Invesco Dividend Achievers ETF (PFM) Stock Profile

Data as of Oct. 3, 2025

$50.61 ($-0.02) -0.04%

Invesco Dividend Achievers ETF - Daily Information

Click for more stock information on Invesco Dividend Achievers ETF.

Daily Information	Data
Date	Oct. 3, 2025
Open	$50.81
Previous Close	$50.61
High	$50.81
Low	$50.55
Adjusted Open	$50.81
Previous Adjusted Close	$50.61
Adjusted High	$50.81
Adjusted Low	$50.55

Invest in Invesco Dividend Achievers ETF (PFM)

Invest with as little as $5.

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

$417 million in distributions.

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

Historical Stock Data for Invesco Dividend Achievers ETF (PFM)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-09-15	$50.81	$50.81	$50.55	$50.61	$50.61	11,146
2025-09-12	$50.84	$50.84	$50.62	$50.63	$50.63	16,305
2025-09-11	$50.61	$50.90	$50.61	$50.89	$50.89	16,086
2025-09-10	$50.44	$50.56	$50.35	$50.47	$50.47	22,562
2025-09-09	$49.92	$49.94	$49.79	$49.89	$49.89	19,400
2025-09-08	$49.93	$49.93	$49.69	$49.88	$49.88	11,460
2025-09-05	$50.15	$50.15	$49.61	$49.74	$49.74	22,390
2025-09-04	$49.43	$49.72	$49.43	$49.72	$49.72	10,288
2025-09-03	$49.39	$49.39	$49.20	$49.39	$49.39	9,838
2025-09-02	$49.21	$49.38	$49.14	$49.38	$49.38	9,802
2025-08-29	$49.72	$49.72	$49.52	$49.60	$49.60	9,869
2025-08-28	$49.66	$49.73	$49.57	$49.69	$49.69	92,970
2025-08-27	$49.46	$49.70	$49.46	$49.68	$49.68	17,844
2025-08-26	$49.38	$49.55	$49.35	$49.55	$49.55	14,587
2025-08-25	$49.75	$49.75	$49.35	$49.37	$49.37	14,228
2025-08-22	$49.39	$49.91	$49.39	$49.73	$49.73	9,786
2025-08-21	$49.23	$49.35	$49.14	$49.19	$49.19	17,213
2025-08-20	$49.36	$49.51	$49.29	$49.43	$49.43	12,141
2025-08-19	$49.28	$49.49	$49.25	$49.32	$49.32	12,858
2025-08-18	$49.32	$49.33	$49.24	$49.29	$49.29	14,830
2025-08-15	$49.54	$49.54	$49.29	$49.30	$49.30	11,810
2025-08-14	$49.35	$49.42	$49.20	$49.42	$49.42	10,002
2025-08-13	$49.27	$49.40	$49.20	$49.40	$49.40	36,239
2025-08-12	$48.86	$49.13	$48.86	$49.13	$49.13	12,912
2025-08-11	$48.83	$48.88	$48.67	$48.68	$48.68	10,502
2025-08-08	$48.60	$48.83	$48.60	$48.79	$48.79	10,354
2025-08-07	$48.85	$48.85	$48.36	$48.47	$48.47	9,289
2025-08-06	$48.58	$48.80	$48.54	$48.72	$48.72	7,024
2025-08-05	$48.62	$48.67	$48.45	$48.50	$48.50	8,302
2025-08-04	$48.19	$48.64	$48.19	$48.64	$48.64	12,015
2025-08-01	$47.89	$48.19	$47.89	$48.04	$48.04	10,337
2025-07-31	$48.79	$48.93	$48.39	$48.42	$48.42	7,442
2025-07-30	$48.99	$49.07	$48.68	$48.82	$48.82	9,433
2025-07-29	$49.06	$49.13	$48.94	$49.02	$49.02	11,479
2025-07-28	$49.27	$49.27	$49.01	$49.06	$49.06	11,284
2025-07-25	$49.18	$49.26	$49.02	$49.23	$49.23	9,916
2025-07-24	$48.97	$49.15	$48.97	$49.04	$49.04	6,536
2025-07-23	$48.84	$49.05	$48.80	$49.03	$49.03	11,451
2025-07-22	$48.61	$48.76	$48.56	$48.76	$48.76	11,296
2025-07-21	$48.66	$48.82	$48.52	$48.53	$48.53	21,221
2025-07-18	$48.66	$48.69	$48.47	$48.51	$48.51	6,396
2025-07-17	$48.40	$48.69	$48.40	$48.64	$48.64	8,383
2025-07-16	$48.26	$48.41	$47.98	$48.39	$48.39	13,591
2025-07-15	$48.64	$48.64	$48.16	$48.16	$48.16	10,643
2025-07-14	$48.50	$48.59	$48.38	$48.56	$48.56	10,927
2025-07-11	$48.64	$48.64	$48.44	$48.50	$48.50	39,926
2025-07-10	$48.72	$48.96	$48.72	$48.80	$48.80	11,028
2025-07-09	$48.62	$48.73	$48.44	$48.72	$48.72	15,781
2025-07-08	$48.59	$48.71	$48.52	$48.55	$48.55	15,342
2025-07-07	$48.86	$48.86	$48.43	$48.66	$48.66	31,781
2025-07-03	$48.64	$49.00	$48.64	$48.91	$48.91	10,357
2025-07-02	$48.41	$48.61	$48.41	$48.61	$48.61	10,381
2025-07-01	$48.10	$48.55	$48.10	$48.52	$48.52	10,302
2025-06-30	$47.94	$48.23	$47.94	$48.17	$48.17	8,404
2025-06-27	$47.84	$48.00	$47.69	$47.75	$47.75	13,601
2025-06-26	$47.56	$47.74	$47.56	$47.66	$47.66	37,854
2025-06-25	$47.66	$47.66	$47.38	$47.41	$47.41	11,876
2025-06-24	$47.48	$47.74	$47.47	$47.68	$47.68	26,571
2025-06-23	$46.78	$47.25	$46.72	$47.22	$47.22	11,955
2025-06-20	$47.14	$47.16	$46.88	$46.94	$46.75	14,515
2025-06-18	$47.18	$47.31	$46.96	$46.96	$46.77	17,709
2025-06-17	$47.29	$47.35	$47.05	$47.09	$46.90	92,128
2025-06-16	$47.50	$47.70	$47.35	$47.45	$47.26	34,726
2025-06-13	$47.40	$47.63	$47.20	$47.27	$47.08	11,805
2025-06-12	$47.44	$47.74	$47.42	$47.74	$47.55	18,068
2025-06-11	$47.50	$47.55	$47.31	$47.39	$47.20	21,017
2025-06-10	$47.27	$47.40	$47.22	$47.40	$47.21	14,124
2025-06-09	$47.23	$47.28	$47.04	$47.10	$46.91	16,134
2025-06-06	$47.17	$47.33	$47.09	$47.19	$47.00	24,390
2025-06-05	$47.17	$47.17	$46.84	$46.96	$46.77	27,644
2025-06-04	$47.17	$47.27	$47.02	$47.02	$46.83	26,118
2025-06-03	$46.82	$47.10	$46.73	$47.08	$46.89	17,572
2025-06-02	$46.52	$46.82	$46.31	$46.81	$46.62	47,722
2025-05-30	$46.37	$46.70	$46.30	$46.66	$46.47	16,555
2025-05-29	$46.51	$46.51	$46.15	$46.46	$46.28	13,108
2025-05-28	$46.66	$46.66	$46.25	$46.27	$46.09	28,939
2025-05-27	$46.12	$46.54	$46.12	$46.53	$46.35	12,766
2025-05-23	$45.44	$45.88	$45.44	$45.74	$45.56	112,337
2025-05-22	$45.90	$46.10	$45.73	$45.87	$45.69	28,999
2025-05-21	$46.50	$46.65	$46.03	$46.04	$45.86	334,322
2025-05-20	$46.90	$46.97	$46.70	$46.91	$46.72	16,696
2025-05-19	$46.48	$47.01	$46.48	$46.94	$46.75	13,075
2025-05-16	$46.45	$46.83	$46.45	$46.83	$46.83	7,437
2025-05-15	$45.82	$46.49	$45.82	$46.49	$46.49	11,461
2025-05-14	$46.09	$46.10	$45.89	$45.92	$45.92	11,618
2025-05-13	$46.25	$46.38	$46.18	$46.18	$46.18	28,014
2025-05-12	$46.34	$46.34	$46.01	$46.32	$46.32	11,189
2025-05-09	$45.44	$45.54	$45.28	$45.28	$45.28	8,703
2025-05-08	$45.44	$45.79	$45.31	$45.38	$45.38	21,496
2025-05-07	$45.08	$45.42	$45.06	$45.26	$45.26	36,842
2025-05-06	$45.10	$45.34	$45.00	$45.00	$45.00	21,800
2025-05-05	$45.40	$45.61	$45.38	$45.38	$45.38	11,834
2025-05-02	$45.46	$45.65	$45.43	$45.54	$45.54	9,593
2025-05-01	$45.08	$45.24	$44.88	$44.89	$44.89	14,026
2025-04-30	$44.20	$45.16	$44.17	$45.05	$45.05	18,808
2025-04-29	$44.50	$44.93	$44.50	$44.84	$44.84	10,160
2025-04-28	$44.57	$44.66	$44.25	$44.57	$44.57	11,981
2025-04-25	$44.30	$44.48	$44.13	$44.46	$44.46	11,497
2025-04-24	$43.69	$44.45	$43.69	$44.45	$44.45	23,686
2025-04-23	$44.28	$44.49	$43.70	$43.86	$43.86	15,789
2025-04-22	$42.87	$43.57	$42.87	$43.55	$43.55	151,313
2025-04-21	$43.15	$43.15	$42.17	$42.62	$42.62	39,721
2025-04-17	$43.27	$43.82	$43.27	$43.48	$43.48	30,244
2025-04-16	$43.73	$43.79	$42.94	$43.24	$43.24	61,247
2025-04-15	$44.13	$44.30	$43.87	$43.89	$43.89	22,797
2025-04-14	$44.10	$44.29	$43.75	$43.99	$43.99	19,598
2025-04-11	$42.80	$43.69	$42.55	$43.56	$43.56	42,402
2025-04-10	$43.30	$43.35	$41.78	$42.80	$42.80	23,483
2025-04-09	$40.58	$44.08	$40.58	$43.95	$43.95	57,418
2025-04-08	$42.80	$42.91	$40.46	$41.05	$41.05	30,987
2025-04-07	$40.68	$42.55	$40.01	$41.56	$41.56	72,120
2025-04-04	$43.33	$43.47	$41.86	$41.90	$41.90	54,771
2025-04-03	$44.71	$45.11	$44.34	$44.34	$44.34	53,271
2025-04-02	$45.38	$46.07	$45.38	$45.96	$45.96	16,722
2025-04-01	$45.75	$45.86	$45.40	$45.71	$45.71	52,227
2025-03-31	$45.12	$45.92	$45.04	$45.78	$45.78	33,850
2025-03-28	$45.88	$45.90	$45.28	$45.30	$45.30	17,541
2025-03-27	$45.92	$46.06	$45.75	$45.92	$45.92	26,914
2025-03-26	$46.03	$46.23	$45.83	$45.89	$45.89	27,761
2025-03-25	$46.19	$46.19	$45.90	$46.02	$46.02	20,125
2025-03-24	$45.93	$46.20	$45.93	$46.17	$46.17	26,809
2025-03-21	$45.77	$45.86	$45.50	$45.85	$45.67	20,330
2025-03-20	$45.85	$46.16	$45.81	$45.94	$45.76	19,631
2025-03-19	$45.79	$46.25	$45.78	$46.11	$45.93	22,916
2025-03-18	$46.06	$46.06	$45.63	$45.76	$45.58	11,013
2025-03-17	$45.37	$46.18	$45.37	$46.06	$45.88	20,483
2025-03-14	$45.19	$45.58	$45.06	$45.58	$45.40	25,264
2025-03-13	$45.28	$45.41	$44.77	$44.92	$44.75	30,753
2025-03-12	$45.80	$45.80	$45.12	$45.29	$45.12	34,434
2025-03-11	$46.06	$46.19	$45.37	$45.57	$45.39	31,066
2025-03-10	$46.45	$46.79	$45.86	$46.18	$46.00	25,722
2025-03-07	$46.76	$47.09	$46.44	$47.01	$46.83	17,842
2025-03-06	$46.53	$46.77	$46.37	$46.55	$46.37	31,800
2025-03-05	$46.67	$47.17	$46.48	$47.04	$46.86	22,628
2025-03-04	$47.15	$47.15	$46.57	$46.68	$46.50	25,470
2025-03-03	$47.92	$48.04	$47.19	$47.39	$47.21	29,738
2025-02-28	$47.24	$47.80	$47.05	$47.79	$47.79	23,822
2025-02-27	$47.54	$47.73	$47.17	$47.19	$47.19	55,402
2025-02-26	$47.66	$47.73	$47.31	$47.39	$47.39	48,959
2025-02-25	$47.41	$47.66	$47.34	$47.60	$47.60	51,923
2025-02-24	$47.54	$47.64	$47.39	$47.39	$47.39	79,411
2025-02-21	$47.82	$47.82	$47.44	$47.48	$47.48	31,862
2025-02-20	$48.03	$48.03	$47.74	$47.93	$47.93	19,558
2025-02-19	$47.89	$48.20	$47.89	$48.20	$48.20	38,549
2025-02-18	$47.86	$47.97	$47.72	$47.97	$47.97	19,800
2025-02-14	$48.03	$48.11	$47.83	$47.83	$47.83	19,659
2025-02-13	$47.83	$48.05	$47.72	$48.05	$48.05	36,993
2025-02-12	$47.54	$47.77	$47.49	$47.71	$47.71	16,600
2025-02-11	$47.65	$47.97	$47.60	$47.97	$47.97	17,544
2025-02-10	$47.58	$47.71	$47.48	$47.70	$47.70	27,158
2025-02-07	$47.82	$47.85	$47.39	$47.40	$47.40	16,557
2025-02-06	$47.97	$47.97	$47.58	$47.76	$47.76	34,697
2025-02-05	$47.55	$47.79	$47.45	$47.78	$47.78	26,621
2025-02-04	$47.28	$47.44	$47.18	$47.41	$47.41	34,538
2025-02-03	$46.80	$47.45	$46.74	$47.31	$47.31	38,290
2025-01-31	$47.83	$47.83	$47.38	$47.44	$47.44	23,593
2025-01-30	$47.45	$47.73	$47.45	$47.59	$47.59	30,104
2025-01-29	$47.25	$47.45	$47.12	$47.18	$47.18	319,904
2025-01-28	$47.45	$47.50	$47.28	$47.36	$47.36	19,662
2025-01-27	$46.94	$47.46	$46.94	$47.44	$47.44	26,593
2025-01-24	$47.53	$47.60	$47.42	$47.51	$47.51	20,545
2025-01-23	$47.22	$47.45	$47.19	$47.45	$47.45	27,633
2025-01-22	$47.36	$47.36	$47.16	$47.16	$47.16	168,163
2025-01-21	$46.85	$47.19	$46.85	$47.19	$47.19	33,132
2025-01-17	$46.69	$46.83	$46.69	$46.76	$46.76	28,141
2025-01-16	$46.26	$46.47	$46.21	$46.42	$46.42	29,793
2025-01-15	$46.35	$46.36	$46.11	$46.25	$46.25	44,735
2025-01-14	$45.56	$45.78	$45.39	$45.78	$45.78	51,217
2025-01-13	$45.01	$45.47	$45.01	$45.47	$45.47	79,189
2025-01-10	$45.58	$45.67	$45.12	$45.21	$45.21	55,500
2025-01-08	$45.74	$45.89	$45.56	$45.88	$45.88	38,345
2025-01-07	$46.00	$46.10	$45.62	$45.72	$45.72	43,575
2025-01-06	$46.09	$46.32	$45.81	$45.91	$45.91	37,527
2025-01-03	$45.81	$46.03	$45.71	$45.96	$45.96	12,817
2025-01-02	$46.06	$46.17	$45.52	$45.71	$45.71	27,372
2024-12-31	$45.91	$45.99	$45.76	$45.86	$45.86	21,854
2024-12-30	$45.95	$46.05	$45.62	$45.84	$45.84	43,195
2024-12-27	$46.60	$46.66	$46.20	$46.42	$46.42	27,134
2024-12-26	$46.54	$46.80	$46.54	$46.75	$46.75	27,893
2024-12-24	$46.21	$46.58	$46.21	$46.58	$46.58	12,841
2024-12-23	$45.91	$46.20	$45.77	$46.20	$46.20	19,537
2024-12-20	$45.74	$46.53	$45.73	$46.20	$46.02	33,737
2024-12-19	$46.16	$46.26	$45.80	$45.80	$45.62	26,876
2024-12-18	$47.19	$47.19	$45.96	$45.99	$45.81	45,125
2024-12-17	$47.16	$47.23	$47.03	$47.18	$47.00	48,413
2024-12-16	$47.39	$47.61	$47.39	$47.41	$47.23	38,579
2024-12-13	$47.34	$47.44	$47.28	$47.40	$47.21	40,756
2024-12-12	$47.31	$47.31	$47.11	$47.11	$46.93	36,878
2024-12-11	$47.40	$47.41	$47.24	$47.24	$47.06	28,342
2024-12-10	$47.43	$47.43	$47.15	$47.26	$47.07	45,985
2024-12-09	$47.77	$47.77	$47.53	$47.53	$47.34	17,470
2024-12-06	$47.74	$47.84	$47.70	$47.74	$47.55	33,340
2024-12-05	$47.88	$47.88	$47.74	$47.74	$47.55	23,425
2024-12-04	$47.92	$47.92	$47.76	$47.86	$47.67	27,093
2024-12-03	$48.10	$48.10	$47.85	$47.90	$47.72	25,754
2024-12-02	$48.15	$48.15	$47.91	$48.07	$47.88	19,323
2024-11-29	$48.05	$48.28	$48.05	$48.20	$48.01	88,263
2024-11-27	$48.08	$48.23	$48.00	$48.01	$47.82	29,905
2024-11-26	$47.92	$48.08	$47.86	$48.05	$47.86	16,128
2024-11-25	$47.90	$48.09	$47.82	$47.96	$47.77	25,688
2024-11-22	$47.40	$47.68	$47.40	$47.68	$47.50	13,771
2024-11-21	$46.91	$47.40	$46.83	$47.29	$47.11	33,036
2024-11-20	$46.80	$46.91	$46.50	$46.83	$46.65	28,658
2024-11-19	$46.69	$46.90	$46.53	$46.78	$46.60	13,342
2024-11-18	$46.74	$46.97	$46.74	$46.91	$46.72	51,564
2024-11-15	$46.90	$46.92	$46.68	$46.74	$46.56	18,573
2024-11-14	$47.31	$47.36	$47.05	$47.06	$46.88	16,216
2024-11-13	$47.37	$47.44	$47.25	$47.37	$47.18	14,093
2024-11-12	$47.50	$47.50	$47.24	$47.32	$47.13	11,938
2024-11-11	$47.71	$47.80	$47.53	$47.53	$47.34	14,754
2024-11-08	$47.35	$47.71	$47.35	$47.57	$47.39	19,387
2024-11-07	$47.39	$47.41	$47.22	$47.23	$47.05	15,073
2024-11-06	$47.22	$47.31	$47.00	$47.25	$47.07	14,335
2024-11-05	$45.86	$46.18	$45.86	$46.14	$45.96	12,097
2024-11-04	$45.89	$45.93	$45.61	$45.72	$45.54	18,642
2024-11-01	$45.96	$46.14	$45.79	$45.79	$45.61	19,215
2024-10-31	$46.07	$46.08	$45.78	$45.78	$45.60	10,221
2024-10-30	$46.33	$46.50	$46.24	$46.24	$46.06	18,374
2024-10-29	$46.33	$46.46	$46.29	$46.31	$46.13	15,492
2024-10-28	$46.41	$46.53	$46.41	$46.45	$46.27	12,029
2024-10-25	$46.70	$46.72	$46.24	$46.25	$46.07	9,352
2024-10-24	$46.73	$46.73	$46.49	$46.55	$46.37	12,166
2024-10-23	$46.75	$46.81	$46.48	$46.66	$46.48	11,147
2024-10-22	$46.73	$46.92	$46.65	$46.88	$46.70	8,183
2024-10-21	$47.26	$47.26	$46.84	$46.93	$46.75	17,199
2024-10-18	$47.20	$47.31	$47.15	$47.31	$47.13	9,122
2024-10-17	$47.35	$47.35	$47.15	$47.18	$47.00	13,796
2024-10-16	$46.98	$47.26	$46.98	$47.20	$47.02	12,967
2024-10-15	$47.07	$47.29	$46.92	$46.92	$46.74	10,655
2024-10-14	$46.91	$47.19	$46.89	$47.16	$46.97	11,500
2024-10-11	$46.48	$46.82	$46.48	$46.77	$46.59	29,259
2024-10-10	$46.55	$46.56	$46.32	$46.44	$46.26	11,851
2024-10-09	$46.11	$46.68	$46.11	$46.66	$46.48	345,510
2024-10-08	$45.96	$46.20	$45.96	$46.14	$45.96	12,874
2024-10-07	$46.19	$46.22	$45.85	$45.89	$45.71	9,036
2024-10-04	$46.23	$46.34	$46.05	$46.32	$46.32	8,795
2024-10-03	$46.07	$46.16	$45.92	$46.08	$46.08	16,968
2024-10-02	$46.29	$46.35	$46.10	$46.23	$46.23	35,571
2024-10-01	$46.41	$46.41	$46.13	$46.30	$46.30	16,996
2024-09-30	$46.34	$46.56	$46.12	$46.55	$46.55	41,617
2024-09-27	$46.44	$46.56	$46.30	$46.30	$46.30	20,993
2024-09-26	$46.32	$46.34	$46.23	$46.31	$46.31	15,532
2024-09-25	$46.28	$46.29	$46.00	$46.08	$46.08	20,381
2024-09-24	$46.38	$46.38	$46.25	$46.27	$46.27	16,311
2024-09-23	$46.28	$46.37	$46.15	$46.35	$46.35	23,827
2024-09-20	$46.38	$46.41	$46.21	$46.35	$46.18	11,853
2024-09-19	$46.50	$46.50	$46.30	$46.40	$46.23	29,772
2024-09-18	$46.21	$46.30	$45.99	$45.99	$45.82	24,786
2024-09-17	$46.31	$46.34	$46.00	$46.09	$45.92	19,036
2024-09-16	$46.03	$46.26	$46.03	$46.25	$46.08	22,603
2024-09-13	$45.91	$46.07	$45.85	$46.01	$45.84	38,824
2024-09-12	$45.50	$45.70	$45.25	$45.68	$45.51	126,527
2024-09-11	$45.25	$45.49	$44.56	$45.46	$45.29	364,447
2024-09-10	$45.35	$45.37	$45.03	$45.37	$45.20	10,396
2024-09-09	$44.91	$45.32	$44.91	$45.19	$45.02	29,768
2024-09-06	$45.12	$45.28	$44.66	$44.69	$44.52	23,139
2024-09-05	$45.40	$45.41	$45.00	$45.15	$44.98	13,951
2024-09-04	$45.37	$45.59	$45.32	$45.49	$45.32	14,735
2024-09-03	$45.72	$45.81	$45.34	$45.40	$45.23	23,048
2024-08-30	$45.72	$45.93	$45.49	$45.93	$45.76	6,984
2024-08-29	$45.51	$45.79	$45.40	$45.55	$45.38	10,838
2024-08-28	$45.41	$45.59	$45.18	$45.40	$45.23	21,698
2024-08-27	$45.40	$45.49	$45.37	$45.49	$45.32	18,788
2024-08-26	$45.54	$45.54	$45.36	$45.37	$45.20	5,796
2024-08-23	$45.13	$45.36	$45.06	$45.34	$45.17	10,068
2024-08-22	$45.17	$45.18	$44.85	$44.93	$44.76	13,497
2024-08-21	$45.02	$45.12	$44.98	$45.12	$44.95	12,950
2024-08-20	$44.96	$44.98	$44.89	$44.93	$44.76	15,682
2024-08-19	$44.74	$44.95	$44.74	$44.95	$44.78	10,401
2024-08-16	$44.54	$44.79	$44.54	$44.75	$44.58	20,974
2024-08-15	$44.60	$44.69	$44.48	$44.69	$44.52	12,801
2024-08-14	$43.88	$44.19	$43.87	$44.14	$43.98	19,247
2024-08-13	$43.66	$43.95	$43.56	$43.91	$43.75	13,797
2024-08-12	$43.66	$43.66	$43.37	$43.40	$43.24	8,054
2024-08-09	$43.39	$43.58	$43.23	$43.55	$43.38	13,741
2024-08-08	$42.92	$43.47	$42.92	$43.42	$43.26	17,147
2024-08-07	$43.38	$43.56	$42.76	$42.80	$42.64	7,377
2024-08-06	$42.77	$43.47	$42.77	$42.94	$42.78	13,531
2024-08-05	$42.72	$43.04	$42.53	$42.67	$42.51	51,672
2024-08-02	$43.88	$44.00	$43.44	$43.77	$43.61	31,309
2024-08-01	$44.58	$44.70	$43.96	$44.15	$43.99	20,810
2024-07-31	$44.56	$44.75	$44.43	$44.49	$44.32	15,444
2024-07-30	$44.30	$44.33	$44.07	$44.21	$44.05	10,778
2024-07-29	$44.24	$44.27	$44.08	$44.18	$44.02	20,198
2024-07-26	$43.88	$44.37	$43.88	$44.20	$44.04	17,608
2024-07-25	$43.63	$44.18	$43.63	$43.67	$43.51	24,290
2024-07-24	$43.84	$43.84	$43.57	$43.59	$43.43	20,359
2024-07-23	$44.18	$44.20	$44.06	$44.06	$43.90	14,838
2024-07-22	$44.11	$44.17	$43.98	$44.14	$43.98	13,208
2024-07-19	$44.16	$44.18	$43.87	$43.90	$43.74	7,869
2024-07-18	$44.50	$44.74	$44.11	$44.21	$44.05	27,012
2024-07-17	$44.24	$44.62	$44.24	$44.55	$44.38	20,537
2024-07-16	$44.13	$44.52	$44.13	$44.51	$44.34	12,133
2024-07-15	$43.95	$44.11	$43.93	$43.93	$43.76	38,661
2024-07-12	$43.62	$44.04	$43.62	$43.80	$43.64	15,572
2024-07-11	$43.43	$43.57	$43.42	$43.55	$43.39	21,615
2024-07-10	$42.98	$43.35	$42.98	$43.35	$43.19	16,574
2024-07-09	$43.05	$43.09	$42.92	$42.96	$42.80	11,476
2024-07-08	$43.03	$43.12	$43.00	$43.03	$42.87	14,100
2024-07-05	$42.91	$43.00	$42.82	$43.00	$42.84	13,083
2024-07-03	$42.82	$42.99	$42.82	$42.90	$42.74	28,212
2024-07-02	$42.62	$42.85	$42.61	$42.83	$42.67	23,728
2024-07-01	$42.77	$42.92	$42.58	$42.65	$42.49	13,550
2024-06-28	$42.83	$42.95	$42.63	$42.67	$42.67	27,311
2024-06-27	$42.70	$42.78	$42.55	$42.70	$42.70	23,592
2024-06-26	$42.69	$42.80	$42.65	$42.77	$42.77	26,616
2024-06-25	$43.06	$43.06	$42.71	$42.81	$42.81	36,634
2024-06-24	$42.97	$43.31	$42.97	$43.10	$43.10	22,178
2024-06-21	$43.14	$43.21	$43.11	$43.11	$42.92	18,900
2024-06-20	$43.16	$43.27	$43.10	$43.23	$43.04	44,692
2024-06-18	$43.05	$43.21	$43.05	$43.18	$42.99	33,423
2024-06-17	$42.63	$43.12	$42.63	$43.08	$43.08	18,049
2024-06-14	$42.59	$42.70	$42.45	$42.69	$42.69	15,766
2024-06-13	$42.75	$42.82	$42.59	$42.82	$42.82	11,439
2024-06-12	$42.91	$42.91	$42.60	$42.68	$42.68	36,487
2024-06-11	$42.27	$42.43	$42.10	$42.43	$42.43	15,124
2024-06-10	$42.33	$42.46	$42.27	$42.44	$42.44	13,235
2024-06-07	$42.43	$42.62	$42.38	$42.39	$42.39	23,111
2024-06-06	$42.41	$42.54	$42.38	$42.44	$42.44	33,161
2024-06-05	$42.32	$42.47	$42.16	$42.46	$42.46	5,849
2024-06-04	$42.01	$42.30	$42.01	$42.23	$42.23	13,147
2024-06-03	$42.39	$42.39	$41.89	$42.15	$42.15	10,965
2024-05-31	$41.81	$42.29	$41.75	$42.28	$42.28	17,324
2024-05-30	$41.66	$41.84	$41.66	$41.77	$41.77	24,574
2024-05-29	$41.80	$41.84	$41.70	$41.70	$41.70	16,250
2024-05-28	$42.44	$42.44	$42.01	$42.10	$42.10	24,625
2024-05-24	$42.41	$42.50	$42.40	$42.42	$42.42	9,426
2024-05-23	$42.98	$42.98	$42.30	$42.33	$42.33	21,473
2024-05-22	$42.86	$43.01	$42.79	$42.85	$42.85	324,668
2024-05-21	$42.85	$42.98	$42.85	$42.98	$42.98	11,561
2024-05-20	$43.02	$43.10	$42.87	$42.87	$42.87	19,849
2024-05-17	$42.96	$43.02	$42.90	$43.01	$43.01	12,582
2024-05-16	$42.91	$43.04	$42.91	$42.96	$42.96	8,519
2024-05-15	$42.58	$42.90	$42.58	$42.89	$42.89	22,071
2024-05-14	$42.39	$42.50	$42.28	$42.49	$42.49	14,716
2024-05-13	$42.46	$42.51	$42.31	$42.32	$42.32	18,309
2024-05-10	$42.36	$42.38	$42.27	$42.37	$42.37	10,251
2024-05-09	$41.82	$42.21	$41.82	$42.20	$42.20	32,315
2024-05-08	$41.71	$41.92	$41.71	$41.90	$41.90	15,479
2024-05-07	$41.82	$41.85	$41.79	$41.83	$41.83	10,676
2024-05-06	$41.58	$41.64	$41.44	$41.64	$41.64	25,032
2024-05-03	$41.37	$41.39	$41.16	$41.37	$41.37	18,980
2024-05-02	$40.83	$41.03	$40.73	$40.99	$40.99	11,046
2024-05-01	$40.83	$41.21	$40.74	$40.78	$40.78	18,753
2024-04-30	$41.21	$41.28	$40.89	$40.89	$40.89	18,055
2024-04-29	$41.25	$41.41	$41.25	$41.39	$41.39	28,119
2024-04-26	$41.16	$41.36	$41.16	$41.22	$41.22	12,781
2024-04-25	$41.07	$41.24	$40.93	$41.21	$41.21	16,969
2024-04-24	$41.21	$41.34	$41.12	$41.30	$41.30	11,805
2024-04-23	$41.04	$41.30	$41.04	$41.23	$41.23	9,034
2024-04-22	$40.85	$41.15	$40.75	$40.95	$40.95	15,291
2024-04-19	$40.54	$40.68	$40.54	$40.68	$40.68	20,038
2024-04-18	$40.60	$40.76	$40.44	$40.49	$40.49	15,904
2024-04-17	$40.72	$40.78	$40.43	$40.51	$40.51	44,262
2024-04-16	$40.77	$40.77	$40.55	$40.57	$40.57	17,806
2024-04-15	$41.34	$41.41	$40.62	$40.73	$40.73	28,587
2024-04-12	$41.25	$41.31	$40.89	$40.99	$40.99	13,907
2024-04-11	$41.63	$41.68	$41.27	$41.52	$41.52	13,748
2024-04-10	$41.53	$41.61	$41.36	$41.45	$41.45	24,630
2024-04-09	$41.95	$42.05	$41.69	$42.03	$42.03	35,023
2024-04-08	$41.87	$41.98	$41.87	$41.92	$41.92	10,155
2024-04-05	$41.65	$42.02	$41.64	$41.87	$41.87	25,154
2024-04-04	$42.31	$42.31	$41.58	$41.62	$41.62	13,248
2024-04-03	$42.11	$42.16	$41.94	$42.04	$42.04	16,532
2024-04-02	$42.08	$42.12	$41.95	$42.08	$42.08	12,847
2024-04-01	$42.60	$42.60	$42.32	$42.36	$42.36	27,623
2024-03-28	$42.53	$42.69	$42.52	$42.57	$42.57	14,451
2024-03-27	$42.15	$42.51	$42.15	$42.49	$42.49	18,340
2024-03-26	$42.15	$42.15	$41.95	$41.98	$41.98	10,406
2024-03-25	$42.12	$42.12	$42.01	$42.01	$42.01	36,488
2024-03-22	$42.41	$42.49	$42.20	$42.20	$42.20	35,882
2024-03-21	$42.39	$42.60	$42.39	$42.42	$42.42	24,159
2024-03-20	$41.94	$42.26	$41.85	$42.23	$42.23	25,092
2024-03-19	$41.63	$41.95	$41.63	$41.92	$41.92	10,548
2024-03-18	$41.71	$41.83	$41.70	$41.71	$41.71	27,003
2024-03-15	$41.74	$41.88	$41.70	$41.78	$41.60	17,367
2024-03-14	$42.12	$42.12	$41.74	$41.93	$41.75	19,945
2024-03-13	$42.14	$42.18	$42.02	$42.06	$41.88	20,803
2024-03-12	$41.92	$42.13	$41.88	$42.11	$41.93	12,275
2024-03-11	$41.57	$41.83	$41.52	$41.83	$41.65	18,837
2024-03-08	$41.79	$41.88	$41.69	$41.69	$41.51	15,539
2024-03-07	$41.85	$41.92	$41.81	$41.87	$41.69	12,944
2024-03-06	$41.58	$41.79	$41.54	$41.62	$41.44	27,890
2024-03-05	$41.57	$41.67	$41.27	$41.41	$41.23	16,948
2024-03-04	$41.63	$41.76	$41.63	$41.70	$41.52	13,651
2024-03-01	$41.43	$41.69	$41.39	$41.67	$41.49	27,932
2024-02-29	$41.61	$41.61	$41.38	$41.45	$41.27	13,639
2024-02-28	$41.30	$41.47	$41.30	$41.45	$41.27	18,633
2024-02-27	$41.48	$41.48	$41.32	$41.41	$41.23	19,667
2024-02-26	$41.62	$41.62	$41.42	$41.42	$41.24	11,108
2024-02-23	$41.52	$41.69	$41.52	$41.56	$41.38	19,633
2024-02-22	$41.23	$41.54	$41.16	$41.49	$41.31	31,666
2024-02-21	$40.85	$41.03	$40.75	$41.03	$40.85	14,575
2024-02-20	$40.78	$40.94	$40.78	$40.86	$40.68	28,082
2024-02-16	$41.02	$41.14	$40.88	$40.89	$40.71	23,473
2024-02-15	$40.70	$41.06	$40.70	$41.03	$41.03	25,056
2024-02-14	$40.64	$40.68	$40.45	$40.66	$40.66	16,205
2024-02-13	$40.64	$40.67	$40.21	$40.44	$40.44	37,947
2024-02-12	$40.86	$41.08	$40.86	$40.99	$40.99	22,872
2024-02-09	$40.83	$40.92	$40.75	$40.88	$40.88	25,983
2024-02-08	$40.80	$40.86	$40.70	$40.82	$40.82	32,333
2024-02-07	$40.77	$40.89	$40.73	$40.87	$40.87	21,204
2024-02-06	$40.52	$40.67	$40.52	$40.64	$40.64	17,719
2024-02-05	$40.72	$40.72	$40.38	$40.51	$40.51	37,471
2024-02-02	$40.62	$40.92	$40.53	$40.78	$40.78	22,917
2024-02-01	$40.41	$40.76	$40.33	$40.76	$40.76	32,226
2024-01-31	$40.79	$40.81	$40.33	$40.33	$40.33	23,967
2024-01-30	$40.62	$40.79	$40.60	$40.78	$40.78	33,629
2024-01-29	$40.45	$40.68	$40.42	$40.66	$40.66	27,229
2024-01-26	$40.46	$40.56	$40.41	$40.47	$40.47	22,378
2024-01-25	$40.37	$40.52	$40.31	$40.50	$40.50	23,558
2024-01-24	$40.48	$40.54	$40.24	$40.24	$40.24	67,139
2024-01-23	$40.28	$40.40	$40.25	$40.39	$40.39	39,735
2024-01-22	$40.25	$40.35	$40.20	$40.27	$40.27	27,757
2024-01-19	$39.94	$40.21	$39.80	$40.15	$40.15	26,202
2024-01-18	$39.63	$39.83	$39.49	$39.82	$39.82	112,460
2024-01-17	$39.52	$39.67	$39.41	$39.54	$39.54	23,887
2024-01-16	$39.77	$39.82	$39.60	$39.71	$39.71	73,725
2024-01-12	$39.93	$40.02	$39.77	$39.93	$39.93	21,223
2024-01-11	$39.85	$39.87	$39.53	$39.79	$39.79	22,620
2024-01-10	$39.79	$39.90	$39.72	$39.86	$39.86	22,614
2024-01-09	$39.74	$39.75	$39.61	$39.73	$39.73	25,805
2024-01-08	$39.49	$39.88	$39.49	$39.87	$39.87	47,655
2024-01-05	$39.57	$39.67	$39.40	$39.55	$39.55	148,392
2024-01-04	$39.56	$39.79	$39.51	$39.51	$39.51	37,385
2024-01-03	$39.76	$39.76	$39.53	$39.58	$39.58	68,457
2024-01-02	$39.64	$39.95	$39.64	$39.87	$39.87	150,974
2023-12-29	$39.86	$39.94	$39.74	$39.89	$39.89	21,839
2023-12-28	$39.84	$39.98	$39.84	$39.92	$39.92	18,953
2023-12-27	$39.76	$39.89	$39.76	$39.89	$39.89	17,452
2023-12-26	$39.73	$39.88	$39.70	$39.80	$39.80	18,992
2023-12-22	$39.64	$39.78	$39.56	$39.65	$39.65	26,543
2023-12-21	$39.39	$39.57	$39.28	$39.57	$39.57	32,207
2023-12-20	$39.69	$39.83	$39.21	$39.21	$39.21	22,114
2023-12-19	$39.63	$39.83	$39.63	$39.83	$39.83	30,695
2023-12-18	$39.56	$39.69	$39.56	$39.62	$39.62	24,337
2023-12-15	$39.65	$39.74	$39.56	$39.65	$39.45	147,123
2023-12-14	$39.94	$39.94	$39.71	$39.77	$39.56	59,286
2023-12-13	$39.08	$39.68	$39.07	$39.68	$39.48	40,595
2023-12-12	$39.08	$39.15	$38.93	$39.11	$38.91	69,115
2023-12-11	$38.79	$39.08	$38.79	$39.07	$38.87	26,462
2023-12-08	$38.62	$38.80	$38.59	$38.75	$38.55	18,128
2023-12-07	$38.63	$38.74	$38.61	$38.68	$38.48	149,778
2023-12-06	$38.73	$38.78	$38.56	$38.57	$38.37	17,733
2023-12-05	$38.67	$38.71	$38.61	$38.66	$38.46	18,897
2023-12-04	$38.67	$38.84	$38.67	$38.83	$38.63	33,283
2023-12-01	$38.46	$38.85	$38.46	$38.82	$38.62	14,432
2023-11-30	$38.26	$38.57	$38.26	$38.55	$38.35	36,483
2023-11-29	$38.34	$38.44	$38.20	$38.22	$38.02	30,778
2023-11-28	$38.20	$38.41	$38.20	$38.24	$38.04	97,945
2023-11-27	$38.27	$38.30	$38.25	$38.26	$38.06	15,700
2023-11-24	$38.30	$38.38	$38.28	$38.36	$38.16	9,370
2023-11-22	$38.17	$38.30	$38.17	$38.25	$38.05	19,057
2023-11-21	$38.07	$38.14	$38.01	$38.12	$37.92	28,260
2023-11-20	$37.93	$38.19	$37.92	$38.11	$37.91	19,647
2023-11-17	$37.96	$38.01	$37.89	$37.96	$37.96	25,626
2023-11-16	$37.82	$37.95	$37.78	$37.89	$37.89	30,443
2023-11-15	$37.92	$38.06	$37.92	$37.97	$37.97	26,684
2023-11-14	$37.60	$37.89	$37.60	$37.80	$37.80	22,793
2023-11-13	$37.17	$37.25	$37.12	$37.15	$37.15	82,944
2023-11-10	$36.90	$37.23	$36.78	$37.20	$37.20	21,297
2023-11-09	$37.05	$37.05	$36.75	$36.75	$36.75	28,460
2023-11-08	$37.04	$37.08	$36.90	$37.03	$37.03	32,924
2023-11-07	$36.97	$37.11	$36.97	$37.03	$37.03	18,687
2023-11-06	$37.05	$37.05	$36.97	$37.04	$37.04	12,347
2023-11-03	$36.92	$37.19	$36.92	$37.04	$37.04	68,818
2023-11-02	$36.37	$36.79	$36.37	$36.79	$36.79	21,075
2023-11-01	$35.96	$36.19	$35.89	$36.11	$36.11	132,995
2023-10-31	$35.67	$35.93	$35.62	$35.93	$35.93	16,591
2023-10-30	$35.40	$35.72	$35.40	$35.65	$35.65	26,610
2023-10-27	$35.67	$35.67	$35.18	$35.25	$35.25	8,830
2023-10-26	$35.85	$35.93	$35.64	$35.65	$35.65	32,219
2023-10-25	$36.00	$36.07	$35.87	$35.90	$35.90	13,703
2023-10-24	$35.96	$36.13	$35.90	$36.04	$36.04	15,164
2023-10-23	$35.87	$36.09	$35.80	$35.84	$35.84	43,853
2023-10-20	$36.33	$36.37	$36.00	$36.02	$36.02	16,270
2023-10-19	$36.74	$36.81	$36.33	$36.39	$36.39	30,237
2023-10-18	$36.97	$36.98	$36.62	$36.67	$36.67	18,283
2023-10-17	$36.79	$37.12	$36.79	$37.01	$37.01	11,008
2023-10-16	$36.75	$37.06	$36.75	$36.97	$36.97	10,074
2023-10-13	$36.67	$36.86	$36.52	$36.59	$36.59	31,783
2023-10-12	$36.84	$36.84	$36.41	$36.60	$36.60	20,291
2023-10-11	$36.84	$36.84	$36.58	$36.78	$36.78	23,743
2023-10-10	$36.64	$36.98	$36.64	$36.81	$36.81	29,548
2023-10-09	$36.26	$36.61	$36.24	$36.61	$36.61	31,000
2023-10-06	$35.90	$36.48	$35.73	$36.33	$36.33	24,848
2023-10-05	$36.11	$36.16	$35.92	$36.08	$36.08	22,839
2023-10-04	$36.03	$36.20	$35.95	$36.17	$36.17	81,129
2023-10-03	$36.16	$36.32	$35.93	$36.02	$36.02	31,397
2023-10-02	$36.41	$36.50	$36.12	$36.35	$36.35	33,608
2023-09-29	$36.84	$36.84	$36.43	$36.53	$36.53	76,764
2023-09-28	$36.47	$36.78	$36.47	$36.66	$36.66	87,167
2023-09-27	$36.64	$36.64	$36.28	$36.49	$36.49	91,895
2023-09-26	$36.87	$36.87	$36.52	$36.55	$36.55	194,837
2023-09-25	$36.89	$37.10	$36.89	$37.10	$37.10	28,140
2023-09-22	$37.15	$37.22	$37.01	$37.02	$37.02	38,473
2023-09-21	$37.39	$37.40	$37.05	$37.07	$37.07	32,404
2023-09-20	$37.84	$37.94	$37.56	$37.57	$37.57	25,603
2023-09-19	$37.70	$37.77	$37.53	$37.71	$37.71	23,765
2023-09-18	$37.74	$37.89	$37.74	$37.82	$37.82	17,994
2023-09-15	$38.13	$38.22	$37.91	$37.92	$37.74	19,045
2023-09-14	$38.09	$38.30	$38.09	$38.26	$38.08	6,523
2023-09-13	$37.93	$38.01	$37.87	$37.92	$37.74	19,190
2023-09-12	$37.92	$38.09	$37.87	$37.92	$37.74	24,756
2023-09-11	$38.12	$38.18	$38.00	$38.09	$37.91	120,409
2023-09-08	$37.91	$38.06	$37.91	$37.99	$37.81	17,523
2023-09-07	$37.83	$38.02	$37.83	$37.93	$37.75	14,953
2023-09-06	$38.04	$38.08	$37.88	$37.98	$37.80	17,494
2023-09-05	$38.39	$38.39	$38.13	$38.13	$37.95	15,957
2023-09-01	$38.50	$38.55	$38.34	$38.44	$38.44	21,535
2023-08-31	$38.50	$38.57	$38.37	$38.37	$38.37	19,260
2023-08-30	$38.39	$38.56	$38.39	$38.48	$38.48	22,677
2023-08-29	$38.02	$38.41	$38.02	$38.41	$38.41	16,194
2023-08-28	$37.95	$38.10	$37.90	$38.03	$38.03	26,081
2023-08-25	$37.68	$37.95	$37.56	$37.85	$37.85	16,263
2023-08-24	$37.87	$38.13	$37.59	$37.59	$37.59	13,977
2023-08-23	$37.66	$37.95	$37.66	$37.90	$37.90	17,278
2023-08-22	$37.78	$37.85	$37.60	$37.65	$37.65	20,493
2023-08-21	$37.78	$37.86	$37.54	$37.76	$37.76	23,870
2023-08-18	$37.70	$37.84	$37.70	$37.77	$37.77	21,810
2023-08-17	$38.05	$38.06	$37.71	$37.71	$37.71	15,517
2023-08-16	$38.06	$38.22	$37.90	$37.91	$37.91	27,044
2023-08-15	$38.28	$38.30	$38.04	$38.09	$38.09	80,755
2023-08-14	$38.39	$38.50	$38.39	$38.49	$38.49	17,193
2023-08-11	$38.30	$38.48	$38.25	$38.46	$38.46	29,543
2023-08-10	$38.50	$38.74	$38.30	$38.33	$38.33	10,623
2023-08-09	$38.45	$38.55	$38.33	$38.36	$38.36	20,352
2023-08-08	$38.43	$38.47	$38.13	$38.45	$38.45	44,285
2023-08-07	$38.44	$38.67	$38.44	$38.67	$38.67	99,728
2023-08-04	$38.63	$38.77	$38.30	$38.32	$38.32	119,788
2023-08-03	$38.67	$38.73	$38.55	$38.60	$38.60	21,898
2023-08-02	$38.90	$38.92	$38.70	$38.78	$38.78	39,084
2023-08-01	$38.99	$39.08	$38.94	$39.06	$39.06	24,819
2023-07-31	$39.08	$39.11	$38.98	$39.08	$39.08	19,892
2023-07-28	$39.08	$39.12	$38.93	$39.05	$39.05	37,892
2023-07-27	$39.34	$39.34	$38.88	$38.89	$38.89	436,953
2023-07-26	$39.12	$39.30	$39.05	$39.21	$39.21	21,841
2023-07-25	$39.08	$39.29	$39.08	$39.20	$39.20	34,246
2023-07-24	$39.05	$39.25	$39.05	$39.17	$39.17	58,127
2023-07-21	$39.02	$39.11	$39.01	$39.02	$39.02	23,929
2023-07-20	$38.72	$38.95	$38.72	$38.87	$38.87	23,463
2023-07-19	$38.67	$38.79	$38.66	$38.74	$38.74	30,791
2023-07-18	$38.32	$38.62	$38.32	$38.56	$38.56	27,418
2023-07-17	$38.21	$38.47	$38.21	$38.40	$38.40	30,513
2023-07-14	$38.35	$38.40	$38.26	$38.31	$38.31	484,440
2023-07-13	$38.36	$38.38	$38.26	$38.36	$38.36	27,160
2023-07-12	$38.29	$38.36	$38.19	$38.21	$38.21	26,968
2023-07-11	$37.94	$38.09	$37.86	$38.05	$38.05	31,348
2023-07-10	$37.63	$37.87	$37.63	$37.83	$37.83	19,380
2023-07-07	$37.73	$37.90	$37.59	$37.61	$37.61	59,973
2023-07-06	$37.82	$37.82	$37.62	$37.79	$37.79	38,181
2023-07-05	$38.04	$38.14	$38.03	$38.07	$38.07	103,791
2023-07-03	$38.19	$38.27	$38.12	$38.27	$38.27	7,596
2023-06-30	$38.10	$38.29	$38.06	$38.23	$38.23	28,083
2023-06-29	$37.55	$37.86	$37.55	$37.86	$37.86	36,741
2023-06-28	$37.62	$37.62	$37.47	$37.54	$37.54	104,812
2023-06-27	$37.41	$37.70	$37.38	$37.67	$37.67	28,200
2023-06-26	$37.26	$37.43	$37.20	$37.33	$37.33	42,473
2023-06-23	$37.31	$37.44	$37.24	$37.29	$37.29	21,861
2023-06-22	$37.59	$37.59	$37.45	$37.57	$37.57	22,667
2023-06-21	$37.47	$37.72	$37.46	$37.57	$37.57	26,590
2023-06-20	$37.76	$37.76	$37.58	$37.58	$37.58	25,005
2023-06-16	$38.28	$38.30	$38.04	$38.08	$37.90	55,747
2023-06-15	$37.64	$38.26	$37.64	$38.16	$37.98	42,969
2023-06-14	$37.75	$37.85	$37.53	$37.68	$37.51	17,410
2023-06-13	$37.61	$37.73	$37.56	$37.70	$37.53	14,673
2023-06-12	$37.35	$37.51	$37.28	$37.51	$37.34	24,151
2023-06-09	$37.31	$37.36	$37.20	$37.27	$37.27	133,653
2023-06-08	$37.09	$37.28	$37.04	$37.23	$37.23	16,035
2023-06-07	$37.05	$37.15	$37.03	$37.14	$37.14	14,617
2023-06-06	$36.96	$37.03	$36.88	$37.02	$37.02	56,850
2023-06-05	$37.16	$37.16	$36.95	$36.98	$36.98	958,835
2023-06-02	$36.70	$37.14	$36.70	$37.08	$37.08	68,410
2023-06-01	$36.27	$36.54	$36.09	$36.48	$36.48	34,888
2023-05-31	$36.28	$36.29	$36.05	$36.20	$36.20	18,591
2023-05-30	$36.45	$36.53	$36.25	$36.34	$36.34	39,133
2023-05-26	$36.21	$36.48	$36.21	$36.45	$36.45	13,353
2023-05-25	$36.17	$36.19	$35.89	$36.12	$36.12	38,412
2023-05-24	$36.30	$36.30	$36.07	$36.10	$36.10	946,343
2023-05-23	$36.69	$36.72	$36.42	$36.45	$36.45	32,473
2023-05-22	$36.89	$36.94	$36.71	$36.76	$36.76	16,327
2023-05-19	$36.93	$37.01	$36.76	$36.86	$36.86	26,508
2023-05-18	$36.59	$36.89	$36.58	$36.87	$36.87	13,796
2023-05-17	$36.47	$36.73	$36.38	$36.68	$36.68	43,914
2023-05-16	$36.57	$36.57	$36.32	$36.32	$36.32	38,784
2023-05-15	$36.76	$36.76	$36.54	$36.73	$36.73	52,386
2023-05-12	$36.71	$36.77	$36.48	$36.68	$36.68	18,487
2023-05-11	$36.66	$36.67	$36.50	$36.67	$36.67	14,931
2023-05-10	$36.88	$36.99	$36.48	$36.81	$36.81	38,995
2023-05-09	$36.75	$36.83	$36.70	$36.72	$36.72	23,386
2023-05-08	$36.95	$36.98	$36.82	$36.87	$36.87	22,728
2023-05-05	$36.68	$37.02	$36.68	$36.96	$36.96	400,865
2023-05-04	$36.52	$36.53	$36.26	$36.35	$36.35	23,325
2023-05-03	$36.94	$37.06	$36.62	$36.62	$36.62	35,926
2023-05-02	$37.23	$37.23	$36.66	$36.91	$36.91	18,000
2023-05-01	$37.29	$37.50	$37.29	$37.32	$37.32	12,253
2023-04-28	$36.97	$37.35	$36.97	$37.35	$37.35	18,690
2023-04-27	$36.50	$37.06	$36.50	$37.03	$37.03	14,161
2023-04-26	$36.74	$36.74	$36.39	$36.42	$36.42	22,264
2023-04-25	$37.12	$37.12	$36.74	$36.74	$36.74	31,303
2023-04-24	$37.07	$37.19	$37.07	$37.17	$37.17	14,234
2023-04-21	$37.15	$37.16	$36.99	$37.10	$37.10	244,793
2023-04-20	$36.96	$37.19	$36.96	$37.08	$37.08	80,569
2023-04-19	$37.17	$37.24	$37.12	$37.19	$37.19	30,556
2023-04-18	$37.25	$37.25	$37.08	$37.19	$37.19	32,112
2023-04-17	$37.03	$37.18	$36.96	$37.16	$37.16	41,592
2023-04-14	$37.08	$37.29	$36.91	$37.01	$37.01	22,055
2023-04-13	$36.88	$37.15	$36.73	$37.15	$37.15	16,218
2023-04-12	$37.05	$37.08	$36.74	$36.80	$36.80	40,612
2023-04-11	$36.81	$37.00	$36.81	$36.87	$36.87	57,802
2023-04-10	$36.56	$36.79	$36.55	$36.79	$36.79	15,812
2023-04-06	$36.68	$36.77	$36.59	$36.74	$36.74	20,306
2023-04-05	$36.55	$36.72	$36.55	$36.70	$36.70	31,743
2023-04-04	$36.90	$36.90	$36.52	$36.61	$36.61	51,786
2023-04-03	$36.70	$36.86	$36.66	$36.82	$36.82	19,277
2023-03-31	$36.32	$36.61	$36.31	$36.60	$36.60	12,259
2023-03-30	$36.17	$36.21	$36.01	$36.15	$36.15	36,940
2023-03-29	$35.80	$35.99	$35.79	$35.97	$35.97	57,956
2023-03-28	$35.51	$35.69	$35.48	$35.56	$35.56	16,120
2023-03-27	$35.71	$35.75	$35.55	$35.62	$35.62	25,810
2023-03-24	$35.03	$35.45	$34.93	$35.45	$35.45	44,151
2023-03-23	$35.35	$35.62	$34.96	$35.15	$35.15	32,703
2023-03-22	$35.77	$35.89	$35.16	$35.16	$35.16	24,169
2023-03-21	$35.70	$35.77	$35.49	$35.73	$35.73	20,874
2023-03-20	$35.17	$35.47	$35.17	$35.45	$35.45	13,856
2023-03-17	$35.50	$35.52	$35.13	$35.24	$35.06	27,383
2023-03-16	$35.11	$35.66	$34.95	$35.64	$35.46	54,244
2023-03-15	$35.09	$35.27	$34.84	$35.27	$35.09	56,677
2023-03-14	$35.63	$35.67	$35.16	$35.54	$35.36	24,048
2023-03-13	$34.95	$35.52	$34.89	$35.15	$34.97	617,297
2023-03-10	$35.58	$35.73	$35.10	$35.24	$35.06	23,645
2023-03-09	$36.30	$36.34	$35.61	$35.66	$35.48	20,223
2023-03-08	$36.17	$36.23	$36.03	$36.19	$36.01	15,907
2023-03-07	$36.76	$36.76	$36.15	$36.22	$36.03	13,068
2023-03-06	$36.71	$36.92	$36.71	$36.79	$36.60	26,328
2023-03-03	$36.39	$36.72	$36.32	$36.71	$36.52	30,170
2023-03-02	$35.92	$36.34	$35.92	$36.33	$36.15	19,964
2023-03-01	$36.16	$36.22	$35.95	$36.08	$35.90	17,573
2023-02-28	$36.44	$36.49	$36.26	$36.26	$36.08	49,459
2023-02-27	$36.70	$36.75	$36.37	$36.44	$36.26	21,529
2023-02-24	$36.33	$36.45	$36.17	$36.40	$36.22	31,586
2023-02-23	$36.75	$36.75	$36.30	$36.63	$36.44	27,885
2023-02-22	$36.61	$36.74	$36.43	$36.50	$36.32	28,357
2023-02-21	$36.93	$37.00	$36.60	$36.60	$36.41	27,840
2023-02-17	$37.15	$37.33	$37.04	$37.31	$37.12	26,034
2023-02-16	$37.27	$37.55	$37.22	$37.24	$37.05	46,978
2023-02-15	$37.31	$37.57	$37.31	$37.57	$37.38	13,050
2023-02-14	$37.61	$37.75	$37.30	$37.49	$37.30	27,922
2023-02-13	$37.36	$37.67	$37.31	$37.67	$37.48	9,921
2023-02-10	$36.98	$37.27	$36.98	$37.27	$37.08	31,181
2023-02-09	$37.50	$37.51	$36.97	$36.97	$36.78	31,894
2023-02-08	$37.46	$37.56	$37.29	$37.31	$37.12	41,410
2023-02-07	$37.25	$37.72	$37.17	$37.59	$37.40	55,649
2023-02-06	$37.39	$37.43	$37.24	$37.36	$37.17	102,030
2023-02-03	$37.60	$37.65	$37.36	$37.49	$37.30	73,241
2023-02-02	$37.74	$37.79	$37.58	$37.76	$37.57	36,327
2023-02-01	$37.36	$37.90	$37.10	$37.66	$37.47	26,812
2023-01-31	$37.00	$37.40	$36.96	$37.40	$37.21	22,853
2023-01-30	$36.97	$37.23	$36.90	$36.90	$36.71	18,378
2023-01-27	$37.17	$37.40	$37.11	$37.19	$37.00	31,267
2023-01-26	$37.19	$37.30	$37.02	$37.28	$37.09	20,750
2023-01-25	$36.89	$37.11	$36.63	$37.11	$36.92	38,293
2023-01-24	$37.03	$37.16	$36.81	$37.10	$36.91	588,881
2023-01-23	$36.90	$37.27	$36.77	$37.07	$36.88	64,468
2023-01-20	$36.50	$36.82	$36.28	$36.82	$36.63	34,369
2023-01-19	$36.46	$36.55	$36.33	$36.35	$36.17	21,968
2023-01-18	$37.41	$37.41	$36.63	$36.64	$36.45	59,586
2023-01-17	$37.48	$37.63	$37.34	$37.34	$37.15	34,649
2023-01-13	$37.30	$37.60	$37.26	$37.54	$37.35	195,877
2023-01-12	$37.49	$37.63	$37.32	$37.49	$37.30	23,538
2023-01-11	$37.19	$37.43	$37.15	$37.42	$37.23	26,199
2023-01-10	$36.90	$37.12	$36.89	$37.12	$36.93	43,902
2023-01-09	$37.21	$37.47	$36.95	$36.95	$36.76	13,189
2023-01-06	$36.59	$37.24	$36.54	$37.13	$36.94	23,829
2023-01-05	$36.46	$36.54	$36.24	$36.31	$36.13	32,908
2023-01-04	$36.67	$36.84	$36.46	$36.71	$36.52	85,748
2023-01-03	$36.71	$36.74	$36.25	$36.48	$36.30	66,922
2022-12-30	$36.46	$36.53	$36.24	$36.52	$36.34	35,736
2022-12-29	$36.34	$36.76	$36.34	$36.63	$36.44	46,046
2022-12-28	$36.71	$36.71	$36.24	$36.26	$36.08	36,785
2022-12-27	$36.68	$36.73	$36.48	$36.67	$36.48	62,073
2022-12-23	$36.32	$36.56	$36.16	$36.56	$36.38	124,704
2022-12-22	$36.45	$36.45	$35.86	$36.33	$36.15	49,784
2022-12-21	$36.40	$36.70	$36.37	$36.60	$36.41	61,247
2022-12-20	$36.05	$36.27	$35.92	$36.15	$35.97	67,469
2022-12-19	$36.19	$36.35	$35.86	$36.05	$35.87	67,697
2022-12-16	$36.49	$36.57	$36.19	$36.44	$36.07	74,442
2022-12-15	$37.26	$37.26	$36.66	$36.80	$36.43	50,705
2022-12-14	$37.71	$38.10	$37.42	$37.56	$37.18	47,209
2022-12-13	$38.33	$38.34	$37.55	$37.73	$37.35	309,254
2022-12-12	$37.04	$37.59	$37.04	$37.56	$37.18	46,818
2022-12-09	$37.20	$37.35	$37.04	$37.04	$36.67	35,916
2022-12-08	$37.15	$37.37	$37.14	$37.30	$36.92	32,355
2022-12-07	$37.02	$37.23	$36.95	$37.07	$36.70	59,764
2022-12-06	$37.43	$37.43	$36.79	$36.97	$36.60	96,257
2022-12-05	$37.78	$37.78	$37.27	$37.36	$36.98	75,333
2022-12-02	$37.68	$38.05	$37.66	$38.01	$38.01	55,741
2022-12-01	$38.15	$38.15	$37.83	$38.02	$38.02	57,431
2022-11-30	$37.12	$37.96	$36.93	$37.96	$37.96	75,195
2022-11-29	$37.18	$37.22	$36.98	$37.14	$37.14	27,250
2022-11-28	$37.49	$37.52	$37.09	$37.17	$37.17	27,719
2022-11-25	$37.60	$37.71	$37.60	$37.65	$37.65	10,917
2022-11-23	$37.38	$37.59	$37.38	$37.52	$37.52	60,036
2022-11-22	$37.18	$37.44	$37.18	$37.44	$37.44	43,341
2022-11-21	$36.90	$37.00	$36.81	$36.97	$36.97	46,412
2022-11-18	$36.90	$36.92	$36.68	$36.88	$36.88	34,067
2022-11-17	$36.29	$36.64	$36.28	$36.64	$36.64	33,183
2022-11-16	$36.61	$36.80	$36.61	$36.65	$36.65	60,195
2022-11-15	$36.98	$37.07	$36.50	$36.73	$36.73	102,306
2022-11-14	$36.71	$36.98	$36.52	$36.53	$36.53	51,205
2022-11-11	$36.84	$36.84	$36.49	$36.76	$36.76	23,354
2022-11-10	$36.37	$36.78	$36.14	$36.73	$36.73	58,573
2022-11-09	$35.74	$35.80	$35.27	$35.32	$35.32	34,778
2022-11-08	$35.74	$36.07	$35.66	$35.89	$35.89	28,519
2022-11-07	$35.37	$35.69	$35.33	$35.66	$35.66	27,034
2022-11-04	$35.27	$35.46	$34.86	$35.26	$35.26	37,953
2022-11-03	$34.74	$34.98	$34.55	$34.78	$34.78	33,172
2022-11-02	$35.67	$35.96	$35.02	$35.03	$35.03	34,699
2022-11-01	$35.85	$35.85	$35.50	$35.70	$35.70	38,894
2022-10-31	$35.68	$35.92	$35.66	$35.74	$35.74	29,277
2022-10-28	$35.14	$35.92	$35.14	$35.90	$35.90	36,723
2022-10-27	$35.15	$35.41	$35.04	$35.05	$35.05	21,207
2022-10-26	$34.85	$35.29	$34.84	$35.00	$35.00	78,939
2022-10-25	$34.44	$34.89	$34.44	$34.89	$34.89	40,709
2022-10-24	$34.17	$34.57	$34.13	$34.49	$34.49	17,423
2022-10-21	$33.22	$34.06	$33.22	$34.01	$34.01	13,744
2022-10-20	$33.60	$33.80	$33.18	$33.22	$33.22	25,791
2022-10-19	$33.68	$33.80	$33.36	$33.58	$33.58	24,161
2022-10-18	$34.02	$34.06	$33.53	$33.77	$33.77	79,601
2022-10-17	$33.40	$33.53	$33.31	$33.43	$33.43	25,909
2022-10-14	$33.51	$33.63	$32.71	$32.74	$32.74	361,644
2022-10-13	$31.95	$33.43	$31.91	$33.32	$33.32	121,475
2022-10-12	$32.63	$32.81	$32.46	$32.48	$32.48	53,593
2022-10-11	$32.59	$32.97	$32.51	$32.63	$32.63	40,171
2022-10-10	$32.90	$32.90	$32.50	$32.66	$32.66	47,522
2022-10-07	$33.34	$33.34	$32.66	$32.84	$32.84	42,754
2022-10-06	$33.91	$33.96	$33.50	$33.57	$33.57	21,536
2022-10-05	$33.74	$34.14	$33.58	$33.98	$33.98	45,788
2022-10-04	$33.50	$34.04	$33.50	$34.04	$34.04	84,641
2022-10-03	$32.70	$33.30	$32.64	$33.14	$33.14	58,891
2022-09-30	$32.76	$32.94	$32.30	$32.34	$32.34	33,542
2022-09-29	$33.01	$33.01	$32.54	$32.74	$32.74	46,858
2022-09-28	$32.83	$33.41	$32.75	$33.24	$33.24	161,955
2022-09-27	$33.18	$33.19	$32.53	$32.72	$32.72	50,789
2022-09-26	$33.20	$33.25	$32.79	$32.92	$32.92	40,526
2022-09-23	$33.50	$33.50	$32.89	$33.26	$33.26	107,671
2022-09-22	$33.91	$34.01	$33.76	$33.79	$33.79	80,259
2022-09-21	$34.64	$34.89	$33.97	$33.97	$33.97	56,746
2022-09-20	$34.64	$34.64	$34.24	$34.51	$34.51	43,455
2022-09-19	$34.40	$34.90	$34.40	$34.88	$34.88	51,503
2022-09-16	$34.71	$34.89	$34.60	$34.89	$34.72	91,553
2022-09-15	$35.27	$35.35	$34.92	$34.98	$34.81	34,409
2022-09-14	$35.43	$35.48	$35.10	$35.37	$35.37	24,745
2022-09-13	$36.03	$36.06	$35.23	$35.35	$35.35	26,267
2022-09-12	$36.57	$36.71	$36.51	$36.61	$36.61	104,961
2022-09-09	$36.16	$36.45	$36.12	$36.38	$36.38	90,053
2022-09-08	$35.54	$35.97	$35.54	$35.95	$35.95	18,779
2022-09-07	$35.15	$35.81	$35.15	$35.77	$35.77	42,141
2022-09-06	$35.35	$35.45	$35.08	$35.17	$35.17	29,361
2022-09-02	$35.93	$36.01	$35.10	$35.20	$35.20	63,295
2022-09-01	$35.29	$35.61	$35.10	$35.58	$35.58	86,431
2022-08-31	$35.77	$35.86	$35.40	$35.42	$35.42	58,163
2022-08-30	$36.08	$36.08	$35.60	$35.68	$35.68	21,796
2022-08-29	$36.02	$36.24	$35.96	$36.06	$36.06	29,130
2022-08-26	$37.28	$37.28	$36.18	$36.18	$36.18	23,958
2022-08-25	$36.90	$37.24	$36.86	$37.24	$37.24	68,512
2022-08-24	$36.76	$36.92	$36.72	$36.84	$36.84	25,109
2022-08-23	$36.88	$36.99	$36.73	$36.81	$36.81	27,086
2022-08-22	$37.24	$37.24	$36.88	$36.94	$36.94	54,064
2022-08-19	$37.70	$37.72	$37.52	$37.57	$37.57	41,929
2022-08-18	$37.81	$37.94	$37.75	$37.91	$37.91	29,753
2022-08-17	$37.68	$37.94	$37.63	$37.79	$37.79	59,837
2022-08-16	$37.75	$38.13	$37.75	$38.01	$38.01	81,220
2022-08-15	$37.48	$37.82	$37.44	$37.81	$37.81	36,048
2022-08-12	$37.29	$37.64	$37.23	$37.63	$37.63	34,889
2022-08-11	$37.25	$37.42	$37.07	$37.09	$37.09	66,678
2022-08-10	$37.02	$37.11	$36.95	$37.07	$37.07	45,717
2022-08-09	$36.57	$36.62	$36.44	$36.51	$36.51	34,365
2022-08-08	$36.79	$36.81	$36.51	$36.57	$36.57	21,683
2022-08-05	$36.20	$36.61	$36.20	$36.58	$36.58	23,147
2022-08-04	$36.63	$36.63	$36.48	$36.54	$36.54	21,951
2022-08-03	$36.44	$36.70	$36.29	$36.62	$36.62	50,850
2022-08-02	$36.48	$36.65	$36.26	$36.27	$36.27	37,181
2022-08-01	$36.47	$36.69	$36.47	$36.58	$36.58	29,491
2022-07-29	$36.28	$36.71	$36.28	$36.68	$36.68	26,387
2022-07-28	$35.81	$36.42	$35.71	$36.34	$36.34	33,397
2022-07-27	$35.46	$36.02	$35.45	$35.89	$35.89	30,217
2022-07-26	$35.47	$35.47	$35.30	$35.36	$35.36	40,889
2022-07-25	$35.52	$35.61	$35.42	$35.59	$35.59	22,754
2022-07-22	$35.61	$35.66	$35.26	$35.46	$35.46	88,228
2022-07-21	$35.13	$35.51	$35.05	$35.49	$35.49	46,229
2022-07-20	$35.24	$35.39	$35.08	$35.29	$35.29	29,299
2022-07-19	$34.80	$35.32	$34.80	$35.28	$35.28	74,689
2022-07-18	$35.05	$35.05	$34.47	$34.54	$34.54	174,125
2022-07-15	$34.63	$34.85	$34.55	$34.83	$34.83	48,504
2022-07-14	$33.93	$34.32	$33.77	$34.30	$34.30	32,317
2022-07-13	$34.22	$34.60	$34.16	$34.41	$34.41	31,654
2022-07-12	$34.83	$34.96	$34.45	$34.57	$34.57	35,679
2022-07-11	$34.87	$35.01	$34.77	$34.83	$34.83	211,200
2022-07-08	$34.95	$35.12	$34.87	$35.01	$35.01	24,157
2022-07-07	$34.98	$35.11	$34.90	$35.06	$35.06	31,010
2022-07-06	$34.71	$34.92	$34.54	$34.78	$34.78	27,395
2022-07-05	$34.56	$34.63	$34.02	$34.63	$34.63	29,465
2022-07-01	$34.71	$34.91	$34.29	$34.90	$34.90	38,221
2022-06-30	$34.34	$34.70	$34.14	$34.51	$34.51	48,347
2022-06-29	$34.67	$34.71	$34.49	$34.62	$34.62	32,280
2022-06-28	$35.34	$35.54	$34.61	$34.62	$34.62	120,792
2022-06-27	$35.17	$35.27	$35.04	$35.13	$35.13	75,495
2022-06-24	$34.55	$35.12	$34.55	$35.09	$35.09	80,198
2022-06-23	$34.11	$34.26	$33.86	$34.25	$34.25	94,812
2022-06-22	$33.55	$34.21	$33.55	$33.90	$33.90	51,069
2022-06-21	$33.63	$34.08	$33.62	$33.96	$33.96	78,808
2022-06-17	$33.53	$33.68	$33.17	$33.37	$33.19	77,403
2022-06-16	$33.44	$33.63	$33.27	$33.52	$33.34	124,998
2022-06-15	$34.30	$34.71	$34.17	$34.32	$34.14	39,836
2022-06-14	$34.47	$34.53	$33.86	$34.09	$33.91	88,904
2022-06-13	$34.59	$34.74	$34.14	$34.28	$34.10	139,483
2022-06-10	$35.61	$35.68	$35.31	$35.32	$35.13	57,689
2022-06-09	$36.64	$36.80	$36.09	$36.09	$35.90	25,107
2022-06-08	$37.12	$37.12	$36.74	$36.80	$36.61	31,922
2022-06-07	$36.69	$37.27	$36.68	$37.24	$37.04	31,244
2022-06-06	$37.10	$37.26	$36.85	$36.94	$36.75	288,256
2022-06-03	$36.99	$37.04	$36.82	$36.83	$36.64	37,955
2022-06-02	$36.73	$37.20	$36.41	$37.19	$36.99	57,370
2022-06-01	$37.20	$37.20	$36.53	$36.72	$36.52	50,367
2022-05-31	$37.09	$37.30	$36.81	$37.03	$36.83	30,650
2022-05-27	$36.89	$37.35	$36.89	$37.35	$37.15	80,467
2022-05-26	$36.45	$36.86	$36.45	$36.74	$36.55	55,618
2022-05-25	$35.86	$36.31	$35.86	$36.22	$36.03	148,600
2022-05-24	$35.72	$36.06	$35.38	$36.01	$35.82	52,184
2022-05-23	$35.57	$35.93	$35.50	$35.85	$35.66	30,824
2022-05-20	$35.37	$35.40	$34.56	$35.23	$35.04	194,465
2022-05-19	$35.08	$35.33	$34.82	$35.06	$34.88	210,763
2022-05-18	$36.41	$36.41	$35.31	$35.45	$35.26	27,174
2022-05-17	$36.65	$36.77	$36.47	$36.77	$36.58	73,132
2022-05-16	$36.13	$36.53	$35.98	$36.31	$36.12	38,536
2022-05-13	$36.02	$36.27	$35.88	$36.24	$36.05	52,201
2022-05-12	$35.61	$35.73	$35.18	$35.72	$35.53	72,150
2022-05-11	$35.83	$36.36	$35.62	$35.64	$35.45	66,469
2022-05-10	$36.46	$36.46	$35.68	$35.93	$35.74	108,401
2022-05-09	$36.29	$36.40	$35.93	$36.02	$35.83	64,997
2022-05-06	$36.62	$36.92	$36.35	$36.76	$36.57	58,271
2022-05-05	$37.55	$37.55	$36.56	$36.85	$36.66	47,018
2022-05-04	$36.98	$37.87	$36.82	$37.87	$37.67	34,707
2022-05-03	$36.76	$37.09	$36.65	$36.86	$36.67	79,684
2022-05-02	$36.79	$37.00	$36.09	$36.74	$36.55	140,289
2022-04-29	$37.84	$37.84	$36.71	$36.77	$36.57	54,643
2022-04-28	$37.57	$38.06	$37.29	$37.96	$37.76	33,629
2022-04-27	$37.32	$37.67	$37.15	$37.25	$37.05	202,515
2022-04-26	$37.64	$37.74	$37.05	$37.05	$36.85	78,314
2022-04-25	$37.50	$37.83	$36.98	$37.83	$37.63	138,742
2022-04-22	$38.44	$38.46	$37.63	$37.65	$37.45	254,413
2022-04-21	$39.26	$39.34	$38.63	$38.68	$38.48	202,774
2022-04-20	$38.91	$39.18	$38.91	$39.02	$38.81	56,087
2022-04-19	$38.09	$38.71	$38.09	$38.68	$38.48	670,249
2022-04-18	$38.21	$38.34	$37.99	$38.12	$37.92	113,848
2022-04-14	$38.43	$38.59	$38.23	$38.26	$38.05	37,221
2022-04-13	$38.21	$38.48	$38.14	$38.46	$38.26	42,147
2022-04-12	$38.41	$38.66	$38.07	$38.16	$37.96	477,122
2022-04-11	$38.69	$38.72	$38.28	$38.29	$38.09	19,711
2022-04-08	$38.72	$38.93	$38.63	$38.73	$38.53	25,609
2022-04-07	$38.47	$38.82	$38.33	$38.71	$38.51	87,245
2022-04-06	$38.25	$38.56	$38.25	$38.47	$38.27	40,906
2022-04-05	$38.54	$38.86	$38.39	$38.42	$38.22	19,369
2022-04-04	$38.50	$38.64	$38.34	$38.64	$38.44	634,516
2022-04-01	$38.55	$38.62	$38.29	$38.62	$38.42	776,354
2022-03-31	$38.93	$38.94	$38.44	$38.45	$38.25	47,389
2022-03-30	$39.04	$39.05	$38.76	$38.88	$38.67	47,200
2022-03-29	$38.92	$39.03	$38.70	$39.02	$38.81	59,597
2022-03-28	$38.34	$38.61	$38.23	$38.61	$38.41	128,716
2022-03-25	$38.19	$38.48	$38.19	$38.47	$38.27	37,521
2022-03-24	$38.01	$38.21	$37.92	$38.21	$38.01	73,832
2022-03-23	$38.20	$38.20	$37.83	$37.83	$37.63	61,275
2022-03-22	$38.22	$38.37	$38.17	$38.29	$38.09	53,207
2022-03-21	$38.21	$38.31	$37.89	$38.07	$37.87	44,413
2022-03-18	$38.09	$38.32	$37.87	$38.32	$37.94	62,698
2022-03-17	$37.66	$38.10	$37.66	$38.10	$37.72	124,204
2022-03-16	$37.61	$37.76	$37.08	$37.76	$37.38	58,284
2022-03-15	$36.96	$37.38	$36.95	$37.33	$36.96	59,165
2022-03-14	$36.79	$37.18	$36.63	$36.76	$36.39	33,976
2022-03-11	$37.22	$37.30	$36.72	$36.72	$36.35	48,105
2022-03-10	$36.80	$37.11	$36.66	$37.07	$36.70	49,562
2022-03-09	$37.09	$37.33	$37.01	$37.10	$36.73	109,047
2022-03-08	$37.00	$37.39	$36.61	$36.61	$36.24	82,512
2022-03-07	$37.66	$37.66	$36.99	$36.99	$36.62	223,697
2022-03-04	$37.45	$37.76	$37.31	$37.76	$37.38	71,890
2022-03-03	$37.76	$37.99	$37.58	$37.72	$37.34	58,087
2022-03-02	$37.14	$37.76	$37.14	$37.63	$37.25	152,260
2022-03-01	$37.32	$37.44	$36.76	$36.95	$36.58	122,343
2022-02-28	$37.17	$37.47	$36.98	$37.35	$36.98	89,116
2022-02-25	$36.74	$37.60	$36.74	$37.57	$37.19	125,817
2022-02-24	$35.92	$36.62	$35.76	$36.60	$36.23	171,276
2022-02-23	$37.20	$37.22	$36.50	$36.50	$36.13	112,757
2022-02-22	$37.22	$37.38	$36.79	$37.03	$36.65	105,225
2022-02-18	$37.40	$37.59	$37.23	$37.35	$36.98	101,339
2022-02-17	$37.77	$37.77	$37.42	$37.48	$37.10	53,039
2022-02-16	$37.82	$38.07	$37.72	$37.97	$37.59	54,693
2022-02-15	$37.80	$38.02	$37.76	$37.94	$37.56	36,287
2022-02-14	$37.63	$37.72	$37.24	$37.53	$37.15	87,751
2022-02-11	$38.21	$38.35	$37.65	$37.77	$37.39	68,516
2022-02-10	$38.36	$38.78	$38.00	$38.16	$37.78	96,295
2022-02-09	$38.75	$38.86	$38.74	$38.79	$38.40	104,888
2022-02-08	$38.21	$38.47	$38.21	$38.45	$38.06	31,255
2022-02-07	$38.34	$38.45	$38.15	$38.21	$37.83	59,556
2022-02-04	$38.27	$38.56	$38.01	$38.38	$38.00	49,570
2022-02-03	$38.75	$38.78	$38.41	$38.45	$38.06	155,082
2022-02-02	$38.48	$38.94	$38.48	$38.92	$38.53	37,534
2022-02-01	$38.29	$38.54	$38.15	$38.53	$38.14	42,450
2022-01-31	$37.76	$38.31	$37.74	$38.27	$37.89	38,269
2022-01-28	$37.28	$37.71	$36.99	$37.71	$37.33	48,497
2022-01-27	$37.64	$38.00	$37.19	$37.36	$36.99	84,033
2022-01-26	$37.88	$38.08	$37.08	$37.40	$37.03	79,102
2022-01-25	$37.36	$37.86	$36.92	$37.56	$37.18	129,364
2022-01-24	$37.35	$37.84	$36.64	$37.77	$37.39	173,551
2022-01-21	$38.03	$38.30	$37.67	$37.67	$37.29	75,323
2022-01-20	$38.54	$38.83	$38.02	$38.05	$37.67	331,488
2022-01-19	$38.85	$38.87	$38.39	$38.39	$38.01	119,817
2022-01-18	$39.03	$39.03	$38.57	$38.67	$38.28	86,170
2022-01-14	$39.20	$39.21	$38.91	$39.20	$38.81	534,132
2022-01-13	$39.71	$39.75	$39.31	$39.38	$38.99	96,094
2022-01-12	$39.61	$39.70	$39.49	$39.57	$39.17	97,168
2022-01-11	$39.39	$39.50	$39.02	$39.50	$39.10	149,097
2022-01-10	$39.37	$39.37	$38.97	$39.34	$38.94	66,582
2022-01-07	$39.51	$39.62	$39.45	$39.52	$39.12	57,884
2022-01-06	$39.76	$39.77	$39.55	$39.57	$39.17	24,772
2022-01-05	$40.04	$40.20	$39.66	$39.66	$39.26	37,864
2022-01-04	$39.79	$40.04	$39.79	$39.94	$39.54	128,980
2022-01-03	$39.71	$39.77	$39.40	$39.66	$39.26	84,832
2021-12-31	$39.70	$39.88	$39.69	$39.73	$39.33	39,640
2021-12-30	$39.86	$39.93	$39.71	$39.74	$39.34	31,830
2021-12-29	$39.64	$39.87	$39.64	$39.80	$39.40	61,234
2021-12-28	$39.62	$39.76	$39.60	$39.66	$39.26	25,449
2021-12-27	$39.22	$39.59	$39.22	$39.59	$39.19	38,427
2021-12-23	$38.95	$39.24	$38.95	$39.12	$38.73	52,046
2021-12-22	$38.69	$38.95	$38.62	$38.95	$38.56	71,244
2021-12-21	$38.60	$38.73	$38.43	$38.70	$38.31	271,834
2021-12-20	$38.24	$38.33	$37.99	$38.30	$37.92	60,398
2021-12-17	$39.25	$39.25	$38.85	$38.86	$38.27	30,516
2021-12-16	$39.49	$39.67	$39.32	$39.46	$38.86	35,782
2021-12-15	$38.80	$39.38	$38.80	$39.38	$38.78	46,687
2021-12-14	$39.15	$39.15	$38.82	$38.90	$38.30	40,272
2021-12-13	$39.08	$39.21	$39.00	$39.10	$38.50	22,699
2021-12-10	$39.08	$39.19	$38.92	$39.19	$38.59	37,485
2021-12-09	$38.62	$38.83	$38.58	$38.69	$38.10	19,187
2021-12-08	$38.88	$38.88	$38.60	$38.79	$38.20	31,142
2021-12-07	$38.66	$38.92	$38.66	$38.81	$38.22	37,532
2021-12-06	$38.16	$38.56	$38.16	$38.42	$37.83	30,418
2021-12-03	$38.07	$38.16	$37.67	$37.92	$37.34	113,679
2021-12-02	$37.48	$38.11	$37.35	$37.92	$37.34	50,470
2021-12-01	$37.92	$38.27	$37.51	$37.51	$36.94	40,455
2021-11-30	$38.18	$38.18	$37.50	$37.54	$36.97	31,146
2021-11-29	$38.50	$38.57	$38.23	$38.36	$37.77	82,782
2021-11-26	$38.28	$38.31	$38.08	$38.17	$37.59	46,917
2021-11-24	$38.85	$38.90	$38.76	$38.86	$38.27	49,444
2021-11-23	$38.73	$38.92	$38.67	$38.92	$38.33	26,075
2021-11-22	$38.71	$39.03	$38.71	$38.72	$38.13	80,138
2021-11-19	$38.81	$38.81	$38.64	$38.65	$38.06	20,743
2021-11-18	$38.91	$38.91	$38.74	$38.85	$38.26	28,657
2021-11-17	$38.93	$38.97	$38.84	$38.91	$38.32	28,412
2021-11-16	$39.01	$39.20	$39.01	$39.08	$38.48	16,653
2021-11-15	$39.04	$39.04	$38.87	$38.87	$38.28	48,329
2021-11-12	$38.83	$38.95	$38.77	$38.90	$38.30	23,503
2021-11-11	$38.74	$38.77	$38.71	$38.73	$38.14	33,960
2021-11-10	$38.77	$38.89	$38.70	$38.75	$38.16	20,244
2021-11-09	$38.84	$38.84	$38.71	$38.83	$38.24	37,520
2021-11-08	$38.99	$38.99	$38.73	$38.84	$38.25	19,179
2021-11-05	$38.76	$38.97	$38.70	$38.84	$38.25	41,394
2021-11-04	$38.63	$38.66	$38.48	$38.62	$38.03	22,996
2021-11-03	$38.35	$38.59	$38.34	$38.53	$37.94	22,581
2021-11-02	$38.32	$38.49	$38.32	$38.43	$37.84	36,785
2021-11-01	$38.32	$38.32	$38.17	$38.27	$37.69	34,623
2021-10-29	$38.16	$38.29	$38.09	$38.24	$37.66	34,241
2021-10-28	$37.94	$38.21	$37.94	$38.18	$37.60	176,672
2021-10-27	$38.34	$38.47	$37.94	$37.96	$37.38	23,343
2021-10-26	$38.38	$38.45	$38.33	$38.36	$37.77	44,428
2021-10-25	$38.20	$38.39	$38.16	$38.30	$37.72	26,367
2021-10-22	$37.97	$38.27	$37.97	$38.19	$37.61	32,017
2021-10-21	$37.95	$38.05	$37.88	$38.05	$37.47	16,877
2021-10-20	$37.66	$37.99	$37.66	$37.97	$37.39	29,909
2021-10-19	$37.50	$37.70	$37.49	$37.70	$37.12	65,479
2021-10-18	$37.26	$37.47	$37.17	$37.39	$36.82	212,939
2021-10-15	$37.42	$37.52	$37.39	$37.43	$36.86	22,634
2021-10-14	$36.91	$37.21	$36.89	$37.19	$36.62	23,947
2021-10-13	$36.56	$36.66	$36.33	$36.62	$36.06	21,710
2021-10-12	$36.70	$36.70	$36.55	$36.55	$35.99	16,654
2021-10-11	$36.88	$37.01	$36.62	$36.62	$36.06	23,240
2021-10-08	$36.89	$36.94	$36.81	$36.83	$36.27	23,780
2021-10-07	$36.79	$37.12	$36.79	$36.86	$36.30	19,649
2021-10-06	$36.17	$36.57	$36.04	$36.57	$36.01	49,849
2021-10-05	$36.23	$36.62	$36.23	$36.42	$35.86	357,342
2021-10-04	$36.28	$36.47	$35.96	$36.17	$35.62	40,267
2021-10-01	$36.15	$36.54	$35.84	$36.34	$35.79	29,796
2021-09-30	$36.68	$36.68	$35.96	$35.96	$35.41	38,922
2021-09-29	$36.35	$36.66	$36.35	$36.50	$35.94	108,347
2021-09-28	$36.67	$36.74	$36.29	$36.34	$35.79	66,253
2021-09-27	$36.88	$37.03	$36.85	$36.85	$36.29	73,900
2021-09-24	$36.75	$36.95	$36.75	$36.86	$36.30	17,369
2021-09-23	$36.58	$36.98	$36.58	$36.82	$36.26	28,824
2021-09-22	$36.44	$36.63	$36.34	$36.44	$35.88	46,529
2021-09-21	$36.42	$36.53	$36.17	$36.17	$35.62	94,882
2021-09-20	$36.26	$36.39	$35.88	$36.25	$35.70	52,092
2021-09-17	$37.14	$37.14	$36.86	$36.91	$36.17	28,620
2021-09-16	$37.30	$37.30	$37.03	$37.19	$36.45	18,142
2021-09-15	$37.04	$37.37	$37.04	$37.29	$36.55	19,742
2021-09-14	$37.39	$37.39	$36.98	$37.03	$36.29	37,068
2021-09-13	$37.48	$37.48	$37.14	$37.33	$36.59	36,991
2021-09-10	$37.52	$37.52	$37.23	$37.24	$36.50	58,480
2021-09-09	$37.54	$37.71	$37.41	$37.43	$36.68	36,527
2021-09-08	$37.42	$37.62	$37.42	$37.61	$36.86	20,725
2021-09-07	$37.88	$37.88	$37.54	$37.54	$36.79	24,488
2021-09-03	$37.89	$37.98	$37.86	$37.91	$37.15	163,068
2021-09-02	$37.90	$37.97	$37.86	$37.97	$37.21	21,659
2021-09-01	$37.85	$37.85	$37.69	$37.76	$37.00	26,008
2021-08-31	$37.87	$37.87	$37.73	$37.80	$37.05	25,568
2021-08-30	$37.81	$37.94	$37.79	$37.82	$37.07	24,403
2021-08-27	$37.65	$37.81	$37.65	$37.79	$37.03	18,232
2021-08-26	$37.70	$37.76	$37.56	$37.56	$36.81	23,381
2021-08-25	$37.67	$37.85	$37.63	$37.77	$37.02	34,491
2021-08-24	$37.84	$37.84	$37.70	$37.70	$36.95	9,970
2021-08-23	$37.83	$37.90	$37.77	$37.78	$37.03	41,286
2021-08-20	$37.48	$37.74	$37.48	$37.69	$36.94	31,637
2021-08-19	$37.14	$37.51	$37.14	$37.40	$36.65	27,036
2021-08-18	$37.76	$37.80	$37.40	$37.40	$36.66	17,834
2021-08-17	$37.83	$37.85	$37.58	$37.80	$37.05	15,084
2021-08-16	$37.72	$38.00	$37.63	$38.00	$37.24	54,303
2021-08-13	$37.71	$37.80	$37.71	$37.77	$37.02	321,655
2021-08-12	$37.69	$37.71	$37.60	$37.70	$36.95	32,157
2021-08-11	$37.61	$37.69	$37.61	$37.68	$36.93	25,861
2021-08-10	$37.28	$37.51	$37.28	$37.46	$36.72	24,213
2021-08-09	$37.39	$37.39	$37.27	$37.31	$36.57	32,557
2021-08-06	$37.36	$37.43	$37.34	$37.38	$36.64	24,569
2021-08-05	$37.24	$37.26	$37.14	$37.26	$36.52	34,004
2021-08-04	$37.25	$37.32	$37.08	$37.08	$36.34	45,531
2021-08-03	$37.11	$37.40	$37.06	$37.40	$36.66	22,316
2021-08-02	$37.35	$37.41	$37.07	$37.07	$36.33	94,302
2021-07-30	$37.22	$37.32	$37.13	$37.16	$36.42	16,969
2021-07-29	$37.15	$37.30	$37.15	$37.23	$36.49	41,386
2021-07-28	$37.10	$37.10	$36.92	$36.97	$36.23	34,147
2021-07-27	$37.00	$37.08	$36.91	$36.98	$36.24	19,042
2021-07-26	$36.98	$37.09	$36.94	$37.08	$36.34	25,375
2021-07-23	$36.92	$37.09	$36.85	$37.09	$36.35	21,872
2021-07-22	$36.77	$36.78	$36.65	$36.73	$36.00	24,718
2021-07-21	$36.74	$36.83	$36.73	$36.79	$36.06	22,892
2021-07-20	$36.16	$36.66	$36.10	$36.54	$35.81	36,006
2021-07-19	$36.25	$36.25	$35.85	$36.06	$35.34	99,547
2021-07-16	$36.98	$36.98	$36.64	$36.65	$35.92	53,622
2021-07-15	$36.66	$36.82	$36.66	$36.82	$36.09	29,908
2021-07-14	$36.76	$36.83	$36.70	$36.79	$36.06	34,498
2021-07-13	$36.82	$36.83	$36.69	$36.72	$35.99	44,823
2021-07-12	$36.69	$36.88	$36.69	$36.85	$36.12	30,514
2021-07-09	$36.55	$36.79	$36.55	$36.78	$36.05	21,376
2021-07-08	$36.34	$36.44	$36.16	$36.36	$35.64	120,549
2021-07-07	$36.51	$36.67	$36.45	$36.67	$35.94	33,003
2021-07-06	$36.61	$36.61	$36.22	$36.44	$35.72	47,026
2021-07-02	$36.52	$36.67	$36.47	$36.67	$35.94	15,023
2021-07-01	$36.38	$36.47	$36.35	$36.45	$35.72	48,624
2021-06-30	$36.23	$36.28	$36.18	$36.27	$35.55	56,473
2021-06-29	$36.22	$36.30	$36.13	$36.15	$35.43	51,249
2021-06-28	$36.33	$36.33	$36.07	$36.16	$35.44	47,633
2021-06-25	$36.06	$36.26	$36.06	$36.26	$35.54	38,886
2021-06-24	$35.86	$35.98	$35.84	$35.98	$35.26	23,549
2021-06-23	$35.88	$35.89	$35.72	$35.72	$35.01	110,016
2021-06-22	$35.75	$35.99	$35.75	$35.94	$35.22	37,627
2021-06-21	$35.38	$35.81	$35.38	$35.80	$35.09	30,900
2021-06-18	$35.65	$35.65	$35.36	$35.36	$34.50	93,029
2021-06-17	$36.12	$36.20	$35.80	$35.98	$35.10	28,638
2021-06-16	$36.51	$36.51	$36.10	$36.17	$35.29	52,159
2021-06-15	$36.49	$36.55	$36.40	$36.50	$35.61	38,868
2021-06-14	$36.51	$36.51	$36.30	$36.45	$35.56	63,897
2021-06-11	$36.62	$36.62	$36.42	$36.57	$35.68	32,892
2021-06-10	$36.56	$36.62	$36.44	$36.52	$35.63	52,913
2021-06-09	$36.51	$36.52	$36.39	$36.40	$35.51	42,794
2021-06-08	$36.55	$36.55	$36.38	$36.48	$35.59	43,728
2021-06-07	$36.64	$36.71	$36.50	$36.54	$35.65	11,807
2021-06-04	$36.59	$36.68	$36.56	$36.62	$35.73	30,395
2021-06-03	$36.32	$36.50	$36.26	$36.48	$35.59	35,043
2021-06-02	$36.45	$36.53	$36.39	$36.47	$35.58	29,307
2021-06-01	$36.65	$36.65	$36.34	$36.40	$35.51	159,722
2021-05-28	$36.56	$36.57	$36.48	$36.48	$35.59	32,962
2021-05-27	$36.52	$36.55	$36.43	$36.43	$35.54	68,098
2021-05-26	$36.39	$36.41	$36.28	$36.40	$35.51	20,241
2021-05-25	$36.50	$36.56	$36.32	$36.38	$35.49	36,050
2021-05-24	$36.49	$36.59	$36.43	$36.50	$35.61	44,359
2021-05-21	$36.37	$36.57	$36.29	$36.34	$35.45	20,287
2021-05-20	$35.98	$36.40	$35.98	$36.26	$35.38	323,174
2021-05-19	$35.86	$36.03	$35.59	$36.03	$35.15	49,745
2021-05-18	$36.46	$36.46	$36.17	$36.17	$35.28	48,832
2021-05-17	$36.58	$36.63	$36.43	$36.47	$35.58	22,002
2021-05-14	$36.50	$36.68	$36.47	$36.65	$35.76	14,596
2021-05-13	$35.77	$36.42	$35.73	$36.30	$35.42	33,396
2021-05-12	$36.29	$36.29	$35.69	$35.73	$34.86	67,038
2021-05-11	$36.61	$36.61	$36.24	$36.38	$35.49	35,067
2021-05-10	$36.98	$37.20	$36.82	$36.82	$35.92	35,224
2021-05-07	$36.62	$36.87	$36.61	$36.84	$35.94	53,188
2021-05-06	$36.34	$36.60	$36.30	$36.60	$35.71	30,661
2021-05-05	$36.37	$36.41	$36.25	$36.30	$35.41	18,187
2021-05-04	$36.14	$36.25	$36.05	$36.25	$35.37	43,224
2021-05-03	$36.15	$36.32	$36.11	$36.22	$35.34	45,257
2021-04-30	$36.01	$36.01	$35.83	$35.90	$35.02	25,043
2021-04-29	$35.91	$36.13	$35.90	$36.11	$35.23	62,937
2021-04-28	$35.84	$35.84	$35.73	$35.75	$34.88	44,453
2021-04-27	$35.82	$35.87	$35.71	$35.81	$34.94	70,626
2021-04-26	$35.94	$35.94	$35.75	$35.77	$34.90	57,974
2021-04-23	$35.70	$36.02	$35.70	$35.92	$35.04	139,520
2021-04-22	$35.95	$35.95	$35.58	$35.66	$34.79	128,438
2021-04-21	$35.61	$35.96	$35.61	$35.95	$35.07	94,235
2021-04-20	$35.60	$35.68	$35.53	$35.63	$34.76	74,830
2021-04-19	$35.87	$35.87	$35.68	$35.73	$34.86	79,907
2021-04-16	$35.80	$35.92	$35.75	$35.88	$35.00	85,932
2021-04-15	$35.49	$35.68	$35.49	$35.63	$34.76	116,909
2021-04-14	$35.33	$35.46	$35.28	$35.35	$34.49	124,373
2021-04-13	$35.33	$35.39	$35.23	$35.34	$34.48	144,258
2021-04-12	$35.36	$35.43	$35.34	$35.43	$34.57	77,070
2021-04-09	$35.26	$35.38	$35.16	$35.38	$34.52	41,813
2021-04-08	$35.18	$35.18	$35.09	$35.16	$34.30	42,493
2021-04-07	$35.25	$35.25	$35.07	$35.13	$34.27	375,329
2021-04-06	$35.20	$35.24	$35.11	$35.16	$34.30	163,892
2021-04-05	$35.06	$35.27	$35.02	$35.23	$34.37	278,369
2021-04-01	$34.56	$34.80	$34.54	$34.79	$33.94	182,124
2021-03-31	$34.73	$34.73	$34.59	$34.59	$33.75	120,168
2021-03-30	$34.78	$34.78	$34.58	$34.61	$33.77	69,016
2021-03-29	$34.69	$34.92	$34.57	$34.80	$33.95	73,753
2021-03-26	$34.29	$34.83	$34.27	$34.78	$33.94	873,358
2021-03-25	$33.75	$34.18	$33.66	$34.14	$33.30	16,730
2021-03-24	$33.87	$34.17	$33.84	$33.84	$33.02	52,983
2021-03-23	$33.80	$34.05	$33.69	$33.75	$32.93	292,610
2021-03-22	$33.84	$33.99	$33.81	$33.93	$33.11	61,260
2021-03-19	$34.05	$34.14	$33.88	$33.99	$33.03	22,120
2021-03-18	$34.17	$34.31	$34.04	$34.07	$33.11	22,572
2021-03-17	$34.25	$34.28	$34.12	$34.23	$33.26	49,278
2021-03-16	$34.32	$34.32	$34.21	$34.26	$33.30	56,177
2021-03-15	$34.23	$34.32	$34.03	$34.32	$33.35	29,606
2021-03-12	$34.01	$34.15	$34.01	$34.15	$33.19	39,531
2021-03-11	$34.01	$34.13	$33.93	$33.93	$32.98	30,233
2021-03-10	$33.69	$34.01	$33.66	$33.90	$32.95	60,868
2021-03-09	$33.66	$33.85	$33.55	$33.56	$32.62	210,455
2021-03-08	$33.34	$33.83	$33.30	$33.58	$32.64	27,119
2021-03-05	$32.78	$33.34	$32.55	$33.26	$32.32	90,207
2021-03-04	$32.82	$33.03	$32.18	$32.46	$31.55	136,467
2021-03-03	$33.07	$33.07	$32.88	$32.88	$31.96	52,317
2021-03-02	$33.26	$33.29	$33.05	$33.09	$32.16	38,151
2021-03-01	$32.93	$33.38	$32.93	$33.20	$32.27	39,235
2021-02-26	$33.02	$33.02	$32.62	$32.62	$31.70	95,135
2021-02-25	$33.39	$33.47	$32.89	$33.00	$32.07	96,399
2021-02-24	$33.24	$33.52	$33.10	$33.50	$32.56	93,742
2021-02-23	$33.15	$33.30	$32.99	$33.21	$32.28	72,122
2021-02-22	$33.12	$33.26	$33.03	$33.19	$32.26	72,954
2021-02-19	$33.46	$33.46	$33.19	$33.19	$32.26	123,425
2021-02-18	$33.27	$33.40	$33.19	$33.35	$32.41	33,338
2021-02-17	$33.22	$33.49	$33.20	$33.48	$32.54	15,911
2021-02-16	$33.48	$33.50	$33.32	$33.35	$32.41	96,177
2021-02-12	$33.29	$33.47	$33.29	$33.47	$32.53	65,044
2021-02-11	$33.42	$33.47	$33.25	$33.38	$32.44	40,207
2021-02-10	$33.53	$33.53	$33.27	$33.34	$32.40	30,636
2021-02-09	$33.30	$33.41	$33.25	$33.34	$32.41	79,994
2021-02-08	$33.27	$33.29	$33.18	$33.26	$32.33	46,862
2021-02-05	$33.16	$33.16	$33.05	$33.10	$32.16	24,258
2021-02-04	$32.68	$32.93	$32.68	$32.92	$31.99	114,762
2021-02-03	$32.72	$32.78	$32.58	$32.68	$31.76	46,383
2021-02-02	$32.58	$32.92	$32.58	$32.73	$31.81	39,848
2021-02-01	$32.29	$32.47	$32.15	$32.39	$31.48	54,022
2021-01-29	$32.60	$32.60	$32.03	$32.09	$31.19	196,841
2021-01-28	$32.63	$33.05	$32.61	$32.75	$31.83	22,355
2021-01-27	$32.74	$32.83	$32.27	$32.33	$31.42	45,388
2021-01-26	$33.22	$33.22	$33.04	$33.07	$32.14	60,605
2021-01-25	$33.02	$33.10	$32.83	$33.07	$32.14	101,399
2021-01-22	$32.98	$33.07	$32.86	$33.00	$32.08	40,525
2021-01-21	$33.24	$33.24	$33.07	$33.14	$32.21	71,617
2021-01-20	$33.13	$33.30	$33.01	$33.26	$32.33	117,566
2021-01-19	$33.11	$33.20	$32.99	$33.02	$32.09	59,299
2021-01-15	$32.92	$33.04	$32.73	$32.93	$32.00	323,974
2021-01-14	$33.31	$33.31	$33.10	$33.10	$32.17	19,339
2021-01-13	$33.21	$33.29	$33.08	$33.18	$32.25	40,751
2021-01-12	$33.23	$33.24	$33.07	$33.21	$32.28	32,671
2021-01-11	$33.03	$33.25	$33.03	$33.17	$32.24	36,808
2021-01-08	$33.28	$33.29	$32.98	$33.29	$32.35	42,730
2021-01-07	$33.11	$33.23	$33.01	$33.17	$32.23	100,664
2021-01-06	$32.53	$33.20	$32.53	$33.01	$32.08	67,840
2021-01-05	$32.46	$32.67	$32.35	$32.62	$31.70	200,887
2021-01-04	$32.97	$32.97	$32.17	$32.43	$31.51	259,989
2020-12-31	$32.65	$32.89	$32.54	$32.88	$31.96	40,662
2020-12-30	$32.63	$32.73	$32.60	$32.65	$31.73	33,768
2020-12-29	$32.76	$32.80	$32.48	$32.57	$31.65	84,139
2020-12-28	$32.63	$32.76	$32.58	$32.63	$31.71	102,083
2020-12-24	$32.43	$32.50	$32.35	$32.50	$31.59	26,239
2020-12-23	$32.41	$32.56	$32.35	$32.35	$31.44	164,046
2020-12-22	$32.45	$32.48	$32.32	$32.35	$31.44	75,030
2020-12-21	$32.40	$32.55	$32.04	$32.44	$31.53	73,980
2020-12-18	$33.00	$33.00	$32.70	$32.89	$31.80	37,291
2020-12-17	$32.86	$32.98	$32.86	$32.95	$31.86	151,238
2020-12-16	$32.83	$32.83	$32.69	$32.74	$31.66	227,292
2020-12-15	$32.68	$32.84	$32.58	$32.74	$31.66	106,908
2020-12-14	$32.89	$32.92	$32.42	$32.42	$31.35	60,493
2020-12-11	$32.50	$32.66	$32.44	$32.62	$31.54	32,462
2020-12-10	$32.70	$32.75	$32.56	$32.66	$31.58	140,813
2020-12-09	$33.00	$33.00	$32.71	$32.85	$31.76	45,744
2020-12-08	$32.68	$32.93	$32.62	$32.88	$31.79	190,968
2020-12-07	$32.85	$32.85	$32.62	$32.74	$31.66	58,646
2020-12-04	$32.73	$32.87	$32.72	$32.87	$31.79	26,631
2020-12-03	$32.55	$32.71	$32.51	$32.51	$31.43	44,299
2020-12-02	$32.62	$32.65	$32.52	$32.60	$31.52	38,590
2020-12-01	$32.70	$32.87	$32.61	$32.66	$31.58	46,263
2020-11-30	$32.55	$32.55	$32.30	$32.40	$31.33	43,457
2020-11-27	$32.77	$32.85	$32.54	$32.63	$31.55	21,788
2020-11-25	$32.81	$32.81	$32.58	$32.66	$31.58	779,109
2020-11-24	$32.62	$32.85	$32.57	$32.82	$31.74	52,135
2020-11-23	$32.28	$32.38	$32.13	$32.33	$31.26	55,631
2020-11-20	$32.26	$32.27	$32.06	$32.09	$31.02	30,580
2020-11-19	$32.22	$32.27	$32.02	$32.26	$31.19	48,238
2020-11-18	$32.64	$32.67	$32.16	$32.20	$31.14	127,148
2020-11-17	$32.72	$32.72	$32.44	$32.58	$31.50	137,906
2020-11-16	$32.79	$32.81	$32.59	$32.81	$31.73	82,076
2020-11-13	$32.21	$32.42	$31.97	$32.40	$31.32	30,250
2020-11-12	$32.20	$32.20	$31.77	$31.93	$30.87	46,461
2020-11-11	$32.38	$32.39	$32.16	$32.23	$31.16	78,670
2020-11-10	$31.85	$32.27	$31.81	$32.18	$31.12	166,181
2020-11-09	$32.46	$32.78	$31.88	$31.88	$30.83	106,811
2020-11-06	$31.40	$31.45	$31.29	$31.44	$30.40	37,037
2020-11-05	$31.37	$31.52	$31.24	$31.31	$30.28	49,311
2020-11-04	$30.83	$31.31	$30.73	$30.85	$29.83	61,137
2020-11-03	$30.53	$30.79	$30.53	$30.66	$29.65	17,309
2020-11-02	$29.98	$30.18	$29.91	$30.10	$29.11	20,413
2020-10-30	$29.56	$29.70	$29.31	$29.61	$28.63	75,824
2020-10-29	$29.57	$30.01	$29.57	$29.80	$28.82	50,947
2020-10-28	$29.98	$30.10	$29.52	$29.52	$28.54	60,384
2020-10-27	$30.77	$30.77	$30.51	$30.51	$29.50	26,818
2020-10-26	$31.00	$31.00	$30.43	$30.70	$29.69	74,997
2020-10-23	$31.30	$31.34	$31.12	$31.26	$30.23	25,031
2020-10-22	$31.01	$31.26	$30.96	$31.21	$30.18	20,054
2020-10-21	$31.10	$31.24	$31.02	$31.03	$30.00	34,401
2020-10-20	$31.24	$31.39	$31.07	$31.14	$30.11	26,871
2020-10-19	$31.59	$31.62	$30.97	$31.04	$30.01	32,275
2020-10-16	$31.48	$31.67	$31.48	$31.51	$30.47	24,245
2020-10-15	$31.11	$31.43	$31.09	$31.38	$30.34	20,915
2020-10-14	$31.57	$31.64	$31.33	$31.37	$30.33	36,612
2020-10-13	$31.52	$31.60	$31.41	$31.51	$30.47	34,458
2020-10-12	$31.58	$31.77	$31.57	$31.68	$30.63	23,113
2020-10-09	$31.31	$31.51	$31.31	$31.44	$30.40	22,259
2020-10-08	$31.14	$31.23	$31.10	$31.23	$30.20	9,708
2020-10-07	$30.72	$31.02	$30.72	$30.95	$29.93	132,740
2020-10-06	$30.77	$31.02	$30.46	$30.46	$29.45	67,544
2020-10-05	$30.42	$30.74	$30.42	$30.72	$29.70	36,082
2020-10-02	$29.97	$30.45	$29.97	$30.30	$29.30	19,316
2020-10-01	$30.40	$30.47	$30.22	$30.32	$29.32	49,928
2020-09-30	$30.21	$30.53	$30.10	$30.27	$29.27	106,425
2020-09-29	$30.27	$30.29	$30.00	$30.06	$29.07	18,118
2020-09-28	$30.10	$30.35	$30.10	$30.18	$29.18	24,802
2020-09-25	$29.42	$29.90	$29.42	$29.84	$28.86	33,695
2020-09-24	$29.35	$29.75	$29.26	$29.51	$28.54	23,238
2020-09-23	$30.04	$30.13	$29.45	$29.45	$28.48	139,203
2020-09-22	$29.83	$30.01	$29.73	$29.95	$28.96	33,307
2020-09-21	$29.88	$29.93	$29.42	$29.75	$28.77	130,598
2020-09-18	$30.69	$30.69	$30.26	$30.38	$29.24	84,737
2020-09-17	$30.52	$30.76	$30.42	$30.62	$29.47	73,062
2020-09-16	$30.96	$31.07	$30.77	$30.77	$29.62	42,932
2020-09-15	$30.91	$30.95	$30.73	$30.80	$29.65	31,534
2020-09-14	$30.59	$30.79	$30.59	$30.68	$29.53	115,133
2020-09-11	$30.27	$30.46	$30.13	$30.32	$29.19	32,868
2020-09-10	$30.75	$30.75	$30.18	$30.20	$29.07	23,205
2020-09-09	$30.36	$30.83	$30.36	$30.59	$29.44	72,871
2020-09-08	$30.43	$30.43	$30.01	$30.08	$28.96	33,180
2020-09-04	$31.00	$31.00	$30.24	$30.62	$29.47	61,588
2020-09-03	$31.55	$31.65	$30.66	$30.80	$29.64	53,677
2020-09-02	$31.11	$31.64	$31.11	$31.61	$30.42	21,767
2020-09-01	$30.90	$31.01	$30.80	$31.01	$29.85	36,542
2020-08-31	$31.12	$31.12	$30.94	$30.96	$29.80	24,860
2020-08-28	$31.09	$31.16	$30.90	$31.15	$29.99	27,917
2020-08-27	$30.88	$31.03	$30.83	$30.94	$29.78	29,258
2020-08-26	$30.67	$30.78	$30.55	$30.73	$29.58	34,470
2020-08-25	$30.86	$30.86	$30.58	$30.69	$29.54	24,904
2020-08-24	$30.55	$30.70	$30.47	$30.70	$29.55	130,974
2020-08-21	$30.39	$30.44	$30.25	$30.43	$29.29	35,218
2020-08-20	$30.26	$30.41	$30.26	$30.35	$29.21	27,214
2020-08-19	$30.59	$30.61	$30.41	$30.44	$29.30	18,214
2020-08-18	$30.68	$30.68	$30.45	$30.51	$29.36	46,477
2020-08-17	$30.58	$30.64	$30.53	$30.57	$29.43	42,991
2020-08-14	$30.44	$30.56	$30.41	$30.48	$29.34	23,016
2020-08-13	$30.54	$30.54	$30.41	$30.47	$29.33	22,780
2020-08-12	$30.45	$30.65	$30.45	$30.58	$29.43	13,544
2020-08-11	$30.51	$30.54	$30.22	$30.22	$29.09	42,160
2020-08-10	$30.14	$30.37	$30.13	$30.33	$29.19	37,185
2020-08-07	$29.90	$30.13	$29.90	$30.12	$28.99	30,152
2020-08-06	$29.83	$29.94	$29.78	$29.94	$28.82	40,365
2020-08-05	$29.85	$29.91	$29.80	$29.85	$28.73	16,207
2020-08-04	$29.57	$29.73	$29.53	$29.73	$28.62	37,673
2020-08-03	$29.57	$29.62	$29.46	$29.58	$28.47	19,389
2020-07-31	$29.44	$29.44	$29.08	$29.39	$28.29	78,347
2020-07-30	$29.53	$29.61	$29.31	$29.54	$28.43	52,504
2020-07-29	$29.52	$29.75	$29.52	$29.68	$28.56	100,698
2020-07-28	$29.56	$29.61	$29.42	$29.43	$28.33	19,402
2020-07-27	$29.46	$29.53	$29.34	$29.52	$28.41	20,923
2020-07-24	$29.53	$29.58	$29.32	$29.40	$28.30	79,016
2020-07-23	$29.75	$29.75	$29.46	$29.50	$28.40	36,476
2020-07-22	$29.46	$29.69	$29.42	$29.69	$28.58	17,824
2020-07-21	$29.35	$29.57	$29.34	$29.43	$28.33	24,843
2020-07-20	$29.31	$29.31	$29.12	$29.18	$28.09	24,287
2020-07-17	$29.28	$29.38	$29.20	$29.32	$28.22	47,680
2020-07-16	$29.05	$29.20	$29.01	$29.16	$28.07	29,326
2020-07-15	$29.23	$29.28	$29.07	$29.15	$28.06	55,944
2020-07-14	$28.36	$28.92	$28.36	$28.92	$27.84	156,626
2020-07-13	$28.65	$28.86	$28.40	$28.45	$27.38	216,699
2020-07-10	$28.24	$28.49	$28.11	$28.49	$27.42	17,074
2020-07-09	$28.47	$28.47	$27.95	$28.15	$27.10	25,296
2020-07-08	$28.48	$28.56	$28.32	$28.46	$27.39	28,248
2020-07-07	$28.40	$28.57	$28.37	$28.39	$27.33	22,413
2020-07-06	$28.71	$28.71	$28.44	$28.57	$27.50	17,582
2020-07-02	$28.56	$28.63	$28.27	$28.32	$27.26	56,307
2020-07-01	$28.25	$28.34	$28.15	$28.19	$27.13	639,944
2020-06-30	$27.83	$28.28	$27.82	$28.19	$27.13	23,446
2020-06-29	$27.53	$27.87	$27.42	$27.87	$26.83	27,590
2020-06-26	$27.83	$27.85	$27.32	$27.37	$26.34	15,134
2020-06-25	$27.63	$27.91	$27.46	$27.91	$26.86	32,480
2020-06-24	$28.17	$28.17	$27.50	$27.66	$26.62	64,744
2020-06-23	$28.57	$28.57	$28.32	$28.34	$27.28	39,638
2020-06-22	$28.12	$28.30	$27.96	$28.26	$27.20	21,808
2020-06-19	$28.87	$28.87	$28.29	$28.37	$27.15	64,849
2020-06-18	$28.45	$28.60	$28.42	$28.55	$27.32	45,716
2020-06-17	$28.76	$28.79	$28.56	$28.58	$27.35	21,476
2020-06-16	$28.99	$28.99	$28.42	$28.63	$27.40	47,431
2020-06-15	$27.40	$28.32	$27.33	$28.17	$26.96	42,888
2020-06-12	$28.42	$28.42	$27.56	$28.05	$26.84	71,196
2020-06-11	$28.77	$28.77	$27.74	$27.79	$26.59	106,585
2020-06-10	$29.68	$29.69	$29.37	$29.43	$28.16	31,537
2020-06-09	$29.72	$29.75	$29.59	$29.63	$28.35	30,478
2020-06-08	$29.80	$29.99	$29.73	$29.99	$28.70	126,974
2020-06-05	$29.59	$29.85	$29.49	$29.64	$28.36	57,158
2020-06-04	$28.94	$29.04	$28.75	$28.90	$27.66	23,531
2020-06-03	$28.96	$29.15	$28.87	$29.07	$27.82	27,874
2020-06-02	$28.50	$28.66	$28.44	$28.64	$27.41	38,619
2020-06-01	$28.26	$28.45	$28.24	$28.38	$27.16	13,995
2020-05-29	$28.23	$28.40	$27.93	$28.39	$27.17	30,420
2020-05-28	$28.37	$28.53	$28.25	$28.28	$27.06	39,891
2020-05-27	$28.03	$28.21	$27.81	$28.21	$27.00	41,050
2020-05-26	$27.95	$27.95	$27.72	$27.72	$26.53	33,471
2020-05-22	$27.27	$27.37	$27.18	$27.36	$26.18	47,126
2020-05-21	$27.50	$27.50	$27.27	$27.33	$26.15	29,610
2020-05-20	$27.54	$27.58	$27.42	$27.48	$26.30	29,569
2020-05-19	$27.57	$27.57	$27.14	$27.17	$26.00	47,291
2020-05-18	$27.45	$27.67	$27.38	$27.56	$26.37	34,934
2020-05-15	$26.33	$26.67	$26.33	$26.66	$25.51	28,610
2020-05-14	$26.00	$26.52	$25.78	$26.50	$25.36	37,579
2020-05-13	$26.80	$26.80	$26.11	$26.32	$25.19	34,665
2020-05-12	$27.44	$27.44	$26.77	$26.81	$25.66	102,220
2020-05-11	$27.11	$27.41	$27.06	$27.30	$26.13	71,181
2020-05-08	$27.12	$27.35	$27.08	$27.32	$26.14	12,117
2020-05-07	$26.87	$27.04	$26.81	$26.81	$25.66	18,390
2020-05-06	$27.02	$27.03	$26.60	$26.61	$25.46	35,685
2020-05-05	$26.86	$27.19	$26.86	$26.87	$25.71	34,062
2020-05-04	$26.43	$26.71	$26.35	$26.68	$25.53	15,485
2020-05-01	$26.94	$26.94	$26.56	$26.65	$25.50	37,097
2020-04-30	$27.57	$27.57	$27.20	$27.26	$26.09	38,216
2020-04-29	$27.73	$27.92	$27.58	$27.76	$26.57	56,400
2020-04-28	$27.68	$27.71	$27.32	$27.35	$26.17	55,682
2020-04-27	$27.09	$27.40	$27.07	$27.31	$26.13	25,736
2020-04-24	$26.80	$26.94	$26.55	$26.88	$25.72	14,483
2020-04-23	$26.72	$26.92	$26.59	$26.60	$25.46	31,025
2020-04-22	$26.66	$26.75	$26.41	$26.66	$25.51	29,924
2020-04-21	$26.26	$26.42	$26.08	$26.20	$25.07	36,280
2020-04-20	$27.07	$27.26	$26.85	$26.86	$25.70	57,554
2020-04-17	$27.15	$27.30	$26.96	$27.30	$26.13	119,617
2020-04-16	$26.66	$26.66	$26.24	$26.59	$25.45	69,310
2020-04-15	$26.77	$26.77	$26.35	$26.49	$25.35	46,515
2020-04-14	$26.91	$27.18	$26.81	$27.15	$25.98	165,967
2020-04-13	$26.84	$26.84	$26.14	$26.44	$25.30	52,251
2020-04-09	$26.80	$27.07	$26.62	$26.76	$25.61	62,390
2020-04-08	$25.82	$26.50	$25.69	$26.37	$25.24	29,373
2020-04-07	$26.54	$26.54	$25.66	$25.68	$24.57	23,139
2020-04-06	$24.98	$25.78	$24.92	$25.74	$24.63	34,158
2020-04-03	$24.49	$24.56	$23.96	$24.16	$23.12	34,493
2020-04-02	$23.64	$24.49	$23.64	$24.49	$23.44	29,291
2020-04-01	$23.82	$24.19	$23.62	$23.79	$22.77	27,202
2020-03-31	$25.18	$25.18	$24.64	$24.66	$23.60	378,661
2020-03-30	$24.62	$25.17	$24.47	$25.11	$24.03	39,441
2020-03-27	$24.23	$24.98	$24.09	$24.24	$23.20	66,365
2020-03-26	$23.61	$24.97	$23.61	$24.86	$23.79	154,588
2020-03-25	$23.20	$24.19	$22.74	$23.34	$22.34	124,891
2020-03-24	$22.15	$23.07	$22.15	$23.04	$22.05	270,161
2020-03-23	$21.97	$21.98	$20.86	$21.35	$20.43	172,575
2020-03-20	$23.70	$23.70	$22.30	$22.40	$21.27	128,797
2020-03-19	$23.70	$24.16	$23.17	$23.69	$22.50	118,146
2020-03-18	$23.56	$24.27	$22.92	$23.66	$22.47	147,145
2020-03-17	$23.76	$24.99	$23.38	$24.90	$23.65	93,119
2020-03-16	$23.21	$24.95	$22.75	$23.31	$22.14	350,755
2020-03-13	$25.47	$25.95	$24.10	$25.82	$24.52	81,226
2020-03-12	$24.75	$25.46	$23.50	$24.48	$23.25	168,005
2020-03-11	$27.11	$27.13	$26.21	$26.54	$25.20	53,962
2020-03-10	$27.61	$27.74	$26.58	$27.74	$26.34	22,208
2020-03-09	$26.61	$27.57	$26.56	$26.77	$25.42	75,347
2020-03-06	$28.17	$28.70	$28.03	$28.68	$27.24	47,044
2020-03-05	$29.21	$29.40	$28.77	$29.00	$27.54	28,008
2020-03-04	$29.12	$29.84	$28.93	$29.84	$28.34	15,168
2020-03-03	$29.29	$29.47	$28.46	$28.58	$27.14	27,448
2020-03-02	$28.27	$29.28	$28.09	$29.28	$27.81	41,024
2020-02-28	$27.65	$28.02	$27.15	$27.85	$26.45	142,705
2020-02-27	$29.17	$29.43	$28.46	$28.46	$27.03	83,265
2020-02-26	$30.01	$30.19	$29.63	$29.63	$28.14	13,535
2020-02-25	$30.77	$30.77	$29.76	$29.87	$28.37	32,569
2020-02-24	$30.77	$30.98	$30.62	$30.82	$29.27	28,047
2020-02-21	$31.42	$31.53	$31.40	$31.51	$29.92	20,458
2020-02-20	$31.70	$31.72	$31.44	$31.66	$30.07	10,982
2020-02-19	$31.69	$31.75	$31.69	$31.71	$30.11	18,304
2020-02-18	$31.72	$31.72	$31.58	$31.64	$30.05	15,087
2020-02-14	$31.76	$31.76	$31.61	$31.73	$30.13	28,289
2020-02-13	$31.59	$31.72	$31.55	$31.66	$30.07	7,110
2020-02-12	$31.52	$31.62	$31.52	$31.62	$30.03	79,930
2020-02-11	$31.61	$31.61	$31.45	$31.46	$29.88	4,075
2020-02-10	$31.31	$31.46	$31.30	$31.46	$29.88	14,725
2020-02-07	$31.41	$31.42	$31.32	$31.34	$29.76	4,740
2020-02-06	$31.54	$31.56	$31.45	$31.47	$29.89	10,513
2020-02-05	$31.34	$31.48	$31.30	$31.48	$29.89	12,045
2020-02-04	$31.03	$31.19	$31.03	$31.07	$29.51	9,683
2020-02-03	$30.73	$30.89	$30.68	$30.77	$29.22	15,831
2020-01-31	$30.98	$30.98	$30.61	$30.65	$29.11	14,268
2020-01-30	$30.93	$31.18	$30.78	$31.18	$29.61	11,651
2020-01-29	$31.05	$31.13	$31.00	$31.01	$29.45	8,629
2020-01-28	$31.04	$31.20	$31.01	$31.15	$29.58	12,528
2020-01-27	$30.75	$31.03	$30.75	$30.93	$29.37	16,140
2020-01-24	$31.49	$31.49	$31.10	$31.21	$29.64	41,126
2020-01-23	$31.34	$31.44	$31.28	$31.42	$29.84	16,989
2020-01-22	$31.55	$31.57	$31.46	$31.47	$29.89	7,125
2020-01-21	$31.29	$31.47	$31.29	$31.42	$29.84	14,283
2020-01-17	$31.37	$31.46	$31.37	$31.44	$29.86	20,419
2020-01-16	$31.15	$31.31	$31.15	$31.31	$29.73	17,810
2020-01-15	$30.98	$31.13	$30.98	$31.08	$29.52	12,147
2020-01-14	$30.94	$31.02	$30.90	$30.99	$29.43	13,445
2020-01-13	$30.81	$30.97	$30.81	$30.96	$29.40	9,938
2020-01-10	$30.92	$30.93	$30.77	$30.79	$29.24	20,339
2020-01-09	$30.83	$30.87	$30.76	$30.87	$29.32	119,695
2020-01-08	$30.63	$30.80	$30.63	$30.76	$29.21	8,859
2020-01-07	$30.56	$30.67	$30.56	$30.60	$29.06	51,555
2020-01-06	$30.60	$30.69	$30.55	$30.68	$29.14	10,258
2020-01-03	$30.48	$30.74	$30.48	$30.68	$29.14	7,394
2020-01-02	$30.77	$30.80	$30.64	$30.78	$29.23	16,263
2019-12-31	$30.69	$30.71	$30.56	$30.71	$29.16	18,351
2019-12-30	$30.69	$30.79	$30.61	$30.62	$29.08	18,976
2019-12-27	$30.76	$30.81	$30.74	$30.74	$29.19	9,271
2019-12-26	$30.74	$30.74	$30.64	$30.70	$29.15	7,423
2019-12-24	$30.74	$30.74	$30.63	$30.64	$29.10	11,017
2019-12-23	$30.75	$30.75	$30.65	$30.65	$29.11	17,181
2019-12-20	$30.71	$30.90	$30.71	$30.86	$29.14	9,228
2019-12-19	$30.55	$30.66	$30.55	$30.64	$28.93	10,990
2019-12-18	$30.61	$30.61	$30.52	$30.56	$28.86	12,325
2019-12-17	$30.64	$30.69	$30.61	$30.61	$28.90	35,110
2019-12-16	$30.61	$30.66	$30.61	$30.62	$28.91	3,160
2019-12-13	$30.44	$30.50	$30.36	$30.47	$28.77	17,209
2019-12-12	$30.25	$30.50	$30.25	$30.46	$28.76	23,825
2019-12-11	$30.19	$30.24	$30.15	$30.23	$28.55	7,717
2019-12-10	$30.24	$30.24	$30.12	$30.14	$28.46	4,476
2019-12-09	$30.25	$30.28	$30.22	$30.22	$28.54	8,435
2019-12-06	$30.15	$30.33	$30.15	$30.29	$28.60	8,083
2019-12-05	$30.04	$30.06	$29.92	$30.06	$28.38	9,716
2019-12-04	$29.88	$30.05	$29.88	$30.00	$28.33	10,461
2019-12-03	$29.70	$29.79	$29.62	$29.79	$28.13	18,205
2019-12-02	$30.13	$30.13	$29.90	$29.95	$28.28	11,908
2019-11-29	$30.20	$30.21	$30.12	$30.12	$28.44	4,377
2019-11-27	$30.19	$30.26	$30.13	$30.25	$28.56	21,618
2019-11-26	$29.99	$30.12	$29.99	$30.09	$28.41	10,676
2019-11-25	$29.98	$30.02	$29.95	$29.98	$28.31	13,963
2019-11-22	$29.94	$29.94	$29.85	$29.92	$28.25	3,824
2019-11-21	$29.79	$29.87	$29.78	$29.85	$28.19	3,247
2019-11-20	$29.95	$29.96	$29.80	$29.92	$28.25	64,644
2019-11-19	$30.03	$30.03	$29.94	$29.94	$28.27	10,439
2019-11-18	$29.97	$30.07	$29.97	$30.00	$28.33	8,985
2019-11-15	$29.93	$30.02	$29.92	$30.00	$28.33	12,810
2019-11-14	$29.85	$29.90	$29.79	$29.87	$28.21	7,310
2019-11-13	$29.69	$29.86	$29.69	$29.86	$28.20	23,930
2019-11-12	$29.80	$29.83	$29.69	$29.69	$28.04	13,477
2019-11-11	$29.73	$29.77	$29.72	$29.75	$28.09	3,259
2019-11-08	$29.74	$29.78	$29.73	$29.78	$28.12	6,449
2019-11-07	$29.89	$29.89	$29.81	$29.81	$28.15	6,367
2019-11-06	$29.73	$29.76	$29.68	$29.74	$28.08	24,568
2019-11-05	$29.72	$29.76	$29.67	$29.74	$28.08	23,512
2019-11-04	$29.84	$29.85	$29.67	$29.74	$28.08	11,143
2019-11-01	$29.69	$29.71	$29.67	$29.68	$28.03	30,758
2019-10-31	$29.62	$29.62	$29.44	$29.50	$27.86	5,893
2019-10-30	$29.58	$29.66	$29.49	$29.65	$28.00	20,580
2019-10-29	$29.51	$29.66	$29.51	$29.56	$27.91	20,864
2019-10-28	$29.56	$29.65	$29.56	$29.60	$27.95	13,194
2019-10-25	$29.44	$29.57	$29.43	$29.53	$27.88	5,824
2019-10-24	$29.58	$29.58	$29.46	$29.47	$27.83	5,310
2019-10-23	$29.41	$29.49	$29.40	$29.47	$27.83	14,788
2019-10-22	$29.61	$29.65	$29.50	$29.50	$27.86	8,088
2019-10-21	$29.58	$29.58	$29.51	$29.56	$27.91	11,291
2019-10-18	$29.50	$29.53	$29.44	$29.48	$27.84	11,005
2019-10-17	$29.51	$29.60	$29.48	$29.52	$27.88	7,511
2019-10-16	$29.53	$29.54	$29.42	$29.47	$27.83	13,372
2019-10-15	$29.42	$29.55	$29.42	$29.50	$27.86	15,311
2019-10-14	$29.36	$29.37	$29.33	$29.34	$27.71	10,310
2019-10-11	$29.43	$29.59	$29.37	$29.42	$27.78	57,998
2019-10-10	$29.02	$29.19	$29.02	$29.16	$27.54	9,256
2019-10-09	$28.90	$29.05	$28.90	$28.97	$27.36	15,431
2019-10-08	$29.02	$29.02	$28.80	$28.82	$27.21	8,721
2019-10-07	$29.25	$29.35	$29.13	$29.13	$27.51	14,716
2019-10-04	$29.01	$29.31	$29.01	$29.31	$27.68	6,229
2019-10-03	$28.79	$28.94	$28.52	$28.91	$27.30	11,776
2019-10-02	$29.08	$29.08	$28.64	$28.80	$27.20	14,653
2019-10-01	$29.65	$29.65	$29.23	$29.27	$27.64	14,914
2019-09-30	$29.54	$29.65	$29.52	$29.56	$27.91	13,210
2019-09-27	$29.59	$29.60	$29.29	$29.45	$27.81	6,108
2019-09-26	$29.58	$29.59	$29.42	$29.53	$27.88	21,825
2019-09-25	$29.47	$29.54	$29.40	$29.53	$27.88	10,266
2019-09-24	$29.61	$29.70	$29.38	$29.38	$27.74	49,532
2019-09-23	$29.50	$29.59	$29.50	$29.57	$27.92	11,573
2019-09-20	$29.86	$29.86	$29.66	$29.68	$27.87	19,004
2019-09-19	$29.82	$29.87	$29.74	$29.75	$27.94	14,177
2019-09-18	$29.67	$29.74	$29.51	$29.74	$27.93	33,232
2019-09-17	$29.60	$29.73	$29.60	$29.72	$27.91	8,168
2019-09-16	$29.76	$29.76	$29.63	$29.63	$27.83	16,800
2019-09-13	$29.88	$29.89	$29.77	$29.78	$27.97	18,846
2019-09-12	$29.82	$29.91	$29.78	$29.84	$28.02	18,562
2019-09-11	$29.57	$29.69	$29.54	$29.68	$27.87	23,277
2019-09-10	$29.48	$29.54	$29.37	$29.54	$27.74	10,000
2019-09-09	$29.80	$29.80	$29.53	$29.55	$27.75	24,458
2019-09-06	$29.62	$29.67	$29.60	$29.65	$27.85	12,300
2019-09-05	$29.56	$29.62	$29.54	$29.54	$27.74	8,600
2019-09-04	$29.27	$29.32	$29.18	$29.32	$27.54	6,425
2019-09-03	$28.99	$28.99	$28.90	$28.95	$27.19	17,600
2019-08-30	$29.21	$29.23	$29.07	$29.16	$27.39	9,348
2019-08-29	$29.05	$29.14	$29.02	$29.12	$27.35	6,138
2019-08-28	$28.61	$28.86	$28.58	$28.84	$27.09	13,346
2019-08-27	$28.89	$28.89	$28.66	$28.71	$26.96	15,584
2019-08-26	$28.62	$28.69	$28.54	$28.59	$26.85	6,986
2019-08-23	$29.02	$29.07	$28.41	$28.43	$26.70	14,369
2019-08-22	$29.16	$29.22	$28.95	$29.13	$27.36	16,797
2019-08-21	$29.08	$29.12	$29.03	$29.10	$27.33	16,780
2019-08-20	$29.06	$29.06	$28.86	$28.86	$27.10	98,360
2019-08-19	$29.00	$29.09	$28.99	$29.09	$27.32	22,059
2019-08-16	$28.57	$28.76	$28.57	$28.76	$27.01	7,665
2019-08-15	$28.35	$28.44	$28.25	$28.44	$26.71	24,269
2019-08-14	$28.64	$28.64	$28.23	$28.23	$26.51	30,562
2019-08-13	$28.56	$28.97	$28.56	$28.92	$27.16	7,171
2019-08-12	$28.68	$28.72	$28.44	$28.51	$26.78	51,988
2019-08-09	$28.92	$28.96	$28.71	$28.82	$27.07	22,676
2019-08-08	$28.63	$28.99	$28.63	$28.98	$27.22	17,403
2019-08-07	$28.13	$28.55	$28.05	$28.52	$26.78	5,697
2019-08-06	$28.18	$28.34	$28.04	$28.32	$26.60	19,885
2019-08-05	$28.43	$28.43	$27.86	$28.09	$26.38	26,424
2019-08-02	$28.88	$28.91	$28.65	$28.77	$27.02	20,395
2019-08-01	$29.10	$29.36	$28.87	$28.90	$27.14	24,156
2019-07-31	$29.48	$29.48	$28.90	$29.13	$27.36	10,103
2019-07-30	$29.46	$29.51	$29.45	$29.48	$27.69	4,495
2019-07-29	$29.50	$29.54	$29.46	$29.52	$27.72	8,885
2019-07-26	$29.39	$29.48	$29.35	$29.45	$27.66	5,386
2019-07-25	$29.32	$29.37	$29.31	$29.32	$27.54	10,704
2019-07-24	$29.17	$29.36	$29.17	$29.34	$27.55	6,983
2019-07-23	$29.10	$29.23	$29.06	$29.23	$27.45	11,432
2019-07-22	$29.13	$29.13	$29.03	$29.06	$27.29	7,067
2019-07-19	$29.30	$29.32	$29.13	$29.13	$27.36	11,459
2019-07-18	$29.11	$29.26	$29.06	$29.26	$27.48	6,122
2019-07-17	$29.32	$29.32	$29.13	$29.13	$27.36	10,859
2019-07-16	$29.33	$29.36	$29.26	$29.29	$27.51	22,519
2019-07-15	$29.35	$29.39	$29.31	$29.34	$27.55	12,532
2019-07-12	$29.27	$29.31	$29.27	$29.31	$27.53	6,837
2019-07-11	$29.18	$29.20	$29.11	$29.20	$27.42	8,450
2019-07-10	$29.14	$29.16	$29.09	$29.11	$27.34	3,979
2019-07-09	$28.99	$28.99	$28.94	$28.96	$27.20	15,712
2019-07-08	$29.04	$29.08	$28.94	$29.08	$27.31	19,928
2019-07-05	$29.02	$29.14	$28.88	$29.12	$27.35	13,809
2019-07-03	$28.99	$29.12	$28.99	$29.12	$27.35	5,751
2019-07-02	$28.78	$28.91	$28.75	$28.91	$27.15	6,107
2019-07-01	$28.96	$28.96	$28.71	$28.81	$27.06	15,079
2019-06-28	$28.66	$28.68	$28.60	$28.68	$26.93	19,830
2019-06-27	$28.50	$28.57	$28.50	$28.55	$26.81	6,519
2019-06-26	$28.70	$28.70	$28.48	$28.48	$26.75	12,634
2019-06-25	$28.81	$28.81	$28.64	$28.67	$26.93	15,171
2019-06-24	$28.80	$28.93	$28.80	$28.85	$27.09	10,677
2019-06-21	$29.00	$29.03	$28.96	$28.96	$27.05	7,447
2019-06-20	$28.84	$29.03	$28.81	$29.03	$27.12	12,131
2019-06-19	$28.63	$28.77	$28.57	$28.72	$26.83	19,869
2019-06-18	$28.54	$28.71	$28.54	$28.63	$26.74	26,661
2019-06-17	$28.54	$28.54	$28.44	$28.44	$26.57	11,167
2019-06-14	$28.49	$28.56	$28.47	$28.56	$26.68	15,330
2019-06-13	$28.54	$28.54	$28.42	$28.46	$26.58	6,743
2019-06-12	$28.41	$28.48	$28.40	$28.44	$26.57	9,885
2019-06-11	$28.58	$28.59	$28.37	$28.39	$26.52	9,575
2019-06-10	$28.55	$28.55	$28.41	$28.42	$26.55	11,571
2019-06-07	$28.24	$28.49	$28.24	$28.40	$26.53	28,705
2019-06-06	$27.99	$28.17	$27.99	$28.17	$26.31	9,397
2019-06-05	$27.78	$27.87	$27.76	$27.87	$26.03	10,759
2019-06-04	$27.42	$27.63	$27.42	$27.63	$25.80	37,285
2019-06-03	$27.09	$27.30	$27.09	$27.23	$25.44	22,896
2019-05-31	$27.10	$27.21	$27.05	$27.08	$25.30	16,807
2019-05-30	$27.31	$27.44	$27.29	$27.29	$25.49	11,453
2019-05-29	$27.38	$27.38	$27.23	$27.26	$25.46	11,395
2019-05-28	$27.89	$27.96	$27.55	$27.55	$25.73	115,577
2019-05-24	$27.93	$27.93	$27.83	$27.85	$26.01	9,915
2019-05-23	$27.85	$27.85	$27.66	$27.82	$25.99	5,323
2019-05-22	$27.96	$28.08	$27.96	$28.04	$26.19	5,834
2019-05-21	$28.10	$28.12	$27.98	$28.07	$26.22	6,225
2019-05-20	$27.93	$28.05	$27.89	$27.96	$26.12	24,235
2019-05-17	$27.89	$28.13	$27.89	$28.04	$26.19	5,718
2019-05-16	$27.98	$28.21	$27.98	$28.10	$26.25	9,622
2019-05-15	$27.68	$27.94	$27.66	$27.92	$26.08	14,479
2019-05-14	$27.69	$27.93	$27.69	$27.76	$25.93	12,765
2019-05-13	$27.64	$27.76	$27.54	$27.60	$25.78	28,960
2019-05-10	$27.80	$28.06	$27.55	$28.06	$26.21	6,166
2019-05-09	$27.76	$27.88	$27.60	$27.88	$26.04	15,963
2019-05-08	$27.91	$28.00	$27.84	$27.99	$26.15	21,730
2019-05-07	$28.05	$28.05	$27.78	$27.93	$26.09	14,514
2019-05-06	$27.98	$28.32	$27.98	$28.32	$26.45	14,893
2019-05-03	$28.28	$28.43	$28.25	$28.40	$26.53	15,835
2019-05-02	$28.12	$28.26	$28.05	$28.16	$26.30	10,297
2019-05-01	$28.43	$28.46	$28.30	$28.30	$26.44	11,094
2019-04-30	$28.34	$28.52	$28.33	$28.52	$26.64	14,618
2019-04-29	$28.28	$28.33	$28.28	$28.31	$26.44	6,094
2019-04-26	$28.18	$28.29	$28.18	$28.29	$26.43	18,219
2019-04-25	$28.24	$28.24	$28.12	$28.17	$26.31	11,965
2019-04-24	$28.38	$28.40	$28.28	$28.36	$26.49	14,440
2019-04-23	$28.26	$28.41	$28.22	$28.38	$26.51	20,839
2019-04-22	$28.10	$28.25	$28.10	$28.18	$26.32	17,069
2019-04-18	$28.22	$28.25	$28.12	$28.20	$26.34	20,473
2019-04-17	$28.27	$28.27	$28.13	$28.15	$26.29	11,842
2019-04-16	$28.12	$28.18	$28.12	$28.16	$26.30	15,668
2019-04-15	$28.07	$28.10	$28.04	$28.08	$26.23	12,291
2019-04-12	$28.01	$28.06	$27.98	$28.06	$26.21	11,930
2019-04-11	$27.90	$27.95	$27.86	$27.94	$26.10	10,222
2019-04-10	$27.90	$27.90	$27.83	$27.86	$26.02	7,412
2019-04-09	$27.87	$27.87	$27.77	$27.80	$25.97	11,114
2019-04-08	$27.92	$27.96	$27.90	$27.96	$26.12	8,488
2019-04-05	$27.83	$27.94	$27.83	$27.94	$26.10	41,481
2019-04-04	$27.73	$27.80	$27.71	$27.78	$25.95	37,688
2019-04-03	$27.81	$27.82	$27.71	$27.71	$25.88	6,543
2019-04-02	$27.85	$27.85	$27.73	$27.75	$25.92	14,299
2019-04-01	$27.81	$27.85	$27.79	$27.85	$26.01	12,236
2019-03-29	$27.60	$27.68	$27.56	$27.66	$25.84	26,704
2019-03-28	$27.47	$27.58	$27.40	$27.50	$25.69	8,078
2019-03-27	$27.51	$27.57	$27.29	$27.41	$25.60	28,311
2019-03-26	$27.50	$27.51	$27.38	$27.49	$25.68	5,304
2019-03-25	$27.24	$27.29	$27.17	$27.29	$25.49	7,535
2019-03-22	$27.51	$27.51	$27.27	$27.28	$25.48	31,347
2019-03-21	$27.30	$27.66	$27.30	$27.65	$25.83	22,668
2019-03-20	$27.36	$27.47	$27.25	$27.31	$25.51	15,445
2019-03-19	$27.53	$27.56	$27.34	$27.40	$25.59	83,386
2019-03-18	$27.36	$27.46	$27.32	$27.44	$25.63	1,129,650
2019-03-15	$27.45	$27.54	$27.41	$27.44	$25.53	16,089
2019-03-14	$27.36	$27.41	$27.35	$27.37	$25.47	18,785
2019-03-13	$27.39	$27.48	$27.39	$27.42	$25.52	11,467
2019-03-12	$27.21	$27.32	$27.21	$27.25	$25.36	7,419
2019-03-11	$26.87	$27.21	$26.87	$27.20	$25.31	27,371
2019-03-08	$26.79	$26.81	$26.69	$26.80	$24.94	3,677
2019-03-07	$27.02	$27.02	$26.84	$26.89	$25.02	51,022
2019-03-06	$27.14	$27.14	$27.05	$27.09	$25.21	4,782
2019-03-05	$27.23	$27.23	$27.17	$27.21	$25.32	27,787
2019-03-04	$27.39	$27.39	$27.11	$27.20	$25.31	33,985
2019-03-01	$27.37	$27.37	$27.21	$27.31	$25.41	9,840
2019-02-28	$27.20	$27.29	$27.20	$27.24	$25.35	5,977
2019-02-27	$27.16	$27.22	$27.12	$27.20	$25.31	22,075
2019-02-26	$27.20	$27.26	$27.18	$27.22	$25.33	6,004
2019-02-25	$27.40	$27.40	$27.23	$27.25	$25.36	18,309
2019-02-22	$27.15	$27.26	$27.15	$27.23	$25.34	28,573
2019-02-21	$27.08	$27.14	$27.02	$27.03	$25.15	9,270
2019-02-20	$27.10	$27.15	$27.05	$27.12	$25.24	19,571
2019-02-19	$27.00	$27.17	$27.00	$27.12	$25.23	12,375
2019-02-15	$26.82	$27.00	$26.82	$27.00	$25.13	14,981
2019-02-14	$26.68	$26.78	$26.64	$26.70	$24.85	18,289
2019-02-13	$26.77	$26.85	$26.75	$26.81	$24.95	49,747
2019-02-12	$26.55	$26.74	$26.55	$26.72	$24.86	32,715
2019-02-11	$26.36	$26.41	$26.33	$26.39	$24.56	36,580
2019-02-08	$26.19	$26.27	$26.14	$26.27	$24.45	95,963
2019-02-07	$26.26	$26.34	$26.13	$26.23	$24.41	15,454
2019-02-06	$26.35	$26.44	$26.35	$26.40	$24.57	18,783
2019-02-05	$26.35	$26.40	$26.32	$26.37	$24.54	45,728
2019-02-04	$26.19	$26.32	$26.07	$26.32	$24.49	66,217
2019-02-01	$26.20	$26.25	$26.08	$26.20	$24.38	80,928
2019-01-31	$25.92	$26.12	$25.92	$26.12	$24.31	10,518
2019-01-30	$25.78	$26.03	$25.71	$25.94	$24.14	19,867
2019-01-29	$25.68	$25.78	$25.68	$25.72	$23.93	23,705
2019-01-28	$25.64	$25.68	$25.55	$25.66	$23.88	17,629
2019-01-25	$25.87	$25.99	$25.81	$25.84	$24.05	8,766
2019-01-24	$25.74	$25.75	$25.62	$25.72	$23.93	8,014
2019-01-23	$25.71	$25.83	$25.52	$25.75	$23.96	18,999
2019-01-22	$25.81	$25.81	$25.48	$25.56	$23.79	22,834
2019-01-18	$25.72	$25.97	$25.72	$25.97	$24.17	11,885
2019-01-17	$25.31	$25.55	$25.31	$25.55	$23.78	15,754
2019-01-16	$25.43	$25.44	$25.37	$25.41	$23.65	13,915
2019-01-15	$25.29	$25.43	$25.29	$25.40	$23.64	14,719
2019-01-14	$25.22	$25.29	$25.22	$25.28	$23.52	7,306
2019-01-11	$25.28	$25.38	$25.26	$25.35	$23.59	10,626
2019-01-10	$25.10	$25.37	$25.10	$25.37	$23.61	21,448
2019-01-09	$25.30	$25.33	$25.18	$25.29	$23.53	15,463
2019-01-08	$25.18	$25.27	$25.09	$25.25	$23.50	14,997
2019-01-07	$24.84	$25.13	$24.75	$24.97	$23.24	31,698
2019-01-04	$24.61	$24.90	$24.59	$24.79	$23.07	7,885
2019-01-03	$24.60	$24.60	$24.23	$24.27	$22.58	12,134
2019-01-02	$24.39	$24.67	$24.32	$24.62	$22.91	32,248
2018-12-31	$24.66	$24.70	$24.56	$24.70	$22.98	78,077
2018-12-28	$24.66	$24.75	$24.44	$24.52	$22.82	114,724
2018-12-27	$24.00	$24.51	$23.72	$24.51	$22.81	61,931
2018-12-26	$23.51	$24.29	$23.26	$24.29	$22.60	144,913
2018-12-24	$24.05	$24.10	$23.47	$23.52	$21.89	40,407
2018-12-21	$24.60	$24.85	$24.27	$24.28	$22.45	48,347
2018-12-20	$24.76	$24.85	$24.31	$24.45	$22.61	43,128
2018-12-19	$25.29	$25.55	$24.85	$24.97	$23.09	51,006
2018-12-18	$25.41	$25.49	$25.17	$25.32	$23.41	12,680
2018-12-17	$25.81	$25.81	$25.20	$25.29	$23.39	45,115
2018-12-14	$26.13	$26.17	$25.79	$25.87	$23.92	42,750
2018-12-13	$26.32	$26.46	$26.26	$26.35	$24.37	19,676
2018-12-12	$26.47	$26.54	$26.28	$26.28	$24.30	55,389
2018-12-11	$26.45	$26.54	$26.13	$26.24	$24.26	23,985
2018-12-10	$26.12	$26.25	$25.79	$26.25	$24.27	16,934
2018-12-07	$26.53	$26.67	$26.02	$26.16	$24.19	79,143
2018-12-06	$26.31	$26.57	$25.98	$26.57	$24.57	22,649
2018-12-04	$27.21	$27.26	$26.69	$26.71	$24.70	7,389
2018-12-03	$27.41	$27.41	$27.10	$27.22	$25.17	19,546
2018-11-30	$26.84	$27.13	$26.84	$27.13	$25.09	11,589
2018-11-29	$26.82	$26.98	$26.82	$26.88	$24.86	40,973
2018-11-28	$26.52	$26.90	$26.49	$26.90	$24.87	64,197
2018-11-27	$26.28	$26.48	$26.22	$26.48	$24.49	1,200,837
2018-11-26	$26.24	$26.37	$26.24	$26.32	$24.34	26,603
2018-11-23	$26.09	$26.17	$26.08	$26.14	$24.17	2,340
2018-11-21	$26.27	$26.36	$26.23	$26.23	$24.26	11,352
2018-11-20	$26.45	$26.46	$26.15	$26.23	$24.26	19,397
2018-11-19	$26.90	$26.96	$26.65	$26.73	$24.72	11,181
2018-11-16	$26.72	$26.99	$26.72	$26.93	$24.90	9,116
2018-11-15	$26.43	$26.78	$26.37	$26.78	$24.76	22,006
2018-11-14	$26.85	$26.85	$26.54	$26.69	$24.68	44,589
2018-11-13	$26.82	$26.90	$26.67	$26.77	$24.75	9,621
2018-11-12	$27.11	$27.11	$26.81	$26.81	$24.79	10,927
2018-11-09	$27.10	$27.16	$27.06	$27.14	$25.10	7,401
2018-11-08	$27.10	$27.22	$27.10	$27.20	$25.15	11,647
2018-11-07	$26.98	$27.21	$26.90	$27.18	$25.13	9,213
2018-11-06	$26.72	$26.79	$26.72	$26.79	$24.77	6,463
2018-11-05	$26.40	$26.71	$26.40	$26.71	$24.70	10,005
2018-11-02	$26.50	$26.53	$26.24	$26.24	$24.26	7,076
2018-11-01	$26.27	$26.38	$26.24	$26.35	$24.37	12,160
2018-10-31	$26.29	$26.40	$26.21	$26.30	$24.32	5,434
2018-10-30	$25.71	$26.01	$25.71	$26.01	$24.05	34,707
2018-10-29	$25.89	$26.08	$25.57	$25.57	$23.64	15,270
2018-10-26	$25.74	$25.87	$25.54	$25.67	$23.74	23,557
2018-10-25	$25.91	$26.09	$25.86	$25.98	$24.02	12,756
2018-10-24	$26.35	$26.35	$25.85	$25.85	$23.90	20,133
2018-10-23	$26.14	$26.48	$26.04	$26.43	$24.44	13,204
2018-10-22	$26.59	$26.59	$26.44	$26.48	$24.49	13,103
2018-10-19	$26.48	$26.73	$26.48	$26.64	$24.63	11,862
2018-10-18	$26.66	$26.73	$26.36	$26.48	$24.49	11,158
2018-10-17	$26.65	$26.73	$26.51	$26.70	$24.69	5,628
2018-10-16	$26.35	$26.71	$26.35	$26.66	$24.65	30,132
2018-10-15	$26.34	$26.49	$26.34	$26.38	$24.39	17,130
2018-10-12	$26.49	$26.49	$26.09	$26.35	$24.37	11,380
2018-10-11	$26.72	$26.77	$26.16	$26.19	$24.22	15,475
2018-10-10	$27.37	$27.37	$26.77	$26.77	$24.75	9,299
2018-10-09	$27.49	$27.54	$27.43	$27.46	$25.39	19,998
2018-10-08	$27.38	$27.51	$27.38	$27.50	$25.43	9,710
2018-10-05	$27.49	$27.49	$27.31	$27.39	$25.33	2,781
2018-10-04	$27.48	$27.50	$27.36	$27.48	$25.41	10,033
2018-10-03	$27.77	$27.79	$27.59	$27.59	$25.51	9,109
2018-10-02	$27.66	$27.76	$27.66	$27.72	$25.63	13,528
2018-10-01	$27.71	$27.71	$27.61	$27.65	$25.57	12,274
2018-09-28	$27.51	$27.60	$27.50	$27.53	$25.46	40,795
2018-09-27	$27.51	$27.65	$27.50	$27.51	$25.44	10,042
2018-09-26	$27.58	$27.71	$27.50	$27.50	$25.43	20,250
2018-09-25	$27.78	$27.78	$27.60	$27.60	$25.52	8,855
2018-09-24	$27.90	$27.90	$27.68	$27.70	$25.61	16,369
2018-09-21	$28.02	$28.05	$28.02	$28.02	$25.77	14,316
2018-09-20	$27.78	$27.93	$27.78	$27.93	$25.69	8,733
2018-09-19	$27.78	$27.84	$27.73	$27.76	$25.53	9,156
2018-09-18	$27.69	$27.86	$27.69	$27.84	$25.61	9,466
2018-09-17	$27.71	$27.73	$27.66	$27.66	$25.44	14,881
2018-09-14	$27.62	$27.69	$27.61	$27.69	$25.47	4,987
2018-09-13	$27.58	$27.67	$27.58	$27.67	$25.45	6,031
2018-09-12	$27.55	$27.60	$27.53	$27.57	$25.36	18,620
2018-09-11	$27.39	$27.54	$27.39	$27.51	$25.30	7,045
2018-09-10	$27.44	$27.51	$27.44	$27.45	$25.25	11,822
2018-09-07	$27.30	$27.42	$27.30	$27.32	$25.13	5,900
2018-09-06	$27.33	$27.42	$27.33	$27.40	$25.20	9,684
2018-09-05	$27.20	$27.38	$27.19	$27.38	$25.18	15,146
2018-09-04	$27.15	$27.25	$27.15	$27.22	$25.04	33,216
2018-08-31	$27.16	$27.29	$27.15	$27.24	$25.06	21,675
2018-08-30	$27.34	$27.34	$27.21	$27.24	$25.06	15,939
2018-08-29	$27.24	$27.39	$27.24	$27.36	$25.17	8,177
2018-08-28	$27.39	$27.39	$27.28	$27.28	$25.09	15,465
2018-08-27	$27.26	$27.34	$27.26	$27.32	$25.13	14,212
2018-08-24	$27.11	$27.23	$27.11	$27.20	$25.02	9,816
2018-08-23	$27.14	$27.19	$27.09	$27.09	$24.92	9,279
2018-08-22	$27.16	$27.20	$27.14	$27.14	$24.96	18,586
2018-08-21	$27.18	$27.26	$27.18	$27.20	$25.02	11,734
2018-08-20	$27.19	$27.21	$27.17	$27.17	$24.99	13,927
2018-08-17	$26.97	$27.15	$26.97	$27.11	$24.94	9,030
2018-08-16	$26.87	$26.99	$26.87	$26.97	$24.81	9,587
2018-08-15	$26.64	$26.65	$26.49	$26.64	$24.50	10,681
2018-08-14	$26.64	$26.76	$26.64	$26.72	$24.58	12,263
2018-08-13	$26.72	$26.72	$26.52	$26.56	$24.43	50,941
2018-08-10	$26.65	$26.72	$26.64	$26.69	$24.55	9,906
2018-08-09	$26.89	$26.89	$26.78	$26.79	$24.64	16,380
2018-08-08	$26.90	$26.90	$26.81	$26.85	$24.70	11,140
2018-08-07	$26.82	$26.91	$26.82	$26.91	$24.75	14,455
2018-08-06	$26.84	$26.86	$26.72	$26.82	$24.67	23,917
2018-08-03	$26.58	$26.77	$26.58	$26.76	$24.61	8,247
2018-08-02	$26.37	$26.64	$26.37	$26.60	$24.47	18,611
2018-08-01	$26.67	$26.67	$26.50	$26.54	$24.41	12,659
2018-07-31	$26.62	$26.74	$26.62	$26.74	$24.60	21,466
2018-07-30	$26.57	$26.66	$26.55	$26.55	$24.42	12,946
2018-07-27	$26.60	$26.69	$26.53	$26.57	$24.44	24,455
2018-07-26	$26.54	$26.72	$26.54	$26.67	$24.53	12,958
2018-07-25	$26.40	$26.54	$26.34	$26.52	$24.39	11,401
2018-07-24	$26.28	$26.40	$26.28	$26.38	$24.27	24,071
2018-07-23	$26.29	$26.29	$26.23	$26.27	$24.16	4,113
2018-07-20	$26.30	$26.35	$26.26	$26.30	$24.19	10,716
2018-07-19	$26.19	$26.37	$26.19	$26.29	$24.18	36,043
2018-07-18	$26.22	$26.30	$26.22	$26.30	$24.19	12,921
2018-07-17	$26.16	$26.33	$26.16	$26.29	$24.18	2,553
2018-07-16	$26.23	$26.23	$26.13	$26.16	$24.06	9,534
2018-07-13	$26.18	$26.30	$26.18	$26.27	$24.16	11,810
2018-07-12	$26.15	$26.22	$26.14	$26.18	$24.08	16,015
2018-07-11	$26.10	$26.15	$26.03	$26.05	$23.96	11,871
2018-07-10	$26.05	$26.25	$26.05	$26.25	$24.15	8,580
2018-07-09	$25.96	$26.13	$25.96	$26.06	$23.97	10,443
2018-07-06	$25.82	$26.00	$25.79	$25.94	$23.86	12,323
2018-07-05	$25.72	$25.82	$25.66	$25.82	$23.75	16,363
2018-07-03	$25.72	$25.80	$25.61	$25.61	$23.56	4,222
2018-07-02	$25.54	$25.59	$25.44	$25.59	$23.54	13,813
2018-06-29	$25.70	$25.81	$25.67	$25.67	$23.61	21,902
2018-06-28	$25.45	$25.63	$25.45	$25.58	$23.53	7,660
2018-06-27	$25.71	$25.82	$25.49	$25.50	$23.46	22,127
2018-06-26	$25.68	$25.71	$25.59	$25.62	$23.57	7,977
2018-06-25	$25.65	$25.65	$25.50	$25.62	$23.57	12,512
2018-06-22	$25.70	$25.82	$25.70	$25.78	$23.71	11,603
2018-06-21	$25.77	$25.77	$25.59	$25.62	$23.57	5,579
2018-06-20	$25.75	$25.80	$25.72	$25.74	$23.68	67,833
2018-06-19	$25.65	$25.79	$25.64	$25.76	$23.69	17,240
2018-06-18	$25.75	$25.81	$25.75	$25.80	$23.73	10,036
2018-06-15	$26.02	$26.12	$26.00	$26.10	$23.84	10,330
2018-06-14	$26.10	$26.10	$26.06	$26.08	$23.83	7,072
2018-06-13	$26.14	$26.19	$26.04	$26.04	$23.79	15,879
2018-06-12	$26.22	$26.23	$26.16	$26.19	$23.93	14,706
2018-06-11	$26.25	$26.27	$26.21	$26.23	$23.96	16,170
2018-06-08	$26.08	$26.20	$26.08	$26.19	$23.93	20,058
2018-06-07	$26.06	$26.15	$26.00	$26.09	$23.84	16,909
2018-06-06	$25.85	$25.98	$25.83	$25.97	$23.73	17,699
2018-06-05	$25.86	$25.86	$25.76	$25.84	$23.61	20,970
2018-06-04	$25.78	$25.88	$25.78	$25.82	$23.59	13,115
2018-06-01	$25.65	$25.75	$25.65	$25.71	$23.49	7,053
2018-05-31	$25.79	$25.79	$25.57	$25.57	$23.36	5,336
2018-05-30	$25.56	$25.85	$25.56	$25.79	$23.56	10,992
2018-05-29	$25.52	$25.54	$25.35	$25.42	$23.22	8,093
2018-05-25	$25.67	$25.69	$25.62	$25.63	$23.42	6,925
2018-05-24	$25.71	$25.72	$25.58	$25.70	$23.48	5,367
2018-05-23	$25.49	$25.70	$25.49	$25.70	$23.48	16,277
2018-05-22	$25.80	$25.80	$25.61	$25.61	$23.40	7,366
2018-05-21	$25.68	$25.77	$25.67	$25.76	$23.53	11,307
2018-05-18	$25.54	$25.57	$25.50	$25.55	$23.34	11,854
2018-05-17	$25.57	$25.65	$25.52	$25.56	$23.35	11,463
2018-05-16	$25.47	$25.60	$25.47	$25.56	$23.35	64,830
2018-05-15	$25.51	$25.51	$25.38	$25.39	$23.20	13,714
2018-05-14	$25.66	$25.66	$25.53	$25.54	$23.33	37,165
2018-05-11	$25.50	$25.60	$25.50	$25.55	$23.34	6,441
2018-05-10	$25.28	$25.48	$25.27	$25.45	$23.25	11,102
2018-05-09	$25.13	$25.20	$25.09	$25.20	$23.02	2,232
2018-05-08	$25.04	$25.06	$24.98	$25.06	$22.89	7,079
2018-05-07	$25.21	$25.25	$25.11	$25.11	$22.94	14,487
2018-05-04	$24.79	$25.16	$24.77	$25.08	$22.91	10,990
2018-05-03	$24.83	$24.85	$24.60	$24.81	$22.67	12,611
2018-05-02	$25.10	$25.10	$24.89	$24.91	$22.76	41,927
2018-05-01	$25.13	$25.13	$24.89	$25.11	$22.94	20,827
2018-04-30	$25.52	$25.57	$25.25	$25.27	$23.09	17,564
2018-04-27	$25.29	$25.44	$25.29	$25.41	$23.21	49,267
2018-04-26	$25.28	$25.41	$25.22	$25.41	$23.21	7,774
2018-04-25	$25.19	$25.25	$25.00	$25.24	$23.06	11,176
2018-04-24	$25.59	$25.59	$25.05	$25.11	$22.94	11,442
2018-04-23	$25.48	$25.49	$25.35	$25.44	$23.24	23,356
2018-04-20	$25.61	$25.61	$25.34	$25.34	$23.15	9,741
2018-04-19	$25.77	$25.77	$25.58	$25.69	$23.47	98,011
2018-04-18	$25.90	$25.92	$25.86	$25.86	$23.63	16,080
2018-04-17	$25.87	$25.92	$25.81	$25.92	$23.68	284,500
2018-04-16	$25.55	$25.79	$25.54	$25.72	$23.50	24,462
2018-04-13	$25.41	$25.52	$25.35	$25.36	$23.17	7,765
2018-04-12	$25.43	$25.54	$25.43	$25.48	$23.28	13,880
2018-04-11	$25.25	$25.40	$25.25	$25.31	$23.12	6,201
2018-04-10	$25.41	$25.49	$25.33	$25.42	$23.22	15,490
2018-04-09	$25.20	$25.45	$25.11	$25.23	$23.05	17,485
2018-04-06	$25.37	$25.52	$24.97	$25.11	$22.94	9,041
2018-04-05	$25.52	$25.59	$25.40	$25.59	$23.38	12,806
2018-04-04	$24.86	$25.43	$24.85	$25.43	$23.23	16,139
2018-04-03	$24.94	$25.13	$24.79	$25.08	$22.91	19,624
2018-04-02	$25.29	$25.29	$24.55	$24.79	$22.65	29,982
2018-03-29	$25.18	$25.40	$25.18	$25.38	$23.19	23,713
2018-03-28	$25.06	$25.24	$25.01	$25.06	$22.89	18,746
2018-03-27	$25.25	$25.42	$24.93	$24.96	$22.80	25,802
2018-03-26	$24.94	$25.25	$24.89	$25.25	$23.07	28,072
2018-03-23	$25.06	$25.15	$24.66	$24.66	$22.53	12,105
2018-03-22	$25.42	$25.45	$25.13	$25.13	$22.96	15,694
2018-03-21	$25.58	$25.74	$25.56	$25.63	$23.42	16,053
2018-03-20	$25.63	$25.71	$25.57	$25.64	$23.42	33,424
2018-03-19	$25.85	$25.85	$25.50	$25.59	$23.38	10,187
2018-03-16	$25.87	$26.02	$25.87	$26.02	$23.69	12,170
2018-03-15	$25.97	$25.98	$25.83	$25.87	$23.55	10,630
2018-03-14	$26.22	$26.22	$25.86	$25.89	$23.57	13,865
2018-03-13	$26.22	$26.31	$26.07	$26.08	$23.75	15,540
2018-03-12	$26.25	$26.33	$26.12	$26.20	$23.85	14,496
2018-03-09	$25.94	$26.19	$25.94	$26.18	$23.84	25,501
2018-03-08	$25.78	$25.81	$25.73	$25.76	$23.45	13,582
2018-03-07	$25.59	$25.75	$25.56	$25.75	$23.44	10,693
2018-03-06	$25.90	$25.90	$25.66	$25.78	$23.47	35,824
2018-03-05	$25.42	$25.82	$25.41	$25.79	$23.48	9,691
2018-03-02	$25.21	$25.54	$25.21	$25.50	$23.22	11,158
2018-03-01	$25.77	$25.86	$25.31	$25.48	$23.20	15,262
2018-02-28	$26.11	$26.15	$25.75	$25.77	$23.46	14,695
2018-02-27	$26.34	$26.43	$26.11	$26.11	$23.77	20,471
2018-02-26	$26.11	$26.38	$26.11	$26.38	$24.02	10,317
2018-02-23	$25.89	$26.05	$25.81	$26.05	$23.72	12,408
2018-02-22	$25.71	$25.96	$25.71	$25.72	$23.42	17,895
2018-02-21	$25.89	$26.05	$25.69	$25.70	$23.40	7,450
2018-02-20	$26.09	$26.09	$25.82	$25.88	$23.56	17,759
2018-02-16	$26.11	$26.37	$26.10	$26.30	$23.95	9,105
2018-02-15	$26.09	$26.13	$25.85	$26.08	$23.75	15,525
2018-02-14	$25.55	$25.93	$25.55	$25.90	$23.58	23,494
2018-02-13	$25.62	$25.77	$25.55	$25.77	$23.46	31,876
2018-02-12	$25.51	$25.71	$25.45	$25.71	$23.41	8,165
2018-02-09	$25.31	$25.55	$24.72	$25.43	$23.15	60,372
2018-02-08	$25.95	$25.95	$25.11	$25.11	$22.86	38,326
2018-02-07	$25.81	$26.28	$25.81	$25.94	$23.62	37,152
2018-02-06	$25.11	$25.95	$24.48	$25.95	$23.63	87,356
2018-02-05	$26.49	$26.69	$25.52	$25.67	$23.37	110,674
2018-02-02	$27.06	$27.06	$26.72	$26.72	$24.33	192,267
2018-02-01	$27.20	$27.40	$27.20	$27.31	$24.87	24,185
2018-01-31	$27.36	$27.43	$27.22	$27.36	$24.91	21,338
2018-01-30	$27.38	$27.50	$27.34	$27.41	$24.96	37,433
2018-01-29	$27.77	$27.77	$27.61	$27.62	$25.15	46,317
2018-01-26	$27.65	$27.75	$27.60	$27.75	$25.27	11,463
2018-01-25	$27.54	$27.59	$27.48	$27.55	$25.08	12,870
2018-01-24	$27.52	$27.57	$27.39	$27.51	$25.05	10,864
2018-01-23	$27.44	$27.48	$27.42	$27.45	$24.99	34,608
2018-01-22	$27.23	$27.48	$27.23	$27.48	$25.02	20,777
2018-01-19	$27.15	$27.31	$27.15	$27.29	$24.85	14,230
2018-01-18	$27.25	$27.27	$27.15	$27.17	$24.74	13,055
2018-01-17	$27.05	$27.26	$27.04	$27.22	$24.78	21,263
2018-01-16	$27.15	$27.21	$26.96	$26.98	$24.56	15,342
2018-01-12	$26.98	$27.10	$26.98	$27.08	$24.66	10,499
2018-01-11	$26.85	$26.90	$26.78	$26.89	$24.48	12,229
2018-01-10	$26.74	$26.79	$26.74	$26.75	$24.36	15,112
2018-01-09	$26.90	$26.98	$26.90	$26.90	$24.49	15,354
2018-01-08	$26.82	$26.91	$26.79	$26.91	$24.50	14,932
2018-01-05	$26.77	$26.78	$26.68	$26.76	$24.36	26,001
2018-01-04	$26.65	$26.70	$26.64	$26.64	$24.26	12,715
2018-01-03	$26.53	$26.59	$26.44	$26.58	$24.20	12,780
2018-01-02	$26.49	$26.50	$26.43	$26.46	$24.09	26,100
2017-12-29	$26.56	$26.58	$26.45	$26.45	$24.08	19,544
2017-12-28	$26.47	$26.51	$26.45	$26.51	$24.14	8,518
2017-12-27	$26.47	$26.49	$26.41	$26.43	$24.06	10,838
2017-12-26	$26.45	$26.48	$26.42	$26.42	$24.05	6,321
2017-12-22	$26.35	$26.44	$26.34	$26.38	$24.02	27,583
2017-12-21	$26.41	$26.42	$26.37	$26.40	$24.04	9,645
2017-12-20	$26.32	$26.44	$26.32	$26.32	$23.96	59,977
2017-12-19	$26.46	$26.46	$26.33	$26.34	$23.98	5,801
2017-12-18	$26.43	$26.46	$26.37	$26.39	$24.03	13,797
2017-12-15	$26.30	$26.49	$26.30	$26.46	$23.95	7,254
2017-12-14	$26.40	$26.40	$26.22	$26.22	$23.73	25,490
2017-12-13	$26.28	$26.40	$26.28	$26.36	$23.86	9,695
2017-12-12	$26.23	$26.34	$26.23	$26.32	$23.83	14,509
2017-12-11	$26.20	$26.27	$26.19	$26.27	$23.78	16,895
2017-12-08	$26.13	$26.19	$26.07	$26.19	$23.71	9,445
2017-12-07	$26.10	$26.11	$26.04	$26.10	$23.63	21,726
2017-12-06	$26.03	$26.13	$26.03	$26.12	$23.64	12,961
2017-12-05	$26.26	$26.26	$25.95	$26.10	$23.63	19,851
2017-12-04	$26.19	$26.36	$26.17	$26.17	$23.69	43,711
2017-12-01	$26.14	$26.19	$25.80	$26.07	$23.60	33,658
2017-11-30	$26.00	$26.24	$26.00	$26.15	$23.67	21,873
2017-11-29	$25.85	$25.95	$25.85	$25.92	$23.46	6,514
2017-11-28	$25.53	$25.78	$25.53	$25.78	$23.34	17,103
2017-11-27	$25.51	$25.56	$25.51	$25.55	$23.13	16,663
2017-11-24	$25.57	$25.57	$25.51	$25.53	$23.11	1,949
2017-11-22	$25.44	$25.54	$25.44	$25.48	$23.06	8,733
2017-11-21	$25.48	$25.52	$25.48	$25.50	$23.08	12,772
2017-11-20	$25.36	$25.40	$25.31	$25.37	$22.96	7,688
2017-11-17	$25.33	$25.40	$25.30	$25.34	$22.94	24,827
2017-11-16	$25.23	$25.40	$25.23	$25.39	$22.98	13,388
2017-11-15	$25.28	$25.28	$25.12	$25.12	$22.74	10,826
2017-11-14	$25.29	$25.33	$25.23	$25.32	$22.92	8,020
2017-11-13	$25.18	$25.34	$25.18	$25.34	$22.94	6,384
2017-11-10	$25.15	$25.25	$25.15	$25.25	$22.85	18,825
2017-11-09	$25.24	$25.26	$25.17	$25.25	$22.86	8,941
2017-11-08	$25.25	$25.32	$25.20	$25.29	$22.89	28,745
2017-11-07	$25.15	$25.21	$25.13	$25.21	$22.82	21,799
2017-11-06	$25.12	$25.17	$25.12	$25.14	$22.75	18,639
2017-11-03	$25.14	$25.23	$25.13	$25.20	$22.81	24,932
2017-11-02	$25.08	$25.13	$25.06	$25.13	$22.75	10,448
2017-11-01	$25.09	$25.17	$25.09	$25.10	$22.72	29,234
2017-10-31	$25.06	$25.10	$25.04	$25.06	$22.68	18,278
2017-10-30	$25.19	$25.21	$25.08	$25.10	$22.72	10,120
2017-10-27	$25.26	$25.27	$25.23	$25.23	$22.84	13,133
2017-10-26	$25.26	$25.28	$25.21	$25.21	$22.82	25,058
2017-10-25	$25.19	$25.19	$25.06	$25.14	$22.76	10,721
2017-10-24	$25.31	$25.31	$25.24	$25.27	$22.87	14,369
2017-10-23	$25.20	$25.33	$25.20	$25.25	$22.86	45,557
2017-10-20	$25.20	$25.26	$25.20	$25.24	$22.85	26,849
2017-10-19	$25.06	$25.18	$25.06	$25.18	$22.79	19,863
2017-10-18	$25.06	$25.13	$25.06	$25.10	$22.72	10,875
2017-10-17	$24.95	$25.09	$24.89	$25.09	$22.71	33,778
2017-10-16	$25.01	$25.05	$25.00	$25.03	$22.66	23,983
2017-10-13	$25.06	$25.11	$25.04	$25.04	$22.67	19,711
2017-10-12	$24.98	$25.05	$24.98	$25.01	$22.64	116,152
2017-10-11	$24.94	$25.04	$24.93	$25.03	$22.66	16,046
2017-10-10	$24.79	$24.95	$24.79	$24.95	$22.59	241,313
2017-10-09	$24.80	$24.85	$24.78	$24.79	$22.44	24,128
2017-10-06	$24.77	$24.90	$24.77	$24.80	$22.45	22,542
2017-10-05	$24.87	$24.92	$24.86	$24.91	$22.55	8,849
2017-10-04	$24.67	$24.81	$24.67	$24.79	$22.44	24,127
2017-10-03	$24.71	$24.79	$24.70	$24.74	$22.39	23,403
2017-10-02	$24.68	$24.72	$24.63	$24.70	$22.36	17,671
2017-09-29	$24.71	$24.71	$24.62	$24.62	$22.29	84,108
2017-09-28	$24.64	$24.66	$24.57	$24.62	$22.29	29,384
2017-09-27	$24.61	$24.66	$24.51	$24.61	$22.27	24,767
2017-09-26	$24.58	$24.65	$24.58	$24.61	$22.28	17,075
2017-09-25	$24.52	$24.62	$24.52	$24.59	$22.26	13,309
2017-09-22	$24.56	$24.56	$24.52	$24.55	$22.22	69,567
2017-09-21	$24.65	$24.65	$24.50	$24.50	$22.18	15,483
2017-09-20	$24.59	$24.68	$24.53	$24.63	$22.30	17,836
2017-09-19	$24.57	$24.68	$24.57	$24.65	$22.31	11,768
2017-09-18	$24.65	$24.65	$24.58	$24.61	$22.28	14,894
2017-09-15	$24.59	$24.71	$24.59	$24.71	$22.25	18,479
2017-09-14	$24.57	$24.61	$24.56	$24.61	$22.16	17,507
2017-09-13	$24.56	$24.61	$24.55	$24.61	$22.16	8,265
2017-09-12	$24.56	$24.59	$24.54	$24.58	$22.13	11,244
2017-09-11	$24.36	$24.55	$24.36	$24.52	$22.08	13,421
2017-09-08	$24.32	$24.34	$24.26	$24.34	$21.92	11,781
2017-09-07	$24.26	$24.34	$24.26	$24.31	$21.89	15,149
2017-09-06	$24.26	$24.31	$24.26	$24.28	$21.86	22,160
2017-09-05	$24.33	$24.33	$24.16	$24.25	$21.83	15,281
2017-09-01	$24.33	$24.37	$24.32	$24.34	$21.92	15,709
2017-08-31	$24.21	$24.34	$24.21	$24.29	$21.87	17,886
2017-08-30	$24.11	$24.25	$24.11	$24.20	$21.79	22,217
2017-08-29	$24.11	$24.20	$24.09	$24.17	$21.76	13,674
2017-08-28	$24.15	$24.18	$24.12	$24.14	$21.73	7,993
2017-08-25	$24.14	$24.25	$24.14	$24.18	$21.77	14,046
2017-08-24	$24.16	$24.21	$24.10	$24.10	$21.70	10,246
2017-08-23	$24.26	$24.26	$24.20	$24.20	$21.79	10,407
2017-08-22	$24.10	$24.30	$24.10	$24.29	$21.87	16,012
2017-08-21	$24.06	$24.16	$24.05	$24.12	$21.72	13,442
2017-08-18	$24.04	$24.19	$24.04	$24.08	$21.68	26,611
2017-08-17	$24.42	$24.42	$24.21	$24.21	$21.80	7,936
2017-08-16	$24.47	$24.50	$24.44	$24.44	$22.01	22,893
2017-08-15	$24.40	$24.45	$24.38	$24.38	$21.95	8,021
2017-08-14	$24.32	$24.45	$24.32	$24.43	$22.00	6,510
2017-08-11	$24.26	$24.33	$24.25	$24.26	$21.84	18,433
2017-08-10	$24.36	$24.36	$24.26	$24.26	$21.85	32,122
2017-08-09	$24.41	$24.47	$24.37	$24.45	$22.01	35,153
2017-08-08	$24.33	$24.50	$24.33	$24.37	$21.94	25,155
2017-08-07	$24.39	$24.47	$24.39	$24.44	$22.01	8,654
2017-08-04	$24.50	$24.50	$24.38	$24.42	$21.99	14,622
2017-08-03	$24.46	$24.46	$24.40	$24.41	$21.98	7,436
2017-08-02	$24.43	$24.43	$24.37	$24.40	$21.97	398,075
2017-08-01	$24.47	$24.48	$24.44	$24.46	$22.02	17,976
2017-07-31	$24.33	$24.47	$24.33	$24.45	$22.01	20,098
2017-07-28	$24.39	$24.43	$24.32	$24.36	$21.94	10,334
2017-07-27	$24.41	$24.42	$24.32	$24.42	$21.99	29,989
2017-07-26	$24.42	$24.42	$24.31	$24.32	$21.89	17,835
2017-07-25	$24.27	$24.35	$24.27	$24.31	$21.89	12,354
2017-07-24	$24.23	$24.25	$24.18	$24.18	$21.77	14,271
2017-07-21	$24.20	$24.28	$24.20	$24.26	$21.84	84,218
2017-07-20	$24.33	$24.36	$24.24	$24.30	$21.88	14,501
2017-07-19	$24.20	$24.28	$24.18	$24.25	$21.83	18,386
2017-07-18	$24.19	$24.24	$24.15	$24.20	$21.79	25,212
2017-07-17	$24.20	$24.27	$24.20	$24.23	$21.82	9,111
2017-07-14	$24.10	$24.27	$24.10	$24.24	$21.83	14,814
2017-07-13	$24.17	$24.17	$24.08	$24.13	$21.73	12,316
2017-07-12	$24.04	$24.17	$24.04	$24.10	$21.70	10,957
2017-07-11	$23.97	$24.01	$23.91	$23.97	$21.58	22,733
2017-07-10	$24.06	$24.08	$23.99	$23.99	$21.60	33,353
2017-07-07	$23.99	$24.10	$23.99	$24.08	$21.68	9,160
2017-07-06	$24.14	$24.14	$23.95	$23.95	$21.56	15,385
2017-07-05	$24.19	$24.19	$24.13	$24.15	$21.74	13,721
2017-07-03	$24.21	$24.25	$24.20	$24.24	$21.83	14,651
2017-06-30	$24.12	$24.18	$24.08	$24.12	$21.72	32,280
2017-06-29	$24.17	$24.17	$23.94	$24.00	$21.61	24,326
2017-06-28	$24.17	$24.28	$24.17	$24.25	$21.83	15,874
2017-06-27	$24.18	$24.27	$24.13	$24.13	$21.73	22,456
2017-06-26	$24.24	$24.34	$24.24	$24.28	$21.86	14,504
2017-06-23	$24.22	$24.27	$24.19	$24.26	$21.84	10,987
2017-06-22	$24.27	$24.27	$24.17	$24.21	$21.80	24,823
2017-06-21	$24.32	$24.38	$24.21	$24.24	$21.83	30,989
2017-06-20	$24.51	$24.51	$24.38	$24.38	$21.95	25,743
2017-06-19	$24.48	$24.51	$24.44	$24.50	$22.06	15,690
2017-06-16	$24.42	$24.42	$24.31	$24.40	$21.97	11,766
2017-06-15	$24.43	$24.62	$24.43	$24.61	$22.03	12,010
2017-06-14	$24.59	$24.68	$24.57	$24.61	$22.03	13,993
2017-06-13	$24.52	$24.63	$24.52	$24.60	$22.02	17,998
2017-06-12	$24.47	$24.55	$24.47	$24.54	$21.97	29,081
2017-06-09	$24.46	$24.49	$24.45	$24.47	$21.91	30,177
2017-06-08	$24.43	$24.47	$24.38	$24.39	$21.84	12,887
2017-06-07	$24.50	$24.50	$24.39	$24.44	$21.88	19,220
2017-06-06	$24.42	$24.50	$24.42	$24.48	$21.91	22,755
2017-06-05	$24.55	$24.57	$24.51	$24.51	$21.94	24,121
2017-06-02	$24.53	$24.56	$24.49	$24.55	$21.98	11,454
2017-06-01	$24.38	$24.47	$24.34	$24.45	$21.89	18,674
2017-05-31	$24.31	$24.32	$24.27	$24.32	$21.77	10,430
2017-05-30	$24.13	$24.28	$24.13	$24.26	$21.72	34,424
2017-05-26	$24.20	$24.26	$24.20	$24.23	$21.69	15,536
2017-05-25	$24.18	$24.25	$24.14	$24.23	$21.69	19,522
2017-05-24	$24.06	$24.12	$24.04	$24.08	$21.56	29,913
2017-05-23	$24.10	$24.12	$24.04	$24.11	$21.58	31,115
2017-05-22	$23.90	$24.06	$23.90	$24.03	$21.51	25,109
2017-05-19	$23.83	$23.96	$23.83	$23.89	$21.39	45,489
2017-05-18	$23.69	$23.84	$23.66	$23.76	$21.27	20,869
2017-05-17	$23.76	$23.84	$23.69	$23.69	$21.21	20,510
2017-05-16	$24.03	$24.03	$23.92	$23.96	$21.45	54,653
2017-05-15	$23.93	$24.01	$23.93	$24.00	$21.48	67,952
2017-05-12	$23.87	$23.90	$23.85	$23.86	$21.36	8,906
2017-05-11	$23.96	$23.96	$23.82	$23.91	$21.40	10,554
2017-05-10	$23.94	$23.98	$23.90	$23.95	$21.44	22,088
2017-05-09	$23.98	$23.98	$23.88	$23.89	$21.39	8,917
2017-05-08	$24.01	$24.01	$23.92	$23.95	$21.44	10,333
2017-05-05	$23.88	$23.97	$23.88	$23.96	$21.45	11,013
2017-05-04	$23.94	$23.94	$23.82	$23.85	$21.35	24,943
2017-05-03	$23.88	$23.90	$23.82	$23.88	$21.38	29,451
2017-05-02	$23.92	$23.92	$23.85	$23.86	$21.35	45,009
2017-05-01	$24.01	$24.01	$23.92	$23.95	$21.44	12,162
2017-04-28	$24.05	$24.05	$23.94	$23.96	$21.45	18,744
2017-04-27	$24.06	$24.08	$24.01	$24.03	$21.51	12,582
2017-04-26	$24.07	$24.12	$24.00	$24.04	$21.52	25,854
2017-04-25	$23.98	$24.07	$23.97	$24.05	$21.53	10,210
2017-04-24	$23.92	$23.96	$23.87	$23.93	$21.42	24,963
2017-04-21	$23.75	$23.78	$23.70	$23.71	$21.22	71,209
2017-04-20	$23.65	$23.80	$23.65	$23.78	$21.29	12,864
2017-04-19	$23.74	$23.74	$23.59	$23.60	$21.13	16,615
2017-04-18	$23.65	$23.75	$23.65	$23.72	$21.23	25,282
2017-04-17	$23.61	$23.74	$23.61	$23.71	$21.22	19,422
2017-04-13	$23.68	$23.73	$23.57	$23.57	$21.10	44,352
2017-04-12	$23.78	$23.78	$23.70	$23.75	$21.26	17,925
2017-04-11	$23.75	$23.78	$23.66	$23.76	$21.27	37,419
2017-04-10	$23.79	$23.84	$23.74	$23.80	$21.31	35,218
2017-04-07	$23.79	$23.81	$23.73	$23.77	$21.28	31,052
2017-04-06	$23.74	$23.79	$23.71	$23.77	$21.28	17,843
2017-04-05	$23.81	$23.91	$23.69	$23.69	$21.21	18,655
2017-04-04	$23.73	$23.78	$23.69	$23.77	$21.28	79,787
2017-04-03	$23.79	$23.81	$23.66	$23.76	$21.27	10,770
2017-03-31	$23.75	$23.85	$23.75	$23.77	$21.28	15,305
2017-03-30	$23.80	$23.86	$23.79	$23.86	$21.36	13,344
2017-03-29	$23.77	$23.82	$23.71	$23.81	$21.31	21,222
2017-03-28	$23.64	$23.82	$23.60	$23.78	$21.29	26,527
2017-03-27	$23.63	$23.70	$23.55	$23.69	$21.21	18,445
2017-03-24	$23.78	$23.82	$23.67	$23.71	$21.22	18,642
2017-03-23	$23.78	$23.87	$23.73	$23.76	$21.27	17,066
2017-03-22	$23.79	$23.82	$23.72	$23.81	$21.31	17,276
2017-03-21	$24.00	$24.01	$23.76	$23.76	$21.27	23,203
2017-03-20	$23.99	$23.99	$23.90	$23.96	$21.45	26,421
2017-03-17	$23.91	$24.04	$23.91	$23.96	$21.45	24,285
2017-03-16	$24.07	$24.07	$23.93	$23.95	$21.42	26,122
2017-03-15	$23.85	$24.07	$23.85	$24.07	$21.53	29,962
2017-03-14	$23.77	$23.87	$23.77	$23.80	$21.28	103,856
2017-03-13	$23.89	$23.93	$23.84	$23.92	$21.39	24,966
2017-03-10	$23.87	$23.94	$23.82	$23.87	$21.35	14,659
2017-03-09	$23.80	$23.82	$23.74	$23.81	$21.29	20,298
2017-03-08	$23.86	$23.88	$23.77	$23.77	$21.26	26,140
2017-03-07	$23.91	$23.93	$23.87	$23.87	$21.35	12,642
2017-03-06	$23.89	$23.96	$23.88	$23.95	$21.42	11,724
2017-03-03	$24.00	$24.00	$23.90	$23.95	$21.42	14,476
2017-03-02	$24.09	$24.09	$24.02	$24.05	$21.51	24,401
2017-03-01	$23.96	$24.15	$23.96	$24.09	$21.54	17,986
2017-02-28	$23.85	$23.90	$23.84	$23.86	$21.34	24,207
2017-02-27	$23.95	$23.95	$23.89	$23.93	$21.40	10,057
2017-02-24	$23.80	$23.92	$23.80	$23.91	$21.38	25,965
2017-02-23	$23.87	$23.89	$23.80	$23.88	$21.36	21,171
2017-02-22	$23.77	$23.82	$23.77	$23.78	$21.27	21,678
2017-02-21	$23.70	$23.85	$23.68	$23.81	$21.29	38,823
2017-02-17	$23.59	$23.67	$23.48	$23.67	$21.17	25,409
2017-02-16	$23.55	$23.61	$23.55	$23.59	$21.10	21,885
2017-02-15	$23.47	$23.59	$23.46	$23.59	$21.10	39,523
2017-02-14	$23.36	$23.45	$23.32	$23.43	$20.95	26,387
2017-02-13	$23.43	$23.44	$23.37	$23.43	$20.95	20,944
2017-02-10	$23.29	$23.37	$23.26	$23.35	$20.88	59,678
2017-02-09	$23.12	$23.26	$23.12	$23.22	$20.77	83,939
2017-02-08	$23.06	$23.13	$23.06	$23.13	$20.69	13,396
2017-02-07	$23.09	$23.11	$23.03	$23.08	$20.64	16,323
2017-02-06	$23.06	$23.08	$23.00	$23.05	$20.61	19,458
2017-02-03	$23.07	$23.11	$23.00	$23.09	$20.65	27,065
2017-02-02	$22.91	$22.98	$22.87	$22.94	$20.52	54,847
2017-02-01	$23.08	$23.08	$22.90	$22.94	$20.52	54,491
2017-01-31	$23.00	$23.05	$22.96	$23.05	$20.61	25,076
2017-01-30	$23.14	$23.14	$22.97	$23.08	$20.64	119,370
2017-01-27	$23.20	$23.20	$23.11	$23.14	$20.69	16,868
2017-01-26	$23.19	$23.21	$23.13	$23.18	$20.73	22,098
2017-01-25	$23.15	$23.23	$23.12	$23.21	$20.75	39,292
2017-01-24	$23.01	$23.14	$23.00	$23.10	$20.66	10,736
2017-01-23	$23.04	$23.04	$22.96	$23.04	$20.60	11,432
2017-01-20	$23.05	$23.13	$23.02	$23.06	$20.62	18,093
2017-01-19	$23.07	$23.07	$22.95	$23.01	$20.58	16,973
2017-01-18	$23.05	$23.08	$23.01	$23.04	$20.60	24,648
2017-01-17	$22.93	$23.08	$22.93	$23.04	$20.60	21,676
2017-01-13	$22.99	$23.01	$22.95	$22.96	$20.53	17,891
2017-01-12	$22.96	$22.98	$22.86	$22.98	$20.55	17,576
2017-01-11	$22.95	$23.00	$22.89	$23.00	$20.57	14,994
2017-01-10	$23.00	$23.04	$22.92	$22.94	$20.52	15,482
2017-01-09	$23.11	$23.11	$22.96	$22.99	$20.56	30,197
2017-01-06	$23.09	$23.14	$23.01	$23.08	$20.64	22,139
2017-01-05	$23.12	$23.12	$23.05	$23.09	$20.65	24,284
2017-01-04	$23.10	$23.13	$23.08	$23.13	$20.68	22,500
2017-01-03	$23.02	$23.07	$22.94	$23.01	$20.58	52,998
2016-12-30	$23.10	$23.10	$22.89	$22.89	$20.47	33,046
2016-12-29	$22.98	$23.04	$22.95	$23.03	$20.60	10,809
2016-12-28	$23.18	$23.18	$22.98	$22.98	$20.55	18,917
2016-12-27	$23.14	$23.17	$23.12	$23.13	$20.69	22,020
2016-12-23	$23.07	$23.10	$23.05	$23.09	$20.65	11,699
2016-12-22	$23.13	$23.13	$23.04	$23.09	$20.65	39,573
2016-12-21	$23.18	$23.20	$23.12	$23.12	$20.68	29,749
2016-12-20	$23.10	$23.20	$23.10	$23.17	$20.72	26,018
2016-12-19	$23.05	$23.15	$23.04	$23.11	$20.66	29,603
2016-12-16	$23.26	$23.26	$23.01	$23.03	$20.60	50,936
2016-12-15	$23.19	$23.34	$23.15	$23.26	$20.59	38,513
2016-12-14	$23.38	$23.50	$23.14	$23.14	$20.49	61,955
2016-12-13	$23.39	$23.50	$23.31	$23.45	$20.76	29,370
2016-12-12	$23.27	$23.33	$23.22	$23.31	$20.64	26,678
2016-12-09	$23.12	$23.23	$23.11	$23.22	$20.56	21,447
2016-12-08	$23.04	$23.14	$23.03	$23.08	$20.43	36,271
2016-12-07	$22.85	$23.09	$22.79	$23.04	$20.40	20,399
2016-12-06	$22.72	$22.80	$22.71	$22.80	$20.19	15,911
2016-12-05	$22.74	$22.76	$22.68	$22.73	$20.12	17,886
2016-12-02	$22.62	$22.69	$22.60	$22.63	$20.03	7,696
2016-12-01	$22.74	$22.74	$22.56	$22.59	$20.00	19,788
2016-11-30	$22.79	$22.84	$22.68	$22.68	$20.08	15,377
2016-11-29	$22.77	$22.84	$22.73	$22.78	$20.17	19,586
2016-11-28	$22.80	$22.85	$22.77	$22.79	$20.18	16,537
2016-11-25	$22.70	$22.81	$22.70	$22.79	$20.18	3,935
2016-11-23	$22.59	$22.71	$22.59	$22.68	$20.07	30,304
2016-11-22	$22.61	$22.70	$22.59	$22.65	$20.05	22,370
2016-11-21	$22.47	$22.58	$22.47	$22.56	$19.97	22,195
2016-11-18	$22.45	$22.46	$22.40	$22.40	$19.83	23,906
2016-11-17	$22.46	$22.49	$22.41	$22.43	$19.86	23,172
2016-11-16	$22.44	$22.44	$22.37	$22.41	$19.84	26,060
2016-11-15	$22.29	$22.43	$22.29	$22.43	$19.86	18,704
2016-11-14	$22.29	$22.29	$22.21	$22.26	$19.71	15,099
2016-11-11	$22.26	$22.31	$22.22	$22.31	$19.75	21,437
2016-11-10	$22.42	$22.45	$22.23	$22.32	$19.76	39,915
2016-11-09	$22.10	$22.40	$22.06	$22.40	$19.83	38,758
2016-11-08	$22.14	$22.33	$22.14	$22.30	$19.74	43,665
2016-11-07	$22.02	$22.20	$22.02	$22.20	$19.65	24,514
2016-11-04	$21.88	$21.94	$21.80	$21.81	$19.31	26,125
2016-11-03	$21.92	$21.94	$21.84	$21.84	$19.33	21,242
2016-11-02	$21.89	$21.98	$21.88	$21.90	$19.39	24,195
2016-11-01	$22.13	$22.15	$21.89	$21.97	$19.45	15,333
2016-10-31	$22.10	$22.19	$22.10	$22.15	$19.61	37,768
2016-10-28	$22.07	$22.22	$22.01	$22.10	$19.57	35,628
2016-10-27	$22.20	$22.20	$22.07	$22.07	$19.54	45,081
2016-10-26	$22.08	$22.21	$22.08	$22.18	$19.64	23,612
2016-10-25	$22.20	$22.21	$22.15	$22.18	$19.64	19,954
2016-10-24	$22.18	$22.21	$22.14	$22.20	$19.65	37,805
2016-10-21	$22.12	$22.12	$22.04	$22.11	$19.57	11,583
2016-10-20	$22.14	$22.14	$22.06	$22.12	$19.58	52,995
2016-10-19	$22.18	$22.20	$22.13	$22.18	$19.64	10,995
2016-10-18	$22.22	$22.25	$22.13	$22.16	$19.62	15,831
2016-10-17	$22.19	$22.19	$22.11	$22.11	$19.57	29,078
2016-10-14	$22.28	$22.31	$22.20	$22.22	$19.67	11,708
2016-10-13	$22.10	$22.24	$22.03	$22.18	$19.64	30,305
2016-10-12	$22.15	$22.24	$22.10	$22.20	$19.65	16,848
2016-10-11	$22.33	$22.33	$22.05	$22.13	$19.59	26,243
2016-10-10	$22.40	$22.46	$22.37	$22.38	$19.82	15,002
2016-10-07	$22.39	$22.39	$22.24	$22.30	$19.74	6,933
2016-10-06	$22.33	$22.40	$22.27	$22.37	$19.81	44,226
2016-10-05	$22.40	$22.45	$22.36	$22.38	$19.81	70,198
2016-10-04	$22.59	$22.59	$22.31	$22.34	$19.78	16,352
2016-10-03	$22.63	$22.63	$22.50	$22.55	$19.96	43,394
2016-09-30	$22.60	$22.71	$22.59	$22.66	$20.06	35,179
2016-09-29	$22.65	$22.66	$22.43	$22.51	$19.93	40,838
2016-09-28	$22.53	$22.65	$22.46	$22.65	$20.05	14,041
2016-09-27	$22.44	$22.57	$22.42	$22.53	$19.95	22,919
2016-09-26	$22.47	$22.49	$22.42	$22.43	$19.86	25,082
2016-09-23	$22.65	$22.65	$22.56	$22.57	$19.99	41,250
2016-09-22	$22.60	$22.72	$22.60	$22.70	$20.10	22,177
2016-09-21	$22.36	$22.56	$22.29	$22.55	$19.96	14,422
2016-09-20	$22.39	$22.39	$22.29	$22.33	$19.77	88,955
2016-09-19	$22.30	$22.39	$22.28	$22.31	$19.75	13,788
2016-09-16	$22.26	$22.29	$22.16	$22.27	$19.72	15,238
2016-09-15	$22.25	$22.50	$22.25	$22.47	$19.78	39,522
2016-09-14	$22.30	$22.42	$22.24	$22.26	$19.59	19,039
2016-09-13	$22.54	$22.54	$22.28	$22.36	$19.68	17,452
2016-09-12	$22.25	$22.69	$22.25	$22.66	$19.95	28,241
2016-09-09	$22.82	$22.82	$22.38	$22.41	$19.73	21,824
2016-09-08	$22.95	$23.01	$22.92	$22.96	$20.21	36,860
2016-09-07	$23.04	$23.06	$22.96	$23.01	$20.26	17,098
2016-09-06	$22.98	$23.06	$22.95	$23.06	$20.30	27,929
2016-09-02	$22.98	$23.06	$22.93	$22.98	$20.23	23,429
2016-09-01	$22.85	$22.87	$22.75	$22.85	$20.11	19,311
2016-08-31	$22.91	$22.91	$22.77	$22.85	$20.11	16,498
2016-08-30	$22.96	$23.00	$22.85	$22.89	$20.15	16,827
2016-08-29	$22.90	$23.01	$22.90	$23.00	$20.25	21,625
2016-08-26	$22.97	$23.11	$22.78	$22.89	$20.15	25,572
2016-08-25	$22.97	$22.99	$22.93	$22.94	$20.19	12,709
2016-08-24	$23.03	$23.04	$22.96	$22.97	$20.22	27,259
2016-08-23	$23.10	$23.13	$23.03	$23.04	$20.28	22,257
2016-08-22	$22.99	$23.03	$22.95	$23.01	$20.26	29,870
2016-08-19	$23.05	$23.05	$22.95	$23.03	$20.27	24,773
2016-08-18	$23.03	$23.07	$22.99	$23.07	$20.31	18,121
2016-08-17	$22.96	$23.02	$22.85	$23.01	$20.25	14,265
2016-08-16	$23.12	$23.12	$22.98	$23.02	$20.26	21,440
2016-08-15	$23.20	$23.23	$23.13	$23.13	$20.36	38,636
2016-08-12	$23.12	$23.18	$23.09	$23.10	$20.33	21,407
2016-08-11	$23.08	$23.15	$23.06	$23.15	$20.38	14,772
2016-08-10	$23.06	$23.10	$23.00	$23.00	$20.25	26,373
2016-08-09	$23.02	$23.10	$23.02	$23.05	$20.29	13,295
2016-08-08	$23.06	$23.08	$23.01	$23.01	$20.26	13,980
2016-08-05	$23.01	$23.04	$22.95	$23.04	$20.28	25,094
2016-08-04	$22.93	$22.97	$22.87	$22.94	$20.19	39,514
2016-08-03	$22.91	$22.91	$22.82	$22.87	$20.13	26,272
2016-08-02	$22.94	$22.99	$22.79	$22.87	$20.13	103,120
2016-08-01	$23.00	$23.07	$22.95	$22.99	$20.24	18,732
2016-07-29	$22.91	$23.09	$22.91	$23.09	$20.33	17,208
2016-07-28	$22.93	$23.03	$22.87	$23.00	$20.25	18,122
2016-07-27	$23.12	$23.12	$22.95	$23.01	$20.26	28,843
2016-07-26	$23.13	$23.22	$23.05	$23.11	$20.34	32,539
2016-07-25	$23.20	$23.20	$23.05	$23.13	$20.36	24,305
2016-07-22	$23.12	$23.21	$23.11	$23.21	$20.43	7,421
2016-07-21	$23.15	$23.19	$23.05	$23.08	$20.32	15,426
2016-07-20	$23.19	$23.23	$23.17	$23.18	$20.41	14,553
2016-07-19	$23.12	$23.14	$23.05	$23.10	$20.33	38,174
2016-07-18	$23.16	$23.18	$23.09	$23.11	$20.34	26,356
2016-07-15	$23.25	$23.25	$23.06	$23.17	$20.40	23,799
2016-07-14	$23.23	$23.23	$23.14	$23.15	$20.38	11,579
2016-07-13	$23.05	$23.11	$23.02	$23.05	$20.29	14,288
2016-07-12	$23.00	$23.08	$23.00	$23.03	$20.27	20,010
2016-07-11	$22.91	$23.01	$22.87	$23.00	$20.25	22,777
2016-07-08	$22.72	$22.91	$22.72	$22.89	$20.15	32,767
2016-07-07	$22.75	$22.77	$22.55	$22.60	$19.89	16,322
2016-07-06	$22.57	$22.71	$22.50	$22.71	$19.99	18,131
2016-07-05	$22.60	$22.67	$22.54	$22.60	$19.89	47,669
2016-07-01	$22.62	$22.74	$22.61	$22.68	$19.96	45,509
2016-06-30	$22.40	$22.65	$22.30	$22.65	$19.94	29,792
2016-06-29	$22.11	$22.33	$22.11	$22.28	$19.61	21,957
2016-06-28	$21.83	$21.98	$21.80	$21.98	$19.35	36,799
2016-06-27	$21.78	$21.78	$21.59	$21.70	$19.10	37,484
2016-06-24	$21.90	$22.24	$21.89	$21.96	$19.33	39,705
2016-06-23	$22.41	$22.44	$22.37	$22.42	$19.73	103,045
2016-06-22	$22.29	$22.32	$22.26	$22.26	$19.60	10,501
2016-06-21	$22.27	$22.34	$22.23	$22.29	$19.62	17,722
2016-06-20	$22.26	$22.35	$22.25	$22.25	$19.59	28,058
2016-06-17	$22.11	$22.14	$21.97	$22.08	$19.44	20,958
2016-06-16	$22.10	$22.27	$22.00	$22.26	$19.46	16,640
2016-06-15	$22.25	$22.31	$22.18	$22.18	$19.39	46,419
2016-06-14	$22.15	$22.23	$22.08	$22.22	$19.43	17,217
2016-06-13	$22.28	$22.34	$22.20	$22.20	$19.41	13,711
2016-06-10	$22.31	$22.40	$22.27	$22.29	$19.49	11,538
2016-06-09	$22.33	$22.45	$22.33	$22.44	$19.62	45,514
2016-06-08	$22.28	$22.40	$22.28	$22.38	$19.57	9,828
2016-06-07	$22.24	$22.37	$22.24	$22.29	$19.49	30,404
2016-06-06	$22.20	$22.27	$22.16	$22.21	$19.42	13,766
2016-06-03	$22.13	$22.17	$22.06	$22.14	$19.36	33,139
2016-06-02	$22.01	$22.11	$21.96	$22.08	$19.30	7,178
2016-06-01	$21.98	$22.07	$21.94	$22.07	$19.29	11,556
2016-05-31	$22.10	$22.10	$21.92	$22.01	$19.24	35,409
2016-05-27	$22.03	$22.07	$21.99	$22.04	$19.27	8,502
2016-05-26	$21.97	$22.03	$21.95	$21.99	$19.22	14,726
2016-05-25	$21.91	$22.03	$21.90	$22.00	$19.23	15,184
2016-05-24	$21.75	$21.92	$21.75	$21.89	$19.13	20,759
2016-05-23	$21.71	$21.73	$21.66	$21.71	$18.98	6,866
2016-05-20	$21.68	$21.78	$21.66	$21.70	$18.97	14,829
2016-05-19	$21.60	$21.68	$21.47	$21.68	$18.95	20,514
2016-05-18	$21.67	$21.80	$21.50	$21.54	$18.83	165,963
2016-05-17	$21.99	$21.99	$21.69	$21.73	$19.00	21,907
2016-05-16	$21.79	$22.04	$21.79	$22.03	$19.26	29,387
2016-05-13	$22.01	$22.01	$21.73	$21.82	$19.08	30,885
2016-05-12	$21.97	$22.06	$21.93	$22.04	$19.27	5,301
2016-05-11	$22.00	$22.03	$21.89	$21.89	$19.14	53,328
2016-05-10	$21.90	$22.08	$21.90	$22.08	$19.30	23,510
2016-05-09	$21.86	$21.91	$21.81	$21.88	$19.13	22,632
2016-05-06	$21.71	$21.85	$21.66	$21.85	$19.10	19,486
2016-05-05	$21.77	$21.84	$21.68	$21.74	$19.01	19,378
2016-05-04	$21.68	$21.77	$21.68	$21.75	$19.02	12,141
2016-05-03	$21.83	$21.83	$21.70	$21.77	$19.03	21,489
2016-05-02	$21.76	$21.93	$21.76	$21.93	$19.17	12,351
2016-04-29	$21.79	$21.79	$21.61	$21.70	$18.97	46,177
2016-04-28	$21.87	$22.00	$21.76	$21.83	$19.08	18,980
2016-04-27	$21.88	$22.04	$21.87	$22.02	$19.25	14,465
2016-04-26	$21.88	$21.89	$21.80	$21.88	$19.13	13,712
2016-04-25	$21.77	$21.82	$21.72	$21.82	$19.08	23,285
2016-04-22	$21.78	$21.83	$21.73	$21.83	$19.08	40,138
2016-04-21	$21.96	$21.99	$21.79	$21.80	$19.06	15,221
2016-04-20	$22.08	$22.12	$22.00	$22.00	$19.23	18,457
2016-04-19	$22.05	$22.11	$22.01	$22.09	$19.31	51,905
2016-04-18	$21.82	$22.01	$21.82	$21.98	$19.21	23,131
2016-04-15	$21.79	$21.87	$21.79	$21.86	$19.11	36,524
2016-04-14	$21.85	$21.88	$21.80	$21.81	$19.07	23,676
2016-04-13	$21.86	$21.88	$21.74	$21.85	$19.10	23,272
2016-04-12	$21.60	$21.79	$21.58	$21.78	$19.04	16,137
2016-04-11	$21.68	$21.78	$21.55	$21.56	$18.85	37,016
2016-04-08	$21.67	$21.76	$21.64	$21.65	$18.93	46,369
2016-04-07	$21.63	$21.63	$21.51	$21.55	$18.84	12,323
2016-04-06	$21.62	$21.78	$21.57	$21.77	$19.03	27,194
2016-04-05	$21.70	$21.76	$21.58	$21.59	$18.87	17,492
2016-04-04	$21.84	$21.85	$21.74	$21.74	$19.01	19,710
2016-04-01	$21.64	$21.88	$21.60	$21.84	$19.09	31,948
2016-03-31	$21.81	$21.84	$21.73	$21.76	$19.02	14,590
2016-03-30	$21.77	$21.88	$21.76	$21.82	$19.08	69,845
2016-03-29	$21.51	$21.74	$21.47	$21.72	$18.99	12,538
2016-03-28	$21.53	$21.57	$21.46	$21.55	$18.84	23,145
2016-03-24	$21.38	$21.51	$21.31	$21.51	$18.80	22,098
2016-03-23	$21.55	$21.56	$21.44	$21.48	$18.78	89,001
2016-03-22	$21.57	$21.64	$21.53	$21.59	$18.87	30,392
2016-03-21	$21.62	$21.67	$21.55	$21.63	$18.91	22,066
2016-03-18	$21.70	$21.70	$21.59	$21.66	$18.94	17,531
2016-03-17	$21.50	$21.74	$21.50	$21.70	$18.91	36,993
2016-03-16	$21.31	$21.50	$21.25	$21.50	$18.73	35,487
2016-03-15	$21.21	$21.32	$21.21	$21.29	$18.55	26,521
2016-03-14	$21.26	$21.37	$21.26	$21.33	$18.58	19,709
2016-03-11	$21.32	$21.38	$21.27	$21.33	$18.58	12,443
2016-03-10	$21.20	$21.23	$20.97	$21.13	$18.41	22,904
2016-03-09	$21.12	$21.19	$21.07	$21.10	$18.38	39,693
2016-03-08	$21.06	$21.16	$21.01	$21.03	$18.32	25,920
2016-03-07	$20.97	$21.19	$20.97	$21.11	$18.39	54,912
2016-03-04	$20.97	$21.13	$20.91	$21.06	$18.35	36,063
2016-03-03	$20.87	$21.00	$20.79	$21.00	$18.30	29,019
2016-03-02	$20.76	$20.88	$20.69	$20.88	$18.19	32,325
2016-03-01	$20.61	$20.82	$20.57	$20.82	$18.14	29,695
2016-02-29	$20.66	$20.77	$20.49	$20.49	$17.85	30,151
2016-02-26	$20.83	$20.83	$20.64	$20.66	$18.00	18,024
2016-02-25	$20.63	$20.78	$20.57	$20.76	$18.09	104,256
2016-02-24	$20.32	$20.60	$20.24	$20.59	$17.94	52,060
2016-02-23	$20.58	$20.62	$20.44	$20.44	$17.81	21,023
2016-02-22	$20.54	$20.68	$20.54	$20.64	$17.98	27,703
2016-02-19	$20.36	$20.41	$20.29	$20.41	$17.78	27,960
2016-02-18	$20.41	$20.48	$20.35	$20.45	$17.82	45,487
2016-02-17	$20.29	$20.47	$20.29	$20.44	$17.81	11,482
2016-02-16	$20.10	$20.17	$20.01	$20.13	$17.54	38,829
2016-02-12	$19.77	$19.94	$19.69	$19.91	$17.35	22,515
2016-02-11	$19.57	$19.71	$19.46	$19.66	$17.13	61,697
2016-02-10	$19.98	$20.07	$19.83	$19.87	$17.31	23,991
2016-02-09	$19.76	$19.93	$19.73	$19.92	$17.36	25,894
2016-02-08	$19.83	$19.94	$19.69	$19.93	$17.37	29,913
2016-02-05	$20.19	$20.19	$19.93	$20.04	$17.46	17,232
2016-02-04	$20.17	$20.30	$20.08	$20.23	$17.63	24,238
2016-02-03	$20.14	$20.25	$19.89	$20.16	$17.57	27,238
2016-02-02	$20.14	$20.14	$19.98	$20.07	$17.49	44,829
2016-02-01	$20.17	$20.42	$20.07	$20.35	$17.73	32,547
2016-01-29	$19.98	$20.34	$19.98	$20.32	$17.70	24,966
2016-01-28	$19.82	$19.89	$19.70	$19.85	$17.30	31,723
2016-01-27	$19.72	$20.00	$19.58	$19.71	$17.17	128,222
2016-01-26	$19.50	$19.78	$19.50	$19.76	$17.22	90,122
2016-01-25	$19.59	$19.66	$19.42	$19.42	$16.92	33,532
2016-01-22	$19.55	$19.67	$19.52	$19.67	$17.14	31,328
2016-01-21	$19.16	$19.42	$19.15	$19.30	$16.82	21,489
2016-01-20	$19.15	$19.25	$18.73	$19.16	$16.69	83,922
2016-01-19	$19.54	$19.55	$19.31	$19.44	$16.94	60,912
2016-01-15	$19.27	$19.44	$19.19	$19.35	$16.86	344,736
2016-01-14	$19.49	$19.84	$19.44	$19.72	$17.18	44,031
2016-01-13	$19.86	$19.89	$19.40	$19.43	$16.93	31,940
2016-01-12	$19.82	$19.85	$19.57	$19.74	$17.20	14,413
2016-01-11	$19.70	$19.73	$19.47	$19.71	$17.17	29,035
2016-01-08	$19.91	$19.91	$19.60	$19.63	$17.10	123,075
2016-01-07	$19.89	$20.03	$19.78	$19.83	$17.28	26,548
2016-01-06	$20.16	$20.25	$20.09	$20.19	$17.59	13,584
2016-01-05	$20.35	$20.43	$20.28	$20.40	$17.77	17,789
2016-01-04	$20.24	$20.27	$20.10	$20.26	$17.65	93,544
2015-12-31	$20.67	$20.69	$20.55	$20.55	$17.91	52,144
2015-12-30	$20.81	$20.83	$20.72	$20.74	$18.07	37,192
2015-12-29	$20.80	$20.88	$20.79	$20.85	$18.17	30,114
2015-12-28	$20.60	$20.64	$20.55	$20.63	$17.97	36,125
2015-12-24	$20.71	$20.76	$20.68	$20.72	$18.05	22,624
2015-12-23	$20.62	$20.77	$20.62	$20.76	$18.09	27,589
2015-12-22	$20.33	$20.51	$20.28	$20.46	$17.83	30,182
2015-12-21	$20.18	$20.24	$20.07	$20.24	$17.64	31,349
2015-12-18	$20.30	$20.33	$20.08	$20.08	$17.50	198,673
2015-12-17	$20.86	$20.86	$20.54	$20.54	$17.77	37,374
2015-12-16	$20.63	$20.85	$20.60	$20.81	$18.00	18,918
2015-12-15	$20.51	$20.63	$20.50	$20.54	$17.77	22,123
2015-12-14	$20.23	$20.37	$20.08	$20.36	$17.61	39,015
2015-12-11	$20.30	$20.32	$20.16	$20.17	$17.45	36,453
2015-12-10	$20.46	$20.63	$20.46	$20.49	$17.72	68,301
2015-12-09	$20.51	$20.78	$20.39	$20.49	$17.72	29,361
2015-12-08	$20.55	$20.69	$20.51	$20.58	$17.80	51,342
2015-12-07	$20.76	$20.78	$20.61	$20.78	$17.97	26,077
2015-12-04	$20.51	$20.85	$20.51	$20.83	$18.02	18,839
2015-12-03	$20.78	$20.78	$20.42	$20.48	$17.71	18,466
2015-12-02	$20.91	$20.92	$20.73	$20.75	$17.95	22,251
2015-12-01	$20.87	$20.97	$20.83	$20.94	$18.11	34,286
2015-11-30	$20.89	$20.90	$20.83	$20.84	$18.03	30,030
2015-11-27	$20.86	$20.91	$20.83	$20.89	$18.07	31,520
2015-11-25	$20.86	$20.89	$20.83	$20.83	$18.02	25,843
2015-11-24	$20.72	$20.90	$20.71	$20.85	$18.04	22,558
2015-11-23	$20.80	$20.86	$20.76	$20.80	$17.99	23,803
2015-11-20	$20.85	$20.90	$20.73	$20.79	$17.98	75,733
2015-11-19	$20.71	$20.78	$20.70	$20.74	$17.94	55,014
2015-11-18	$20.53	$20.70	$20.50	$20.70	$17.91	33,900
2015-11-17	$20.56	$20.63	$20.48	$20.50	$17.73	16,241
2015-11-16	$20.13	$20.49	$20.13	$20.48	$17.71	44,884
2015-11-13	$20.28	$20.28	$20.13	$20.13	$17.41	44,797
2015-11-12	$20.48	$20.48	$20.32	$20.32	$17.58	80,484
2015-11-11	$20.72	$20.72	$20.61	$20.63	$17.84	35,350
2015-11-10	$20.57	$20.66	$20.56	$20.63	$17.84	27,037
2015-11-09	$20.76	$20.76	$20.54	$20.62	$17.84	25,058
2015-11-06	$20.83	$20.90	$20.65	$20.80	$17.99	43,060
2015-11-05	$21.01	$21.01	$20.87	$20.91	$18.09	65,288
2015-11-04	$21.15	$21.15	$20.97	$21.00	$18.16	106,203
2015-11-03	$20.96	$21.14	$20.95	$21.08	$18.23	28,443
2015-11-02	$20.87	$21.04	$20.85	$21.00	$18.16	22,400
2015-10-30	$20.89	$20.95	$20.84	$20.84	$18.03	19,528
2015-10-29	$20.87	$20.92	$20.80	$20.92	$18.10	20,506
2015-10-28	$20.80	$20.90	$20.67	$20.89	$18.07	17,504
2015-10-27	$20.78	$20.78	$20.70	$20.75	$17.95	8,659
2015-10-26	$20.90	$20.90	$20.84	$20.84	$18.03	18,957
2015-10-23	$21.00	$21.00	$20.83	$20.93	$18.10	46,345
2015-10-22	$20.54	$20.87	$20.54	$20.84	$18.03	34,814
2015-10-21	$20.53	$20.56	$20.42	$20.42	$17.66	10,756
2015-10-20	$20.44	$20.52	$20.44	$20.51	$17.74	35,350
2015-10-19	$20.44	$20.51	$20.43	$20.51	$17.74	9,076
2015-10-16	$20.49	$20.52	$20.45	$20.52	$17.75	14,419
2015-10-15	$20.26	$20.42	$20.22	$20.41	$17.65	56,211
2015-10-14	$20.35	$20.40	$20.18	$20.21	$17.48	12,029
2015-10-13	$20.36	$20.46	$20.31	$20.34	$17.59	30,436
2015-10-12	$20.44	$20.47	$20.42	$20.47	$17.71	11,374
2015-10-09	$20.46	$20.48	$20.40	$20.45	$17.69	9,065
2015-10-08	$20.17	$20.44	$20.17	$20.44	$17.68	7,542
2015-10-07	$20.13	$20.24	$20.04	$20.18	$17.46	16,891
2015-10-06	$20.08	$20.14	$20.05	$20.05	$17.34	24,152
2015-10-05	$19.84	$20.11	$19.84	$20.10	$17.39	34,069
2015-10-02	$19.25	$19.74	$19.25	$19.74	$17.07	9,270
2015-10-01	$19.50	$19.50	$19.26	$19.38	$16.76	25,970
2015-09-30	$19.28	$19.45	$19.26	$19.43	$16.81	69,735
2015-09-29	$19.09	$19.23	$19.05	$19.12	$16.54	37,876
2015-09-28	$19.31	$19.31	$19.06	$19.09	$16.51	37,221
2015-09-25	$19.48	$19.60	$19.41	$19.42	$16.79	58,198
2015-09-24	$19.24	$19.38	$19.14	$19.37	$16.75	282,414
2015-09-23	$19.47	$19.47	$19.31	$19.36	$16.75	10,735
2015-09-22	$19.42	$19.46	$19.35	$19.45	$16.82	223,430
2015-09-21	$19.61	$19.74	$19.59	$19.63	$16.98	105,081
2015-09-18	$19.57	$19.72	$19.48	$19.48	$16.85	23,118
2015-09-17	$19.94	$20.11	$19.92	$19.92	$17.12	18,735
2015-09-16	$19.82	$19.97	$19.81	$19.94	$17.14	37,043
2015-09-15	$19.61	$19.84	$19.61	$19.79	$17.01	51,993
2015-09-14	$19.65	$19.65	$19.51	$19.56	$16.81	82,253
2015-09-11	$19.52	$19.62	$19.48	$19.62	$16.86	26,366
2015-09-10	$19.54	$19.69	$19.47	$19.56	$16.81	35,985
2015-09-09	$19.99	$20.00	$19.56	$19.56	$16.81	42,489
2015-09-08	$19.72	$19.85	$19.64	$19.85	$17.06	79,468
2015-09-04	$19.49	$19.52	$19.34	$19.49	$16.75	34,974
2015-09-03	$19.74	$19.88	$19.69	$19.74	$16.97	37,691
2015-09-02	$19.58	$19.65	$19.44	$19.65	$16.89	40,310