PORTFOLIOPLUS S&P 500 (R) ETF (PPLC) Stock Profile

Data as of April 30, 2024

$44.96 ($0.95) 2.16%

PORTFOLIOPLUS S&P 500 (R) ETF - Daily Information

Click for more stock information on PORTFOLIOPLUS S&P 500 (R) ETF .

Daily Information	Data
Date	April 30, 2024
Open	$43.84
Previous Close	$44.96
High	$44.96
Low	$43.84
Adjusted Open	$43.84
Previous Adjusted Close	$44.96
Adjusted High	$44.96
Adjusted Low	$43.84

Invest in PORTFOLIOPLUS S&P 500 (R) ETF (PPLC)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

$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 PORTFOLIOPLUS S&P 500 (R) ETF (PPLC)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-09-25	$43.84	$44.96	$43.84	$44.96	$44.96	10,544
2020-09-24	$43.67	$44.00	$43.64	$44.00	$44.00	1,316
2020-09-23	$44.94	$44.94	$43.81	$43.81	$43.81	1,080
2020-09-22	$44.74	$45.27	$44.66	$45.27	$45.27	909
2020-09-21	$44.39	$44.54	$43.72	$44.54	$44.54	11,148
2020-09-18	$45.49	$45.82	$45.05	$45.36	$45.36	1,879
2020-09-17	$45.98	$45.98	$45.98	$45.98	$45.98	117
2020-09-16	$47.07	$47.09	$46.59	$46.59	$46.59	362
2020-09-15	$47.10	$47.10	$46.82	$46.82	$46.82	776
2020-09-14	$46.32	$46.78	$46.30	$46.56	$46.56	4,283
2020-09-11	$45.75	$46.13	$45.33	$45.72	$45.72	35,099
2020-09-10	$47.14	$47.20	$45.53	$45.78	$45.78	16,625
2020-09-09	$46.76	$47.25	$46.74	$46.90	$46.90	4,450
2020-09-08	$46.20	$46.20	$45.57	$45.59	$45.59	32,515
2020-09-04	$48.04	$48.04	$45.15	$47.38	$47.38	19,615
2020-09-03	$49.19	$49.21	$47.57	$47.87	$47.87	3,762
2020-09-02	$49.62	$50.26	$49.48	$50.26	$50.26	1,566
2020-09-01	$48.75	$49.11	$48.74	$49.11	$49.11	1,708
2020-08-31	$48.77	$48.83	$48.77	$48.80	$48.80	10,844
2020-08-28	$48.51	$48.85	$48.40	$48.82	$48.82	2,494
2020-08-27	$48.49	$48.69	$48.44	$48.44	$48.44	1,606
2020-08-26	$47.76	$48.29	$47.76	$48.29	$48.29	1,851
2020-08-25	$47.52	$47.61	$47.40	$47.61	$47.61	1,790
2020-08-24	$47.20	$47.33	$47.16	$47.33	$47.33	670
2020-08-21	$46.49	$46.78	$46.49	$46.78	$46.78	654
2020-08-20	$45.99	$46.53	$45.99	$46.53	$46.53	2,574
2020-08-19	$46.75	$46.75	$46.34	$46.34	$46.34	628
2020-08-18	$46.45	$46.65	$46.45	$46.57	$46.57	438
2020-08-17	$46.48	$46.54	$46.42	$46.45	$46.45	1,887
2020-08-14	$46.21	$46.26	$46.15	$46.24	$46.24	6,397
2020-08-13	$46.46	$46.46	$46.28	$46.28	$46.28	235
2020-08-12	$46.50	$46.50	$46.40	$46.40	$46.40	1,582
2020-08-11	$46.26	$46.26	$45.50	$45.50	$45.50	2,000
2020-08-10	$46.01	$46.04	$45.94	$46.01	$46.01	1,947
2020-08-07	$45.62	$45.83	$45.58	$45.83	$45.83	2,453
2020-08-06	$45.29	$45.78	$45.29	$45.78	$45.78	1,830
2020-08-05	$45.28	$45.39	$45.28	$45.39	$45.39	1,946
2020-08-04	$44.91	$44.96	$44.74	$44.96	$44.96	6,059
2020-08-03	$44.70	$44.90	$44.69	$44.82	$44.82	2,343
2020-07-31	$44.20	$44.30	$43.48	$44.30	$44.30	8,070
2020-07-30	$43.55	$43.88	$43.17	$43.88	$43.88	1,339
2020-07-29	$43.89	$44.07	$43.89	$44.07	$44.07	3,656
2020-07-28	$43.72	$43.75	$43.39	$43.39	$43.39	452
2020-07-27	$43.36	$43.76	$43.36	$43.76	$43.76	503
2020-07-24	$43.26	$43.46	$43.24	$43.31	$43.31	1,453
2020-07-23	$44.41	$44.50	$43.53	$43.65	$43.65	2,616
2020-07-22	$44.11	$44.48	$44.05	$44.45	$44.45	13,343
2020-07-21	$44.35	$44.35	$44.04	$44.04	$44.04	1,036
2020-07-20	$43.69	$44.04	$43.69	$44.04	$44.04	3,125
2020-07-17	$43.40	$43.57	$43.40	$43.51	$43.51	1,000
2020-07-16	$43.23	$43.32	$43.13	$43.32	$43.32	480
2020-07-15	$43.62	$43.62	$43.28	$43.50	$43.51	1,800
2020-07-14	$42.10	$43.02	$41.80	$43.02	$43.02	2,400
2020-07-13	$43.21	$43.54	$42.25	$42.25	$42.25	2,400
2020-07-10	$42.71	$42.77	$42.71	$42.77	$42.77	270
2020-07-09	$41.94	$42.28	$41.94	$42.16	$42.16	1,400
2020-07-08	$42.21	$42.46	$41.92	$42.46	$42.46	1,300
2020-07-07	$42.35	$42.38	$42.05	$42.05	$42.05	1,400
2020-07-06	$42.50	$42.66	$42.30	$42.64	$42.64	8,300
2020-07-02	$42.34	$42.38	$41.71	$41.71	$41.71	6,100
2020-07-01	$41.51	$41.56	$41.48	$41.51	$41.51	1,000
2020-06-30	$40.56	$41.28	$40.56	$41.28	$41.28	2,500
2020-06-29	$39.48	$40.26	$39.21	$40.25	$40.25	7,800
2020-06-26	$40.05	$40.06	$39.60	$39.60	$39.60	3,474
2020-06-25	$40.25	$40.90	$40.25	$40.90	$40.90	6,358
2020-06-24	$41.40	$41.42	$39.80	$40.35	$40.35	5,077
2020-06-23	$42.01	$42.20	$41.77	$41.83	$41.83	2,347
2020-06-22	$41.51	$41.80	$41.51	$41.80	$41.52	10,892
2020-06-19	$42.44	$42.48	$41.26	$41.56	$41.28	12,324
2020-06-18	$41.72	$41.84	$41.69	$41.74	$41.46	1,075
2020-06-17	$41.99	$41.99	$41.79	$41.79	$41.51	1,322
2020-06-16	$42.35	$42.35	$41.81	$41.81	$41.53	5,913
2020-06-15	$39.29	$40.91	$39.07	$40.82	$40.55	4,896
2020-06-12	$41.16	$41.16	$39.81	$40.49	$40.22	18,729
2020-06-11	$41.78	$41.78	$39.71	$39.76	$39.50	7,167
2020-06-10	$43.63	$43.63	$43.10	$43.24	$42.96	4,619
2020-06-09	$43.39	$43.63	$43.39	$43.51	$43.22	3,867
2020-06-08	$43.39	$43.85	$43.34	$43.85	$43.56	2,748
2020-06-05	$42.84	$43.39	$42.84	$43.16	$42.87	13,669
2020-06-04	$41.74	$41.86	$41.65	$41.67	$41.39	3,991
2020-06-03	$41.59	$42.03	$41.59	$41.93	$41.65	5,895
2020-06-02	$41.05	$41.10	$39.94	$41.10	$40.83	4,178
2020-06-01	$40.67	$40.80	$40.47	$40.73	$40.46	6,777
2020-05-29	$39.90	$40.55	$39.86	$40.55	$40.28	48,543
2020-05-28	$40.32	$40.89	$40.29	$40.29	$40.02	12,215
2020-05-27	$40.11	$40.32	$39.51	$40.32	$40.05	14,891
2020-05-26	$40.04	$40.04	$39.52	$39.52	$39.26	2,435
2020-05-22	$38.64	$38.87	$38.57	$38.86	$38.60	5,006
2020-05-21	$39.10	$39.23	$38.76	$38.77	$38.51	13,960
2020-05-20	$39.06	$39.21	$39.03	$39.16	$38.90	2,135
2020-05-19	$38.83	$38.98	$38.40	$38.40	$38.15	7,152
2020-05-18	$38.51	$38.98	$38.47	$38.90	$38.64	5,606
2020-05-15	$36.63	$37.24	$36.63	$37.24	$37.00	3,269
2020-05-14	$36.46	$36.97	$36.04	$36.97	$36.72	1,181
2020-05-13	$37.07	$37.23	$36.25	$36.47	$36.23	4,896
2020-05-12	$38.40	$38.48	$37.48	$37.48	$37.24	7,861
2020-05-11	$38.10	$38.68	$38.10	$38.51	$38.26	4,249
2020-05-08	$38.12	$38.42	$38.09	$38.36	$38.11	6,342
2020-05-07	$37.73	$37.75	$37.51	$37.51	$37.26	1,640
2020-05-06	$37.51	$37.51	$37.02	$37.02	$36.77	9,795
2020-05-05	$37.35	$37.84	$37.25	$37.34	$37.09	15,737
2020-05-04	$36.32	$36.86	$35.30	$36.81	$36.57	27,738
2020-05-01	$37.16	$37.23	$36.32	$36.56	$36.31	5,378
2020-04-30	$38.31	$38.31	$37.26	$38.07	$37.82	28,079
2020-04-29	$38.28	$38.84	$38.28	$38.59	$38.33	8,518
2020-04-28	$38.12	$38.12	$37.21	$37.24	$36.99	17,036
2020-04-27	$37.11	$37.60	$37.11	$37.54	$37.29	5,309
2020-04-24	$36.30	$36.78	$36.09	$36.78	$36.54	3,740
2020-04-23	$36.56	$36.71	$36.09	$36.11	$35.87	10,062
2020-04-22	$35.85	$36.25	$35.85	$36.10	$35.86	11,014
2020-04-21	$36.25	$36.25	$34.95	$35.06	$34.83	8,679
2020-04-20	$36.76	$37.32	$36.52	$36.52	$36.28	3,748
2020-04-17	$37.22	$37.51	$36.73	$37.45	$37.20	15,126
2020-04-16	$36.12	$36.23	$35.65	$36.17	$35.93	8,879
2020-04-15	$35.77	$36.16	$35.00	$35.87	$35.63	7,590
2020-04-14	$36.45	$36.95	$36.34	$36.95	$36.70	8,652
2020-04-13	$35.78	$35.78	$34.85	$35.56	$35.32	6,317
2020-04-09	$35.81	$36.43	$35.52	$35.96	$35.72	28,398
2020-04-08	$34.30	$35.42	$33.97	$35.26	$35.03	26,651
2020-04-07	$35.28	$35.28	$33.85	$33.97	$33.74	19,162
2020-04-06	$32.25	$33.91	$32.25	$33.91	$33.68	6,864
2020-04-03	$31.24	$31.49	$30.45	$30.86	$30.65	7,822
2020-04-02	$30.32	$31.44	$30.23	$31.44	$31.23	25,704
2020-04-01	$30.78	$31.11	$30.53	$30.53	$30.33	6,058
2020-03-31	$32.64	$33.28	$32.26	$32.48	$32.26	6,799
2020-03-30	$32.15	$33.18	$32.04	$33.14	$32.92	6,312
2020-03-27	$31.60	$32.73	$31.54	$31.75	$31.54	30,290
2020-03-26	$31.03	$33.22	$31.03	$33.21	$32.99	54,683
2020-03-25	$31.00	$32.18	$29.60	$30.48	$30.28	29,047
2020-03-24	$29.00	$30.17	$28.63	$30.17	$29.97	10,997
2020-03-23	$26.93	$27.68	$26.08	$26.94	$26.76	7,796
2020-03-20	$29.82	$30.17	$27.73	$27.93	$27.74	31,336
2020-03-19	$29.03	$30.56	$28.06	$29.71	$29.51	158,857
2020-03-18	$28.90	$30.28	$27.32	$30.07	$29.87	10,396
2020-03-17	$30.23	$31.73	$29.21	$31.67	$31.46	12,420
2020-03-16	$29.47	$32.29	$29.36	$29.36	$29.16	69,976
2020-03-13	$32.60	$34.79	$31.28	$34.79	$34.56	14,914
2020-03-12	$32.28	$33.99	$31.01	$31.01	$30.80	78,133
2020-03-11	$36.73	$36.90	$35.00	$35.74	$35.50	20,942
2020-03-10	$37.48	$38.13	$35.68	$38.13	$37.88	13,775
2020-03-09	$36.34	$37.54	$35.43	$36.00	$35.76	25,468
2020-03-06	$39.06	$40.05	$38.65	$39.78	$39.52	25,108
2020-03-05	$41.24	$41.80	$40.37	$40.70	$40.43	17,752
2020-03-04	$41.50	$42.73	$41.04	$42.69	$42.41	10,849
2020-03-03	$42.10	$42.88	$39.94	$40.43	$40.16	22,335
2020-03-02	$39.85	$41.82	$39.80	$41.82	$41.54	16,109
2020-02-28	$38.36	$39.66	$37.76	$39.44	$39.18	70,783
2020-02-27	$41.42	$42.11	$40.25	$40.25	$39.98	131,631
2020-02-26	$43.11	$43.58	$42.51	$42.59	$42.30	7,263
2020-02-25	$44.85	$44.85	$42.72	$42.74	$42.46	6,378
2020-02-24	$44.97	$45.14	$44.44	$44.63	$44.33	17,048
2020-02-21	$46.97	$46.97	$46.59	$46.69	$46.38	3,393
2020-02-20	$47.49	$47.61	$46.85	$47.38	$47.06	8,598
2020-02-19	$47.51	$47.62	$47.51	$47.61	$47.29	3,177
2020-02-18	$47.26	$47.32	$47.17	$47.25	$46.94	2,577
2020-02-14	$47.40	$47.46	$47.30	$47.45	$47.13	4,143
2020-02-13	$47.13	$47.45	$47.13	$47.34	$47.02	16,101
2020-02-12	$47.33	$47.45	$47.26	$47.43	$47.11	3,325
2020-02-11	$47.19	$47.33	$47.02	$47.02	$46.71	2,975
2020-02-10	$46.24	$46.91	$46.24	$46.91	$46.60	4,414
2020-02-07	$46.62	$46.62	$46.36	$46.43	$46.12	2,576
2020-02-06	$46.66	$46.79	$46.66	$46.77	$46.46	2,664
2020-02-05	$46.45	$46.50	$46.27	$46.50	$46.19	2,418
2020-02-04	$45.66	$45.98	$45.66	$45.86	$45.55	4,745
2020-02-03	$45.02	$45.29	$44.89	$44.95	$44.65	5,801
2020-01-31	$44.88	$45.35	$44.41	$44.53	$44.23	3,134
2020-01-30	$45.12	$45.60	$44.95	$45.60	$45.29	5,179
2020-01-29	$45.66	$45.67	$45.43	$45.43	$45.13	1,978
2020-01-28	$45.11	$45.51	$45.11	$45.51	$45.20	2,011
2020-01-27	$44.75	$44.95	$44.70	$44.83	$44.53	7,535
2020-01-24	$46.46	$46.47	$45.73	$45.82	$45.51	11,887
2020-01-23	$46.18	$46.38	$46.18	$46.38	$46.07	6,459
2020-01-22	$46.48	$46.55	$46.29	$46.35	$46.04	5,741
2020-01-21	$46.25	$46.33	$46.25	$46.29	$45.98	14,590
2020-01-17	$46.36	$46.45	$46.32	$46.43	$46.12	6,215
2020-01-16	$46.00	$46.23	$46.00	$46.23	$45.92	3,322
2020-01-15	$45.57	$45.88	$45.57	$45.68	$45.38	9,221
2020-01-14	$45.59	$45.73	$45.59	$45.60	$45.30	2,175
2020-01-13	$45.40	$45.66	$45.39	$45.66	$45.36	3,122
2020-01-10	$45.58	$45.58	$45.27	$45.27	$44.97	3,504
2020-01-09	$45.39	$45.44	$45.33	$45.44	$45.14	3,098
2020-01-08	$44.75	$45.19	$44.75	$45.04	$44.74	5,726
2020-01-07	$44.64	$44.82	$44.64	$44.71	$44.41	6,771
2020-01-06	$44.28	$44.86	$44.28	$44.86	$44.56	4,746
2020-01-03	$44.41	$44.73	$44.41	$44.71	$44.41	2,527
2020-01-02	$44.92	$45.09	$44.75	$45.09	$44.79	21,459
2019-12-31	$44.26	$44.55	$44.26	$44.55	$44.25	1,700
2019-12-30	$44.77	$44.77	$44.33	$44.41	$44.11	18,831
2019-12-27	$44.81	$44.81	$44.73	$44.73	$44.43	897
2019-12-26	$44.61	$44.70	$44.61	$44.70	$44.40	5,289
2019-12-24	$44.43	$44.44	$44.42	$44.42	$44.12	1,151
2019-12-23	$44.52	$44.52	$44.43	$44.43	$44.14	6,665
2019-12-20	$44.71	$44.88	$44.71	$44.80	$44.10	5,329
2019-12-19	$44.33	$44.50	$44.31	$44.50	$43.81	1,971
2019-12-18	$44.28	$44.36	$44.24	$44.24	$43.55	840
2019-12-17	$44.26	$44.33	$44.24	$44.24	$43.55	6,832
2019-12-16	$44.19	$44.32	$44.19	$44.25	$43.56	3,571
2019-12-13	$43.74	$43.84	$43.72	$43.83	$43.14	3,387
2019-12-12	$43.29	$43.91	$43.29	$43.80	$43.12	9,767
2019-12-11	$43.47	$43.55	$43.46	$43.55	$42.62	964
2019-12-10	$43.42	$43.46	$43.36	$43.36	$42.43	824
2019-12-09	$43.68	$43.68	$43.44	$43.44	$42.51	6,107
2019-12-06	$43.58	$43.67	$43.58	$43.64	$42.71	699
2019-12-05	$42.96	$43.11	$42.96	$43.11	$42.19	3,490
2019-12-04	$43.01	$43.05	$43.01	$43.02	$42.10	552
2019-12-03	$42.48	$42.64	$42.48	$42.64	$41.73	2,984
2019-12-02	$43.40	$43.40	$42.98	$43.03	$42.11	5,665
2019-11-29	$43.65	$43.65	$43.53	$43.53	$42.60	1,063
2019-11-27	$43.61	$43.74	$43.58	$43.74	$42.80	2,864
2019-11-26	$43.41	$43.48	$43.41	$43.48	$42.55	1,734
2019-11-25	$43.26	$43.35	$43.26	$43.35	$42.42	1,017
2019-11-22	$42.90	$42.91	$42.81	$42.91	$41.99	1,221
2019-11-21	$42.90	$42.90	$42.70	$42.79	$41.87	780
2019-11-20	$42.99	$43.08	$42.70	$42.88	$41.96	2,217
2019-11-19	$43.11	$43.18	$43.10	$43.10	$42.18	3,229
2019-11-18	$42.99	$43.10	$42.99	$43.10	$42.17	221
2019-11-15	$42.87	$43.09	$42.87	$43.09	$42.17	1,330
2019-11-14	$42.55	$42.66	$42.45	$42.66	$41.74	745
2019-11-13	$42.35	$42.62	$42.35	$42.60	$41.69	2,614
2019-11-12	$42.52	$42.72	$42.52	$42.55	$41.63	930
2019-11-11	$42.36	$42.47	$42.36	$42.43	$41.52	2,052
2019-11-08	$42.41	$42.56	$42.41	$42.56	$41.65	3,115
2019-11-07	$42.57	$42.64	$42.39	$42.39	$41.48	5,661
2019-11-06	$42.21	$42.23	$42.09	$42.23	$41.33	2,789
2019-11-05	$42.46	$42.46	$42.19	$42.22	$41.31	8,792
2019-11-04	$42.37	$42.37	$42.27	$42.27	$41.37	6,852
2019-11-01	$41.83	$42.02	$41.81	$42.02	$41.12	8,360
2019-10-31	$41.37	$41.47	$41.34	$41.46	$40.57	5,787
2019-10-30	$41.35	$41.67	$41.35	$41.67	$40.78	2,380
2019-10-29	$41.53	$41.53	$41.48	$41.51	$40.62	715
2019-10-28	$41.57	$41.57	$41.57	$41.57	$40.68	239
2019-10-25	$41.00	$41.31	$41.00	$41.24	$40.36	29,242
2019-10-24	$41.08	$41.08	$40.92	$41.03	$40.15	1,598
2019-10-23	$40.81	$40.90	$40.76	$40.90	$40.02	4,899
2019-10-22	$41.08	$41.08	$40.77	$40.78	$39.90	2,118
2019-10-21	$41.02	$41.02	$40.79	$40.94	$40.06	12,557
2019-10-18	$40.70	$40.70	$40.62	$40.62	$39.75	9,730
2019-10-17	$40.88	$40.91	$40.75	$40.79	$39.91	11,658
2019-10-16	$40.61	$40.72	$40.61	$40.64	$39.77	7,227
2019-10-15	$40.78	$40.85	$40.75	$40.75	$39.88	6,444
2019-10-14	$40.21	$40.22	$40.21	$40.22	$39.36	131
2019-10-11	$40.44	$40.52	$40.31	$40.31	$39.45	6,480
2019-10-10	$39.50	$39.69	$39.49	$39.69	$38.84	1,207
2019-10-09	$39.25	$39.37	$39.25	$39.37	$38.53	976
2019-10-08	$39.29	$39.38	$38.89	$38.89	$38.06	2,916
2019-10-07	$39.83	$39.83	$39.72	$39.76	$38.91	1,129
2019-10-04	$39.46	$39.94	$39.46	$39.94	$39.09	1,356
2019-10-03	$38.59	$39.13	$38.57	$39.13	$38.29	2,671
2019-10-02	$39.39	$39.39	$38.73	$38.75	$37.92	3,262
2019-10-01	$40.24	$40.24	$39.73	$39.73	$38.88	856
2019-09-30	$40.48	$40.48	$40.41	$40.41	$39.54	772
2019-09-27	$40.41	$40.41	$39.90	$40.05	$39.19	3,205
2019-09-26	$40.46	$40.46	$40.41	$40.41	$39.54	1,881
2019-09-25	$40.55	$40.55	$40.55	$40.55	$39.68	278
2019-09-24	$40.75	$40.75	$40.14	$40.20	$39.34	2,614
2019-09-23	$40.74	$40.74	$40.66	$40.66	$39.79	1,015
2019-09-20	$41.01	$41.01	$40.72	$40.72	$39.85	2,418
2019-09-19	$41.01	$41.18	$40.95	$40.95	$40.07	5,462
2019-09-18	$40.83	$40.92	$40.72	$40.92	$40.04	1,387
2019-09-17	$40.80	$40.90	$40.78	$40.90	$40.02	2,122
2019-09-16	$40.70	$40.82	$40.69	$40.77	$39.90	3,037
2019-09-13	$40.98	$41.05	$40.93	$40.93	$40.05	1,756
2019-09-12	$41.00	$41.15	$40.85	$40.97	$40.09	22,691
2019-09-11	$40.45	$40.74	$40.45	$40.74	$39.87	700
2019-09-10	$40.24	$40.31	$40.05	$40.31	$39.45	1,720
2019-09-09	$40.50	$40.53	$40.30	$40.40	$39.54	2,999
2019-09-06	$40.43	$40.45	$40.29	$40.39	$39.53	1,412
2019-09-05	$40.14	$40.47	$40.14	$40.35	$39.48	18,400
2019-09-04	$39.51	$39.65	$39.43	$39.64	$38.79	9,120
2019-09-03	$39.05	$39.10	$38.82	$39.06	$38.22	67,600
2019-08-30	$39.59	$39.59	$39.29	$39.39	$38.55	19,583
2019-08-29	$39.31	$39.46	$39.17	$39.38	$38.54	10,094
2019-08-28	$38.49	$38.71	$38.49	$38.71	$37.88	1,513
2019-08-27	$38.47	$38.48	$38.27	$38.41	$37.59	3,770
2019-08-26	$38.25	$38.48	$38.25	$38.48	$37.65	1,157
2019-08-23	$39.35	$39.35	$37.99	$37.99	$37.18	3,283
2019-08-22	$39.55	$39.58	$39.43	$39.43	$38.59	981
2019-08-21	$39.40	$39.41	$39.40	$39.41	$38.57	1,945
2019-08-20	$39.06	$39.13	$38.97	$38.97	$38.14	5,778
2019-08-19	$39.27	$39.42	$39.27	$39.42	$38.58	229
2019-08-16	$38.55	$38.81	$38.55	$38.80	$37.97	2,185
2019-08-15	$37.95	$38.17	$37.77	$38.05	$37.24	21,970
2019-08-14	$38.60	$38.60	$37.92	$37.95	$37.13	6,882
2019-08-13	$38.56	$39.39	$38.52	$39.39	$38.55	3,177
2019-08-12	$38.98	$38.98	$38.66	$38.66	$37.83	3,500
2019-08-09	$39.44	$39.44	$39.13	$39.29	$38.44	2,195
2019-08-08	$39.03	$39.56	$39.03	$39.56	$38.72	1,060
2019-08-07	$38.38	$38.74	$38.38	$38.68	$37.85	7,281
2019-08-06	$38.25	$38.63	$38.11	$38.62	$37.79	40,861
2019-08-05	$38.64	$38.64	$37.68	$37.97	$37.16	27,686
2019-08-02	$39.72	$39.72	$39.20	$39.49	$38.64	12,768
2019-08-01	$40.83	$40.83	$39.88	$39.88	$39.03	1,700
2019-07-31	$40.42	$40.42	$40.42	$40.42	$39.56	461
2019-07-30	$40.83	$40.96	$40.83	$40.93	$40.06	533
2019-07-29	$41.08	$41.13	$41.08	$41.13	$40.25	579
2019-07-26	$41.06	$41.22	$41.03	$41.22	$40.34	598
2019-07-25	$40.84	$40.93	$40.78	$40.78	$39.90	617
2019-07-24	$40.89	$41.09	$40.89	$41.08	$40.20	8,213
2019-07-23	$40.69	$40.84	$40.59	$40.84	$39.97	3,617
2019-07-22	$40.42	$40.50	$40.42	$40.46	$39.59	231
2019-07-19	$40.87	$40.87	$40.32	$40.32	$39.46	6,165
2019-07-18	$40.50	$40.68	$40.30	$40.63	$39.76	3,667
2019-07-17	$40.79	$40.80	$40.49	$40.49	$39.62	830
2019-07-16	$40.98	$41.01	$40.80	$40.80	$39.93	1,955
2019-07-15	$41.07	$41.07	$40.94	$40.96	$40.09	6,971
2019-07-12	$40.84	$40.99	$40.84	$40.99	$40.11	1,689
2019-07-11	$40.69	$40.75	$40.62	$40.73	$39.86	4,549
2019-07-10	$40.69	$40.71	$40.59	$40.61	$39.74	3,979
2019-07-09	$40.23	$40.37	$40.23	$40.37	$39.51	2,689
2019-07-08	$40.33	$40.33	$40.25	$40.28	$39.42	7,908
2019-07-05	$40.28	$40.48	$40.23	$40.48	$39.61	642
2019-07-03	$40.38	$40.61	$40.38	$40.61	$39.74	1,409
2019-07-02	$40.01	$40.17	$39.95	$40.17	$39.31	881
2019-07-01	$40.44	$40.44	$39.87	$40.06	$39.20	37,152
2019-06-28	$39.52	$39.63	$39.47	$39.63	$38.79	15,361
2019-06-27	$39.31	$39.43	$39.31	$39.35	$38.51	27,456
2019-06-26	$39.42	$39.42	$39.14	$39.14	$38.30	4,919
2019-06-25	$39.71	$39.71	$39.19	$39.21	$38.37	34,853
2019-06-24	$40.61	$40.66	$40.46	$40.48	$38.87	13,035
2019-06-21	$40.60	$40.76	$40.54	$40.55	$38.94	21,240
2019-06-20	$40.67	$40.72	$40.29	$40.72	$39.10	14,268
2019-06-19	$40.01	$40.18	$39.96	$40.18	$38.58	4,349
2019-06-18	$40.07	$40.10	$39.97	$39.97	$38.38	14,093
2019-06-17	$39.56	$39.56	$39.43	$39.43	$37.86	1,070
2019-06-14	$39.34	$39.44	$39.34	$39.44	$37.87	367
2019-06-13	$39.40	$39.47	$39.40	$39.43	$37.86	305
2019-06-12	$39.31	$39.33	$39.18	$39.26	$37.70	2,933
2019-06-11	$39.54	$39.55	$39.36	$39.37	$37.80	3,741
2019-06-10	$39.48	$39.67	$39.39	$39.39	$37.82	8,827
2019-06-07	$38.84	$39.20	$38.84	$39.15	$37.59	1,909
2019-06-06	$38.66	$38.68	$38.59	$38.59	$37.05	2,860
2019-06-05	$37.97	$38.26	$37.97	$38.26	$36.73	440
2019-06-04	$37.28	$37.82	$37.21	$37.82	$36.31	788
2019-06-03	$37.08	$37.08	$36.51	$36.80	$35.33	26,367
2019-05-31	$37.00	$37.02	$36.92	$36.92	$35.46	10,969
2019-05-30	$37.63	$37.70	$37.55	$37.55	$36.05	922
2019-05-29	$37.55	$37.55	$37.23	$37.47	$35.98	7,837
2019-05-28	$38.23	$38.23	$37.87	$37.87	$36.36	446
2019-05-24	$38.30	$38.32	$38.30	$38.30	$36.78	687
2019-05-23	$38.16	$38.18	$37.88	$38.18	$36.66	2,276
2019-05-22	$38.75	$38.92	$38.74	$38.82	$37.28	3,313
2019-05-21	$38.84	$39.00	$38.79	$38.94	$37.39	4,500
2019-05-20	$38.52	$38.70	$38.41	$38.53	$37.00	4,513
2019-05-17	$38.86	$39.17	$38.82	$38.89	$37.34	5,536
2019-05-16	$38.95	$39.43	$38.95	$39.13	$37.57	3,318
2019-05-15	$38.02	$38.80	$38.02	$38.68	$37.14	16,122
2019-05-14	$38.14	$38.65	$38.11	$38.41	$36.88	7,990
2019-05-13	$38.21	$38.41	$37.78	$37.96	$36.45	82,937
2019-05-10	$38.80	$39.19	$38.25	$39.15	$37.60	106,656
2019-05-09	$38.52	$39.03	$38.51	$39.03	$37.47	4,901
2019-05-08	$39.39	$39.46	$39.19	$39.19	$37.63	5,127
2019-05-07	$39.67	$39.67	$38.87	$39.24	$37.68	2,531
2019-05-06	$39.50	$40.15	$39.50	$40.15	$38.55	23,844
2019-05-03	$40.17	$40.48	$40.11	$40.40	$38.80	10,332
2019-05-02	$39.94	$39.94	$39.68	$39.84	$38.25	4,806
2019-05-01	$40.43	$40.48	$40.01	$40.01	$38.42	7,926
2019-04-30	$40.18	$40.40	$40.18	$40.40	$38.79	2,408
2019-04-29	$40.38	$40.44	$40.37	$40.37	$38.76	10,703
2019-04-26	$40.04	$40.28	$39.95	$40.28	$38.68	16,028
2019-04-25	$40.05	$40.16	$39.78	$40.03	$38.44	65,729
2019-04-24	$40.09	$40.25	$40.07	$40.10	$38.51	21,048
2019-04-23	$39.75	$40.21	$39.75	$40.18	$38.58	42,499
2019-04-22	$39.50	$39.72	$39.50	$39.71	$38.13	3,698
2019-04-18	$39.63	$39.68	$39.51	$39.65	$38.07	2,815
2019-04-17	$39.91	$39.91	$39.51	$39.58	$38.00	11,129
2019-04-16	$39.83	$39.83	$39.64	$39.66	$38.08	27,082
2019-04-15	$39.70	$39.70	$39.52	$39.65	$38.07	13,201
2019-04-12	$39.64	$39.74	$39.52	$39.68	$38.10	125,474
2019-04-11	$39.44	$39.44	$39.22	$39.34	$37.78	150,199
2019-04-10	$39.25	$39.35	$39.17	$39.31	$37.75	137,974
2019-04-09	$39.24	$39.28	$39.04	$39.15	$37.59	186,292
2019-04-08	$39.21	$39.45	$39.21	$39.44	$37.87	23,048
2019-04-05	$39.31	$39.38	$39.31	$39.37	$37.81	10,919
2019-04-04	$39.08	$39.17	$39.04	$39.15	$37.59	14,603
2019-04-03	$39.25	$39.25	$38.90	$39.04	$37.49	1,766
2019-04-02	$38.85	$38.94	$38.77	$38.94	$37.39	3,652
2019-04-01	$38.70	$38.94	$38.65	$38.94	$37.39	41,473
2019-03-29	$38.28	$38.34	$38.13	$38.32	$36.80	7,734
2019-03-28	$37.96	$38.01	$37.75	$38.01	$36.50	28,983
2019-03-27	$38.03	$38.03	$37.52	$37.77	$36.27	2,347
2019-03-26	$38.01	$38.05	$37.83	$37.98	$36.47	1,104
2019-03-25	$37.53	$37.80	$37.44	$37.66	$36.17	2,240
2019-03-22	$38.50	$38.51	$37.73	$37.73	$36.23	28,033
2019-03-21	$38.68	$38.68	$38.68	$38.68	$37.15	8
2019-03-20	$38.11	$38.25	$38.02	$38.14	$36.62	692
2019-03-19	$38.46	$38.53	$38.24	$38.24	$36.72	4,725
2019-03-18	$38.32	$38.32	$38.19	$38.32	$36.75	546
2019-03-15	$38.07	$38.27	$38.00	$38.10	$36.54	9,250
2019-03-14	$37.90	$37.98	$37.88	$37.88	$36.33	5,825
2019-03-13	$37.85	$38.02	$37.85	$37.91	$36.36	1,583
2019-03-12	$37.56	$37.56	$37.53	$37.53	$36.00	158
2019-03-11	$36.82	$37.39	$36.82	$37.39	$35.86	3,425
2019-03-08	$36.42	$36.69	$36.33	$36.69	$35.18	560
2019-03-07	$36.85	$36.95	$36.71	$36.78	$35.27	1,382
2019-03-06	$37.53	$37.53	$37.18	$37.18	$35.66	2,851
2019-03-05	$37.47	$37.62	$37.47	$37.56	$36.02	9,817
2019-03-04	$37.99	$37.99	$37.12	$37.58	$36.04	4,524
2019-03-01	$37.78	$37.78	$37.55	$37.76	$36.22	7,395
2019-02-28	$37.46	$37.46	$37.41	$37.41	$35.88	1,351
2019-02-27	$37.31	$37.57	$37.31	$37.52	$35.99	1,732
2019-02-26	$37.61	$37.61	$37.58	$37.58	$36.04	1,584
2019-02-25	$37.82	$37.84	$37.60	$37.60	$36.06	72,637
2019-02-22	$37.46	$37.51	$37.39	$37.51	$35.98	8,947
2019-02-21	$37.18	$37.24	$37.17	$37.24	$35.71	5,263
2019-02-20	$37.37	$37.37	$37.37	$37.37	$35.84	710
2019-02-19	$37.09	$37.31	$37.09	$37.31	$35.78	881
2019-02-15	$37.20	$37.20	$37.20	$37.20	$35.68	1,673
2019-02-14	$36.51	$36.90	$36.51	$36.72	$35.22	6,885
2019-02-13	$36.90	$36.94	$36.78	$36.83	$35.32	1,629
2019-02-12	$36.40	$36.72	$36.40	$36.69	$35.19	2,221
2019-02-11	$36.11	$36.13	$36.06	$36.11	$34.64	1,427
2019-02-08	$35.83	$36.05	$35.67	$36.05	$34.57	5,138
2019-02-07	$36.16	$36.20	$35.73	$35.98	$34.51	23,762
2019-02-06	$36.48	$36.48	$36.36	$36.45	$34.96	1,847
2019-02-05	$36.47	$36.52	$36.39	$36.52	$35.03	2,733
2019-02-04	$36.04	$36.29	$35.91	$36.29	$34.80	1,394
2019-02-01	$36.00	$36.01	$35.90	$36.01	$34.53	11,370
2019-01-31	$35.60	$36.04	$35.59	$36.04	$34.57	5,990
2019-01-30	$35.15	$35.64	$35.06	$35.58	$34.12	1,163
2019-01-29	$35.08	$35.08	$34.80	$34.93	$33.50	2,461
2019-01-28	$34.86	$34.93	$34.76	$34.93	$33.50	3,696
2019-01-25	$35.41	$35.41	$35.28	$35.30	$33.85	627
2019-01-24	$34.89	$35.00	$34.78	$34.95	$33.52	7,074
2019-01-23	$35.09	$35.09	$34.53	$34.87	$33.44	3,602
2019-01-22	$35.12	$35.12	$34.56	$34.67	$33.25	9,553
2019-01-18	$35.11	$35.50	$35.11	$35.36	$33.91	4,504
2019-01-17	$34.34	$34.85	$34.34	$34.82	$33.39	11,782
2019-01-16	$34.63	$34.64	$34.54	$34.55	$33.13	4,330
2019-01-15	$34.24	$34.47	$34.23	$34.41	$33.00	1,469
2019-01-14	$33.83	$33.98	$33.80	$33.98	$32.59	3,928
2019-01-11	$33.95	$34.18	$33.94	$34.18	$32.78	10,097
2019-01-10	$33.89	$34.22	$33.89	$34.18	$32.78	9,713
2019-01-09	$34.06	$34.15	$33.95	$33.97	$32.58	15,789
2019-01-08	$33.86	$34.77	$33.43	$34.02	$32.63	21,886
2019-01-07	$33.10	$33.52	$33.10	$33.45	$32.08	4,241
2019-01-04	$32.39	$33.09	$32.26	$33.09	$31.73	7,994
2019-01-03	$32.42	$32.49	$31.24	$31.77	$30.47	11,790
2019-01-02	$32.35	$32.79	$32.32	$32.72	$31.38	146,542
2018-12-31	$32.43	$32.67	$32.35	$32.66	$31.32	13,168
2018-12-28	$32.67	$32.74	$32.28	$32.38	$31.05	32,539
2018-12-27	$31.53	$32.38	$31.15	$32.38	$31.05	12,821
2018-12-26	$30.76	$32.34	$30.60	$32.34	$30.68	7,922
2018-12-24	$31.25	$31.25	$30.45	$30.45	$28.88	3,863
2018-12-21	$32.47	$32.98	$31.53	$31.60	$29.97	78,187
2018-12-20	$32.85	$32.85	$32.32	$32.41	$30.74	22,937
2018-12-19	$33.73	$34.21	$33.03	$33.07	$31.36	6,595
2018-12-18	$34.07	$34.07	$33.53	$33.75	$32.01	3,295
2018-12-17	$34.56	$34.57	$33.71	$33.71	$31.97	6,742
2018-12-14	$35.04	$35.12	$34.51	$34.64	$32.85	8,787
2018-12-13	$35.64	$35.64	$35.39	$35.49	$33.66	1,858
2018-12-12	$35.82	$35.95	$35.49	$35.49	$33.66	2,001
2018-12-11	$35.83	$35.83	$35.23	$35.23	$33.41	4,052
2018-12-10	$35.10	$35.30	$34.35	$35.20	$33.39	3,433
2018-12-07	$36.21	$36.21	$35.07	$35.13	$33.32	12,336
2018-12-06	$35.57	$35.99	$35.16	$35.93	$34.08	4,041
2018-12-04	$37.50	$37.53	$36.57	$36.63	$34.74	5,563
2018-12-03	$37.34	$37.66	$37.34	$37.66	$35.72	2,131
2018-11-30	$35.14	$35.14	$35.14	$35.14	$33.32	58
2018-11-29	$35.83	$35.83	$35.14	$35.14	$33.32	1,484
2018-11-28	$36.21	$36.21	$36.16	$36.16	$34.30	1,400
2018-11-27	$35.55	$35.96	$35.55	$35.96	$34.11	1,956
2018-11-26	$35.55	$35.55	$35.55	$35.55	$33.72	1,086
2018-11-23	$35.13	$35.13	$35.12	$35.12	$33.31	806
2018-11-21	$35.47	$35.47	$35.47	$35.47	$33.64	1,934
2018-11-20	$35.44	$35.51	$34.85	$35.22	$33.40	7,144
2018-11-19	$36.70	$36.70	$35.29	$35.29	$33.47	6,338
2018-11-16	$36.57	$36.93	$36.57	$36.93	$35.03	2,896
2018-11-15	$36.09	$36.09	$36.09	$36.09	$34.23	1,545
2018-11-14	$36.74	$36.74	$36.60	$36.60	$34.71	2,133
2018-11-13	$36.77	$36.77	$36.61	$36.61	$34.72	1,734
2018-11-12	$37.25	$37.25	$36.71	$36.81	$34.91	3,147
2018-11-09	$37.83	$37.83	$37.47	$37.62	$35.68	3,324
2018-11-08	$37.23	$38.03	$37.23	$38.03	$36.07	6,762
2018-11-07	$37.56	$38.15	$36.36	$38.15	$36.18	4,306
2018-11-06	$36.87	$37.02	$36.87	$36.94	$35.04	8,480
2018-11-05	$36.69	$36.91	$33.04	$36.87	$34.97	2,857
2018-11-02	$36.92	$36.92	$35.77	$35.77	$33.93	1,532
2018-11-01	$36.74	$36.89	$36.53	$36.89	$34.99	2,050
2018-10-31	$36.33	$36.64	$36.33	$36.39	$34.51	5,996
2018-10-30	$35.67	$35.67	$35.47	$35.56	$33.73	3,036
2018-10-29	$36.05	$36.07	$34.85	$35.23	$33.41	31,722
2018-10-26	$35.93	$35.93	$35.47	$35.47	$33.64	834
2018-10-25	$36.44	$36.44	$36.42	$36.42	$34.54	983
2018-10-24	$35.72	$35.72	$35.72	$35.72	$33.88	508
2018-10-23	$36.54	$37.08	$36.13	$36.98	$35.07	12,025
2018-10-22	$37.13	$37.18	$37.10	$37.17	$35.25	10,257
2018-10-19	$37.42	$37.44	$37.36	$37.36	$35.43	1,306
2018-10-18	$37.30	$37.42	$37.30	$37.42	$35.49	3,837
2018-10-17	$37.98	$38.10	$37.98	$38.10	$36.13	1,052
2018-10-16	$37.97	$38.10	$37.97	$38.10	$36.14	3,604
2018-10-15	$37.25	$37.25	$37.25	$37.25	$35.33	129
2018-10-12	$37.25	$37.25	$37.25	$37.25	$35.33	500
2018-10-11	$37.10	$37.10	$36.77	$36.90	$35.00	4,943
2018-10-10	$38.57	$38.57	$37.71	$37.71	$35.77	4,993
2018-10-09	$39.38	$39.38	$39.28	$39.28	$37.25	1,304
2018-10-08	$39.02	$39.40	$39.02	$39.40	$37.37	938
2018-10-05	$39.20	$39.41	$39.20	$39.41	$37.38	1,249
2018-10-04	$39.41	$39.59	$39.41	$39.57	$37.52	1,579
2018-10-03	$39.75	$40.20	$39.75	$40.00	$37.94	3,831
2018-10-02	$39.87	$39.87	$39.43	$39.43	$37.40	1,609
2018-10-01	$40.18	$40.18	$39.97	$39.97	$37.91	3,747
2018-09-28	$39.81	$39.93	$39.81	$39.82	$37.76	1,154
2018-09-27	$40.00	$40.00	$39.80	$39.84	$37.78	2,583
2018-09-26	$39.96	$39.96	$39.84	$39.84	$37.79	1,965
2018-09-25	$39.95	$39.95	$39.88	$39.88	$37.82	1,464
2018-09-24	$40.33	$40.35	$40.33	$40.35	$37.87	4,521
2018-09-21	$40.60	$40.60	$40.60	$40.60	$38.11	3,795
2018-09-20	$40.56	$40.57	$40.53	$40.53	$38.04	3,856
2018-09-19	$40.11	$40.17	$40.11	$40.17	$37.70	5,528
2018-09-18	$39.89	$40.17	$39.89	$40.14	$37.68	4,839
2018-09-17	$39.95	$39.95	$39.80	$39.81	$37.37	2,663
2018-09-14	$40.10	$40.10	$40.02	$40.06	$37.60	4,840
2018-09-13	$40.07	$40.07	$39.96	$40.05	$37.59	5,979
2018-09-12	$39.76	$39.79	$39.76	$39.79	$37.35	4,038
2018-09-11	$39.77	$39.78	$39.77	$39.78	$37.34	3,372
2018-09-10	$39.62	$39.62	$39.62	$39.62	$37.19	927
2018-09-07	$39.64	$39.64	$39.55	$39.55	$37.12	3,105
2018-09-06	$39.79	$39.79	$39.64	$39.64	$37.21	2,075
2018-09-05	$39.83	$39.83	$39.72	$39.72	$37.28	904
2018-09-04	$39.76	$39.95	$39.76	$39.87	$37.43	2,121
2018-08-31	$39.91	$39.95	$39.91	$39.95	$37.49	4,120
2018-08-30	$39.91	$39.91	$39.91	$39.91	$37.46	632
2018-08-29	$40.16	$40.22	$40.14	$40.21	$37.74	2,057
2018-08-28	$39.89	$39.89	$39.88	$39.88	$37.43	842
2018-08-27	$39.86	$39.86	$39.86	$39.86	$37.41	356
2018-08-24	$39.36	$39.50	$39.36	$39.48	$37.06	1,372
2018-08-23	$39.29	$39.32	$39.19	$39.19	$36.78	5,172
2018-08-22	$39.25	$39.32	$39.25	$39.30	$36.89	5,457
2018-08-21	$39.43	$39.43	$39.43	$39.43	$37.01	690
2018-08-20	$39.12	$39.19	$39.12	$39.18	$36.78	3,121
2018-08-17	$39.12	$39.12	$39.12	$39.12	$36.72	341
2018-08-16	$38.97	$38.97	$38.97	$38.97	$36.58	629
2018-08-15	$38.67	$38.67	$38.37	$38.48	$36.12	2,051
2018-08-14	$38.66	$38.92	$38.66	$38.86	$36.47	5,410
2018-08-13	$38.85	$38.85	$38.61	$38.63	$36.26	4,957
2018-08-10	$38.77	$38.77	$38.68	$38.74	$36.36	5,499
2018-08-09	$39.15	$39.16	$39.15	$39.16	$36.76	2,727
2018-08-08	$39.19	$39.21	$39.14	$39.21	$36.80	724
2018-08-07	$39.15	$39.32	$39.15	$39.25	$36.84	3,328
2018-08-06	$38.87	$39.19	$38.84	$39.18	$36.78	3,081
2018-08-03	$38.68	$40.65	$38.67	$38.84	$36.46	13,169
2018-08-02	$38.41	$38.64	$38.41	$38.64	$36.27	847
2018-08-01	$38.40	$38.40	$38.38	$38.38	$36.02	1,099
2018-07-31	$38.12	$38.12	$38.12	$38.12	$35.78	792
2018-07-30	$38.37	$38.37	$38.12	$38.12	$35.78	3,054
2018-07-27	$38.92	$38.92	$38.35	$38.46	$36.10	4,482
2018-07-26	$38.80	$40.36	$38.74	$39.50	$37.08	31,228
2018-07-25	$38.61	$38.68	$38.59	$38.68	$36.31	1,843
2018-07-24	$38.46	$38.66	$38.42	$38.44	$36.08	4,603
2018-07-23	$38.27	$38.27	$38.27	$38.27	$35.92	653
2018-07-20	$38.21	$38.21	$38.15	$38.15	$35.81	3,203
2018-07-19	$38.32	$38.32	$38.27	$38.27	$35.92	3,092
2018-07-18	$38.39	$38.45	$38.39	$38.45	$36.09	4,645
2018-07-17	$38.32	$38.37	$38.31	$38.37	$36.01	860
2018-07-16	$38.12	$38.12	$38.12	$38.12	$35.78	259
2018-07-13	$38.20	$38.20	$38.16	$38.16	$35.82	585
2018-07-12	$37.85	$38.05	$37.85	$38.05	$35.71	1,658
2018-07-11	$37.85	$37.85	$37.77	$37.77	$35.45	3,799
2018-07-10	$38.03	$38.04	$38.03	$38.03	$35.69	651
2018-07-09	$37.71	$37.71	$37.68	$37.68	$35.37	2,130
2018-07-06	$37.31	$37.51	$37.31	$37.51	$35.21	2,916
2018-07-05	$36.99	$37.00	$36.99	$36.99	$34.72	1,416
2018-07-03	$36.97	$37.03	$36.97	$37.02	$34.75	412
2018-07-02	$36.51	$36.68	$36.51	$36.68	$34.42	1,646
2018-06-29	$36.94	$37.11	$36.94	$36.97	$34.70	7,913
2018-06-28	$36.63	$37.01	$33.00	$35.49	$33.31	7,922
2018-06-27	$36.53	$36.53	$36.53	$36.53	$34.29	4,859
2018-06-26	$36.82	$36.88	$36.75	$36.81	$34.55	6,527
2018-06-25	$36.51	$36.51	$36.51	$36.51	$34.27	309
2018-06-22	$37.46	$37.46	$37.44	$37.44	$35.14	756
2018-06-21	$37.27	$37.37	$37.27	$37.28	$34.99	2,051
2018-06-20	$37.64	$37.65	$37.60	$37.60	$35.29	2,987
2018-06-19	$37.46	$37.46	$37.46	$37.46	$35.16	784
2018-06-18	$37.58	$37.84	$37.56	$37.84	$35.37	6,260
2018-06-15	$37.87	$37.92	$37.70	$37.87	$35.39	5,359
2018-06-14	$38.05	$38.06	$37.98	$37.98	$35.50	5,865
2018-06-13	$38.06	$38.06	$37.87	$37.87	$35.39	2,342
2018-06-12	$37.97	$37.99	$37.97	$37.99	$35.50	1,541
2018-06-11	$37.99	$38.04	$37.96	$38.04	$35.55	571
2018-06-08	$37.83	$37.87	$37.83	$37.87	$35.40	2,392
2018-06-07	$37.73	$37.76	$37.73	$37.76	$35.29	1,294
2018-06-06	$37.42	$37.74	$37.39	$37.74	$35.27	6,432
2018-06-05	$37.29	$37.33	$37.28	$37.32	$34.88	4,800
2018-06-04	$37.23	$37.29	$37.22	$37.29	$34.85	2,018
2018-06-01	$37.25	$37.25	$37.00	$37.00	$34.58	1,128
2018-05-31	$36.82	$36.82	$36.68	$36.73	$34.33	6,575
2018-05-30	$36.90	$36.90	$36.90	$36.90	$34.49	413
2018-05-29	$36.14	$36.14	$36.14	$36.14	$33.78	216
2018-05-25	$36.85	$36.85	$36.85	$36.85	$34.44	208
2018-05-24	$36.99	$37.02	$36.99	$37.02	$34.59	2,121
2018-05-23	$37.03	$37.03	$37.03	$37.03	$34.60	3,955
2018-05-22	$37.17	$37.18	$37.02	$37.03	$34.60	3,080
2018-05-21	$37.06	$37.07	$36.96	$36.96	$34.54	4,101
2018-05-18	$36.79	$36.84	$36.69	$36.76	$34.36	2,851
2018-05-17	$36.83	$36.83	$36.83	$36.83	$34.42	544
2018-05-16	$36.91	$36.91	$36.85	$36.85	$34.44	622
2018-05-15	$36.83	$36.83	$36.53	$36.55	$34.16	6,833
2018-05-14	$37.09	$37.15	$36.93	$37.11	$34.68	9,218
2018-05-11	$36.98	$36.99	$36.98	$36.99	$34.57	1,777
2018-05-10	$36.80	$36.86	$36.75	$36.82	$34.41	16,843
2018-05-09	$36.41	$36.41	$36.41	$36.41	$34.03	803
2018-05-08	$35.97	$35.97	$35.97	$35.97	$33.62	107
2018-05-07	$35.96	$35.96	$35.96	$35.96	$33.61	225
2018-05-04	$35.57	$35.89	$35.57	$35.89	$33.54	1,572
2018-05-03	$35.44	$35.44	$35.44	$35.44	$33.12	210
2018-05-02	$35.46	$35.46	$35.44	$35.44	$33.12	3,056
2018-05-01	$35.89	$35.89	$35.89	$35.89	$33.55	2,700
2018-04-30	$35.89	$35.89	$35.89	$35.89	$33.55	328
2018-04-27	$36.02	$36.02	$35.89	$35.89	$33.55	5,769
2018-04-26	$35.96	$35.96	$35.96	$35.96	$33.61	1,105
2018-04-25	$35.45	$35.46	$35.45	$35.46	$33.14	1,190
2018-04-24	$36.16	$36.18	$36.16	$36.18	$33.81	706
2018-04-23	$35.96	$35.99	$35.96	$35.99	$33.63	2,473
2018-04-20	$35.85	$35.85	$35.85	$35.85	$33.51	361
2018-04-19	$36.41	$36.47	$36.24	$36.24	$33.87	2,140
2018-04-18	$36.70	$36.70	$36.63	$36.63	$34.24	892
2018-04-17	$36.11	$36.11	$36.11	$36.11	$33.75	1,532
2018-04-16	$36.10	$36.11	$36.10	$36.11	$33.75	1,010
2018-04-13	$35.96	$35.96	$35.57	$35.58	$33.25	1,505
2018-04-12	$35.95	$36.02	$35.77	$36.02	$33.66	2,988
2018-04-11	$35.67	$35.67	$35.45	$35.45	$33.13	1,972
2018-04-10	$35.57	$35.68	$35.57	$35.68	$33.34	809
2018-04-09	$35.47	$35.49	$35.31	$35.31	$33.00	1,203
2018-04-06	$35.24	$35.34	$35.22	$35.22	$32.92	1,587
2018-04-05	$35.80	$35.80	$35.80	$35.80	$33.46	470
2018-04-04	$34.97	$35.49	$34.97	$35.49	$33.17	3,146
2018-04-03	$34.90	$35.05	$34.90	$34.91	$32.63	2,004
2018-04-02	$34.29	$34.29	$34.16	$34.27	$32.03	9,851
2018-03-29	$35.55	$35.55	$35.53	$35.55	$33.23	1,058
2018-03-28	$35.17	$35.17	$34.90	$34.90	$32.62	2,112
2018-03-27	$35.96	$35.96	$35.96	$35.96	$33.61	3,139
2018-03-26	$35.20	$35.65	$35.10	$35.65	$33.32	5,739
2018-03-23	$35.49	$35.54	$34.68	$34.68	$32.42	53,598
2018-03-22	$35.78	$35.84	$34.26	$34.31	$32.07	2,393
2018-03-21	$36.83	$36.83	$36.82	$36.82	$34.41	728
2018-03-20	$36.73	$36.73	$36.73	$36.73	$34.33	102
2018-03-19	$36.99	$36.99	$36.28	$36.48	$34.09	10,506
2018-03-16	$37.30	$37.30	$37.30	$37.30	$34.86	1,828
2018-03-15	$37.37	$37.37	$37.37	$37.37	$34.93	1,643
2018-03-14	$37.60	$37.62	$37.28	$37.37	$34.93	3,407
2018-03-13	$38.12	$38.12	$37.52	$37.61	$35.15	11,850
2018-03-12	$37.98	$37.99	$37.96	$37.96	$35.48	2,393
2018-03-09	$37.65	$37.79	$37.64	$37.79	$35.32	3,783
2018-03-08	$36.96	$37.11	$36.96	$37.11	$34.68	1,689
2018-03-07	$36.42	$36.42	$36.42	$36.42	$34.04	926
2018-03-06	$36.81	$36.90	$36.65	$36.89	$34.48	5,240
2018-03-05	$36.05	$36.87	$36.05	$36.87	$34.46	2,391
2018-03-02	$35.67	$36.10	$35.67	$35.96	$33.61	3,971
2018-03-01	$36.67	$36.67	$35.97	$35.97	$33.62	11,860
2018-02-28	$37.26	$37.30	$37.26	$37.30	$34.86	2,150
2018-02-27	$37.79	$37.79	$37.31	$37.31	$34.87	2,924
2018-02-26	$37.38	$38.78	$37.38	$38.78	$36.25	1,347
2018-02-23	$36.75	$37.15	$36.75	$37.15	$34.72	6,999
2018-02-22	$36.52	$36.53	$36.48	$36.48	$34.09	984
2018-02-21	$36.85	$36.88	$36.68	$36.88	$34.47	1,216
2018-02-20	$36.87	$36.87	$36.50	$36.60	$34.20	1,676
2018-02-16	$36.82	$37.93	$36.82	$37.01	$34.59	5,770
2018-02-15	$36.58	$36.87	$36.23	$36.87	$34.46	23,177
2018-02-14	$36.65	$36.65	$36.23	$36.27	$33.90	1,367
2018-02-13	$35.50	$35.80	$35.47	$35.77	$33.43	189,654
2018-02-12	$35.40	$35.78	$35.40	$35.61	$33.28	2,598
2018-02-09	$34.88	$35.23	$33.69	$35.02	$32.73	18,569
2018-02-08	$35.98	$36.14	$34.37	$34.37	$32.12	27,633
2018-02-07	$36.38	$36.58	$36.14	$36.52	$34.13	4,993
2018-02-06	$35.50	$36.78	$33.52	$36.21	$33.84	187,700
2018-02-05	$37.29	$37.37	$35.52	$35.52	$33.20	65,708
2018-02-02	$38.06	$38.19	$36.59	$37.38	$34.94	47,773
2018-02-01	$38.40	$38.63	$38.35	$38.37	$35.86	22,937
2018-01-31	$38.66	$39.03	$38.25	$38.41	$35.89	9,675
2018-01-30	$38.64	$38.93	$38.35	$38.51	$36.00	6,284
2018-01-29	$39.16	$39.20	$39.02	$39.02	$36.47	176,253
2018-01-26	$38.96	$39.19	$38.94	$39.19	$36.62	11,483
2018-01-25	$38.72	$38.82	$38.68	$38.68	$36.15	2,911
2018-01-24	$38.68	$38.68	$38.68	$38.68	$36.15	1,662
2018-01-23	$38.60	$38.76	$38.60	$38.70	$36.17	2,109
2018-01-22	$38.33	$38.50	$38.33	$38.50	$35.98	2,286
2018-01-19	$39.89	$39.89	$38.06	$38.20	$35.70	14,700
2018-01-18	$38.05	$38.12	$37.97	$38.01	$35.52	9,386
2018-01-17	$37.76	$38.19	$37.71	$38.11	$35.61	29,112
2018-01-16	$39.64	$40.38	$37.55	$37.68	$35.22	29,439
2018-01-12	$37.56	$37.80	$37.56	$37.77	$35.30	13,325
2018-01-11	$37.24	$37.46	$37.23	$37.44	$34.99	8,499
2018-01-10	$37.14	$37.20	$37.12	$37.14	$34.71	12,199
2018-01-09	$37.18	$37.37	$37.16	$37.25	$34.81	10,867
2018-01-08	$37.01	$37.11	$36.99	$37.10	$34.67	30,507
2018-01-05	$36.86	$37.01	$36.86	$36.99	$34.58	2,882
2018-01-04	$36.72	$36.79	$36.71	$36.75	$34.35	25,284
2018-01-03	$36.44	$36.58	$36.43	$36.57	$34.18	31,297
2018-01-02	$36.10	$36.27	$36.00	$36.27	$33.90	20,489
2017-12-29	$36.18	$36.18	$35.98	$36.00	$33.65	3,934
2017-12-28	$36.05	$36.08	$36.04	$36.08	$33.72	1,310
2017-12-27	$36.04	$36.07	$35.84	$36.03	$33.67	10,866
2017-12-26	$36.04	$36.04	$35.99	$35.99	$33.64	595
2017-12-22	$36.05	$36.15	$35.98	$36.02	$33.66	5,837
2017-12-21	$36.05	$36.14	$36.05	$36.12	$33.76	28,161
2017-12-20	$36.05	$36.05	$35.98	$35.98	$33.63	475
2017-12-19	$36.24	$36.25	$35.94	$36.03	$33.67	8,462
2017-12-18	$36.45	$36.52	$36.44	$36.47	$33.79	175,319
2017-12-15	$36.08	$36.28	$36.05	$36.21	$33.55	6,708
2017-12-14	$36.06	$36.08	$35.85	$35.85	$33.22	38,515
2017-12-13	$36.07	$36.17	$36.00	$36.00	$33.36	32,861
2017-12-12	$36.01	$36.09	$36.00	$36.09	$33.44	12,871
2017-12-11	$35.79	$35.94	$35.79	$35.94	$33.30	5,186
2017-12-08	$35.75	$35.75	$35.72	$35.72	$33.10	3,323
2017-12-07	$35.51	$35.51	$35.51	$35.51	$32.90	276
2017-12-06	$35.37	$35.47	$35.37	$35.47	$32.87	3,866
2017-12-05	$35.61	$35.61	$35.52	$35.52	$32.91	2,176
2017-12-04	$35.86	$35.87	$35.74	$35.76	$33.14	122,754
2017-12-01	$35.68	$35.69	$35.20	$35.20	$32.62	11,826
2017-11-30	$35.69	$35.69	$35.69	$35.69	$33.07	4,018
2017-11-29	$35.39	$35.39	$35.39	$35.39	$32.79	3,723
2017-11-28	$34.93	$34.93	$34.93	$34.93	$32.37	18
2017-11-27	$34.95	$34.95	$34.92	$34.93	$32.37	1,908
2017-11-24	$34.91	$34.91	$34.91	$34.91	$32.35	2,204
2017-11-22	$34.88	$34.88	$34.84	$34.84	$32.29	866
2017-11-21	$34.74	$34.84	$34.74	$34.84	$32.28	404
2017-11-20	$34.57	$34.61	$34.53	$34.60	$32.06	6,134
2017-11-17	$34.59	$34.59	$34.59	$34.59	$32.05	303
2017-11-16	$34.45	$34.67	$34.45	$34.63	$32.09	1,213
2017-11-15	$34.29	$34.29	$34.22	$34.26	$31.75	1,012
2017-11-14	$34.44	$34.48	$34.36	$34.48	$31.95	1,039
2017-11-13	$34.44	$34.58	$34.44	$34.58	$32.04	1,401
2017-11-10	$34.50	$34.54	$34.47	$34.54	$32.01	2,193
2017-11-09	$34.65	$34.65	$34.65	$34.65	$32.11	13
2017-11-08	$34.65	$34.65	$34.65	$34.65	$32.11	185
2017-11-07	$34.71	$34.71	$34.71	$34.71	$32.16	1,336
2017-11-06	$34.67	$34.69	$34.67	$34.69	$32.15	242
2017-11-03	$34.51	$34.60	$34.46	$34.59	$32.05	1,194
2017-11-02	$34.44	$34.44	$34.44	$34.44	$31.91	18
2017-11-01	$34.44	$34.44	$34.44	$34.44	$31.91	202
2017-10-31	$34.35	$34.35	$34.35	$34.35	$31.83	1,630
2017-10-30	$34.38	$34.41	$34.35	$34.35	$31.83	626
2017-10-27	$34.34	$34.49	$34.34	$34.49	$31.96	996
2017-10-26	$34.17	$34.24	$34.17	$34.18	$31.67	606
2017-10-25	$34.20	$34.20	$34.11	$34.11	$31.61	402
2017-10-24	$34.20	$34.28	$34.20	$34.28	$31.77	383
2017-10-23	$34.46	$34.46	$34.28	$34.28	$31.77	616
2017-10-20	$34.30	$34.40	$34.30	$34.38	$31.86	71,229
2017-10-19	$34.01	$34.15	$34.00	$34.15	$31.64	2,728
2017-10-18	$34.14	$34.24	$34.14	$34.21	$31.70	12,740
2017-10-17	$34.06	$34.08	$34.06	$34.08	$31.58	1,125
2017-10-16	$34.11	$34.13	$34.06	$34.06	$31.56	969
2017-10-13	$34.06	$34.08	$34.06	$34.06	$31.56	1,008
2017-10-12	$34.02	$34.05	$33.97	$33.97	$31.48	4,630
2017-10-11	$33.99	$34.02	$33.99	$34.02	$31.52	932
2017-10-10	$33.97	$33.97	$33.92	$33.92	$31.43	9,324
2017-10-09	$33.94	$33.95	$33.88	$33.89	$31.40	4,312
2017-10-06	$33.99	$33.99	$33.90	$33.94	$31.45	6,696
2017-10-05	$33.98	$33.99	$33.98	$33.99	$31.50	1,204
2017-10-04	$33.77	$33.77	$33.72	$33.72	$31.25	292
2017-10-03	$33.68	$33.68	$33.68	$33.68	$31.21	864
2017-10-02	$33.47	$33.58	$33.47	$33.58	$31.12	7,205
2017-09-29	$33.27	$33.42	$33.25	$33.39	$30.94	55,765
2017-09-28	$33.22	$33.30	$33.20	$33.26	$30.82	14,279
2017-09-27	$33.11	$33.30	$33.11	$33.30	$30.85	2,044
2017-09-26	$33.15	$33.15	$33.06	$33.13	$30.70	18,187
2017-09-25	$33.13	$33.16	$32.94	$33.03	$30.61	23,091
2017-09-22	$33.12	$33.13	$33.12	$33.13	$30.70	541
2017-09-21	$33.15	$33.19	$33.15	$33.18	$30.75	1,718
2017-09-20	$33.25	$33.26	$33.15	$33.25	$30.81	8,181
2017-09-19	$33.20	$33.25	$33.20	$33.24	$30.80	3,722
2017-09-18	$33.35	$33.35	$33.29	$33.31	$30.74	666
2017-09-15	$33.16	$33.23	$33.16	$33.21	$30.64	2,025
2017-09-14	$33.13	$33.13	$33.13	$33.13	$30.57	2,362
2017-09-13	$33.17	$33.18	$33.17	$33.18	$30.61	551
2017-09-12	$33.13	$33.14	$33.13	$33.14	$30.58	244
2017-09-11	$32.93	$33.05	$32.92	$33.02	$30.47	15,015
2017-09-08	$32.63	$32.65	$32.63	$32.63	$30.11	300
2017-09-07	$32.70	$32.70	$32.60	$32.60	$30.08	2,743
2017-09-06	$32.65	$32.69	$32.56	$32.67	$30.14	5,613
2017-09-05	$32.70	$32.74	$32.50	$32.50	$29.99	1,594
2017-09-01	$32.87	$32.88	$32.83	$32.83	$30.29	9,030
2017-08-31	$32.69	$32.78	$32.67	$32.77	$30.23	1,104
2017-08-30	$32.29	$32.29	$32.29	$32.29	$29.79	0
2017-08-29	$32.02	$32.29	$32.02	$32.29	$29.79	9,010
2017-08-28	$32.31	$32.31	$32.31	$32.31	$29.81	301
2017-08-25	$32.36	$32.36	$32.36	$32.36	$29.86	100
2017-08-24	$32.31	$32.33	$32.21	$32.25	$29.76	1,140
2017-08-23	$32.32	$32.32	$32.30	$32.30	$29.80	5,995
2017-08-22	$32.37	$32.37	$32.37	$32.37	$29.87	292
2017-08-21	$32.00	$32.04	$31.99	$31.99	$29.52	1,150
2017-08-18	$32.05	$32.26	$32.05	$32.08	$29.60	1,472
2017-08-17	$32.54	$32.57	$32.15	$32.16	$29.67	7,994
2017-08-16	$32.70	$32.74	$32.63	$32.64	$30.12	1,878
2017-08-15	$32.59	$32.60	$32.55	$32.55	$30.03	4,707
2017-08-14	$32.50	$32.56	$32.50	$32.56	$30.04	6,826
2017-08-11	$32.19	$32.21	$32.19	$32.21	$29.72	604
2017-08-10	$32.39	$32.39	$32.21	$32.21	$29.72	8,804
2017-08-09	$32.73	$32.73	$32.73	$32.73	$30.20	127
2017-08-08	$32.78	$32.97	$32.71	$32.71	$30.18	6,231
2017-08-07	$32.79	$32.79	$32.79	$32.79	$30.26	287
2017-08-04	$32.74	$32.74	$32.74	$32.74	$30.21	165
2017-08-03	$32.69	$32.71	$32.64	$32.64	$30.12	7,661
2017-08-02	$32.76	$32.76	$32.64	$32.76	$30.23	5,884
2017-08-01	$32.75	$32.75	$32.72	$32.73	$30.20	605
2017-07-31	$32.59	$32.59	$32.59	$32.59	$30.07	0
2017-07-28	$32.59	$32.59	$32.59	$32.59	$30.07	160
2017-07-27	$32.77	$32.77	$32.73	$32.73	$30.20	704
2017-07-26	$32.82	$32.82	$32.76	$32.76	$30.23	682
2017-07-25	$32.82	$32.83	$32.81	$32.83	$30.29	1,206
2017-07-24	$32.62	$32.63	$32.62	$32.63	$30.11	206
2017-07-21	$32.62	$32.62	$32.61	$32.61	$30.09	395
2017-07-20	$32.70	$32.72	$32.61	$32.72	$30.19	2,077
2017-07-19	$32.56	$32.63	$32.56	$32.63	$30.11	2,137
2017-07-18	$32.45	$32.45	$32.45	$32.45	$29.94	915
2017-07-17	$32.45	$32.49	$32.43	$32.43	$29.93	6,107
2017-07-14	$32.29	$32.29	$32.29	$32.29	$29.79	1,661
2017-07-13	$32.29	$32.29	$32.29	$32.29	$29.79	2,895
2017-07-12	$32.09	$32.09	$32.09	$32.09	$29.61	2,298
2017-07-11	$31.93	$31.93	$31.93	$31.93	$29.47	325
2017-07-10	$31.85	$31.93	$31.85	$31.93	$29.47	2,229
2017-07-07	$31.74	$31.74	$31.74	$31.74	$29.29	1,896
2017-07-06	$31.74	$31.74	$31.74	$31.74	$29.29	1,218
2017-07-05	$31.90	$31.97	$31.90	$31.97	$29.50	1,148
2017-07-03	$32.05	$32.06	$32.04	$32.05	$29.57	32,878
2017-06-30	$31.85	$31.85	$31.85	$31.85	$29.39	406
2017-06-29	$31.85	$31.85	$31.85	$31.85	$29.39	1
2017-06-28	$31.85	$31.85	$31.85	$31.85	$29.39	1,475
2017-06-27	$32.04	$32.12	$31.79	$31.85	$29.39	44,306
2017-06-26	$32.13	$32.14	$32.13	$32.14	$29.66	2,757
2017-06-23	$32.00	$32.10	$32.00	$32.10	$29.62	239
2017-06-22	$32.20	$32.20	$32.20	$32.20	$29.71	62
2017-06-21	$32.20	$32.20	$32.20	$32.20	$29.71	311
2017-06-20	$32.20	$32.20	$32.20	$32.20	$29.71	100
2017-06-19	$31.93	$31.93	$31.93	$31.93	$29.38	84
2017-06-16	$31.93	$31.93	$31.93	$31.93	$29.38	0
2017-06-15	$31.93	$31.93	$31.93	$31.93	$29.38	637
2017-06-14	$32.16	$32.16	$32.16	$32.16	$29.59	52
2017-06-13	$32.16	$32.16	$32.16	$32.16	$29.59	0
2017-06-12	$32.16	$32.16	$32.16	$32.16	$29.59	0
2017-06-09	$32.18	$32.18	$32.16	$32.16	$29.59	233
2017-06-08	$32.05	$32.05	$32.05	$32.05	$29.49	20
2017-06-07	$32.05	$32.05	$32.05	$32.05	$29.49	61
2017-06-06	$32.05	$32.05	$32.05	$32.05	$29.49	101
2017-06-05	$32.09	$32.09	$32.09	$32.09	$29.52	210
2017-06-02	$31.62	$31.62	$31.62	$31.62	$29.09	47
2017-06-01	$31.62	$31.62	$31.62	$31.62	$29.09	11
2017-05-31	$31.65	$31.65	$31.62	$31.62	$29.09	3,219
2017-05-30	$31.74	$31.74	$31.74	$31.74	$29.20	2
2017-05-26	$31.73	$31.74	$31.73	$31.74	$29.20	1,200
2017-05-25	$31.01	$31.01	$31.01	$31.01	$28.53	0
2017-05-24	$31.01	$31.01	$31.01	$31.01	$28.53	33
2017-05-23	$31.01	$31.01	$31.01	$31.01	$28.53	0
2017-05-22	$31.01	$31.01	$31.01	$31.01	$28.53	0
2017-05-19	$31.01	$31.01	$31.01	$31.01	$28.53	101
2017-05-18	$30.83	$30.83	$30.83	$30.83	$28.37	204
2017-05-17	$31.06	$31.06	$30.98	$30.98	$28.50	532
2017-05-16	$31.49	$31.49	$31.49	$31.49	$28.97	215
2017-05-15	$31.49	$31.49	$31.49	$31.49	$28.97	151
2017-05-12	$31.32	$31.32	$31.28	$31.28	$28.78	500
2017-05-11	$31.32	$31.32	$31.20	$31.28	$28.78	3,401
2017-05-10	$31.39	$31.39	$31.39	$31.39	$28.88	13
2017-05-09	$31.45	$31.45	$31.39	$31.39	$28.88	1,150
2017-05-08	$31.30	$31.30	$31.30	$31.30	$28.80	0
2017-05-05	$31.30	$31.30	$31.30	$31.30	$28.80	225
2017-05-04	$31.17	$31.17	$31.17	$31.17	$28.68	300
2017-05-03	$31.17	$31.19	$31.06	$31.18	$28.69	15,666
2017-05-02	$31.30	$31.34	$31.24	$31.33	$28.83	9,578
2017-05-01	$31.18	$31.25	$31.18	$31.25	$28.75	3,033
2017-04-28	$31.17	$31.17	$31.16	$31.17	$28.68	2,051
2017-04-27	$31.22	$31.22	$31.22	$31.22	$28.72	0
2017-04-26	$31.22	$31.38	$31.22	$31.22	$28.72	7,236
2017-04-25	$31.09	$31.21	$31.09	$31.21	$28.72	17,500
2017-04-24	$31.02	$31.02	$30.96	$30.96	$28.49	1,767
2017-04-21	$30.67	$30.67	$30.59	$30.59	$28.15	976
2017-04-20	$30.60	$30.60	$30.60	$30.60	$28.15	1
2017-04-19	$30.55	$30.60	$30.55	$30.60	$28.15	1,972
2017-04-18	$30.49	$30.50	$30.49	$30.50	$28.06	390
2017-04-17	$30.36	$30.36	$30.36	$30.36	$27.93	2,898
2017-04-13	$30.42	$30.42	$30.24	$30.26	$27.84	6,830
2017-04-12	$30.65	$30.65	$30.65	$30.65	$28.20	0
2017-04-11	$30.65	$30.65	$30.65	$30.65	$28.20	195
2017-04-10	$30.17	$30.17	$30.17	$30.17	$27.76	0
2017-04-07	$30.17	$30.17	$30.17	$30.17	$27.76	0
2017-04-06	$30.17	$30.17	$30.17	$30.17	$27.76	0
2017-04-05	$30.17	$30.17	$30.17	$30.17	$27.76	0
2017-04-04	$30.17	$30.17	$30.17	$30.17	$27.76	0
2017-04-03	$30.17	$30.17	$30.17	$30.17	$27.76	0
2017-03-31	$30.17	$30.17	$30.17	$30.17	$27.76	5
2017-03-30	$30.17	$30.17	$30.17	$30.17	$27.76	7
2017-03-29	$30.17	$30.17	$30.17	$30.17	$27.76	4
2017-03-28	$30.17	$30.17	$30.17	$30.17	$27.76	0
2017-03-27	$30.17	$30.17	$30.17	$30.17	$27.76	237
2017-03-24	$31.15	$31.15	$31.15	$31.15	$28.66	68
2017-03-23	$31.15	$31.15	$31.15	$31.15	$28.66	1
2017-03-22	$31.15	$31.15	$31.15	$31.15	$28.66	0
2017-03-21	$31.15	$31.15	$31.15	$31.15	$28.66	4
2017-03-20	$31.15	$31.15	$31.15	$31.15	$28.66	5
2017-03-17	$31.15	$31.15	$31.15	$31.15	$28.66	0
2017-03-16	$31.15	$31.15	$31.15	$31.15	$28.66	67
2017-03-15	$30.90	$31.15	$30.90	$31.15	$28.66	496
2017-03-14	$30.90	$30.90	$30.90	$30.90	$28.43	2
2017-03-13	$30.97	$30.99	$30.90	$30.90	$28.43	1,440
2017-03-10	$30.83	$30.83	$30.83	$30.83	$28.37	19
2017-03-09	$30.76	$30.87	$30.75	$30.83	$28.37	2,427
2017-03-08	$31.02	$31.02	$31.02	$31.02	$28.54	41
2017-03-07	$31.02	$31.02	$31.02	$31.02	$28.54	20
2017-03-06	$30.92	$31.02	$30.92	$31.02	$28.54	2,151
2017-03-03	$31.07	$31.07	$31.07	$31.07	$28.59	0
2017-03-02	$31.07	$31.07	$31.07	$31.07	$28.59	100
2017-03-01	$31.32	$31.33	$31.29	$31.33	$28.82	2,517
2017-02-28	$30.86	$30.86	$30.86	$30.86	$28.39	46
2017-02-27	$30.87	$30.87	$30.85	$30.86	$28.39	3,086
2017-02-24	$30.62	$30.62	$30.62	$30.62	$28.17	0
2017-02-23	$30.62	$30.62	$30.62	$30.62	$28.17	101
2017-02-22	$30.72	$30.72	$30.72	$30.72	$28.26	5
2017-02-21	$30.56	$30.73	$30.56	$30.72	$28.26	1,354
2017-02-17	$30.40	$30.40	$30.37	$30.37	$27.94	202
2017-02-16	$30.44	$30.44	$30.44	$30.44	$28.01	100
2017-02-15	$30.32	$30.32	$30.29	$30.29	$27.87	1,106
2017-02-14	$30.13	$30.24	$30.13	$30.24	$27.82	1,170
2017-02-13	$30.01	$30.18	$30.01	$30.18	$27.77	1,425
2017-02-10	$29.87	$29.87	$29.87	$29.87	$27.48	100
2017-02-09	$29.84	$29.84	$29.82	$29.82	$27.44	3,414
2017-02-08	$29.57	$29.57	$29.57	$29.57	$27.21	0
2017-02-07	$29.72	$29.72	$29.52	$29.57	$27.21	1,488
2017-02-06	$29.58	$29.58	$29.54	$29.54	$27.17	463
2017-02-03	$29.35	$29.35	$29.35	$29.35	$27.00	0
2017-02-02	$29.35	$29.35	$29.35	$29.35	$27.00	0
2017-02-01	$29.50	$29.50	$29.35	$29.35	$27.00	2,478
2017-01-31	$29.19	$29.21	$29.19	$29.21	$26.88	2,098
2017-01-30	$29.29	$29.31	$29.29	$29.31	$26.97	682
2017-01-27	$29.68	$29.68	$29.68	$29.68	$27.31	0
2017-01-26	$29.68	$29.68	$29.68	$29.68	$27.31	0
2017-01-25	$29.55	$29.68	$29.54	$29.68	$27.31	8,906
2017-01-24	$29.19	$29.19	$29.19	$29.19	$26.86	1
2017-01-23	$29.19	$29.19	$29.15	$29.19	$26.86	1,534
2017-01-20	$29.13	$29.13	$29.13	$29.13	$26.80	5
2017-01-19	$29.13	$29.13	$29.13	$29.13	$26.80	0
2017-01-18	$29.13	$29.13	$29.13	$29.13	$26.80	376
2017-01-17	$29.21	$29.21	$29.21	$29.21	$26.87	0
2017-01-13	$29.21	$29.21	$29.21	$29.21	$26.87	0
2017-01-12	$29.21	$29.21	$29.21	$29.21	$26.87	0
2017-01-11	$29.21	$29.21	$29.21	$29.21	$26.87	0
2017-01-10	$29.22	$29.25	$29.21	$29.21	$26.87	1,752
2017-01-09	$29.31	$29.31	$29.31	$29.31	$26.97	0
2017-01-06	$29.22	$29.31	$29.22	$29.31	$26.97	1,617
2017-01-05	$29.12	$29.12	$29.12	$29.12	$26.79	0
2017-01-04	$29.12	$29.12	$29.12	$29.12	$26.79	100
2017-01-03	$28.76	$28.76	$28.76	$28.76	$26.46	0
2016-12-30	$28.76	$28.76	$28.76	$28.76	$26.46	600
2016-12-29	$28.78	$28.78	$28.76	$28.76	$26.46	1,370
2016-12-28	$29.00	$29.00	$29.00	$29.00	$26.68	600
2016-12-27	$29.11	$29.11	$29.11	$29.11	$26.78	100
2016-12-23	$29.05	$29.05	$29.05	$29.05	$26.73	2
2016-12-22	$29.05	$29.05	$29.05	$29.05	$26.73	97
2016-12-21	$29.05	$29.05	$29.05	$29.05	$26.73	10
2016-12-20	$29.07	$29.07	$29.05	$29.05	$26.73	1,000
2016-12-19	$28.93	$28.98	$28.91	$28.98	$26.66	1,440
2016-12-16	$29.02	$29.02	$29.02	$29.02	$26.70	922
2016-12-15	$29.12	$29.12	$28.94	$28.94	$26.63	5,001
2016-12-14	$28.68	$28.68	$28.68	$28.68	$26.39	129
2016-12-13	$28.68	$28.68	$28.68	$28.68	$26.39	86
2016-12-12	$28.68	$28.68	$28.68	$28.68	$26.39	0
2016-12-09	$28.68	$28.68	$28.68	$28.68	$26.39	0
2016-12-08	$28.65	$28.68	$28.65	$28.68	$26.39	1,246
2016-12-07	$28.19	$28.47	$28.19	$28.47	$26.19	4,618
2016-12-06	$28.10	$28.10	$28.10	$28.10	$25.85	0
2016-12-05	$28.10	$28.10	$28.10	$28.10	$25.85	0
2016-12-02	$28.10	$28.10	$28.10	$28.10	$25.85	20
2016-12-01	$28.10	$28.10	$28.10	$28.10	$25.85	1
2016-11-30	$28.10	$28.10	$28.10	$28.10	$25.85	0
2016-11-29	$27.97	$28.10	$27.97	$28.10	$25.85	829
2016-11-28	$28.06	$28.06	$28.06	$28.06	$25.82	0
2016-11-25	$28.06	$28.06	$28.06	$28.06	$25.82	0
2016-11-23	$27.89	$28.06	$27.89	$28.06	$25.82	200
2016-11-22	$27.99	$28.02	$27.90	$28.02	$25.78	2,248
2016-11-21	$27.61	$27.61	$27.61	$27.61	$25.40	0
2016-11-18	$27.61	$27.61	$27.61	$27.61	$25.40	0
2016-11-17	$27.61	$27.61	$27.61	$27.61	$25.40	0
2016-11-16	$27.61	$27.61	$27.61	$27.61	$25.40	0
2016-11-15	$27.43	$27.61	$27.43	$27.61	$25.40	1,714
2016-11-14	$27.42	$27.42	$27.26	$27.36	$25.17	1,222
2016-11-11	$27.48	$27.48	$27.48	$27.48	$25.28	20
2016-11-10	$27.50	$27.50	$27.48	$27.48	$25.28	870
2016-11-09	$26.96	$26.96	$26.96	$26.96	$24.81	30
2016-11-08	$26.76	$27.02	$26.76	$26.96	$24.81	493
2016-11-07	$26.58	$26.61	$26.58	$26.61	$24.48	1,600
2016-11-04	$26.88	$26.88	$26.88	$26.88	$24.73	0
2016-11-03	$26.88	$26.88	$26.88	$26.88	$24.73	0
2016-11-02	$26.88	$26.88	$26.88	$26.88	$24.73	0
2016-11-01	$26.88	$26.88	$26.88	$26.88	$24.73	0
2016-10-31	$26.88	$26.88	$26.88	$26.88	$24.73	0
2016-10-28	$26.88	$26.88	$26.88	$26.88	$24.73	0
2016-10-27	$26.88	$26.88	$26.88	$26.88	$24.73	0
2016-10-26	$26.88	$26.88	$26.88	$26.88	$24.73	0
2016-10-25	$26.88	$26.88	$26.88	$26.88	$24.73	0
2016-10-24	$26.88	$26.88	$26.88	$26.88	$24.73	0
2016-10-21	$26.88	$26.88	$26.88	$26.88	$24.73	0
2016-10-20	$26.88	$26.88	$26.88	$26.88	$24.73	0
2016-10-19	$26.88	$26.88	$26.88	$26.88	$24.73	0
2016-10-18	$26.88	$26.88	$26.88	$26.88	$24.73	0
2016-10-17	$26.88	$26.88	$26.88	$26.88	$24.73	0
2016-10-14	$26.88	$26.88	$26.88	$26.88	$24.73	0
2016-10-13	$26.88	$26.88	$26.88	$26.88	$24.73	0
2016-10-12	$26.88	$26.88	$26.88	$26.88	$24.73	0
2016-10-11	$26.95	$26.95	$26.88	$26.88	$24.73	3,100
2016-10-10	$27.18	$27.18	$27.18	$27.18	$25.01	0
2016-10-07	$27.20	$27.20	$27.18	$27.18	$25.01	2,690
2016-10-06	$27.24	$27.24	$27.24	$27.24	$25.06	0
2016-10-05	$27.24	$27.24	$27.24	$27.24	$25.06	0
2016-10-04	$27.24	$27.24	$27.24	$27.24	$25.06	0
2016-10-03	$27.24	$27.24	$27.24	$27.24	$25.06	0
2016-09-30	$27.24	$27.24	$27.24	$27.24	$25.06	0
2016-09-29	$27.24	$27.24	$27.24	$27.24	$25.06	1
2016-09-28	$27.24	$27.24	$27.24	$27.24	$25.06	0
2016-09-27	$27.24	$27.24	$27.24	$27.24	$25.06	0
2016-09-26	$27.24	$27.24	$27.24	$27.24	$25.06	0
2016-09-23	$27.24	$27.24	$27.24	$27.24	$25.06	10
2016-09-22	$27.24	$27.24	$27.24	$27.24	$25.06	5
2016-09-21	$27.24	$27.24	$27.24	$27.24	$25.06	297
2016-09-20	$27.03	$27.03	$27.03	$27.03	$24.87	0
2016-09-19	$27.06	$27.09	$27.03	$27.03	$24.77	1,933
2016-09-16	$26.76	$26.76	$26.76	$26.76	$24.52	0
2016-09-15	$26.76	$26.76	$26.76	$26.76	$24.52	0
2016-09-14	$26.76	$26.76	$26.76	$26.76	$24.52	23
2016-09-13	$26.76	$26.76	$26.76	$26.76	$24.52	0
2016-09-12	$26.76	$26.76	$26.76	$26.76	$24.52	111
2016-09-09	$27.67	$27.67	$27.67	$27.67	$25.35	0
2016-09-08	$27.67	$27.67	$27.67	$27.67	$25.35	1,014
2016-09-07	$27.44	$27.44	$27.44	$27.44	$25.14	0
2016-09-06	$27.44	$27.44	$27.44	$27.44	$25.14	0
2016-09-02	$27.44	$27.44	$27.44	$27.44	$25.14	0
2016-09-01	$27.44	$27.44	$27.44	$27.44	$25.14	200
2016-08-31	$27.51	$27.51	$27.51	$27.51	$25.21	0
2016-08-30	$27.51	$27.51	$27.51	$27.51	$25.21	0
2016-08-29	$27.51	$27.51	$27.51	$27.51	$25.21	0
2016-08-26	$27.51	$27.51	$27.51	$27.51	$25.21	0
2016-08-25	$27.51	$27.51	$27.51	$27.51	$25.21	0
2016-08-24	$27.51	$27.51	$27.51	$27.51	$25.21	0
2016-08-23	$27.51	$27.51	$27.51	$27.51	$25.21	0
2016-08-22	$27.51	$27.51	$27.51	$27.51	$25.21	0
2016-08-19	$27.51	$27.51	$27.51	$27.51	$25.21	0
2016-08-18	$27.51	$27.51	$27.51	$27.51	$25.21	0
2016-08-17	$27.51	$27.51	$27.51	$27.51	$25.21	0
2016-08-16	$27.51	$27.51	$27.51	$27.51	$25.21	0
2016-08-15	$27.51	$27.51	$27.51	$27.51	$25.21	0
2016-08-12	$27.51	$27.51	$27.51	$27.51	$25.21	0
2016-08-11	$27.51	$27.51	$27.51	$27.51	$25.21	10
2016-08-10	$27.50	$27.51	$27.50	$27.51	$25.21	358
2016-08-09	$27.63	$27.63	$27.63	$27.63	$25.32	0
2016-08-08	$27.63	$27.63	$27.63	$27.63	$25.32	100
2016-08-05	$27.47	$27.47	$27.47	$27.47	$25.17	110
2016-08-04	$27.38	$27.38	$27.38	$27.38	$25.09	200
2016-08-03	$27.44	$27.44	$27.44	$27.44	$25.14	0
2016-08-02	$27.44	$27.44	$27.44	$27.44	$25.14	10
2016-08-01	$27.43	$27.44	$27.43	$27.44	$25.14	1,103
2016-07-29	$27.41	$27.41	$27.41	$27.41	$25.12	0
2016-07-28	$27.41	$27.41	$27.41	$27.41	$25.12	0
2016-07-27	$27.40	$27.41	$27.40	$27.41	$25.12	805
2016-07-26	$26.92	$26.92	$26.92	$26.92	$24.67	0
2016-07-25	$26.92	$26.92	$26.92	$26.92	$24.67	0
2016-07-22	$26.92	$26.92	$26.92	$26.92	$24.67	0
2016-07-21	$26.92	$26.92	$26.92	$26.92	$24.67	0
2016-07-20	$26.92	$26.92	$26.92	$26.92	$24.67	38
2016-07-19	$26.92	$26.92	$26.92	$26.92	$24.67	0
2016-07-18	$26.92	$26.92	$26.92	$26.92	$24.67	50
2016-07-15	$26.92	$26.92	$26.92	$26.92	$24.67	0
2016-07-14	$26.92	$26.92	$26.92	$26.92	$24.67	4
2016-07-13	$26.92	$26.92	$26.92	$26.92	$24.67	0
2016-07-12	$26.92	$26.92	$26.92	$26.92	$24.67	0
2016-07-11	$26.92	$26.92	$26.92	$26.92	$24.67	1,105
2016-07-08	$26.72	$26.72	$26.72	$26.72	$24.48	120
2016-07-07	$26.21	$26.21	$26.21	$26.21	$24.02	0
2016-07-06	$26.21	$26.21	$26.21	$26.21	$24.02	0
2016-07-05	$26.21	$26.21	$26.21	$26.21	$24.02	0
2016-07-01	$26.21	$26.21	$26.21	$26.21	$24.02	0
2016-06-30	$25.87	$26.22	$25.87	$26.21	$24.02	1,107
2016-06-29	$25.53	$25.84	$25.53	$25.84	$23.68	1,262
2016-06-28	$25.15	$25.15	$25.15	$25.15	$23.05	1,000
2016-06-27	$25.05	$25.05	$24.71	$24.71	$22.64	230
2016-06-24	$25.72	$25.72	$25.36	$25.38	$23.26	1,707
2016-06-23	$26.34	$26.34	$26.34	$26.34	$24.14	780
2016-06-22	$26.07	$26.07	$26.07	$26.07	$23.88	276
2016-06-21	$25.90	$25.90	$25.90	$25.90	$23.73	0
2016-06-20	$25.90	$25.90	$25.90	$25.90	$23.63	45
2016-06-17	$26.04	$26.04	$26.02	$26.02	$23.74	375
2016-06-16	$26.09	$26.09	$26.09	$26.09	$23.80	20
2016-06-15	$26.09	$26.09	$26.09	$26.09	$23.80	502
2016-06-14	$25.94	$25.94	$25.94	$25.94	$23.67	270
2016-06-13	$26.23	$26.23	$26.23	$26.23	$23.93	145
2016-06-10	$26.59	$26.59	$26.59	$26.59	$24.26	0
2016-06-09	$26.59	$26.59	$26.59	$26.59	$24.26	245
2016-06-08	$26.66	$26.68	$26.66	$26.68	$24.34	1,080
2016-06-07	$26.58	$26.65	$26.57	$26.65	$24.31	5,864
2016-06-06	$26.23	$26.23	$26.23	$26.23	$23.93	0
2016-06-03	$26.27	$26.27	$26.23	$26.23	$23.93	306
2016-06-02	$26.18	$26.18	$26.18	$26.18	$23.89	0
2016-06-01	$26.18	$26.18	$26.18	$26.18	$23.89	101
2016-05-31	$26.27	$26.27	$26.27	$26.27	$23.97	0
2016-05-27	$26.27	$26.27	$26.27	$26.27	$23.97	134
2016-05-26	$26.10	$26.10	$26.10	$26.10	$23.81	0
2016-05-25	$26.10	$26.10	$26.10	$26.10	$23.81	3,396
2016-05-24	$25.58	$25.58	$25.58	$25.58	$23.34	78
2016-05-23	$25.64	$25.65	$25.58	$25.58	$23.34	4,422
2016-05-20	$25.67	$25.67	$25.67	$25.67	$23.42	100
2016-05-19	$25.35	$25.35	$25.35	$25.35	$23.13	100
2016-05-18	$25.72	$25.72	$25.52	$25.52	$23.28	2,050
2016-05-17	$25.80	$25.80	$25.80	$25.80	$23.54	0
2016-05-16	$25.79	$25.84	$25.79	$25.80	$23.54	8,855
2016-05-13	$26.06	$26.06	$26.06	$26.06	$23.78	0
2016-05-12	$26.06	$26.06	$26.06	$26.06	$23.78	0
2016-05-11	$25.99	$26.06	$25.99	$26.06	$23.78	2,000
2016-05-10	$25.56	$25.56	$25.56	$25.56	$23.32	0
2016-05-09	$25.56	$25.56	$25.56	$25.56	$23.32	500
2016-05-06	$25.56	$25.56	$25.56	$25.56	$23.32	0
2016-05-05	$25.56	$25.56	$25.56	$25.56	$23.32	0
2016-05-04	$25.61	$25.64	$25.54	$25.56	$23.32	816
2016-05-03	$25.75	$25.75	$25.75	$25.75	$23.49	1,099
2016-05-02	$25.90	$26.01	$25.90	$26.01	$23.73	14,660
2016-04-29	$25.87	$25.91	$25.61	$25.64	$23.39	10,489
2016-04-28	$26.17	$26.37	$26.10	$26.10	$23.81	126,428
2016-04-27	$26.16	$26.38	$26.16	$26.34	$24.03	34,522
2016-04-26	$26.18	$26.24	$26.11	$26.24	$23.94	58,540
2016-04-25	$26.06	$26.06	$25.96	$26.00	$23.72	2,401
2016-04-22	$26.17	$26.18	$26.17	$26.18	$23.89	4,650
2016-04-21	$26.33	$26.33	$26.33	$26.33	$24.02	0
2016-04-20	$26.33	$26.33	$26.33	$26.33	$24.02	100
2016-04-19	$26.28	$26.28	$26.28	$26.28	$23.98	262
2016-04-18	$25.96	$26.12	$25.96	$26.12	$23.83	250
2016-04-15	$26.00	$26.00	$26.00	$26.00	$23.72	100
2016-04-14	$25.89	$25.89	$25.89	$25.89	$23.62	1
2016-04-13	$25.89	$25.89	$25.89	$25.89	$23.62	100
2016-04-12	$25.44	$25.63	$25.44	$25.63	$23.38	200
2016-04-11	$25.61	$25.61	$25.61	$25.61	$23.37	100
2016-04-08	$25.60	$25.60	$25.60	$25.60	$23.36	266
2016-04-07	$25.53	$25.53	$25.47	$25.47	$23.24	282
2016-04-06	$25.50	$25.50	$25.50	$25.50	$23.27	0
2016-04-05	$25.50	$25.50	$25.50	$25.50	$23.27	100
2016-04-04	$25.83	$25.83	$25.83	$25.83	$23.57	207
2016-04-01	$25.42	$25.66	$25.42	$25.66	$23.41	630
2016-03-31	$26.23	$26.23	$25.71	$25.74	$23.48	700
2016-03-30	$25.76	$25.79	$25.75	$25.75	$23.49	513
2016-03-29	$25.29	$25.29	$25.29	$25.29	$23.07	1
2016-03-28	$25.34	$25.34	$25.27	$25.29	$23.07	545
2016-03-24	$25.08	$25.16	$25.05	$25.15	$22.95	413
2016-03-23	$25.40	$25.40	$25.40	$25.40	$23.17	100
2016-03-22	$25.39	$25.49	$25.39	$25.49	$23.26	790
2016-03-21	$26.18	$26.18	$26.10	$26.16	$23.24	500
2016-03-18	$26.11	$26.15	$26.11	$26.14	$23.22	312
2016-03-17	$25.80	$26.03	$25.76	$26.03	$23.12	852
2016-03-16	$25.55	$25.85	$25.55	$25.85	$22.96	1,142
2016-03-15	$25.51	$25.62	$25.51	$25.62	$22.76	209
2016-03-14	$25.63	$25.71	$25.63	$25.71	$22.84	201
2016-03-11	$25.14	$25.14	$25.14	$25.14	$22.33	26
2016-03-10	$25.14	$25.14	$25.14	$25.14	$22.33	0
2016-03-09	$25.21	$25.22	$25.13	$25.14	$22.33	1,691
2016-03-08	$25.20	$25.20	$25.09	$25.13	$22.32	1,628
2016-03-07	$25.20	$25.32	$25.19	$25.32	$22.49	694
2016-03-04	$25.21	$25.39	$25.21	$25.39	$22.56	238
2016-03-03	$25.07	$25.07	$25.00	$25.00	$22.21	641
2016-03-02	$24.95	$24.98	$24.93	$24.98	$22.19	711
2016-03-01	$24.49	$24.92	$24.49	$24.92	$22.14	1,222
2016-02-29	$24.62	$24.62	$24.39	$24.39	$21.67	300
2016-02-26	$24.76	$24.81	$24.67	$24.71	$21.95	2,743
2016-02-25	$23.67	$23.67	$23.67	$23.67	$21.03	2
2016-02-24	$23.67	$23.67	$23.67	$23.67	$21.03	548
2016-02-23	$24.33	$24.41	$23.91	$24.18	$21.48	12,367
2016-02-22	$24.34	$24.50	$24.33	$24.48	$21.75	7,712
2016-02-19	$23.86	$24.07	$23.86	$24.04	$21.36	25,146
2016-02-18	$24.18	$24.21	$24.02	$24.18	$21.48	6,160
2016-02-17	$23.91	$24.25	$23.91	$24.20	$21.50	412,597
2016-02-16	$23.53	$23.65	$23.44	$23.65	$21.01	1,002
2016-02-12	$23.05	$23.05	$23.05	$23.05	$20.48	280
2016-02-11	$23.00	$23.00	$23.00	$23.00	$20.43	4
2016-02-10	$23.18	$23.43	$23.00	$23.00	$20.43	901
2016-02-09	$22.72	$22.90	$22.72	$22.90	$20.34	501
2016-02-08	$22.99	$23.00	$22.73	$23.00	$20.43	7,134
2016-02-05	$23.90	$23.90	$23.38	$23.39	$20.78	709
2016-02-04	$23.87	$24.15	$23.87	$24.15	$21.45	500
2016-02-03	$23.70	$23.89	$23.70	$23.89	$21.22	345
2016-02-02	$24.05	$24.05	$24.05	$24.05	$21.37	100
2016-02-01	$24.17	$24.17	$24.13	$24.13	$21.44	2,400
2016-01-29	$23.87	$24.23	$23.87	$24.23	$21.53	23,243
2016-01-28	$23.71	$23.72	$23.64	$23.72	$21.08	340
2016-01-27	$23.74	$23.74	$23.74	$23.74	$21.09	890
2016-01-26	$23.50	$23.70	$23.50	$23.70	$21.06	365
2016-01-25	$23.67	$23.67	$23.47	$23.47	$20.85	436
2016-01-22	$23.74	$23.84	$23.66	$23.82	$21.16	2,900
2016-01-21	$23.14	$23.58	$23.14	$23.39	$20.78	44,866
2016-01-20	$22.95	$23.36	$22.64	$23.12	$20.54	4,310
2016-01-19	$23.76	$23.76	$23.54	$23.54	$20.91	457
2016-01-15	$23.38	$23.50	$23.20	$23.29	$20.69	812
2016-01-14	$23.59	$24.26	$23.59	$24.24	$21.53	961
2016-01-13	$23.96	$23.96	$23.66	$23.66	$21.02	1,000
2016-01-12	$24.45	$24.45	$24.16	$24.30	$21.59	10,164
2016-01-11	$24.08	$24.08	$23.99	$23.99	$21.31	1,277
2016-01-08	$24.61	$24.61	$24.33	$24.33	$21.61	3,371
2016-01-07	$24.67	$24.67	$24.51	$24.51	$21.77	850
2016-01-06	$25.21	$25.21	$25.15	$25.15	$22.34	200
2016-01-05	$25.56	$25.62	$25.44	$25.62	$22.76	2,583
2016-01-04	$25.25	$25.25	$25.25	$25.25	$22.43	349
2015-12-31	$26.14	$26.21	$26.10	$26.12	$23.20	2,705
2015-12-30	$26.48	$26.48	$26.33	$26.33	$23.39	1,265
2015-12-29	$26.59	$26.59	$26.53	$26.54	$23.57	1,070
2015-12-28	$26.08	$26.08	$26.08	$26.08	$23.17	140
2015-12-24	$26.31	$26.34	$26.29	$26.32	$23.38	864
2015-12-23	$26.23	$26.25	$26.23	$26.24	$23.31	20,000
2015-12-22	$25.72	$25.98	$25.71	$25.90	$23.01	15,865
2015-12-21	$25.53	$25.57	$25.47	$25.56	$22.71	42,650
2015-12-18	$25.52	$25.52	$25.52	$25.52	$22.67	1,946
2015-12-17	$26.53	$26.53	$26.08	$26.18	$23.26	24,232
2015-12-16	$26.07	$26.50	$26.07	$26.45	$23.50	27,376
2015-12-15	$26.07	$26.14	$25.93	$26.04	$23.13	54,397
2015-12-14	$25.50	$25.57	$25.25	$25.45	$22.61	7,410
2015-12-11	$25.78	$25.78	$25.52	$25.52	$22.67	6,238
2015-12-10	$26.15	$26.32	$26.09	$26.13	$23.21	59,640
2015-12-09	$26.36	$27.19	$25.85	$26.50	$23.54	570,275
2015-12-08	$26.09	$26.09	$26.09	$26.09	$23.18	100
2015-12-07	$26.35	$26.35	$26.33	$26.33	$23.39	400
2015-12-04	$26.42	$26.72	$26.42	$26.69	$23.71	21,108
2015-12-03	$26.19	$26.23	$25.96	$25.96	$23.06	50,100
2015-12-02	$26.39	$26.39	$26.39	$26.39	$23.44	0
2015-12-01	$26.39	$26.39	$26.39	$26.39	$23.44	0
2015-11-30	$26.39	$26.39	$26.39	$26.39	$23.44	0
2015-11-27	$26.39	$26.39	$26.39	$26.39	$23.44	0
2015-11-25	$26.39	$26.39	$26.39	$26.39	$23.44	0
2015-11-24	$26.47	$26.47	$26.39	$26.39	$23.44	200
2015-11-23	$26.59	$26.61	$26.59	$26.61	$23.64	500
2015-11-20	$26.70	$26.70	$26.70	$26.70	$23.72	100
2015-11-19	$26.46	$26.46	$26.46	$26.46	$23.51	100
2015-11-18	$26.22	$26.35	$26.16	$26.35	$23.41	20,300
2015-11-17	$26.10	$26.10	$26.10	$26.10	$23.19	5,600
2015-11-16	$25.78	$25.83	$25.74	$25.74	$22.87	5,900
2015-11-13	$25.89	$26.00	$25.60	$25.64	$22.78	58,554
2015-11-12	$26.29	$26.29	$26.11	$26.11	$23.20	105,000
2015-11-11	$26.46	$26.46	$26.46	$26.46	$23.51	5,000
2015-11-10	$26.50	$26.50	$26.50	$26.50	$23.54	0
2015-11-09	$26.52	$26.52	$26.48	$26.50	$23.54	4,700
2015-11-06	$26.63	$26.69	$26.63	$26.69	$23.71	4,700
2015-11-05	$26.97	$26.97	$26.97	$26.97	$23.96	0
2015-11-04	$26.97	$26.97	$26.97	$26.97	$23.96	100
2015-11-03	$27.02	$27.02	$26.94	$26.94	$23.93	200
2015-11-02	$26.61	$26.61	$26.61	$26.61	$23.64	100
2015-10-30	$26.64	$26.64	$26.64	$26.64	$23.67	346
2015-10-29	$26.56	$26.61	$26.55	$26.61	$23.64	2,069
2015-10-28	$26.37	$26.61	$26.37	$26.61	$23.64	200
2015-10-27	$26.31	$26.31	$26.31	$26.31	$23.37	0
2015-10-26	$26.36	$26.36	$26.26	$26.31	$23.37	500
2015-10-23	$26.39	$26.39	$26.39	$26.39	$23.44	100
2015-10-22	$25.62	$25.62	$25.62	$25.62	$22.76	0
2015-10-21	$25.62	$25.62	$25.62	$25.62	$22.76	1,500
2015-10-20	$25.61	$25.61	$25.61	$25.61	$22.75	0
2015-10-19	$25.61	$25.61	$25.61	$25.61	$22.75	0
2015-10-16	$25.62	$25.62	$25.60	$25.61	$22.75	480
2015-10-15	$25.55	$25.55	$25.55	$25.55	$22.70	100
2015-10-14	$25.15	$25.15	$25.15	$25.15	$22.34	223
2015-10-13	$25.35	$25.35	$25.32	$25.32	$22.49	200
2015-10-12	$25.35	$25.35	$25.35	$25.35	$22.52	3
2015-10-09	$25.35	$25.35	$25.35	$25.35	$22.52	0
2015-10-08	$25.07	$25.35	$25.07	$25.35	$22.52	3,648
2015-10-07	$24.97	$25.05	$24.97	$25.05	$22.25	1,502
2015-10-06	$24.95	$24.95	$24.95	$24.95	$22.16	0
2015-10-05	$24.95	$24.95	$24.95	$24.95	$22.16	898
2015-10-02	$23.79	$23.79	$23.79	$23.79	$21.13	0
2015-10-01	$23.79	$23.79	$23.79	$23.79	$21.13	0
2015-09-30	$23.78	$23.79	$23.78	$23.79	$21.13	2,000
2015-09-29	$23.36	$23.36	$23.36	$23.36	$20.75	100
2015-09-28	$23.43	$23.51	$23.39	$23.39	$20.78	800
2015-09-25	$23.87	$23.87	$23.87	$23.87	$21.21	51
2015-09-24	$23.87	$23.87	$23.87	$23.87	$21.21	150
2015-09-23	$24.15	$24.15	$24.15	$24.15	$21.45	0
2015-09-22	$24.15	$24.15	$24.15	$24.15	$21.45	210
2015-09-21	$24.70	$24.70	$24.70	$24.70	$21.94	384
2015-09-18	$24.79	$24.79	$24.60	$24.60	$21.85	403
2015-09-17	$25.07	$25.24	$25.07	$25.21	$22.40	502
2015-09-16	$24.39	$24.39	$24.39	$24.39	$21.67	0
2015-09-15	$24.39	$24.39	$24.39	$24.39	$21.67	0
2015-09-14	$24.39	$24.39	$24.39	$24.39	$21.67	0
2015-09-11	$24.39	$24.39	$24.39	$24.39	$21.67	0
2015-09-10	$24.28	$24.39	$24.21	$24.39	$21.67	502
2015-09-09	$24.73	$24.73	$24.73	$24.73	$21.97	483
2015-09-08	$24.43	$24.67	$24.31	$24.67	$21.92	1,402
2015-09-04	$23.99	$23.99	$23.85	$23.91	$21.24	410
2015-09-03	$23.80	$23.80	$23.80	$23.80	$21.14	75
2015-09-02	$23.80	$23.80	$23.80	$23.80	$21.14	0
2015-09-01	$23.96	$24.06	$23.80	$23.80	$21.14	1,150
2015-08-31	$24.88	$24.88	$24.88	$24.88	$22.10	0
2015-08-28	$24.91	$24.91	$24.88	$24.88	$22.10	285
2015-08-27	$24.60	$24.94	$24.55	$24.94	$22.16	2,200
2015-08-26	$24.22	$24.22	$24.22	$24.22	$21.52	300
2015-08-25	$24.28	$24.28	$23.07	$23.07	$20.49	2,180
2015-08-24	$22.96	$23.92	$22.89	$23.92	$21.25	1,390
2015-08-21	$25.35	$25.35	$24.82	$24.82	$22.05	7,032
2015-08-20	$26.76	$26.76	$26.76	$26.76	$23.77	100
2015-08-19	$26.76	$26.76	$26.76	$26.76	$23.77	1
2015-08-18	$26.76	$26.76	$26.76	$26.76	$23.77	0
2015-08-17	$26.76	$26.76	$26.76	$26.76	$23.77	100
2015-08-14	$26.59	$26.59	$26.59	$26.59	$23.62	100
2015-08-13	$26.05	$26.05	$26.05	$26.05	$23.14	0
2015-08-12	$26.05	$26.05	$26.05	$26.05	$23.14	300
2015-08-11	$26.44	$26.44	$26.44	$26.44	$23.49	100
2015-08-10	$26.65	$26.65	$26.65	$26.65	$23.67	168
2015-08-07	$26.73	$26.73	$26.73	$26.73	$23.75	28
2015-08-06	$26.73	$26.73	$26.73	$26.73	$23.75	0
2015-08-05	$26.73	$26.73	$26.73	$26.73	$23.75	0
2015-08-04	$26.73	$26.73	$26.73	$26.73	$23.75	0
2015-08-03	$26.73	$26.73	$26.73	$26.73	$23.75	119
2015-07-31	$26.83	$26.83	$26.78	$26.80	$23.81	585
2015-07-30	$26.61	$26.61	$26.61	$26.61	$23.64	0
2015-07-29	$26.61	$26.61	$26.61	$26.61	$23.64	200
2015-07-28	$26.28	$26.28	$26.28	$26.28	$23.35	109
2015-07-27	$26.47	$26.47	$26.47	$26.47	$23.51	0
2015-07-24	$26.47	$26.47	$26.47	$26.47	$23.51	110
2015-07-23	$26.98	$26.98	$26.98	$26.98	$23.97	0
2015-07-22	$26.98	$26.98	$26.98	$26.98	$23.97	0
2015-07-21	$26.95	$27.00	$26.95	$26.98	$23.97	1,100
2015-07-20	$27.10	$27.10	$27.10	$27.10	$24.07	0
2015-07-17	$27.10	$27.10	$27.10	$27.10	$24.07	219
2015-07-16	$26.95	$27.05	$26.95	$27.05	$24.03	360
2015-07-15	$26.81	$26.81	$26.81	$26.81	$23.82	180
2015-07-14	$26.66	$26.66	$26.66	$26.66	$23.68	0
2015-07-13	$26.66	$26.66	$26.66	$26.66	$23.68	100
2015-07-10	$26.27	$26.30	$26.27	$26.30	$23.36	200
2015-07-09	$26.14	$26.14	$25.90	$25.90	$23.01	578
2015-07-08	$26.09	$26.09	$26.09	$26.09	$23.18	1,000
2015-07-07	$25.89	$26.11	$25.89	$26.11	$23.20	8,269
2015-07-06	$26.13	$26.20	$26.13	$26.20	$23.28	3,100
2015-07-02	$26.29	$26.29	$26.29	$26.29	$23.36	200
2015-07-01	$26.24	$26.28	$26.18	$26.26	$23.33	43,644
2015-06-30	$26.13	$26.13	$26.07	$26.07	$23.16	1,100
2015-06-29	$26.39	$26.43	$25.99	$25.99	$23.09	1,175
2015-06-26	$26.76	$26.76	$26.76	$26.76	$23.77	100
2015-06-25	$27.05	$27.05	$27.05	$27.05	$24.03	0
2015-06-24	$27.05	$27.05	$27.05	$27.05	$24.03	9
2015-06-23	$27.05	$27.05	$27.05	$27.05	$24.03	100
2015-06-22	$27.03	$27.11	$27.03	$27.11	$24.08	2,425
2015-06-19	$26.95	$26.95	$26.95	$26.95	$23.94	0
2015-06-18	$26.85	$26.95	$26.85	$26.95	$23.94	250
2015-06-17	$26.35	$26.35	$26.35	$26.35	$23.41	6
2015-06-16	$26.35	$26.35	$26.35	$26.35	$23.41	0
2015-06-15	$26.38	$26.38	$26.35	$26.35	$23.41	6,210
2015-06-12	$26.55	$26.55	$26.50	$26.50	$23.54	9,000
2015-06-11	$26.83	$26.83	$26.76	$26.77	$23.78	21,034
2015-06-10	$26.70	$26.76	$26.70	$26.71	$23.73	27,400
2015-06-09	$26.32	$26.32	$26.31	$26.31	$23.37	300
2015-06-08	$26.51	$26.51	$26.29	$26.29	$23.36	13,300
2015-06-05	$26.52	$26.52	$26.52	$26.52	$23.56	150
2015-06-04	$26.85	$26.85	$26.85	$26.85	$23.85	60
2015-06-03	$26.86	$26.86	$26.85	$26.85	$23.85	200
2015-06-02	$26.77	$26.77	$26.77	$26.77	$23.78	100
2015-06-01	$26.75	$26.85	$26.64	$26.85	$23.85	12,300
2015-05-29	$26.87	$26.87	$26.87	$26.87	$23.87	100
2015-05-28	$26.60	$26.60	$26.60	$26.60	$23.63	0
2015-05-27	$26.60	$26.60	$26.60	$26.60	$23.63	0
2015-05-26	$26.60	$26.60	$26.60	$26.60	$23.63	100
2015-05-22	$27.01	$27.01	$27.01	$27.01	$23.99	0
2015-05-21	$27.01	$27.01	$27.01	$27.01	$23.99	50
2015-05-20	$27.01	$27.01	$27.01	$27.01	$23.99	0
2015-05-19	$27.01	$27.01	$27.01	$27.01	$23.99	600
2015-05-18	$27.01	$27.01	$27.01	$27.01	$23.99	100
2015-05-15	$26.89	$26.89	$26.89	$26.89	$23.89	0
2015-05-14	$26.89	$26.89	$26.89	$26.89	$23.89	105
2015-05-13	$26.52	$26.52	$26.52	$26.52	$23.56	0
2015-05-12	$26.56	$26.56	$26.52	$26.52	$23.56	14,116
2015-05-11	$26.32	$26.32	$26.32	$26.32	$23.38	0