44	$27.86	$19.89	180,866
2016-11-11	$28.72	$28.74	$27.73	$27.92	$19.93	217,193
2016-11-10	$29.44	$29.44	$28.85	$28.94	$20.66	170,314
2016-11-09	$28.97	$29.65	$28.78	$29.55	$21.10	207,572
2016-11-08	$29.55	$30.11	$29.55	$29.74	$21.23	155,593
2016-11-07	$29.68	$29.92	$29.45	$29.67	$21.18	166,793
2016-11-04	$28.84	$29.43	$28.46	$29.16	$20.82	225,964
2016-11-03	$29.42	$29.42	$28.87	$28.98	$20.69	211,452
2016-11-02	$30.47	$30.61	$29.29	$29.41	$21.00	332,978
2016-11-01	$30.87	$30.94	$30.41	$30.72	$21.93	134,583
2016-10-31	$31.00	$31.01	$30.66	$30.76	$21.96	118,630
2016-10-28	$31.15	$31.38	$30.91	$31.04	$22.16	101,854
2016-10-27	$31.26	$31.33	$31.07	$31.17	$22.25	118,768
2016-10-26	$30.90	$31.23	$30.69	$31.11	$22.21	139,956
2016-10-25	$30.92	$31.35	$30.92	$31.00	$22.13	136,376
2016-10-24	$31.34	$31.34	$30.78	$31.05	$22.17	107,848
2016-10-21	$31.43	$31.45	$31.08	$31.38	$22.40	181,129
2016-10-20	$31.27	$31.75	$31.27	$31.69	$22.54	170,580
2016-10-19	$31.30	$31.68	$31.08	$31.47	$22.38	158,673
2016-10-18	$30.95	$31.22	$30.81	$31.17	$22.17	163,422
2016-10-17	$30.48	$30.69	$30.25	$30.68	$21.82	108,481
2016-10-14	$30.74	$30.93	$30.42	$30.42	$21.63	133,792
2016-10-13	$30.08	$30.75	$29.89	$30.61	$21.77	193,320
2016-10-12	$29.90	$30.20	$29.67	$30.17	$21.46	114,062
2016-10-11	$30.40	$30.41	$29.66	$29.98	$21.32	147,599
2016-10-10	$30.34	$30.66	$30.34	$30.59	$21.75	80,656
2016-10-07	$30.45	$30.45	$29.75	$30.10	$21.41	144,528
2016-10-06	$30.56	$30.73	$30.40	$30.47	$21.67	100,812
2016-10-05	$30.45	$30.72	$30.41	$30.54	$21.72	154,404
2016-10-04	$30.59	$30.62	$30.02	$30.27	$21.53	102,324
2016-10-03	$30.50	$30.61	$30.12	$30.53	$21.71	117,601
2016-09-30	$30.90	$30.96	$30.46	$30.46	$21.66	152,406
2016-09-29	$30.86	$30.98	$30.44	$30.66	$21.80	164,172
2016-09-28	$29.98	$30.76	$29.93	$30.71	$21.84	178,126
2016-09-27	$29.75	$29.96	$29.45	$29.90	$21.26	127,579
2016-09-26	$30.19	$30.32	$29.92	$30.01	$21.34	80,870
2016-09-23	$30.49	$30.78	$30.23	$30.27	$21.53	154,961
2016-09-22	$30.73	$30.86	$30.56	$30.69	$21.83	154,492
2016-09-21	$30.04	$30.37	$29.84	$30.32	$21.56	142,994
2016-09-20	$29.76	$30.06	$29.66	$29.77	$21.09	166,524
2016-09-19	$29.82	$29.89	$29.53	$29.67	$21.02	205,017
2016-09-16	$29.22	$29.60	$29.08	$29.55	$20.93	181,622
2016-09-15	$29.23	$29.65	$29.20	$29.50	$20.90	161,339
2016-09-14	$28.92	$29.46	$28.79	$29.09	$20.61	121,483
2016-09-13	$29.68	$29.78	$28.98	$28.98	$20.53	246,870
2016-09-12	$29.79	$30.16	$29.55	$30.11	$21.33	168,028
2016-09-09	$30.61	$30.61	$29.91	$30.10	$21.32	168,100
2016-09-08	$30.66	$31.13	$30.46	$30.90	$21.89	231,808
2016-09-07	$31.03	$31.08	$30.50	$30.62	$21.69	203,177
2016-09-06	$31.07	$31.46	$30.90	$31.00	$21.96	242,855
2016-09-02	$30.25	$31.03	$30.15	$30.96	$21.93	200,490
2016-09-01	$29.89	$30.35	$29.74	$29.94	$21.21	194,673
2016-08-31	$30.15	$30.20	$29.80	$30.16	$21.36	256,674
2016-08-30	$30.36	$30.56	$30.14	$30.26	$21.43	111,398
2016-08-29	$30.36	$30.45	$30.11	$30.36	$21.51	123,582
2016-08-26	$30.72	$31.12	$30.28	$30.49	$21.60	139,909
2016-08-25	$30.59	$30.81	$30.43	$30.53	$21.63	158,507
2016-08-24	$30.75	$30.95	$30.60	$30.64	$21.70	147,642
2016-08-23	$30.53	$30.89	$30.32	$30.85	$21.85	161,745
2016-08-22	$30.26	$30.59	$30.00	$30.51	$21.52	167,284
2016-08-19	$30.90	$30.90	$30.38	$30.52	$21.53	161,493
2016-08-18	$30.94	$31.14	$30.82	$31.08	$21.93	179,563
2016-08-17	$30.74	$30.85	$30.43	$30.78	$21.72	157,867
2016-08-16	$30.86	$30.86	$30.69	$30.81	$21.74	131,629
2016-08-15	$30.74	$30.89	$30.60	$30.75	$21.69	128,691
2016-08-12	$30.64	$30.72	$30.42	$30.52	$21.53	118,194
2016-08-11	$30.37	$30.65	$30.37	$30.53	$21.54	145,509
2016-08-10	$30.41	$30.50	$30.15	$30.20	$21.31	213,373
2016-08-09	$30.08	$30.36	$30.04	$30.24	$21.33	204,637
2016-08-08	$29.98	$30.24	$29.82	$30.06	$21.21	194,736
2016-08-05	$29.38	$29.95	$29.16	$29.77	$21.00	271,406
2016-08-04	$29.47	$29.79	$29.33	$29.40	$20.74	194,507
2016-08-03	$28.93	$29.64	$28.61	$29.55	$20.85	320,830
2016-08-02	$28.61	$29.04	$28.61	$28.86	$20.36	234,993
2016-08-01	$28.92	$29.06	$28.20	$28.34	$19.99	153,824
2016-07-29	$28.44	$29.21	$28.39	$29.13	$20.55	255,155
2016-07-28	$28.43	$28.62	$28.35	$28.41	$20.04	205,891
2016-07-27	$28.84	$28.87	$28.16	$28.41	$20.04	275,005
2016-07-26	$28.83	$28.96	$28.65	$28.85	$20.35	180,164
2016-07-25	$29.23	$29.33	$28.74	$28.92	$20.40	252,266
2016-07-22	$29.86	$29.90	$29.10	$29.40	$20.74	197,198
2016-07-21	$29.75	$30.04	$29.72	$29.83	$21.05	241,745
2016-07-20	$29.66	$30.19	$29.53	$29.92	$21.02	254,157
2016-07-19	$29.96	$29.96	$29.49	$29.77	$20.92	213,639
2016-07-18	$30.08	$30.17	$29.76	$30.15	$21.18	285,741
2016-07-15	$30.78	$30.83	$30.22	$30.29	$21.28	191,556
2016-07-14	$30.91	$31.18	$30.56	$30.65	$21.54	442,831
2016-07-13	$30.62	$31.03	$30.42	$30.67	$21.55	187,436
2016-07-12	$30.64	$30.76	$30.39	$30.63	$21.52	173,815
2016-07-11	$30.41	$30.63	$30.15	$30.17	$21.20	197,443
2016-07-08	$30.77	$30.92	$30.21	$30.24	$21.25	140,422
2016-07-07	$31.03	$31.13	$30.22	$30.51	$21.44	220,596
2016-07-06	$30.54	$30.76	$30.17	$30.72	$21.58	440,793
2016-07-05	$30.47	$30.76	$30.24	$30.56	$21.47	467,107
2016-07-01	$30.34	$30.49	$30.17	$30.39	$21.35	225,019
2016-06-30	$30.16	$30.36	$29.83	$30.34	$21.32	389,608
2016-06-29	$29.88	$30.37	$29.88	$30.14	$21.18	309,687
2016-06-28	$29.15	$29.70	$28.99	$29.62	$20.81	490,187
2016-06-27	$29.13	$29.40	$28.66	$28.77	$20.21	364,430
2016-06-24	$29.03	$29.83	$28.99	$29.47	$20.71	234,767
2016-06-23	$30.62	$30.76	$30.30	$30.49	$21.42	194,819
2016-06-22	$30.78	$30.78	$30.22	$30.22	$21.23	244,841
2016-06-21	$30.45	$30.88	$30.36	$30.67	$21.46	197,447
2016-06-20	$30.84	$31.16	$30.37	$30.47	$21.32	301,964
2016-06-17	$30.28	$30.69	$30.15	$30.55	$21.38	205,878
2016-06-16	$29.79	$30.08	$29.31	$29.92	$20.94	266,262
2016-06-15	$30.49	$30.63	$30.08	$30.12	$21.08	302,887
2016-06-14	$31.15	$31.49	$30.48	$30.67	$21.46	195,393
2016-06-13	$30.67	$31.45	$30.55	$31.31	$21.91	250,002
2016-06-10	$31.18	$31.27	$30.87	$30.96	$21.66	336,360
2016-06-09	$30.98	$31.44	$30.86	$31.34	$21.93	188,976
2016-06-08	$32.26	$32.31	$31.07	$31.39	$21.96	354,379
2016-06-07	$31.50	$32.04	$31.45	$31.96	$22.36	321,520
2016-06-06	$30.90	$31.38	$30.70	$31.32	$21.92	292,182
2016-06-03	$30.36	$30.72	$30.36	$30.60	$21.41	183,524
2016-06-02	$29.50	$30.14	$29.48	$30.07	$21.04	173,884
2016-06-01	$29.19	$29.75	$29.09	$29.70	$20.78	232,074
2016-05-31	$29.29	$29.69	$29.07	$29.34	$20.53	447,826
2016-05-27	$29.41	$29.69	$29.31	$29.60	$20.71	137,581
2016-05-26	$29.83	$29.88	$29.28	$29.59	$20.70	298,779
2016-05-25	$28.93	$29.55	$28.85	$29.49	$20.63	234,968
2016-05-24	$28.76	$28.95	$28.50	$28.77	$20.13	317,546
2016-05-23	$28.67	$28.67	$28.37	$28.49	$19.94	122,440
2016-05-20	$28.29	$28.92	$28.28	$28.85	$20.19	190,655
2016-05-19	$27.85	$28.29	$27.57	$28.22	$19.66	335,254
2016-05-18	$28.56	$28.72	$27.99	$28.11	$19.59	343,797
2016-05-17	$29.17	$29.21	$28.46	$28.69	$19.99	358,878
2016-05-16	$29.04	$29.41	$28.98	$29.29	$20.41	211,307
2016-05-13	$28.78	$28.99	$28.60	$28.68	$19.98	120,825
2016-05-12	$29.18	$29.31	$28.57	$28.86	$20.11	172,036
2016-05-11	$28.46	$29.04	$28.46	$28.76	$20.04	282,580
2016-05-10	$28.13	$28.66	$28.13	$28.51	$19.87	195,123
2016-05-09	$28.06	$28.13	$27.71	$27.99	$19.50	261,810
2016-05-06	$28.94	$29.21	$28.11	$28.30	$19.72	340,806
2016-05-05	$29.33	$29.56	$29.10	$29.36	$20.46	331,237
2016-05-04	$29.07	$29.31	$28.64	$28.97	$20.19	303,680
2016-05-03	$29.57	$29.57	$29.04	$29.28	$20.40	248,782
2016-05-02	$30.03	$30.07	$29.52	$30.02	$20.92	244,812
2016-04-29	$30.23	$30.40	$29.69	$29.99	$20.90	288,754
2016-04-28	$30.14	$30.63	$29.68	$30.26	$21.08	440,126
2016-04-27	$30.20	$30.38	$29.91	$30.24	$21.07	333,906
2016-04-26	$29.65	$30.14	$29.60	$29.91	$20.84	321,809
2016-04-25	$29.70	$29.70	$29.03	$29.27	$20.39	299,856
2016-04-22	$29.72	$30.15	$29.48	$29.74	$20.72	495,898
2016-04-21	$29.15	$29.64	$29.05	$29.58	$20.61	443,380
2016-04-20	$28.73	$29.37	$28.60	$29.25	$20.29	297,046
2016-04-19	$28.42	$28.85	$28.27	$28.82	$20.00	190,544
2016-04-18	$27.10	$28.31	$27.10	$28.16	$19.54	262,045
2016-04-15	$27.72	$27.78	$27.38	$27.65	$19.18	269,633
2016-04-14	$28.07	$28.07	$27.76	$27.92	$19.37	192,015
2016-04-13	$27.64	$28.08	$27.40	$28.03	$19.45	246,531
2016-04-12	$26.91	$27.76	$26.80	$27.50	$19.08	321,906
2016-04-11	$26.97	$27.08	$26.71	$26.85	$18.63	187,494
2016-04-08	$26.64	$26.97	$26.64	$26.79	$18.59	229,826
2016-04-07	$26.24	$26.50	$25.96	$26.18	$18.16	158,004
2016-04-06	$25.83	$26.49	$25.83	$26.43	$18.34	237,011
2016-04-05	$25.81	$25.93	$25.61	$25.74	$17.86	259,924
2016-04-04	$26.33	$26.43	$26.06	$26.09	$18.10	195,930
2016-04-01	$26.60	$26.65	$26.24	$26.36	$18.29	198,371
2016-03-31	$26.90	$27.24	$26.81	$26.98	$18.72	237,497
2016-03-30	$26.18	$26.99	$26.17	$26.86	$18.64	283,974
2016-03-29	$25.48	$25.93	$25.43	$25.85	$17.94	238,338
2016-03-28	$25.57	$25.71	$25.41	$25.68	$17.82	206,643
2016-03-24	$25.20	$25.66	$25.12	$25.48	$17.68	312,921
2016-03-23	$26.37	$26.40	$25.42	$25.48	$17.68	392,292
2016-03-22	$25.96	$26.62	$25.93	$26.50	$18.39	603,350
2016-03-21	$26.18	$26.40	$26.02	$26.02	$17.97	321,037
2016-03-18	$27.07	$27.32	$26.23	$26.29	$18.16	1,218,880
2016-03-17	$27.54	$27.60	$27.02	$27.36	$18.90	482,590
2016-03-16	$26.37	$27.20	$26.05	$27.05	$18.69	258,278
2016-03-15	$25.86	$26.24	$25.75	$26.20	$18.10	230,107
2016-03-14	$25.91	$26.20	$25.74	$26.10	$18.03	370,951
2016-03-11	$25.75	$26.05	$25.42	$26.02	$17.97	212,725
2016-03-10	$25.87	$25.87	$24.97	$25.16	$17.38	272,944
2016-03-09	$25.61	$26.12	$25.54	$25.77	$17.80	395,066
2016-03-08	$25.62	$25.63	$25.26	$25.43	$17.57	352,150
2016-03-07	$25.27	$25.80	$25.27	$25.74	$17.78	335,267
2016-03-04	$25.16	$25.50	$25.08	$25.39	$17.54	258,838
2016-03-03	$24.87	$25.35	$24.86	$25.01	$17.28	377,510
2016-03-02	$25.10	$25.16	$24.45	$24.98	$17.26	336,867
2016-03-01	$25.15	$25.64	$24.88	$25.20	$17.41	260,678
2016-02-29	$24.92	$25.17	$24.68	$24.89	$17.19	384,494
2016-02-26	$24.77	$25.12	$24.46	$24.79	$17.12	487,112
2016-02-25	$23.98	$24.33	$23.51	$24.32	$16.80	268,999
2016-02-24	$23.33	$24.13	$23.24	$24.06	$16.62	280,827
2016-02-23	$24.03	$24.33	$23.72	$23.82	$16.45	232,852
2016-02-22	$24.52	$24.90	$24.40	$24.40	$16.78	268,068
2016-02-19	$23.93	$24.17	$23.78	$24.06	$16.54	224,438
2016-02-18	$24.28	$24.61	$23.87	$24.52	$16.86	430,683
2016-02-17	$22.95	$24.13	$22.81	$23.92	$16.45	406,374
2016-02-16	$22.35	$22.57	$21.89	$22.50	$15.47	279,731
2016-02-12	$21.53	$22.04	$21.17	$21.80	$14.99	307,938
2016-02-11	$20.82	$21.49	$20.71	$21.19	$14.57	340,572
2016-02-10	$21.45	$21.77	$20.99	$21.35	$14.68	331,582
2016-02-09	$21.84	$22.11	$21.20	$21.44	$14.74	443,328
2016-02-08	$22.14	$22.25	$21.74	$22.05	$15.16	483,261
2016-02-05	$22.75	$22.87	$22.33	$22.46	$15.44	307,388
2016-02-04	$23.25	$23.52	$22.75	$22.93	$15.77	395,691
2016-02-03	$22.36	$22.93	$21.70	$22.86	$15.72	302,517
2016-02-02	$21.70	$22.16	$21.58	$21.87	$15.04	258,182
2016-02-01	$22.59	$22.65	$22.11	$22.48	$15.46	296,480
2016-01-29	$22.76	$23.02	$22.35	$22.74	$15.64	375,931
2016-01-28	$22.41	$22.63	$21.69	$22.57	$15.52	407,066
2016-01-27	$21.20	$22.07	$21.03	$21.56	$14.82	315,701
2016-01-26	$20.99	$21.60	$20.61	$21.37	$14.69	337,218
2016-01-25	$21.14	$21.61	$20.53	$20.60	$14.16	448,730
2016-01-22	$20.82	$21.56	$20.74	$21.54	$14.81	490,648
2016-01-21	$18.96	$20.25	$18.83	$20.05	$13.79	666,635
2016-01-20	$18.57	$19.31	$17.88	$18.96	$12.97	899,840
2016-01-19	$19.02	$19.37	$18.72	$19.17	$13.11	542,839
2016-01-15	$19.24	$19.54	$19.07	$19.28	$13.19	361,378
2016-01-14	$19.22	$20.10	$19.16	$20.06	$13.72	388,241
2016-01-13	$19.75	$19.83	$19.01	$19.17	$13.11	684,531
2016-01-12	$20.09	$20.20	$18.92	$19.57	$13.39	806,721
2016-01-11	$20.26	$20.35	$19.60	$19.89	$13.60	448,280
2016-01-08	$19.95	$20.51	$19.81	$20.29	$13.88	371,576
2016-01-07	$20.16	$20.57	$19.65	$19.73	$13.50	400,966
2016-01-06	$21.00	$21.12	$20.33	$20.64	$14.12	409,270
2016-01-05	$21.50	$21.57	$21.26	$21.49	$14.70	286,110
2016-01-04	$21.37	$21.63	$21.14	$21.56	$14.75	340,108
2015-12-31	$21.41	$21.84	$21.38	$21.76	$14.88	353,907
2015-12-30	$21.66	$21.94	$21.50	$21.53	$14.73	245,308
2015-12-29	$22.20	$22.49	$21.88	$21.98	$15.03	341,473
2015-12-28	$22.16	$22.26	$21.84	$22.01	$14.98	197,918
2015-12-24	$22.74	$22.74	$22.26	$22.36	$15.22	139,182
2015-12-23	$21.83	$22.64	$21.80	$22.60	$15.38	329,504
2015-12-22	$21.38	$21.76	$21.35	$21.57	$14.68	396,058
2015-12-21	$21.51	$21.70	$21.18	$21.38	$14.55	363,722
2015-12-18	$21.66	$21.84	$21.36	$21.40	$14.56	777,308
2015-12-17	$21.59	$21.59	$21.14	$21.50	$14.63	508,130
2015-12-16	$20.94	$21.76	$20.94	$21.74	$14.80	537,685
2015-12-15	$21.05	$21.36	$20.92	$21.21	$14.44	497,505
2015-12-14	$20.48	$20.91	$20.17	$20.87	$14.20	623,297
2015-12-11	$21.30	$21.39	$20.62	$20.71	$14.10	446,420
2015-12-10	$21.40	$21.81	$21.26	$21.60	$14.70	290,521
2015-12-09	$21.32	$21.92	$21.15	$21.46	$14.61	681,743
2015-12-08	$20.51	$21.52	$20.36	$21.29	$14.49	741,251
2015-12-07	$22.12	$22.13	$20.81	$21.17	$14.41	1,082,202
2015-12-04	$22.72	$22.88	$22.40	$22.74	$15.48	565,190
2015-12-03	$23.42	$23.54	$22.77	$23.01	$15.66	372,256
2015-12-02	$23.36	$23.51	$23.18	$23.35	$15.89	522,694
2015-12-01	$22.93	$23.59	$22.87	$23.54	$16.02	405,653
2015-11-30	$22.87	$23.08	$22.59	$22.92	$15.60	431,415
2015-11-27	$23.32	$23.45	$22.94	$23.07	$15.70	127,334
2015-11-25	$23.37	$23.85	$23.31	$23.57	$16.04	277,001
2015-11-24	$23.37	$23.80	$23.32	$23.46	$15.97	272,991
2015-11-23	$23.01	$23.58	$23.01	$23.23	$15.81	308,362
2015-11-20	$23.76	$23.77	$23.33	$23.34	$15.81	260,259
2015-11-19	$23.88	$23.89	$23.60	$23.67	$16.03	223,047
2015-11-18	$23.93	$24.15	$23.70	$23.92	$16.20	227,218
2015-11-17	$23.95	$24.29	$23.72	$23.80	$16.12	244,780
2015-11-16	$23.45	$24.08	$23.29	$24.05	$16.29	313,408
2015-11-13	$23.22	$23.65	$23.11	$23.51	$15.92	475,081
2015-11-12	$23.42	$23.45	$23.09	$23.37	$15.83	417,853
2015-11-11	$23.08	$23.61	$23.07	$23.60	$15.98	444,777
2015-11-10	$23.44	$23.87	$23.40	$23.64	$16.01	348,229
2015-11-09	$24.43	$24.70	$23.40	$23.58	$15.97	560,346
2015-11-06	$24.33	$24.48	$24.13	$24.44	$16.55	400,139
2015-11-05	$24.98	$25.17	$24.54	$24.72	$16.74	352,658
2015-11-04	$25.38	$25.65	$24.76	$25.02	$16.95	295,934
2015-11-03	$25.01	$25.75	$24.90	$25.54	$17.30	335,520
2015-11-02	$24.96	$25.26	$24.83	$25.07	$16.98	319,664
2015-10-30	$24.85	$25.30	$24.72	$25.12	$17.01	474,920
2015-10-29	$24.76	$25.15	$24.68	$24.86	$16.84	359,904
2015-10-28	$24.67	$25.35	$24.56	$24.94	$16.89	544,060
2015-10-27	$24.83	$24.99	$24.17	$24.45	$16.56	462,598
2015-10-26	$25.74	$25.82	$25.07	$25.10	$17.00	415,220
2015-10-23	$26.13	$26.15	$25.70	$25.75	$17.44	270,970
2015-10-22	$25.96	$26.33	$25.84	$26.12	$17.69	329,607
2015-10-21	$26.46	$26.63	$25.82	$25.82	$17.49	237,688
2015-10-20	$26.41	$27.02	$26.26	$26.70	$18.00	226,188
2015-10-19	$27.37	$27.41	$26.48	$26.52	$17.88	241,212
2015-10-16	$27.66	$27.75	$27.22	$27.59	$18.60	236,671
2015-10-15	$27.53	$27.67	$26.98	$27.58	$18.59	238,700
2015-10-14	$27.07	$27.57	$26.96	$27.39	$18.47	278,967
2015-10-13	$27.04	$27.62	$26.93	$27.07	$18.25	531,248
2015-10-12	$27.88	$27.88	$26.90	$27.11	$18.28	178,995
2015-10-09	$27.73	$28.06	$27.38	$27.84	$18.77	364,828
2015-10-08	$27.35	$27.78	$27.23	$27.57	$18.59	220,513
2015-10-07	$27.47	$27.83	$27.02	$27.36	$18.45	471,731
2015-10-06	$26.81	$27.30	$26.62	$27.10	$18.27	410,874
2015-10-05	$25.44	$26.79	$25.43	$26.69	$17.99	425,943
2015-10-02	$24.03	$25.17	$23.97	$25.16	$16.96	298,812
2015-10-01	$24.40	$24.76	$23.76	$24.21	$16.32	423,877
2015-09-30	$24.04	$24.15	$23.51	$24.01	$16.19	490,750
2015-09-29	$24.02	$24.21	$23.62	$23.83	$16.07	515,102
2015-09-28	$24.75	$25.00	$23.89	$24.04	$16.21	537,331
2015-09-25	$25.05	$25.26	$24.77	$25.06	$16.90	271,339
2015-09-24	$24.82	$25.02	$24.68	$24.77	$16.70	339,675
2015-09-23	$25.59	$25.70	$24.90	$24.97	$16.83	221,877
2015-09-22	$25.79	$25.99	$25.41	$25.54	$17.14	190,945
2015-09-21	$25.89	$26.39	$25.59	$26.23	$17.60	233,445
2015-09-18	$25.80	$26.13	$25.62	$25.67	$17.23	247,341
2015-09-17	$26.07	$26.50	$25.71	$26.06	$17.49	240,959
2015-09-16	$25.31	$26.10	$25.25	$26.04	$17.48	504,160
2015-09-15	$24.90	$25.49	$24.90	$25.16	$16.89	368,801
2015-09-14	$25.52	$25.60	$24.97	$25.01	$16.78	468,198
2015-09-11	$26.35	$26.35	$25.54	$25.60	$17.18	409,330
2015-09-10	$26.69	$26.87	$26.44	$26.50	$17.78	190,876
2015-09-09	$26.98	$27.46	$26.58	$26.60	$17.85	276,016
2015-09-08	$26.81	$27.14	$26.53	$26.83	$18.01	199,530
2015-09-04	$26.31	$26.77	$26.23	$26.61	$17.86	195,981
2015-09-03	$26.61	$27.21	$26.47	$26.70	$17.92	255,152

Pembina Pipeline Corporation (PBA) News Headlines

Recent Pembina Pipeline Corporation (PBA) News

Similar Companies to Pembina Pipeline Corporation (PBA) in the Oil & Gas Midstream Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
TC Energy Corporation	TRP	Oil & Gas Midstream	Energy	43,000
Oneok Inc	OKE	Oil & Gas Midstream	Energy	28,000
Enbridge Inc	ENB	Oil & Gas Midstream	Energy	13,000
Teekay Corp	TK	Oil & Gas Midstream	Energy	10,000
Williams Cos Inc	WMB	Oil & Gas Midstream	Energy	9,000
Torm Plc - Class A	TRMD	Oil & Gas Midstream	Energy	8,379
Kinder Morgan Inc - Class P	KMI	Oil & Gas Midstream	Energy	8,300
Targa Resources Corp	TRGP	Oil & Gas Midstream	Energy	7,500
Nustar Energy L P	NS	Oil & Gas Midstream	Energy	5,800
Energy Transfer LP	ET	Oil & Gas Midstream	Energy	5,500

Pembina Pipeline Corporation (PBA) Exchange: NYSE