Principal U.S. Small-Cap Multi-Factor ETF (PSC) Stock Profile

Data as of Aug. 22, 2025

$55.59 ($1.80) 3.35%

Principal U.S. Small-Cap Multi-Factor ETF - Daily Information

Click for more stock information on Principal U.S. Small-Cap Multi-Factor ETF.

Daily Information	Data
Date	Aug. 22, 2025
Open	$54.19
Previous Close	$55.59
High	$55.71
Low	$53.74
Adjusted Open	$54.19
Previous Adjusted Close	$55.59
Adjusted High	$55.71
Adjusted Low	$53.74

Invest in Principal U.S. Small-Cap Multi-Factor ETF (PSC)

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

$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 Principal U.S. Small-Cap Multi-Factor ETF (PSC)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-22	$54.19	$55.71	$53.74	$55.59	$55.59	221,068
2025-08-21	$53.65	$53.95	$53.35	$53.79	$53.79	62,766
2025-08-20	$53.55	$53.68	$53.18	$53.56	$53.56	480,641
2025-08-19	$54.00	$54.32	$53.58	$53.70	$53.70	123,521
2025-08-18	$54.12	$54.26	$53.92	$54.16	$54.16	60,637
2025-08-15	$54.51	$54.51	$53.74	$53.97	$53.97	218,029
2025-08-14	$54.40	$54.67	$53.87	$54.19	$54.19	52,902
2025-08-13	$54.46	$55.03	$54.22	$55.03	$55.03	79,807
2025-08-12	$53.04	$54.17	$52.91	$54.06	$54.06	55,377
2025-08-11	$52.77	$53.02	$52.62	$52.72	$52.72	46,149
2025-08-08	$53.07	$53.07	$52.59	$52.74	$52.74	105,842
2025-08-07	$53.09	$53.38	$52.42	$52.77	$52.77	312,046
2025-08-06	$53.19	$53.19	$52.58	$52.86	$52.86	60,054
2025-08-05	$52.96	$53.31	$52.69	$53.18	$53.18	97,873
2025-08-04	$52.56	$52.91	$52.16	$52.91	$52.91	68,301
2025-08-01	$52.47	$52.47	$51.34	$51.93	$51.93	261,076
2025-07-31	$53.93	$53.93	$52.87	$52.91	$52.91	82,042
2025-07-30	$53.65	$54.04	$53.05	$53.38	$53.38	75,824
2025-07-29	$53.87	$53.93	$53.13	$53.28	$53.28	75,616
2025-07-28	$53.81	$53.81	$53.22	$53.38	$53.38	67,205
2025-07-25	$53.49	$53.57	$53.15	$53.46	$53.46	34,792
2025-07-24	$54.00	$54.00	$53.13	$53.17	$53.17	42,306
2025-07-23	$53.24	$54.01	$53.24	$53.96	$53.96	73,625
2025-07-22	$52.78	$53.30	$52.65	$53.20	$53.20	33,571
2025-07-21	$53.27	$53.43	$52.81	$52.91	$52.91	43,453
2025-07-18	$53.69	$53.69	$52.94	$53.05	$53.05	92,317
2025-07-17	$53.04	$53.52	$53.04	$53.40	$53.40	185,422
2025-07-16	$52.96	$52.98	$52.09	$52.85	$52.85	89,691
2025-07-15	$54.07	$54.07	$52.58	$52.63	$52.63	79,764
2025-07-14	$52.99	$53.62	$52.99	$53.61	$53.61	59,246
2025-07-11	$53.64	$53.90	$53.14	$53.18	$53.18	118,464
2025-07-10	$54.01	$54.47	$53.87	$54.13	$54.13	58,355
2025-07-09	$54.00	$54.10	$53.60	$54.00	$54.00	151,012
2025-07-08	$54.15	$54.15	$53.77	$53.85	$53.85	135,650
2025-07-07	$54.29	$54.38	$53.46	$53.76	$53.76	71,012
2025-07-03	$54.24	$54.46	$54.08	$54.44	$54.44	30,207
2025-07-02	$53.72	$53.86	$53.22	$53.86	$53.86	31,591
2025-07-01	$52.59	$53.93	$52.59	$53.44	$53.44	55,987
2025-06-30	$53.55	$53.55	$53.15	$53.28	$53.17	41,142
2025-06-27	$53.22	$53.48	$52.64	$53.09	$52.98	63,763
2025-06-26	$52.46	$52.95	$52.11	$52.95	$52.84	237,623
2025-06-25	$53.05	$53.05	$51.78	$52.04	$51.93	58,206
2025-06-24	$52.48	$52.76	$52.12	$52.67	$52.56	41,745
2025-06-23	$51.10	$51.89	$50.92	$51.88	$51.77	65,463
2025-06-20	$52.28	$52.28	$51.26	$51.51	$51.51	16,542
2025-06-18	$51.68	$51.99	$51.48	$51.62	$51.62	30,709
2025-06-17	$51.59	$51.94	$51.46	$51.52	$51.52	25,874
2025-06-16	$51.86	$52.23	$51.64	$51.85	$51.85	51,978
2025-06-13	$51.63	$52.01	$51.21	$51.36	$51.36	30,313
2025-06-12	$52.17	$52.57	$52.16	$52.47	$52.47	26,024
2025-06-11	$52.87	$52.98	$52.50	$52.58	$52.58	35,578
2025-06-10	$52.83	$52.94	$52.45	$52.68	$52.68	73,656
2025-06-09	$53.07	$53.16	$52.50	$52.71	$52.71	234,646
2025-06-06	$56.82	$56.83	$52.21	$52.60	$52.60	24,629
2025-06-05	$51.69	$52.03	$51.44	$51.73	$51.73	36,101
2025-06-04	$52.08	$52.08	$51.57	$51.63	$51.63	39,561
2025-06-03	$51.60	$51.97	$51.10	$51.94	$51.94	47,729
2025-06-02	$51.11	$51.41	$50.44	$51.41	$51.41	22,151
2025-05-30	$50.81	$51.35	$50.68	$51.12	$51.12	57,293
2025-05-29	$51.87	$51.87	$50.79	$51.22	$51.22	46,125
2025-05-28	$51.67	$52.87	$51.09	$51.17	$51.17	93,975
2025-05-27	$51.05	$51.92	$50.70	$51.92	$51.92	43,879
2025-05-23	$50.00	$50.43	$49.90	$50.31	$50.31	47,704
2025-05-22	$50.53	$50.65	$50.12	$50.42	$50.42	69,793
2025-05-21	$51.90	$51.90	$50.40	$50.51	$50.51	34,947
2025-05-20	$51.83	$51.91	$51.50	$51.80	$51.80	243,421
2025-05-19	$51.43	$51.74	$51.32	$51.73	$51.73	216,628
2025-05-16	$51.42	$51.96	$51.35	$51.89	$51.89	45,022
2025-05-15	$51.22	$51.60	$50.83	$51.54	$51.54	79,621
2025-05-14	$51.92	$52.13	$51.24	$51.31	$51.31	39,124
2025-05-13	$52.17	$52.17	$51.64	$51.82	$51.82	140,905
2025-05-12	$51.90	$51.90	$51.04	$51.72	$51.72	106,596
2025-05-09	$49.90	$50.03	$49.67	$49.99	$49.99	325,904
2025-05-08	$49.33	$50.20	$49.28	$49.90	$49.90	35,841
2025-05-07	$48.91	$49.04	$48.52	$48.82	$48.82	87,869
2025-05-06	$48.39	$48.93	$48.27	$48.69	$48.69	135,496
2025-05-05	$48.73	$49.27	$48.66	$48.94	$48.94	89,751
2025-05-02	$48.61	$49.31	$48.61	$49.21	$49.21	37,587
2025-05-01	$47.74	$48.31	$47.73	$47.97	$47.97	32,902
2025-04-30	$47.87	$47.87	$46.84	$47.67	$47.67	32,638
2025-04-29	$47.47	$48.22	$47.29	$47.97	$47.97	47,330
2025-04-28	$47.82	$47.82	$47.04	$47.60	$47.60	87,426
2025-04-25	$47.22	$47.52	$46.95	$47.51	$47.51	39,818
2025-04-24	$46.51	$47.52	$46.51	$47.39	$47.39	72,989
2025-04-23	$47.15	$47.74	$46.39	$46.49	$46.49	74,875
2025-04-22	$45.25	$46.16	$45.25	$45.84	$45.84	444,165
2025-04-21	$45.25	$45.27	$44.22	$44.86	$44.86	174,564
2025-04-17	$45.76	$46.14	$45.48	$45.92	$45.92	26,208
2025-04-16	$45.70	$45.85	$44.98	$45.60	$45.60	59,894
2025-04-15	$46.13	$46.39	$45.78	$46.00	$46.00	22,507
2025-04-14	$45.94	$46.12	$45.18	$45.94	$45.94	37,522
2025-04-11	$44.79	$45.47	$43.92	$45.42	$45.42	56,528
2025-04-10	$45.45	$45.54	$43.70	$44.71	$44.71	168,787
2025-04-09	$42.55	$47.08	$42.38	$46.52	$46.52	164,689
2025-04-08	$45.96	$45.96	$42.36	$43.14	$43.14	165,272
2025-04-07	$42.60	$45.82	$42.45	$44.03	$44.03	154,315
2025-04-04	$45.13	$45.13	$43.44	$44.44	$44.44	159,254
2025-04-03	$48.90	$48.90	$46.24	$46.39	$46.39	42,825
2025-04-02	$48.27	$49.41	$48.27	$49.38	$49.38	21,950
2025-04-01	$48.27	$48.70	$47.91	$48.60	$48.60	28,645
2025-03-31	$48.22	$48.81	$47.50	$48.56	$48.45	35,392
2025-03-28	$49.04	$49.15	$47.93	$48.22	$48.11	20,546
2025-03-27	$49.12	$49.57	$49.09	$49.12	$49.01	25,699
2025-03-26	$50.23	$50.23	$49.23	$49.36	$49.25	37,040
2025-03-25	$50.17	$50.26	$49.85	$49.87	$49.75	31,755
2025-03-24	$49.64	$50.06	$49.64	$49.97	$49.86	26,466
2025-03-21	$48.34	$48.90	$48.34	$48.68	$48.57	27,792
2025-03-20	$49.10	$49.53	$48.99	$49.02	$48.91	28,628
2025-03-19	$48.56	$49.44	$48.56	$49.32	$49.21	48,660
2025-03-18	$48.88	$48.88	$48.36	$48.51	$48.40	24,893
2025-03-17	$48.32	$49.05	$48.32	$48.89	$48.78	18,870
2025-03-14	$47.69	$48.33	$47.57	$48.33	$48.22	86,982
2025-03-13	$47.84	$48.21	$47.05	$47.13	$47.02	34,551
2025-03-12	$48.84	$48.84	$47.74	$48.09	$47.98	40,579
2025-03-11	$48.04	$48.69	$47.71	$48.18	$48.07	47,892
2025-03-10	$48.19	$48.68	$47.59	$47.89	$47.78	41,885
2025-03-07	$48.70	$49.14	$47.94	$48.98	$48.98	33,039
2025-03-06	$48.72	$49.33	$48.51	$48.69	$48.69	47,256
2025-03-05	$48.98	$49.73	$48.82	$49.56	$49.56	111,101
2025-03-04	$49.27	$49.96	$48.49	$49.19	$49.19	76,981
2025-03-03	$51.34	$51.34	$49.56	$49.78	$49.78	55,838
2025-02-28	$50.54	$51.13	$50.33	$51.13	$51.13	51,945
2025-02-27	$51.52	$51.55	$50.48	$50.55	$50.55	60,580
2025-02-26	$51.64	$51.92	$51.11	$51.32	$51.32	53,533
2025-02-25	$51.30	$51.42	$50.72	$51.22	$51.22	66,461
2025-02-24	$51.54	$51.67	$50.95	$51.21	$51.21	27,327
2025-02-21	$53.11	$53.11	$51.36	$51.36	$51.36	18,046
2025-02-20	$53.54	$53.65	$52.83	$52.98	$52.98	30,478
2025-02-19	$54.18	$54.18	$53.55	$53.90	$53.90	43,057
2025-02-18	$53.85	$54.10	$53.56	$54.09	$54.09	1,046,648
2025-02-14	$53.98	$54.19	$53.61	$53.66	$53.66	28,172
2025-02-13	$53.37	$54.10	$53.13	$54.10	$54.10	59,428
2025-02-12	$52.70	$53.41	$52.51	$53.06	$53.06	42,763
2025-02-11	$53.30	$53.51	$53.18	$53.34	$53.34	146,047
2025-02-10	$53.82	$53.82	$53.32	$53.61	$53.61	15,808
2025-02-07	$54.13	$54.15	$53.40	$53.45	$53.45	24,651
2025-02-06	$54.39	$54.50	$53.68	$54.50	$54.50	35,245
2025-02-05	$53.60	$54.09	$53.60	$54.09	$54.09	27,648
2025-02-04	$52.79	$53.57	$52.79	$53.54	$53.54	99,039
2025-02-03	$52.48	$53.31	$52.27	$52.91	$52.91	35,050
2025-01-31	$54.19	$54.21	$53.32	$53.52	$53.52	69,733
2025-01-30	$54.01	$54.26	$53.82	$53.97	$53.97	14,321
2025-01-29	$53.30	$53.71	$53.13	$53.41	$53.41	30,913
2025-01-28	$53.11	$53.43	$53.10	$53.32	$53.32	25,189
2025-01-27	$52.76	$53.55	$52.76	$53.15	$53.15	42,115
2025-01-24	$53.64	$53.73	$53.36	$53.56	$53.56	18,377
2025-01-23	$54.36	$54.36	$53.23	$53.76	$53.76	72,455
2025-01-22	$54.16	$54.40	$53.65	$53.73	$53.73	168,544
2025-01-21	$53.79	$54.02	$53.59	$54.02	$54.02	29,082
2025-01-17	$53.36	$53.36	$52.87	$53.05	$53.05	46,154
2025-01-16	$52.75	$52.89	$52.46	$52.80	$52.80	18,321
2025-01-15	$53.00	$53.14	$52.33	$52.67	$52.67	35,071
2025-01-14	$51.50	$51.83	$51.20	$51.82	$51.82	38,592
2025-01-13	$50.20	$51.10	$50.20	$51.03	$51.03	196,518
2025-01-10	$51.68	$51.68	$50.49	$50.76	$50.76	17,648
2025-01-08	$51.05	$51.67	$50.98	$51.67	$51.67	32,362
2025-01-07	$52.21	$52.31	$51.30	$51.60	$51.60	19,427
2025-01-06	$52.41	$52.41	$51.83	$51.92	$51.92	20,117
2025-01-03	$51.67	$51.96	$51.31	$51.96	$51.96	18,491
2025-01-02	$51.63	$52.01	$51.01	$51.33	$51.33	17,010
2024-12-31	$51.46	$51.74	$51.10	$51.27	$51.27	111,884
2024-12-30	$50.96	$51.60	$50.73	$51.10	$51.10	45,061
2024-12-27	$52.06	$52.06	$51.15	$51.61	$51.61	107,854
2024-12-26	$51.67	$52.51	$51.67	$52.49	$52.41	24,636
2024-12-24	$51.60	$52.04	$51.51	$52.04	$51.96	14,608
2024-12-23	$51.40	$51.72	$51.13	$51.56	$51.48	30,371
2024-12-20	$50.91	$52.06	$50.91	$51.64	$51.56	73,468
2024-12-19	$51.72	$52.09	$51.19	$51.22	$51.14	43,556
2024-12-18	$54.14	$54.14	$51.13	$51.36	$51.28	29,842
2024-12-17	$54.16	$54.72	$53.41	$53.49	$53.41	479,194
2024-12-16	$53.83	$54.44	$53.83	$54.11	$54.03	27,063
2024-12-13	$54.48	$54.48	$53.78	$54.04	$53.96	42,481
2024-12-12	$54.70	$55.06	$54.35	$54.35	$54.27	23,871
2024-12-11	$55.24	$55.30	$54.84	$55.03	$54.95	23,971
2024-12-10	$54.56	$55.12	$54.44	$54.83	$54.75	31,080
2024-12-09	$55.66	$55.69	$54.79	$54.79	$54.71	15,484
2024-12-06	$55.75	$55.75	$55.24	$55.45	$55.36	15,474
2024-12-05	$56.15	$56.15	$55.54	$55.59	$55.50	26,270
2024-12-04	$56.38	$56.51	$56.06	$56.51	$56.42	17,226
2024-12-03	$56.49	$56.49	$55.90	$56.15	$56.06	127,985
2024-12-02	$56.25	$56.82	$56.01	$56.50	$56.41	37,454
2024-11-29	$56.76	$56.76	$56.10	$56.19	$56.19	19,221
2024-11-27	$56.46	$56.89	$55.95	$56.02	$56.02	36,016
2024-11-26	$56.55	$56.55	$55.87	$56.18	$56.18	76,912
2024-11-25	$56.40	$57.24	$56.40	$56.60	$56.60	47,623
2024-11-22	$55.07	$55.76	$55.07	$55.65	$55.65	12,883
2024-11-21	$54.19	$55.08	$54.19	$54.74	$54.74	18,283
2024-11-20	$54.02	$54.02	$53.53	$53.95	$53.95	42,658
2024-11-19	$53.26	$54.02	$53.26	$53.91	$53.91	33,526
2024-11-18	$53.44	$53.97	$53.40	$53.85	$53.85	23,881
2024-11-15	$54.16	$54.16	$53.20	$53.21	$53.21	23,105
2024-11-14	$54.87	$55.33	$53.96	$54.16	$54.16	42,775
2024-11-13	$55.78	$55.84	$54.82	$54.94	$54.94	28,947
2024-11-12	$56.02	$56.34	$55.33	$55.36	$55.36	15,634
2024-11-11	$55.41	$56.49	$55.41	$56.35	$56.35	54,699
2024-11-08	$54.94	$55.57	$54.94	$55.46	$55.46	12,635
2024-11-07	$55.83	$55.83	$55.00	$55.04	$55.04	32,481
2024-11-06	$53.99	$55.62	$53.99	$55.45	$55.45	31,900
2024-11-05	$51.36	$52.32	$51.16	$52.32	$52.32	28,285
2024-11-04	$51.13	$51.65	$50.99	$51.27	$51.27	14,114
2024-11-01	$51.36	$51.36	$50.92	$51.04	$51.04	14,654
2024-10-31	$51.35	$51.35	$50.76	$50.76	$50.76	9,517
2024-10-30	$51.38	$52.10	$51.38	$51.40	$51.40	12,430
2024-10-29	$51.26	$51.56	$51.05	$51.47	$51.47	12,032
2024-10-28	$51.18	$51.75	$51.18	$51.69	$51.69	21,496
2024-10-25	$51.40	$51.48	$50.90	$50.93	$50.93	17,263
2024-10-24	$51.48	$51.48	$50.96	$51.11	$51.11	9,020
2024-10-23	$51.54	$51.54	$50.72	$51.12	$51.12	48,196
2024-10-22	$51.69	$51.77	$51.52	$51.69	$51.69	18,147
2024-10-21	$52.52	$52.70	$51.87	$51.89	$51.89	19,577
2024-10-18	$53.26	$53.26	$52.60	$52.60	$52.60	25,956
2024-10-17	$53.27	$53.54	$52.76	$53.07	$53.07	30,836
2024-10-16	$52.65	$53.19	$52.65	$52.95	$52.95	240,491
2024-10-15	$52.59	$52.89	$52.19	$52.41	$52.41	13,577
2024-10-14	$52.02	$52.37	$52.02	$52.37	$52.37	10,645
2024-10-11	$51.03	$52.01	$51.03	$52.01	$52.01	401,986
2024-10-10	$50.95	$51.05	$50.80	$51.05	$51.05	12,355
2024-10-09	$51.23	$51.66	$51.23	$51.36	$51.36	33,594
2024-10-08	$51.01	$51.33	$50.94	$51.17	$51.17	31,458
2024-10-07	$51.75	$51.75	$50.78	$51.08	$51.08	17,067
2024-10-04	$51.68	$51.68	$51.23	$51.56	$51.56	19,466
2024-10-03	$51.28	$51.28	$50.69	$50.83	$50.83	11,592
2024-10-02	$50.97	$51.36	$50.97	$51.17	$51.17	15,680
2024-10-01	$51.99	$52.01	$51.22	$51.31	$51.31	20,801
2024-09-30	$51.87	$52.01	$51.62	$51.97	$51.86	15,398
2024-09-27	$51.79	$52.14	$51.53	$51.73	$51.62	13,875
2024-09-26	$51.65	$51.73	$51.28	$51.38	$51.27	19,818
2024-09-25	$51.62	$51.62	$51.02	$51.02	$50.91	22,810
2024-09-24	$51.92	$51.92	$51.54	$51.62	$51.51	26,613
2024-09-23	$51.90	$52.03	$51.54	$51.72	$51.61	11,025
2024-09-20	$51.87	$52.03	$51.63	$51.63	$51.52	7,992
2024-09-19	$51.98	$52.39	$51.76	$52.31	$52.20	14,019
2024-09-18	$51.17	$51.94	$50.89	$51.17	$51.06	18,990
2024-09-17	$51.15	$51.52	$50.97	$50.97	$50.86	18,305
2024-09-16	$50.59	$50.79	$50.35	$50.63	$50.52	9,582
2024-09-13	$49.64	$50.48	$49.64	$50.31	$50.31	7,944
2024-09-12	$48.83	$49.45	$48.67	$49.26	$49.26	8,818
2024-09-11	$48.08	$48.67	$47.70	$48.57	$48.57	23,263
2024-09-10	$48.50	$48.53	$47.93	$48.47	$48.47	27,517
2024-09-09	$48.57	$48.93	$48.49	$48.56	$48.56	15,125
2024-09-06	$49.54	$49.54	$48.33	$48.38	$48.38	13,596
2024-09-05	$49.59	$49.69	$49.08	$49.19	$49.19	13,399
2024-09-04	$49.78	$49.89	$49.50	$49.58	$49.58	17,097
2024-09-03	$51.34	$51.44	$49.66	$49.78	$49.78	10,537
2024-08-30	$51.20	$51.31	$50.71	$51.25	$51.25	19,552
2024-08-29	$50.88	$51.34	$50.69	$50.81	$50.81	23,442
2024-08-28	$50.68	$50.87	$50.40	$50.61	$50.61	15,769
2024-08-27	$50.79	$51.11	$50.69	$50.99	$50.99	16,962
2024-08-26	$51.64	$51.75	$51.12	$51.17	$51.17	12,628
2024-08-23	$50.55	$51.41	$50.21	$51.41	$51.41	28,203
2024-08-22	$50.32	$50.52	$49.88	$49.88	$49.88	52,205
2024-08-21	$50.27	$50.34	$50.01	$50.32	$50.32	19,265
2024-08-20	$50.57	$50.57	$49.68	$49.86	$49.86	62,142
2024-08-19	$49.78	$50.56	$49.78	$50.37	$50.37	19,565
2024-08-16	$49.88	$50.24	$49.69	$49.87	$49.87	21,613
2024-08-15	$49.53	$50.05	$49.45	$49.79	$49.79	25,016
2024-08-14	$49.11	$49.11	$48.52	$48.68	$48.68	18,035
2024-08-13	$48.51	$48.97	$48.27	$48.91	$48.91	21,386
2024-08-12	$48.54	$48.54	$48.02	$48.20	$48.20	50,264
2024-08-09	$48.79	$48.79	$48.37	$48.59	$48.59	69,066
2024-08-08	$48.28	$48.62	$48.23	$48.62	$48.62	39,836
2024-08-07	$49.29	$49.29	$47.36	$47.43	$47.43	44,938
2024-08-06	$47.61	$48.56	$47.61	$48.01	$48.01	40,406
2024-08-05	$46.32	$47.93	$46.32	$47.45	$47.45	25,778
2024-08-02	$49.29	$49.29	$48.60	$48.90	$48.90	25,368
2024-08-01	$51.71	$51.76	$50.39	$50.66	$50.66	9,426
2024-07-31	$52.37	$52.86	$51.96	$52.26	$52.26	38,479
2024-07-30	$52.32	$52.32	$51.55	$51.86	$51.86	24,569
2024-07-29	$52.47	$52.47	$51.60	$51.71	$51.71	60,354
2024-07-26	$51.97	$52.31	$51.72	$52.17	$52.17	20,906
2024-07-25	$50.70	$51.94	$50.70	$51.20	$51.20	29,599
2024-07-24	$51.65	$51.82	$50.70	$50.74	$50.74	15,718
2024-07-23	$51.34	$52.07	$51.34	$51.85	$51.85	13,863
2024-07-22	$50.87	$51.41	$50.40	$51.37	$51.37	14,653
2024-07-19	$50.69	$50.98	$50.39	$50.52	$50.52	94,558
2024-07-18	$51.77	$52.18	$50.60	$50.97	$50.97	37,773
2024-07-17	$52.10	$52.50	$51.59	$51.61	$51.61	51,010
2024-07-16	$51.18	$52.34	$51.18	$52.33	$52.33	46,150
2024-07-15	$50.09	$51.00	$50.08	$50.74	$50.74	44,568
2024-07-12	$50.14	$50.36	$49.97	$49.97	$49.97	37,404
2024-07-11	$48.84	$49.68	$48.84	$49.57	$49.57	9,330
2024-07-10	$47.61	$48.14	$47.61	$48.09	$48.09	31,865
2024-07-09	$47.80	$47.80	$47.45	$47.45	$47.45	4,763
2024-07-08	$47.75	$48.03	$47.73	$47.73	$47.73	10,040
2024-07-05	$47.57	$47.67	$47.51	$47.61	$47.61	9,602
2024-07-03	$48.06	$48.12	$47.85	$47.85	$47.85	5,843
2024-07-02	$47.79	$47.90	$47.67	$47.83	$47.83	11,633
2024-07-01	$48.13	$48.38	$47.68	$47.69	$47.69	14,003
2024-06-28	$48.45	$48.45	$47.94	$48.13	$48.03	14,406
2024-06-27	$47.48	$47.86	$47.48	$47.80	$47.70	14,075
2024-06-26	$47.26	$47.51	$47.25	$47.39	$47.29	12,199
2024-06-25	$47.53	$47.53	$47.37	$47.50	$47.40	10,798
2024-06-24	$47.48	$47.98	$47.48	$47.68	$47.58	5,202
2024-06-21	$47.27	$47.50	$47.27	$47.50	$47.40	9,785
2024-06-20	$47.54	$47.81	$47.44	$47.50	$47.40	59,805
2024-06-18	$47.51	$47.78	$47.51	$47.69	$47.59	9,069
2024-06-17	$46.91	$47.49	$46.78	$47.44	$47.44	10,895
2024-06-14	$47.22	$47.22	$46.97	$47.06	$47.06	7,548
2024-06-13	$47.56	$47.84	$47.45	$47.81	$47.81	979,955
2024-06-12	$48.50	$48.93	$48.24	$48.24	$48.24	19,345
2024-06-11	$47.20	$47.50	$47.20	$47.50	$47.50	18,510
2024-06-10	$47.35	$47.73	$47.35	$47.67	$47.67	15,082
2024-06-07	$47.79	$47.93	$47.67	$47.69	$47.69	5,807
2024-06-06	$48.26	$48.26	$48.03	$48.06	$48.06	7,673
2024-06-05	$48.17	$48.43	$47.94	$48.38	$48.38	7,497
2024-06-04	$48.23	$48.28	$47.74	$47.79	$47.79	10,028
2024-06-03	$48.55	$48.56	$48.29	$48.44	$48.44	16,874
2024-05-31	$48.33	$48.78	$48.19	$48.78	$48.78	10,285
2024-05-30	$48.10	$48.49	$48.10	$48.28	$48.28	7,961
2024-05-29	$47.97	$48.09	$47.87	$47.87	$47.87	4,616
2024-05-28	$49.01	$49.01	$48.41	$48.50	$48.50	24,714
2024-05-24	$48.60	$48.72	$48.52	$48.61	$48.61	26,034
2024-05-23	$48.57	$48.67	$48.09	$48.23	$48.23	27,413
2024-05-22	$49.01	$49.03	$48.68	$48.74	$48.74	23,819
2024-05-21	$49.09	$49.26	$49.04	$49.10	$49.10	8,595
2024-05-20	$49.11	$49.38	$49.11	$49.20	$49.20	37,891
2024-05-17	$49.16	$49.18	$48.94	$49.06	$49.06	7,158
2024-05-16	$49.26	$49.36	$49.07	$49.07	$49.07	13,688
2024-05-15	$49.37	$49.43	$49.28	$49.42	$49.42	8,762
2024-05-14	$48.88	$48.95	$48.76	$48.87	$48.87	6,886
2024-05-13	$48.83	$48.83	$48.51	$48.51	$48.51	36,218
2024-05-10	$48.93	$48.93	$48.34	$48.53	$48.53	9,268
2024-05-09	$48.49	$48.76	$48.49	$48.76	$48.76	37,006
2024-05-08	$48.31	$48.33	$48.17	$48.28	$48.28	18,561
2024-05-07	$48.70	$48.84	$48.54	$48.54	$48.54	11,977
2024-05-06	$48.22	$48.47	$48.22	$48.41	$48.41	8,164
2024-05-03	$48.23	$48.26	$47.79	$47.89	$47.89	15,566
2024-05-02	$47.25	$47.41	$47.03	$47.40	$47.40	22,392
2024-05-01	$46.68	$47.45	$46.57	$47.03	$47.03	4,232
2024-04-30	$47.42	$47.42	$46.71	$46.71	$46.71	6,446
2024-04-29	$47.78	$47.78	$47.58	$47.66	$47.66	6,773
2024-04-26	$47.53	$47.56	$47.29	$47.38	$47.38	11,083
2024-04-25	$46.56	$47.14	$46.56	$47.03	$47.03	8,300
2024-04-24	$47.48	$47.52	$47.12	$47.38	$47.38	52,244
2024-04-23	$46.73	$47.53	$46.69	$47.37	$47.37	20,151
2024-04-22	$46.11	$46.73	$46.11	$46.52	$46.52	18,964
2024-04-19	$46.04	$46.31	$45.88	$46.06	$46.06	34,105
2024-04-18	$46.39	$46.53	$45.93	$45.95	$45.95	21,504
2024-04-17	$46.83	$46.83	$46.14	$46.14	$46.14	16,741
2024-04-16	$46.37	$46.75	$46.30	$46.55	$46.55	12,348
2024-04-15	$47.39	$47.39	$46.50	$46.62	$46.62	10,179
2024-04-12	$47.29	$47.29	$46.99	$46.99	$46.99	6,247
2024-04-11	$47.52	$47.82	$47.45	$47.74	$47.74	15,818
2024-04-10	$47.54	$47.78	$47.39	$47.53	$47.53	11,720
2024-04-09	$48.86	$48.86	$48.47	$48.67	$48.67	3,410
2024-04-08	$48.62	$48.78	$48.49	$48.58	$48.58	3,439
2024-04-05	$48.26	$48.59	$48.26	$48.52	$48.52	3,552
2024-04-04	$49.12	$49.12	$48.09	$48.13	$48.13	10,254
2024-04-03	$48.37	$48.63	$48.37	$48.57	$48.57	22,132
2024-04-02	$48.40	$48.40	$47.99	$48.22	$48.22	8,048
2024-04-01	$49.53	$49.53	$49.01	$49.05	$49.05	9,316
2024-03-28	$49.37	$49.82	$49.37	$49.57	$49.47	6,633
2024-03-27	$48.89	$49.21	$48.86	$49.21	$49.12	5,080
2024-03-26	$48.67	$48.75	$48.27	$48.27	$48.18	8,007
2024-03-25	$48.58	$48.87	$48.38	$48.38	$48.29	20,396
2024-03-22	$49.00	$49.00	$48.57	$48.59	$48.49	7,905
2024-03-21	$49.15	$49.16	$49.02	$49.05	$48.95	4,435
2024-03-20	$47.78	$48.48	$47.70	$48.48	$48.39	12,399
2024-03-19	$47.34	$47.86	$47.31	$47.73	$47.64	11,653
2024-03-18	$47.68	$47.72	$47.47	$47.47	$47.38	15,067
2024-03-15	$47.31	$47.63	$47.31	$47.54	$47.45	7,679
2024-03-14	$47.57	$47.60	$47.25	$47.54	$47.45	6,205
2024-03-13	$48.08	$48.45	$48.05	$48.13	$48.04	46,669
2024-03-12	$47.78	$48.32	$47.78	$48.12	$48.03	6,580
2024-03-11	$48.25	$48.25	$47.88	$48.09	$48.00	8,269
2024-03-08	$49.01	$49.01	$48.38	$48.38	$48.29	7,124
2024-03-07	$48.55	$48.59	$48.43	$48.50	$48.40	11,687
2024-03-06	$48.39	$48.39	$48.02	$48.13	$48.04	3,908
2024-03-05	$48.06	$48.17	$47.76	$47.92	$47.83	7,258
2024-03-04	$48.66	$48.67	$48.23	$48.26	$48.17	8,789
2024-03-01	$48.10	$48.42	$47.91	$48.42	$48.33	6,698
2024-02-29	$48.05	$48.05	$47.74	$47.89	$47.80	7,866
2024-02-28	$47.81	$47.84	$47.56	$47.63	$47.54	304,871
2024-02-27	$47.92	$48.09	$47.92	$47.95	$47.86	6,486
2024-02-26	$47.46	$47.71	$47.38	$47.65	$47.56	9,925
2024-02-23	$47.25	$47.59	$47.13	$47.39	$47.39	6,640
2024-02-22	$46.88	$47.24	$46.82	$47.18	$47.18	10,159
2024-02-21	$46.92	$47.04	$46.46	$46.69	$46.69	14,075
2024-02-20	$46.90	$47.00	$46.78	$47.00	$47.00	11,938
2024-02-16	$47.72	$47.92	$47.44	$47.44	$47.44	3,743
2024-02-15	$47.71	$48.16	$47.51	$48.08	$48.08	5,116
2024-02-14	$46.52	$47.12	$46.52	$47.05	$47.05	4,181
2024-02-13	$46.81	$46.81	$46.02	$46.18	$46.18	24,391
2024-02-12	$47.66	$47.95	$47.66	$47.76	$47.76	3,210
2024-02-09	$46.76	$47.19	$46.70	$47.19	$47.19	10,412
2024-02-08	$46.18	$46.57	$46.17	$46.50	$46.50	9,149
2024-02-07	$45.83	$46.08	$45.74	$45.95	$45.95	4,979
2024-02-06	$45.77	$45.82	$45.65	$45.81	$45.81	7,661
2024-02-05	$46.02	$46.02	$45.17	$45.70	$45.70	5,440
2024-02-02	$45.72	$46.24	$45.67	$46.10	$46.10	48,476
2024-02-01	$45.91	$46.22	$45.42	$46.20	$46.20	10,948
2024-01-31	$46.35	$46.38	$45.46	$45.46	$45.46	8,271
2024-01-30	$46.42	$46.55	$46.41	$46.52	$46.52	7,462
2024-01-29	$46.09	$46.57	$45.99	$46.57	$46.57	9,423
2024-01-26	$46.17	$46.17	$45.83	$45.88	$45.88	9,489
2024-01-25	$46.15	$46.20	$45.71	$45.88	$45.88	6,828
2024-01-24	$46.55	$46.55	$45.64	$45.69	$45.69	10,203
2024-01-23	$46.25	$46.25	$45.77	$45.94	$45.94	12,636
2024-01-22	$45.88	$46.17	$45.88	$46.09	$46.09	8,699
2024-01-19	$44.74	$45.37	$44.72	$45.33	$45.33	4,792
2024-01-18	$44.50	$44.70	$44.17	$44.67	$44.67	18,798
2024-01-17	$44.03	$44.36	$44.03	$44.31	$44.31	10,466
2024-01-16	$44.49	$44.79	$44.47	$44.57	$44.57	8,197
2024-01-12	$45.30	$45.40	$44.71	$44.83	$44.83	7,173
2024-01-11	$45.13	$45.13	$44.43	$44.91	$44.91	11,692
2024-01-10	$45.02	$45.11	$44.71	$45.08	$45.08	10,281
2024-01-09	$45.09	$45.12	$44.75	$45.00	$45.00	15,732
2024-01-08	$44.54	$45.37	$44.52	$45.33	$45.33	8,434
2024-01-05	$44.69	$44.86	$44.48	$44.48	$44.48	8,196
2024-01-04	$44.63	$44.81	$44.61	$44.65	$44.65	10,837
2024-01-03	$45.26	$45.27	$44.64	$44.66	$44.66	12,477
2024-01-02	$45.78	$45.95	$45.56	$45.68	$45.68	5,623
2023-12-29	$46.45	$46.45	$45.92	$45.97	$45.97	9,137
2023-12-28	$46.68	$46.68	$46.37	$46.50	$46.50	12,562
2023-12-27	$46.63	$46.81	$46.51	$46.63	$46.63	8,375
2023-12-26	$46.32	$46.80	$46.32	$46.64	$46.53	5,123
2023-12-22	$46.44	$46.48	$46.10	$46.27	$46.16	3,701
2023-12-21	$45.77	$46.06	$45.65	$46.05	$45.94	7,805
2023-12-20	$45.99	$46.49	$45.36	$45.36	$45.26	11,678
2023-12-19	$45.90	$46.17	$45.90	$46.09	$45.98	9,937
2023-12-18	$45.65	$45.65	$45.18	$45.29	$45.18	16,328
2023-12-15	$45.43	$45.45	$45.04	$45.23	$45.12	9,259
2023-12-14	$45.31	$45.58	$45.00	$45.43	$45.32	7,355
2023-12-13	$43.26	$44.42	$42.96	$44.42	$44.31	4,418
2023-12-12	$42.93	$43.15	$42.89	$43.05	$42.95	10,681
2023-12-11	$42.89	$43.11	$42.87	$43.10	$43.00	1,758,317
2023-12-08	$42.78	$43.05	$42.69	$42.90	$42.80	21,048
2023-12-07	$42.44	$42.64	$42.42	$42.61	$42.51	9,259
2023-12-06	$42.72	$43.07	$41.93	$42.29	$42.19	348,562
2023-12-05	$42.71	$43.02	$42.46	$42.51	$42.41	57,449
2023-12-04	$42.68	$43.49	$42.63	$43.22	$43.12	28,549
2023-12-01	$41.86	$42.74	$41.82	$42.74	$42.74	8,570
2023-11-30	$41.67	$41.82	$41.51	$41.64	$41.64	4,140
2023-11-29	$41.95	$41.95	$41.47	$41.47	$41.47	7,504
2023-11-28	$41.36	$41.65	$41.28	$41.34	$41.34	7,457
2023-11-27	$41.21	$41.71	$41.21	$41.64	$41.64	10,078
2023-11-24	$41.45	$41.71	$41.45	$41.68	$41.68	69,055
2023-11-22	$41.38	$41.54	$41.31	$41.46	$41.46	127,806
2023-11-21	$41.34	$41.41	$41.16	$41.17	$41.17	76,231
2023-11-20	$41.34	$41.60	$41.34	$41.57	$41.57	193,242
2023-11-17	$41.33	$41.52	$41.29	$41.33	$41.33	8,781
2023-11-16	$41.43	$41.45	$40.89	$40.99	$40.99	4,240
2023-11-15	$41.94	$41.94	$41.52	$41.52	$41.52	3,865
2023-11-14	$40.64	$41.37	$40.64	$41.37	$41.37	7,265
2023-11-13	$39.22	$39.61	$39.22	$39.49	$39.49	4,557
2023-11-10	$39.10	$39.53	$39.08	$39.44	$39.44	5,666
2023-11-09	$39.48	$39.49	$38.98	$38.98	$38.98	2,313
2023-11-08	$39.65	$39.65	$39.02	$39.37	$39.37	9,005
2023-11-07	$39.75	$39.88	$39.57	$39.67	$39.67	464,956
2023-11-06	$40.50	$40.50	$39.73	$39.96	$39.96	5,308
2023-11-03	$40.18	$40.57	$40.17	$40.30	$40.30	38,860
2023-11-02	$39.00	$39.47	$39.00	$39.42	$39.42	21,577
2023-11-01	$38.37	$38.72	$38.30	$38.72	$38.72	4,055
2023-10-31	$38.32	$38.40	$38.26	$38.37	$38.37	6,246
2023-10-30	$37.92	$38.11	$37.85	$37.99	$37.99	5,233
2023-10-27	$38.16	$38.16	$37.78	$37.92	$37.92	4,648
2023-10-26	$38.15	$38.49	$38.15	$38.26	$38.26	9,183
2023-10-25	$38.27	$38.38	$38.12	$38.19	$38.19	10,576
2023-10-24	$38.88	$38.88	$38.63	$38.71	$38.71	3,057
2023-10-23	$38.75	$38.81	$38.36	$38.36	$38.36	5,916
2023-10-20	$39.19	$39.19	$38.69	$38.69	$38.69	6,374
2023-10-19	$39.72	$39.92	$39.21	$39.21	$39.21	6,786
2023-10-18	$40.14	$40.17	$39.89	$39.89	$39.89	3,743
2023-10-17	$40.39	$41.00	$40.39	$40.71	$40.71	403,304
2023-10-16	$39.90	$40.32	$39.90	$40.21	$40.21	5,678
2023-10-13	$39.84	$39.84	$39.52	$39.60	$39.60	33,704
2023-10-12	$40.38	$40.41	$39.93	$39.97	$39.97	4,649
2023-10-11	$40.94	$41.02	$40.57	$40.79	$40.79	4,379
2023-10-10	$41.02	$41.09	$40.87	$40.87	$40.87	1,766
2023-10-09	$39.96	$40.51	$39.92	$40.41	$40.41	27,313
2023-10-06	$39.58	$40.34	$39.55	$40.11	$40.11	3,796
2023-10-05	$39.80	$39.86	$39.53	$39.82	$39.82	15,190
2023-10-04	$39.50	$39.82	$39.46	$39.79	$39.79	5,247
2023-10-03	$40.07	$40.07	$39.58	$39.67	$39.67	4,424
2023-10-02	$40.62	$40.62	$40.19	$40.36	$40.36	210,580
2023-09-29	$41.58	$41.58	$40.86	$40.90	$40.81	4,588
2023-09-28	$41.13	$41.21	$41.13	$41.15	$41.06	2,096
2023-09-27	$40.61	$40.77	$40.55	$40.72	$40.63	2,372
2023-09-26	$40.47	$40.85	$40.31	$40.34	$40.25	4,047
2023-09-25	$40.62	$40.87	$40.62	$40.81	$40.72	3,331
2023-09-22	$40.79	$40.79	$40.53	$40.53	$40.44	6,264
2023-09-21	$40.92	$40.92	$40.58	$40.58	$40.49	2,725
2023-09-20	$41.83	$41.85	$41.19	$41.19	$41.11	5,328
2023-09-19	$41.89	$41.89	$41.51	$41.51	$41.42	3,322
2023-09-18	$41.89	$41.98	$41.77	$41.80	$41.71	6,820
2023-09-15	$41.85	$41.89	$41.79	$41.89	$41.80	1,462
2023-09-14	$42.31	$42.47	$42.24	$42.36	$42.27	12,525
2023-09-13	$41.75	$41.88	$41.69	$41.77	$41.68	5,979
2023-09-12	$42.03	$42.05	$41.82	$41.88	$41.79	7,755
2023-09-11	$42.18	$42.18	$41.93	$41.95	$41.86	4,662
2023-09-08	$41.98	$42.04	$41.91	$41.92	$41.83	2,254
2023-09-07	$42.01	$42.03	$41.85	$41.98	$41.89	6,777
2023-09-06	$42.50	$42.50	$42.09	$42.35	$42.26	4,295
2023-09-05	$42.62	$42.73	$42.41	$42.42	$42.33	2,495
2023-09-01	$43.41	$43.48	$43.21	$43.42	$43.42	4,799
2023-08-31	$43.12	$43.15	$42.97	$42.97	$42.97	2,509
2023-08-30	$42.79	$43.10	$42.73	$42.99	$42.99	12,293
2023-08-29	$42.42	$42.74	$42.41	$42.70	$42.70	3,097
2023-08-28	$42.20	$42.20	$42.10	$42.13	$42.13	1,976
2023-08-25	$41.72	$42.02	$41.66	$41.84	$41.84	4,258
2023-08-24	$42.05	$42.05	$41.63	$41.63	$41.63	7,370
2023-08-23	$41.98	$42.20	$41.98	$42.15	$42.15	6,975
2023-08-22	$41.87	$41.89	$41.75	$41.75	$41.75	2,663
2023-08-21	$41.75	$41.89	$41.63	$41.84	$41.84	4,708
2023-08-18	$41.78	$41.95	$41.78	$41.87	$41.87	2,079
2023-08-17	$42.17	$42.17	$41.70	$41.70	$41.70	6,691
2023-08-16	$42.60	$42.60	$42.22	$42.22	$42.22	2,449
2023-08-15	$43.00	$43.00	$42.71	$42.74	$42.74	956,006
2023-08-14	$42.91	$43.15	$42.79	$43.15	$43.15	1,456,214
2023-08-11	$43.01	$43.25	$43.01	$43.23	$43.23	2,743
2023-08-10	$43.80	$43.80	$43.05	$43.14	$43.14	5,792
2023-08-09	$43.32	$43.32	$43.02	$43.15	$43.15	9,169
2023-08-08	$43.39	$43.63	$43.39	$43.63	$43.63	2,150
2023-08-07	$43.93	$44.22	$43.84	$44.05	$44.05	15,483
2023-08-04	$43.69	$44.08	$43.65	$43.65	$43.65	28,374
2023-08-03	$43.51	$43.93	$43.48	$43.80	$43.80	23,677
2023-08-02	$43.97	$44.00	$43.74	$43.90	$43.90	79,267
2023-08-01	$44.16	$44.30	$43.99	$44.26	$44.26	6,615
2023-07-31	$44.11	$44.40	$44.11	$44.40	$44.40	7,084
2023-07-28	$43.80	$44.10	$43.80	$44.06	$44.06	15,491
2023-07-27	$44.32	$44.32	$43.51	$43.57	$43.57	12,621
2023-07-26	$44.02	$44.15	$43.92	$44.07	$44.07	6,228
2023-07-25	$44.05	$44.14	$43.92	$43.92	$43.92	5,506
2023-07-24	$44.01	$44.01	$43.74	$43.89	$43.89	4,744
2023-07-21	$44.03	$44.03	$43.39	$43.71	$43.71	23,039
2023-07-20	$43.92	$43.92	$43.72	$43.80	$43.80	3,615
2023-07-19	$44.12	$44.12	$43.97	$44.06	$44.06	5,492
2023-07-18	$43.95	$44.06	$43.89	$44.06	$44.06	5,017
2023-07-17	$42.95	$43.59	$42.95	$43.50	$43.50	6,817
2023-07-14	$42.86	$43.10	$42.86	$43.07	$43.07	14,024
2023-07-13	$43.18	$43.38	$43.18	$43.36	$43.36	6,265
2023-07-12	$42.95	$43.18	$42.95	$42.97	$42.97	18,350
2023-07-11	$42.34	$42.62	$42.34	$42.56	$42.56	18,494
2023-07-10	$42.05	$42.15	$42.03	$42.15	$42.15	4,088
2023-07-07	$41.54	$41.88	$41.54	$41.57	$41.57	11,034
2023-07-06	$41.36	$41.36	$40.91	$41.26	$41.26	19,041
2023-07-05	$41.94	$42.07	$41.82	$41.82	$41.82	1,792
2023-07-03	$42.16	$42.40	$42.16	$42.40	$42.40	4,230
2023-06-30	$42.42	$42.59	$42.41	$42.41	$42.30	8,066
2023-06-29	$41.93	$42.25	$41.93	$42.21	$42.10	3,516
2023-06-28	$41.72	$41.72	$41.63	$41.70	$41.59	6,482
2023-06-27	$40.88	$41.54	$40.88	$41.54	$41.43	1,853
2023-06-26	$40.94	$41.11	$40.90	$40.90	$40.79	1,590
2023-06-23	$40.93	$41.01	$40.75	$40.75	$40.64	3,084
2023-06-22	$41.22	$41.36	$41.20	$41.28	$41.17	5,027
2023-06-21	$41.40	$41.73	$41.39	$41.47	$41.37	12,348
2023-06-20	$41.31	$41.48	$41.30	$41.48	$41.37	2,470
2023-06-16	$42.17	$42.17	$41.45	$41.64	$41.64	4,705
2023-06-15	$41.47	$41.81	$41.47	$41.81	$41.81	3,130
2023-06-14	$41.94	$41.94	$41.50	$41.50	$41.50	2,249
2023-06-13	$41.87	$41.95	$41.86	$41.93	$41.93	3,301
2023-06-12	$41.43	$41.60	$41.43	$41.54	$41.54	13,350
2023-06-09	$41.62	$41.65	$41.36	$41.37	$41.37	2,251
2023-06-08	$41.47	$41.70	$41.47	$41.70	$41.70	3,537
2023-06-07	$41.70	$41.84	$41.63	$41.82	$41.82	2,341
2023-06-06	$40.91	$41.01	$40.73	$40.95	$40.95	2,595
2023-06-05	$40.14	$40.22	$39.99	$39.99	$39.99	1,504
2023-06-02	$40.07	$40.51	$40.07	$40.51	$40.51	2,108
2023-06-01	$38.85	$39.28	$38.85	$39.19	$39.19	3,595
2023-05-31	$38.78	$38.93	$38.62	$38.88	$38.88	3,224
2023-05-30	$39.44	$39.44	$39.28	$39.30	$39.30	1,433
2023-05-26	$39.21	$39.49	$39.21	$39.46	$39.46	5,465
2023-05-25	$39.04	$39.06	$38.75	$39.06	$39.06	2,356
2023-05-24	$39.11	$39.11	$38.92	$39.05	$39.05	3,651
2023-05-23	$39.70	$40.00	$39.44	$39.44	$39.44	3,570
2023-05-22	$39.59	$39.73	$39.48	$39.66	$39.66	3,734
2023-05-19	$39.73	$39.73	$39.31	$39.37	$39.37	4,104
2023-05-18	$39.34	$39.65	$39.31	$39.65	$39.65	10,301
2023-05-17	$38.83	$39.41	$38.83	$39.41	$39.41	3,181
2023-05-16	$38.88	$38.89	$38.72	$38.72	$38.72	2,777
2023-05-15	$38.99	$39.17	$38.99	$39.17	$39.17	2,653
2023-05-12	$39.08	$39.08	$38.70	$38.87	$38.87	6,081
2023-05-11	$39.07	$39.07	$38.86	$38.91	$38.91	3,970
2023-05-10	$39.00	$39.14	$38.81	$39.13	$39.13	4,500
2023-05-09	$38.95	$39.03	$38.95	$38.96	$38.96	2,630
2023-05-08	$39.05	$39.18	$38.84	$39.10	$39.10	3,656
2023-05-05	$39.07	$39.25	$39.05	$39.24	$39.24	2,921
2023-05-04	$38.16	$38.41	$38.16	$38.35	$38.35	4,047
2023-05-03	$39.11	$39.39	$38.84	$38.85	$38.85	38,739
2023-05-02	$38.43	$38.78	$38.43	$38.76	$38.76	19,773
2023-05-01	$39.60	$39.63	$39.39	$39.40	$39.40	1,864
2023-04-28	$39.52	$39.52	$39.39	$39.43	$39.43	5,756
2023-04-27	$38.71	$39.07	$38.61	$39.07	$39.07	2,241
2023-04-26	$38.88	$38.97	$38.56	$38.58	$38.58	3,323
2023-04-25	$39.51	$39.51	$39.03	$39.03	$39.03	3,356
2023-04-24	$39.77	$39.94	$39.77	$39.92	$39.92	2,315
2023-04-21	$39.64	$39.94	$39.64	$39.94	$39.94	2,266
2023-04-20	$39.86	$40.01	$39.86	$39.99	$39.99	1,835
2023-04-19	$39.78	$40.08	$39.78	$40.01	$40.01	7,228
2023-04-18	$39.82	$40.03	$39.81	$40.00	$40.00	3,950
2023-04-17	$39.90	$40.05	$39.80	$40.05	$40.05	5,471
2023-04-14	$39.62	$39.75	$39.59	$39.75	$39.75	1,654
2023-04-13	$39.58	$39.98	$39.58	$39.98	$39.98	2,596
2023-04-12	$39.98	$39.98	$39.55	$39.55	$39.55	3,087
2023-04-11	$39.39	$39.91	$39.39	$39.75	$39.75	4,607
2023-04-10	$39.13	$39.45	$39.13	$39.37	$39.37	4,101
2023-04-06	$38.80	$39.09	$38.80	$38.95	$38.95	1,951
2023-04-05	$38.93	$38.98	$38.85	$38.98	$38.98	3,339
2023-04-04	$40.48	$40.48	$39.06	$39.33	$39.33	7,368
2023-04-03	$40.21	$40.21	$39.66	$40.03	$40.03	2,584
2023-03-31	$39.80	$40.09	$39.80	$40.09	$40.06	5,745
2023-03-30	$39.49	$39.49	$39.26	$39.43	$39.40	3,834
2023-03-29	$39.33	$39.66	$39.19	$39.52	$39.50	8,802
2023-03-28	$39.23	$39.31	$39.13	$39.21	$39.18	5,586
2023-03-27	$39.15	$39.34	$38.81	$39.31	$39.28	3,559
2023-03-24	$38.09	$38.79	$37.95	$38.78	$38.75	2,871
2023-03-23	$39.05	$39.10	$38.22	$38.54	$38.52	3,571
2023-03-22	$39.68	$39.68	$38.76	$38.76	$38.73	12,667
2023-03-21	$39.81	$39.81	$39.64	$39.76	$39.73	2,636
2023-03-20	$38.97	$39.05	$38.97	$39.05	$39.02	1,343
2023-03-17	$38.68	$38.82	$38.55	$38.55	$38.52	2,009
2023-03-16	$38.71	$39.75	$38.71	$39.62	$39.59	2,754
2023-03-15	$38.50	$38.95	$38.38	$38.95	$38.92	4,359
2023-03-14	$39.68	$39.68	$39.33	$39.63	$39.61	2,109
2023-03-13	$39.53	$39.53	$38.91	$38.91	$38.88	2,107
2023-03-10	$40.60	$40.64	$39.60	$39.60	$39.60	1,552
2023-03-09	$41.67	$41.67	$40.91	$40.91	$40.91	1,759
2023-03-08	$41.83	$42.01	$41.83	$41.94	$41.94	2,197
2023-03-07	$42.26	$42.26	$41.91	$41.91	$41.91	1,506
2023-03-06	$42.70	$42.77	$42.34	$42.34	$42.34	2,790
2023-03-03	$42.75	$43.22	$42.75	$43.00	$43.00	4,012
2023-03-02	$41.95	$42.63	$41.95	$42.63	$42.63	33,262
2023-03-01	$42.38	$42.53	$42.30	$42.43	$42.43	19,692
2023-02-28	$42.53	$42.64	$42.32	$42.32	$42.32	2,685
2023-02-27	$42.50	$42.62	$42.35	$42.41	$42.41	4,673
2023-02-24	$42.11	$42.27	$41.91	$42.27	$42.27	2,169
2023-02-23	$42.67	$42.67	$42.07	$42.62	$42.62	6,828
2023-02-22	$42.24	$42.31	$42.18	$42.18	$42.18	1,436
2023-02-21	$42.69	$42.69	$42.19	$42.19	$42.19	4,065
2023-02-17	$43.07	$43.44	$43.07	$43.39	$43.39	1,840
2023-02-16	$43.58	$43.68	$43.36	$43.36	$43.36	1,983
2023-02-15	$42.93	$43.53	$42.93	$43.43	$43.43	62,614
2023-02-14	$43.12	$43.43	$42.93	$43.13	$43.13	3,259
2023-02-13	$42.59	$43.28	$42.59	$43.19	$43.19	17,408
2023-02-10	$42.52	$42.76	$42.51	$42.75	$42.75	4,653
2023-02-09	$43.26	$43.26	$42.56	$42.56	$42.56	3,877
2023-02-08	$43.40	$43.40	$43.06	$43.08	$43.08	3,912
2023-02-07	$43.03	$43.72	$43.03	$43.72	$43.72	1,528
2023-02-06	$43.61	$43.61	$43.29	$43.30	$43.30	2,512
2023-02-03	$43.96	$44.29	$43.96	$43.96	$43.96	6,939
2023-02-02	$43.80	$44.26	$43.80	$44.26	$44.26	3,683
2023-02-01	$42.67	$43.55	$42.67	$43.43	$43.43	5,249
2023-01-31	$42.00	$42.74	$42.00	$42.74	$42.74	3,131
2023-01-30	$43.01	$43.01	$41.83	$41.83	$41.83	3,944
2023-01-27	$42.07	$42.38	$42.06	$42.29	$42.29	4,020
2023-01-26	$41.95	$42.30	$41.77	$42.12	$42.12	8,295
2023-01-25	$41.38	$41.76	$41.38	$41.76	$41.76	3,035
2023-01-24	$41.73	$41.84	$41.72	$41.72	$41.72	2,386
2023-01-23	$41.71	$42.03	$41.71	$41.95	$41.95	2,941
2023-01-20	$41.08	$41.43	$41.02	$41.43	$41.43	2,651
2023-01-19	$40.63	$40.92	$40.46	$40.70	$40.70	10,693
2023-01-18	$41.97	$41.97	$40.95	$40.95	$40.95	11,595
2023-01-17	$41.66	$41.66	$41.44	$41.58	$41.58	1,638
2023-01-13	$41.42	$41.68	$41.42	$41.68	$41.68	4,752
2023-01-12	$41.13	$41.43	$41.09	$41.37	$41.37	2,581
2023-01-11	$40.58	$40.82	$40.58	$40.82	$40.82	7,764
2023-01-10	$39.76	$40.38	$39.76	$40.38	$40.38	1,351,570
2023-01-09	$40.23	$40.29	$39.93	$39.93	$39.93	3,810
2023-01-06	$39.62	$39.88	$39.62	$39.88	$39.88	2,696
2023-01-05	$38.95	$39.05	$38.92	$38.96	$38.96	5,539
2023-01-04	$39.37	$39.41	$39.22	$39.29	$39.29	3,048
2023-01-03	$39.53	$39.53	$38.74	$38.85	$38.85	9,514
2022-12-30	$39.07	$39.14	$38.93	$39.10	$39.10	6,263
2022-12-29	$39.60	$39.60	$38.99	$39.26	$39.26	5,432
2022-12-28	$39.38	$39.38	$38.44	$38.44	$38.44	4,630
2022-12-27	$39.45	$39.56	$39.24	$39.24	$39.04	9,829
2022-12-23	$39.10	$39.37	$39.10	$39.37	$39.17	5,596
2022-12-22	$39.45	$39.45	$38.66	$39.04	$38.84	4,939
2022-12-21	$39.22	$39.65	$39.22	$39.50	$39.29	9,630
2022-12-20	$38.98	$39.21	$38.75	$38.80	$38.60	10,009
2022-12-19	$39.08	$39.08	$38.62	$38.66	$38.46	14,194
2022-12-16	$39.19	$39.19	$38.72	$39.07	$38.87	5,476
2022-12-15	$39.80	$39.81	$39.36	$39.36	$39.16	1,716
2022-12-14	$40.65	$40.86	$40.28	$40.28	$40.08	9,706
2022-12-13	$40.38	$40.61	$40.38	$40.49	$40.29	1,484
2022-12-12	$40.00	$40.38	$40.00	$40.38	$40.17	2,674
2022-12-09	$40.29	$40.36	$40.01	$40.01	$39.80	4,682
2022-12-08	$40.65	$40.65	$40.24	$40.33	$40.12	4,618
2022-12-07	$40.38	$40.42	$40.21	$40.22	$40.02	2,871
2022-12-06	$40.93	$40.93	$40.20	$40.34	$40.13	6,724
2022-12-05	$41.36	$41.36	$40.33	$40.73	$40.52	9,244
2022-12-02	$41.57	$42.17	$41.57	$41.94	$41.72	21,396
2022-12-01	$42.29	$42.29	$41.94	$42.00	$41.78	5,763
2022-11-30	$41.08	$41.98	$40.83	$41.98	$41.77	2,992
2022-11-29	$41.18	$41.23	$40.97	$41.06	$40.85	39,149
2022-11-28	$41.21	$41.27	$40.73	$40.87	$40.66	6,092
2022-11-25	$41.64	$41.75	$41.59	$41.66	$41.44	2,601
2022-11-23	$41.42	$41.69	$41.32	$41.53	$41.32	7,652
2022-11-22	$41.13	$41.42	$41.02	$41.32	$41.11	10,958
2022-11-21	$40.84	$40.95	$40.65	$40.90	$40.69	11,070
2022-11-18	$41.12	$41.35	$40.80	$40.94	$40.73	38,380
2022-11-17	$40.32	$40.51	$40.01	$40.44	$40.23	9,235
2022-11-16	$41.03	$41.03	$40.04	$40.66	$40.45	101,111
2022-11-15	$41.98	$42.09	$41.73	$41.73	$41.52	3,135
2022-11-14	$41.19	$41.40	$41.09	$41.09	$40.88	2,983
2022-11-11	$41.46	$41.79	$41.37	$41.44	$41.23	2,127
2022-11-10	$40.56	$41.29	$40.43	$41.28	$41.07	7,028
2022-11-09	$39.74	$39.78	$39.03	$39.03	$38.83	2,427
2022-11-08	$40.27	$40.49	$39.74	$40.00	$39.79	7,191
2022-11-07	$39.99	$40.20	$39.92	$40.20	$39.99	2,338
2022-11-04	$39.64	$39.88	$39.61	$39.79	$39.59	2,218
2022-11-03	$39.13	$39.42	$39.04	$39.21	$39.01	4,546
2022-11-02	$40.52	$40.88	$39.54	$39.55	$39.34	7,441
2022-11-01	$41.06	$41.06	$40.63	$40.86	$40.65	26,790
2022-10-31	$40.50	$40.75	$40.50	$40.58	$40.37	3,727
2022-10-28	$39.96	$40.63	$39.89	$40.63	$40.42	13,540
2022-10-27	$40.23	$40.31	$39.78	$39.78	$39.58	1,844
2022-10-26	$40.13	$40.31	$39.78	$39.78	$39.57	8,382
2022-10-25	$39.54	$39.76	$39.52	$39.63	$39.43	11,971
2022-10-24	$38.69	$38.86	$38.69	$38.82	$38.62	1,409
2022-10-21	$37.84	$38.57	$37.83	$38.56	$38.37	4,051
2022-10-20	$38.59	$38.64	$37.66	$37.81	$37.61	6,855
2022-10-19	$38.50	$38.50	$38.07	$38.27	$38.08	5,363
2022-10-18	$39.03	$39.03	$38.65	$38.79	$38.60	3,099
2022-10-17	$38.42	$38.48	$38.31	$38.41	$38.21	3,518
2022-10-14	$38.76	$38.76	$37.46	$37.46	$37.26	35,469
2022-10-13	$37.95	$38.34	$37.93	$38.28	$38.08	5,316
2022-10-12	$37.27	$37.60	$37.26	$37.41	$37.22	9,039
2022-10-11	$37.25	$37.75	$37.25	$37.50	$37.31	3,127
2022-10-10	$37.66	$37.67	$37.31	$37.50	$37.30	9,753
2022-10-07	$37.62	$37.62	$37.46	$37.46	$37.46	2,703
2022-10-06	$38.62	$38.62	$38.34	$38.36	$38.36	14,565
2022-10-05	$38.38	$38.74	$38.35	$38.59	$38.59	4,779
2022-10-04	$37.96	$38.73	$37.96	$38.73	$38.73	6,034
2022-10-03	$37.45	$37.50	$37.43	$37.44	$37.44	2,600
2022-09-30	$37.38	$37.58	$36.82	$36.82	$36.82	3,214
2022-09-29	$37.20	$37.20	$36.69	$37.04	$37.04	11,248
2022-09-28	$36.98	$37.91	$36.98	$37.79	$37.79	2,157
2022-09-27	$37.10	$37.14	$36.47	$36.69	$36.69	6,052
2022-09-26	$36.93	$37.14	$36.55	$36.55	$36.55	3,973
2022-09-23	$36.94	$37.18	$36.82	$37.18	$37.18	1,513
2022-09-22	$38.19	$38.19	$38.07	$38.07	$38.07	2,667
2022-09-21	$39.59	$39.66	$38.81	$38.81	$38.81	5,912
2022-09-20	$39.27	$39.33	$39.22	$39.22	$39.22	3,143
2022-09-19	$39.37	$39.75	$39.35	$39.75	$39.75	5,010
2022-09-16	$39.10	$39.32	$39.08	$39.32	$39.32	2,486
2022-09-15	$40.05	$40.05	$39.75	$39.75	$39.75	3,999
2022-09-14	$39.89	$40.14	$39.80	$39.99	$39.99	2,931
2022-09-13	$40.66	$40.66	$39.92	$40.06	$40.06	5,504
2022-09-12	$41.35	$41.45	$41.25	$41.45	$41.45	2,629
2022-09-09	$40.92	$40.98	$40.75	$40.98	$40.98	5,317
2022-09-08	$39.53	$40.20	$39.51	$40.20	$40.20	2,281
2022-09-07	$39.75	$40.10	$39.73	$40.01	$40.01	6,469
2022-09-06	$39.86	$39.86	$39.33	$39.33	$39.33	7,187
2022-09-02	$40.36	$40.54	$39.69	$39.75	$39.75	19,717
2022-09-01	$39.72	$39.95	$39.63	$39.95	$39.95	4,822
2022-08-31	$40.69	$40.69	$40.31	$40.42	$40.42	13,830
2022-08-30	$41.29	$41.29	$40.69	$40.71	$40.71	2,954,717
2022-08-29	$41.46	$41.61	$41.37	$41.37	$41.37	3,971
2022-08-26	$42.31	$42.32	$41.65	$41.65	$41.65	7,858
2022-08-25	$42.68	$42.92	$42.68	$42.92	$42.92	2,328
2022-08-24	$42.28	$42.46	$42.22	$42.30	$42.30	11,556
2022-08-23	$42.44	$42.44	$42.17	$42.21	$42.21	2,805,044
2022-08-22	$42.35	$42.35	$42.05	$42.10	$42.10	3,397
2022-08-19	$42.98	$43.00	$42.83	$42.94	$42.94	5,551
2022-08-18	$43.34	$43.53	$43.27	$43.50	$43.50	5,596
2022-08-17	$43.09	$43.37	$42.91	$43.09	$43.09	28,871
2022-08-16	$43.46	$43.71	$43.37	$43.63	$43.63	3,363
2022-08-15	$42.99	$43.55	$42.98	$43.46	$43.46	5,382
2022-08-12	$43.03	$43.33	$43.03	$43.33	$43.33	2,622
2022-08-11	$42.99	$43.01	$42.59	$42.59	$42.59	8,303
2022-08-10	$42.25	$42.41	$42.25	$42.32	$42.32	3,850
2022-08-09	$41.32	$41.35	$41.23	$41.33	$41.33	1,970
2022-08-08	$41.92	$42.08	$41.92	$41.92	$41.92	2,285
2022-08-05	$41.45	$41.61	$41.26	$41.61	$41.61	1,982
2022-08-04	$41.62	$41.62	$41.42	$41.45	$41.45	1,965
2022-08-03	$41.64	$41.89	$41.59	$41.77	$41.77	4,505
2022-08-02	$41.28	$41.68	$41.23	$41.33	$41.33	3,443
2022-08-01	$41.05	$41.58	$41.05	$41.57	$41.57	3,464
2022-07-29	$41.20	$41.56	$41.17	$41.53	$41.53	5,567
2022-07-28	$40.47	$41.21	$40.47	$41.21	$41.21	4,340
2022-07-27	$40.31	$40.87	$40.24	$40.77	$40.77	4,596
2022-07-26	$40.04	$40.04	$39.87	$40.00	$40.00	2,554
2022-07-25	$40.03	$40.16	$40.03	$40.16	$40.16	2,337
2022-07-22	$40.31	$40.31	$39.55	$39.81	$39.81	2,548
2022-07-21	$39.81	$40.16	$39.81	$40.16	$40.16	2,576
2022-07-20	$39.83	$40.08	$39.83	$40.08	$40.08	2,682
2022-07-19	$39.43	$39.69	$39.42	$39.69	$39.69	5,093
2022-07-18	$38.93	$38.99	$38.36	$38.36	$38.36	3,415
2022-07-15	$38.22	$38.48	$38.22	$38.37	$38.37	2,967
2022-07-14	$37.17	$37.71	$37.17	$37.71	$37.71	2,443
2022-07-13	$37.85	$38.14	$37.85	$38.14	$38.14	11,524
2022-07-12	$38.32	$38.74	$38.23	$38.34	$38.34	4,754
2022-07-11	$38.33	$38.57	$38.20	$38.41	$38.41	3,013
2022-07-08	$38.64	$38.83	$38.50	$38.83	$38.83	2,339
2022-07-07	$38.53	$38.81	$38.53	$38.74	$38.74	5,550
2022-07-06	$38.04	$38.14	$37.79	$37.98	$37.98	5,038
2022-07-05	$37.50	$38.27	$37.50	$38.27	$38.27	2,211
2022-07-01	$37.58	$38.39	$37.58	$38.39	$38.39	3,130
2022-06-30	$38.17	$38.33	$38.04	$38.07	$37.90	3,065
2022-06-29	$38.38	$38.48	$38.17	$38.47	$38.30	4,425
2022-06-28	$39.29	$39.29	$38.71	$38.71	$38.54	787
2022-06-27	$39.35	$39.65	$39.26	$39.34	$39.16	3,317
2022-06-24	$38.81	$38.97	$38.80	$38.90	$38.73	660
2022-06-23	$37.84	$38.07	$37.41	$37.97	$37.80	4,652
2022-06-22	$37.70	$38.05	$37.68	$37.80	$37.63	5,884
2022-06-21	$38.09	$38.52	$37.92	$37.93	$37.76	5,587
2022-06-17	$37.33	$37.67	$37.33	$37.41	$37.24	3,819
2022-06-16	$37.25	$37.34	$36.88	$37.08	$36.91	5,633
2022-06-15	$38.81	$39.16	$38.68	$38.90	$38.73	11,102
2022-06-14	$38.45	$38.56	$38.34	$38.39	$38.22	2,822
2022-06-13	$39.11	$39.11	$38.42	$38.42	$38.25	2,999
2022-06-10	$40.72	$40.72	$40.06	$40.43	$40.25	3,784
2022-06-09	$41.74	$41.74	$41.19	$41.19	$41.01	4,201
2022-06-08	$42.62	$42.62	$41.96	$41.96	$41.77	3,345
2022-06-07	$41.91	$42.69	$41.91	$42.69	$42.50	3,879
2022-06-06	$42.16	$42.35	$41.77	$42.15	$41.96	9,586
2022-06-03	$41.83	$41.97	$41.79	$41.97	$41.78	17,106
2022-06-02	$41.60	$42.24	$41.60	$42.24	$42.05	9,664
2022-06-01	$40.98	$41.79	$40.98	$41.49	$41.30	3,405
2022-05-31	$41.57	$41.79	$41.57	$41.63	$41.44	4,216
2022-05-27	$41.28	$41.98	$41.28	$41.98	$41.79	3,251
2022-05-26	$41.21	$41.27	$41.18	$41.21	$41.03	9,494
2022-05-25	$39.52	$40.56	$39.52	$40.44	$40.26	3,397
2022-05-24	$39.24	$39.63	$39.09	$39.63	$39.45	1,795
2022-05-23	$39.79	$40.16	$39.79	$40.01	$39.83	2,801
2022-05-20	$39.15	$39.73	$39.08	$39.73	$39.55	8,649
2022-05-19	$39.59	$40.07	$39.40	$39.77	$39.59	3,133
2022-05-18	$40.70	$40.70	$39.74	$39.85	$39.67	5,000
2022-05-17	$40.91	$41.40	$40.77	$41.40	$41.21	5,049
2022-05-16	$39.97	$40.47	$39.97	$40.16	$39.98	598,163
2022-05-13	$39.93	$40.42	$39.93	$40.15	$39.97	509,662
2022-05-12	$38.74	$39.07	$38.51	$39.07	$38.90	5,602
2022-05-11	$39.29	$40.45	$38.76	$38.76	$38.58	4,521
2022-05-10	$39.69	$39.69	$39.30	$39.46	$39.28	58,052
2022-05-09	$40.22	$40.22	$39.52	$39.52	$39.34	7,489
2022-05-06	$40.58	$41.27	$40.58	$40.85	$40.67	6,246
2022-05-05	$41.33	$41.33	$40.97	$41.27	$41.09	130,735
2022-05-04	$41.41	$42.72	$41.40	$42.72	$42.53	3,684
2022-05-03	$41.36	$41.74	$41.36	$41.69	$41.50	2,500
2022-05-02	$40.98	$41.18	$40.62	$41.18	$41.00	4,510
2022-04-29	$41.79	$41.81	$40.99	$40.99	$40.81	3,659
2022-04-28	$41.85	$42.28	$41.85	$42.07	$41.88	60,575
2022-04-27	$41.53	$41.59	$41.31	$41.31	$41.12	5,191
2022-04-26	$41.93	$41.93	$41.43	$41.43	$41.24	2,807
2022-04-25	$42.04	$42.55	$41.91	$42.55	$42.36	3,604
2022-04-22	$42.73	$42.86	$42.45	$42.45	$42.26	2,629
2022-04-21	$44.18	$44.25	$43.56	$43.60	$43.40	4,400
2022-04-20	$44.59	$44.59	$44.38	$44.38	$44.18	8,767
2022-04-19	$44.00	$44.15	$44.00	$44.12	$43.92	1,478
2022-04-18	$43.31	$43.32	$43.27	$43.28	$43.09	1,836
2022-04-14	$43.54	$43.69	$43.40	$43.40	$43.21	5,269
2022-04-13	$43.41	$43.48	$43.41	$43.48	$43.29	798
2022-04-12	$43.47	$43.56	$42.91	$42.91	$42.72	1,791
2022-04-11	$42.93	$43.00	$42.65	$42.81	$42.62	4,931
2022-04-08	$43.30	$43.34	$42.99	$42.99	$42.80	1,862
2022-04-07	$42.85	$43.18	$42.66	$43.08	$42.89	3,332
2022-04-06	$43.28	$43.28	$43.04	$43.17	$42.98	14,526
2022-04-05	$44.14	$44.24	$43.67	$43.67	$43.48	76,213
2022-04-04	$44.54	$44.71	$44.48	$44.56	$44.36	7,788
2022-04-01	$44.55	$44.77	$44.51	$44.74	$44.54	1,620
2022-03-31	$44.90	$44.90	$44.39	$44.39	$44.17	3,387
2022-03-30	$45.42	$45.50	$44.86	$44.86	$44.64	2,795
2022-03-29	$45.53	$45.53	$45.24	$45.28	$45.06	36,954
2022-03-28	$44.42	$44.66	$44.15	$44.66	$44.44	5,235
2022-03-25	$44.78	$44.78	$44.56	$44.63	$44.41	92,570
2022-03-24	$44.47	$44.50	$44.34	$44.50	$44.28	1,482
2022-03-23	$44.45	$44.79	$44.13	$44.13	$43.91	78,117
2022-03-22	$45.03	$45.06	$44.73	$44.95	$44.73	4,452
2022-03-21	$44.95	$44.99	$44.49	$44.68	$44.46	19,108
2022-03-18	$44.56	$45.16	$44.56	$45.13	$44.91	5,283
2022-03-17	$44.07	$44.77	$44.07	$44.77	$44.55	133,337
2022-03-16	$43.68	$44.04	$43.68	$44.04	$43.82	4,345
2022-03-15	$42.76	$43.20	$42.76	$43.18	$42.97	3,245
2022-03-14	$42.92	$43.24	$42.62	$42.63	$42.42	2,989
2022-03-11	$43.87	$43.87	$43.09	$43.09	$42.88	33,584
2022-03-10	$42.84	$43.64	$42.84	$43.63	$43.41	5,590
2022-03-09	$43.45	$43.71	$43.45	$43.53	$43.31	4,480
2022-03-08	$42.74	$43.25	$42.58	$42.87	$42.66	11,930
2022-03-07	$43.56	$43.56	$42.58	$42.58	$42.37	3,367
2022-03-04	$43.43	$43.68	$43.28	$43.63	$43.42	9,977
2022-03-03	$43.98	$44.34	$43.96	$43.97	$43.75	2,517
2022-03-02	$43.88	$44.66	$43.85	$44.42	$44.20	11,526
2022-03-01	$44.12	$44.12	$42.89	$43.15	$42.94	14,050
2022-02-28	$43.81	$44.22	$43.71	$44.12	$43.90	3,380
2022-02-25	$43.12	$44.00	$43.07	$44.00	$43.78	177,465
2022-02-24	$41.62	$43.07	$41.59	$43.07	$42.86	13,300
2022-02-23	$43.45	$43.45	$42.29	$42.34	$42.13	10,027
2022-02-22	$43.79	$43.86	$42.92	$43.10	$42.89	214,628
2022-02-18	$43.98	$43.98	$43.66	$43.78	$43.57	214,185
2022-02-17	$44.54	$44.69	$44.04	$44.04	$43.82	8,421
2022-02-16	$44.67	$45.10	$44.59	$44.98	$44.75	7,497
2022-02-15	$44.57	$44.85	$44.57	$44.82	$44.60	3,207
2022-02-14	$44.25	$44.26	$43.63	$43.89	$43.67	8,260
2022-02-11	$44.58	$44.70	$43.85	$44.14	$43.92	5,513
2022-02-10	$44.85	$45.38	$44.32	$44.45	$44.23	9,450
2022-02-09	$44.82	$44.94	$44.80	$44.93	$44.71	2,364
2022-02-08	$43.85	$44.44	$43.85	$44.44	$44.22	14,486
2022-02-07	$43.85	$43.99	$43.54	$43.70	$43.48	8,578
2022-02-04	$43.55	$44.30	$43.19	$43.62	$43.40	62,360
2022-02-03	$43.79	$44.25	$43.49	$43.59	$43.38	23,221
2022-02-02	$44.33	$44.39	$43.98	$44.29	$44.07	14,796
2022-02-01	$44.14	$44.53	$43.54	$44.53	$44.31	75,978
2022-01-31	$43.00	$43.94	$43.00	$43.94	$43.72	4,466
2022-01-28	$42.29	$42.54	$42.02	$42.54	$42.33	10,913
2022-01-27	$43.63	$43.73	$42.34	$42.54	$42.33	15,132
2022-01-26	$43.93	$44.37	$42.91	$43.12	$42.91	5,823
2022-01-25	$43.57	$43.92	$42.88	$43.62	$43.40	1,658,445
2022-01-24	$42.52	$44.27	$42.28	$44.27	$44.05	303,940
2022-01-21	$43.68	$44.21	$43.36	$43.37	$43.15	114,640
2022-01-20	$45.01	$45.50	$43.91	$43.95	$43.73	4,572
2022-01-19	$45.80	$45.80	$44.83	$44.83	$44.61	3,743
2022-01-18	$46.21	$46.21	$45.52	$45.52	$45.29	41,507
2022-01-14	$46.35	$46.70	$46.09	$46.70	$46.47	59,555
2022-01-13	$47.27	$47.27	$46.66	$46.68	$46.45	6,553
2022-01-12	$47.30	$47.30	$46.72	$46.72	$46.49	4,147
2022-01-11	$46.62	$47.05	$46.62	$46.96	$46.73	5,132,860
2022-01-10	$46.08	$46.39	$45.97	$46.29	$46.06	17,437
2022-01-07	$46.85	$47.18	$46.85	$46.91	$46.68	1,806
2022-01-06	$47.23	$47.53	$46.80	$47.21	$46.98	5,803
2022-01-05	$48.25	$48.25	$46.92	$46.92	$46.69	3,877
2022-01-04	$48.18	$48.28	$48.01	$48.15	$47.91	2,376,447
2022-01-03	$47.92	$48.11	$47.84	$47.90	$47.66	15,656
2021-12-31	$47.41	$47.58	$47.41	$47.42	$47.19	4,033
2021-12-30	$47.56	$47.90	$47.37	$47.37	$47.14	28,598
2021-12-29	$47.48	$47.66	$47.44	$47.54	$47.30	5,967
2021-12-28	$47.85	$48.03	$47.69	$47.69	$47.16	1,990
2021-12-27	$47.20	$47.82	$47.20	$47.82	$47.29	5,330
2021-12-23	$46.98	$47.17	$46.98	$47.08	$46.56	3,691
2021-12-22	$46.30	$46.72	$46.30	$46.68	$46.16	4,576
2021-12-21	$45.81	$46.23	$45.71	$46.23	$45.72	10,372
2021-12-20	$45.03	$45.05	$44.25	$44.96	$44.46	4,361
2021-12-17	$45.64	$45.94	$45.64	$45.74	$45.23	2,296
2021-12-16	$46.54	$46.76	$45.65	$45.66	$45.15	31,671
2021-12-15	$45.43	$46.41	$45.34	$46.29	$45.78	21,718
2021-12-14	$45.61	$45.95	$45.61	$45.61	$45.10	4,762
2021-12-13	$46.19	$46.19	$45.83	$46.13	$45.62	4,176,667
2021-12-10	$46.51	$46.59	$46.31	$46.57	$46.05	3,383
2021-12-09	$46.95	$47.03	$46.74	$46.76	$46.24	2,271
2021-12-08	$47.31	$47.49	$47.30	$47.42	$46.89	210,082
2021-12-07	$47.22	$47.49	$47.12	$47.12	$46.60	953,089
2021-12-06	$45.90	$46.81	$45.90	$46.81	$46.29	3,124
2021-12-03	$45.67	$45.78	$45.46	$45.58	$45.07	2,928
2021-12-02	$45.82	$46.36	$45.81	$46.36	$45.84	2,455
2021-12-01	$46.69	$47.27	$45.05	$45.05	$44.55	33,211
2021-11-30	$46.37	$46.37	$45.50	$45.85	$45.34	3,029
2021-11-29	$46.88	$47.39	$46.87	$46.87	$46.35	25,388
2021-11-26	$47.39	$47.42	$46.47	$47.00	$46.48	3,484
2021-11-24	$48.48	$48.69	$48.48	$48.69	$48.15	3,676
2021-11-23	$48.84	$48.84	$48.38	$48.72	$48.18	3,503,647
2021-11-22	$49.19	$49.19	$48.90	$49.01	$48.46	4,447
2021-11-19	$48.69	$48.77	$48.52	$48.52	$47.98	1,519
2021-11-18	$48.93	$49.02	$48.86	$48.96	$48.42	2,872
2021-11-17	$48.85	$49.10	$48.85	$49.10	$48.55	3,570
2021-11-16	$49.44	$49.70	$49.44	$49.59	$49.04	8,748
2021-11-15	$49.51	$49.51	$49.30	$49.36	$48.81	3,134
2021-11-12	$49.51	$49.60	$49.51	$49.52	$48.97	1,164
2021-11-11	$49.55	$49.69	$49.54	$49.58	$49.03	2,739
2021-11-10	$49.64	$49.73	$49.64	$49.73	$49.18	2,677
2021-11-09	$49.50	$49.69	$49.50	$49.61	$49.06	3,086
2021-11-08	$51.73	$51.83	$49.85	$49.86	$49.30	4,307
2021-11-05	$49.63	$49.97	$49.63	$49.71	$49.16	3,010
2021-11-04	$49.35	$49.56	$49.04	$49.08	$48.53	5,378
2021-11-03	$48.62	$49.14	$48.62	$49.14	$48.59	3,897
2021-11-02	$47.80	$47.94	$47.72	$47.91	$47.38	6,336
2021-11-01	$46.70	$47.85	$46.70	$47.84	$47.30	5,643
2021-10-29	$46.26	$46.90	$46.26	$46.37	$45.85	5,414
2021-10-28	$46.60	$46.78	$46.60	$46.78	$46.26	22,828
2021-10-27	$46.82	$46.84	$46.06	$46.06	$45.55	3,469
2021-10-26	$47.50	$47.65	$47.01	$47.12	$46.60	30,379
2021-10-25	$47.40	$47.69	$47.40	$47.59	$47.06	2,478
2021-10-22	$47.43	$47.59	$47.21	$47.40	$46.87	3,997
2021-10-21	$47.19	$47.29	$47.19	$47.29	$46.76	1,331
2021-10-20	$47.08	$47.42	$47.08	$47.28	$46.75	74,787
2021-10-19	$46.96	$46.97	$46.77	$46.89	$46.37	2,513
2021-10-18	$46.97	$47.04	$46.78	$46.85	$46.33	7,246
2021-10-15	$47.41	$47.41	$47.04	$47.04	$46.52	3,545
2021-10-14	$46.61	$46.87	$46.61	$46.67	$46.15	2,035
2021-10-13	$46.20	$46.31	$45.96	$46.14	$45.63	122,340
2021-10-12	$46.25	$46.33	$46.25	$46.33	$45.81	1,043
2021-10-11	$46.67	$46.81	$46.13	$46.13	$45.62	1,665
2021-10-08	$46.75	$46.75	$46.47	$46.47	$45.95	5,391
2021-10-07	$46.63	$46.94	$46.63	$46.68	$46.16	3,843
2021-10-06	$45.82	$45.82	$45.56	$45.80	$45.29	3,069
2021-10-05	$46.22	$46.33	$46.22	$46.27	$45.76	1,455
2021-10-04	$45.90	$46.08	$45.88	$46.00	$45.49	4,345
2021-10-01	$45.55	$46.23	$45.55	$46.21	$45.69	4,281
2021-09-30	$46.17	$46.64	$45.50	$45.50	$44.85	8,757
2021-09-29	$46.31	$46.42	$46.21	$46.28	$45.62	3,845
2021-09-28	$46.82	$46.82	$46.27	$46.34	$45.68	3,290
2021-09-27	$47.00	$47.17	$46.90	$46.94	$46.27	1,006
2021-09-24	$46.23	$46.31	$46.07	$46.13	$45.47	2,875
2021-09-23	$45.80	$46.38	$45.80	$46.15	$45.49	28,524
2021-09-22	$45.16	$45.61	$45.15	$45.25	$44.61	2,147
2021-09-21	$44.61	$44.61	$44.55	$44.55	$43.92	433
2021-09-20	$44.44	$44.69	$44.04	$44.09	$43.46	6,296
2021-09-17	$45.69	$45.69	$45.25	$45.45	$44.80	23,422
2021-09-16	$45.80	$45.80	$45.51	$45.58	$44.93	2,677
2021-09-15	$45.49	$45.72	$45.49	$45.65	$45.00	3,061
2021-09-14	$45.47	$45.47	$45.05	$45.07	$44.42	897
2021-09-13	$45.60	$45.72	$45.43	$45.65	$45.00	527,811
2021-09-10	$45.81	$45.98	$45.81	$45.87	$45.22	5,393
2021-09-09	$46.30	$46.30	$45.87	$45.92	$45.26	4,625
2021-09-08	$46.21	$46.21	$45.89	$45.89	$45.24	3,421
2021-09-07	$46.66	$46.66	$46.31	$46.31	$45.65	3,322
2021-09-03	$47.10	$47.10	$46.61	$46.80	$46.14	4,074
2021-09-02	$47.15	$47.20	$47.02	$47.02	$46.35	2,781
2021-09-01	$46.95	$46.95	$46.67	$46.82	$46.15	15,972
2021-08-31	$46.79	$46.88	$46.79	$46.84	$46.17	25,967
2021-08-30	$46.98	$46.98	$46.86	$46.91	$46.24	1,018
2021-08-27	$46.90	$46.99	$46.90	$46.99	$46.32	2,977
2021-08-26	$46.40	$46.40	$46.08	$46.08	$45.42	2,188
2021-08-25	$46.22	$46.70	$46.22	$46.70	$46.03	2,111
2021-08-24	$46.07	$46.15	$46.07	$46.15	$45.49	742
2021-08-23	$45.06	$45.68	$45.06	$45.63	$44.98	3,563
2021-08-20	$44.93	$45.01	$44.93	$45.01	$44.37	1,075
2021-08-19	$44.72	$44.84	$44.23	$44.39	$43.75	3,129
2021-08-18	$45.40	$45.64	$45.00	$45.00	$44.36	3,059
2021-08-17	$45.41	$45.46	$44.91	$45.40	$44.75	4,357
2021-08-16	$46.08	$46.29	$46.08	$46.11	$45.45	24,968
2021-08-13	$46.53	$46.60	$46.35	$46.35	$45.69	5,220
2021-08-12	$46.76	$46.76	$46.58	$46.72	$46.05	3,085
2021-08-11	$46.29	$46.72	$46.29	$46.72	$46.05	4,010
2021-08-10	$46.26	$46.27	$46.22	$46.26	$45.61	2,511
2021-08-09	$46.11	$46.18	$46.11	$46.18	$45.52	1,264
2021-08-06	$46.20	$46.28	$46.20	$46.28	$45.62	894
2021-08-05	$45.45	$45.69	$45.45	$45.69	$45.04	1,936
2021-08-04	$45.41	$45.76	$45.05	$45.05	$44.41	6,209
2021-08-03	$45.36	$45.76	$45.36	$45.76	$45.11	1,796
2021-08-02	$45.86	$46.30	$45.40	$45.40	$44.75	35,154
2021-07-30	$46.24	$46.24	$45.64	$45.68	$45.03	8,634
2021-07-29	$46.15	$46.23	$45.95	$45.95	$45.29	2,966
2021-07-28	$45.37	$45.54	$45.37	$45.54	$44.89	1,511
2021-07-27	$44.84	$45.19	$44.84	$45.19	$44.55	2,328
2021-07-26	$45.71	$45.78	$45.31	$45.50	$44.85	4,516
2021-07-23	$44.91	$44.99	$44.91	$44.99	$44.35	1,250
2021-07-22	$45.28	$45.28	$44.76	$44.90	$44.26	32,982
2021-07-21	$45.61	$45.66	$45.57	$45.57	$44.92	1,900
2021-07-20	$44.26	$44.79	$44.26	$44.72	$44.08	40,202
2021-07-19	$43.13	$43.72	$43.04	$43.41	$42.79	4,289
2021-07-16	$45.04	$45.07	$44.33	$44.33	$43.70	51,082
2021-07-15	$45.15	$45.24	$45.15	$45.24	$44.60	981
2021-07-14	$45.54	$45.58	$45.54	$45.58	$44.93	1,641
2021-07-13	$45.92	$46.02	$45.84	$45.84	$45.19	2,363
2021-07-12	$46.45	$46.67	$46.43	$46.67	$46.01	2,193
2021-07-09	$46.35	$46.51	$46.29	$46.51	$45.84	1,524
2021-07-08	$45.22	$45.69	$45.22	$45.41	$44.76	7,504
2021-07-07	$46.20	$46.21	$45.86	$45.90	$45.25	2,651
2021-07-06	$46.19	$46.19	$45.73	$46.09	$45.44	38,598
2021-07-02	$47.41	$47.41	$46.83	$46.89	$46.22	1,916
2021-07-01	$47.21	$47.98	$47.14	$47.28	$46.61	7,756
2021-06-30	$47.07	$47.08	$47.07	$47.08	$46.28	1,470
2021-06-29	$47.06	$47.11	$46.83	$46.91	$46.11	8,541
2021-06-28	$46.84	$47.27	$46.71	$46.92	$46.12	36,689
2021-06-25	$47.63	$47.63	$47.30	$47.31	$46.51	4,436
2021-06-24	$46.65	$47.16	$46.65	$47.16	$46.36	8,831
2021-06-23	$46.51	$46.75	$46.51	$46.71	$45.92	8,412
2021-06-22	$45.97	$46.47	$45.97	$46.39	$45.60	47,750
2021-06-21	$45.51	$46.63	$45.51	$46.34	$45.55	15,010
2021-06-18	$45.68	$46.44	$45.13	$45.29	$44.52	16,610
2021-06-17	$46.92	$46.92	$46.02	$46.21	$45.43	27,089
2021-06-16	$46.94	$47.34	$46.94	$47.20	$46.40	23,856
2021-06-15	$47.12	$47.42	$47.11	$47.33	$46.53	7,559
2021-06-14	$47.58	$47.64	$47.23	$47.24	$46.44	2,068
2021-06-11	$47.53	$47.60	$47.44	$47.60	$46.79	2,478
2021-06-10	$47.39	$47.40	$47.20	$47.20	$46.39	3,790
2021-06-09	$47.78	$47.88	$47.60	$47.60	$46.79	5,459
2021-06-08	$47.57	$47.85	$47.21	$47.85	$47.04	4,486
2021-06-07	$47.28	$47.47	$47.28	$47.35	$46.55	60,825
2021-06-04	$46.85	$47.11	$46.78	$47.11	$46.31	3,108
2021-06-03	$46.72	$47.07	$46.69	$46.97	$46.18	2,007
2021-06-02	$47.10	$47.21	$47.10	$47.15	$46.35	1,521
2021-06-01	$47.15	$47.24	$47.05	$47.20	$46.40	44,953
2021-05-28	$46.91	$46.91	$46.66	$46.74	$45.95	2,222
2021-05-27	$46.69	$46.83	$46.66	$46.83	$46.03	3,386
2021-05-26	$45.99	$46.17	$45.97	$46.17	$45.38	2,431
2021-05-25	$46.17	$46.39	$45.36	$45.36	$44.59	3,233
2021-05-24	$45.80	$45.98	$45.80	$45.90	$45.12	4,272
2021-05-21	$45.72	$45.95	$45.71	$45.77	$45.00	1,984
2021-05-20	$45.28	$45.50	$45.27	$45.50	$44.73	1,230
2021-05-19	$44.95	$45.42	$44.95	$45.41	$44.64	3,102
2021-05-18	$46.39	$46.39	$45.66	$45.82	$45.04	50,183
2021-05-17	$46.01	$46.22	$46.01	$46.22	$45.43	2,765
2021-05-14	$45.65	$46.14	$45.65	$46.14	$45.35	2,507
2021-05-13	$45.29	$45.29	$44.57	$45.16	$44.40	25,575
2021-05-12	$45.21	$45.45	$44.20	$44.20	$43.45	41,727
2021-05-11	$45.44	$45.44	$45.39	$45.39	$44.62	1,016
2021-05-10	$46.92	$46.92	$46.71	$46.71	$45.92	3,281
2021-05-07	$46.51	$46.84	$46.51	$46.71	$45.92	47,339
2021-05-06	$45.60	$45.76	$45.60	$45.67	$44.90	1,201,849
2021-05-05	$45.80	$45.88	$45.80	$45.88	$45.10	3,559
2021-05-04	$45.51	$45.86	$45.51	$45.80	$45.02	1,857
2021-05-03	$45.90	$46.01	$45.84	$46.01	$45.23	28,227
2021-04-30	$45.67	$45.67	$45.35	$45.44	$44.67	1,383
2021-04-29	$46.32	$46.32	$45.68	$45.81	$45.03	1,309
2021-04-28	$45.83	$45.85	$45.72	$45.85	$45.07	43,310
2021-04-27	$45.62	$45.81	$45.54	$45.63	$44.85	956,758
2021-04-26	$45.30	$45.59	$45.30	$45.49	$44.72	9,583
2021-04-23	$45.16	$45.38	$45.09	$45.36	$44.59	5,312
2021-04-22	$44.97	$45.03	$44.44	$44.44	$43.69	1,151,337
2021-04-21	$43.38	$44.54	$43.38	$44.49	$43.73	4,033
2021-04-20	$44.34	$44.34	$43.49	$43.52	$42.78	1,154,572
2021-04-19	$44.91	$44.93	$44.62	$44.75	$43.99	2,645
2021-04-16	$45.22	$45.22	$44.88	$45.13	$44.36	3,428
2021-04-15	$45.00	$45.00	$44.62	$44.83	$44.07	11,059
2021-04-14	$45.11	$45.17	$44.97	$45.00	$44.24	1,252,866
2021-04-13	$43.92	$44.26	$43.90	$44.26	$43.50	2,371
2021-04-12	$44.33	$44.58	$44.33	$44.58	$43.82	25,494
2021-04-09	$44.24	$44.48	$44.18	$44.48	$43.72	8,026
2021-04-08	$43.86	$44.40	$43.86	$44.40	$43.64	1,059,038
2021-04-07	$44.46	$44.46	$44.21	$44.21	$43.45	1,705,139
2021-04-06	$44.94	$44.94	$44.60	$44.60	$43.84	27,169
2021-04-05	$44.60	$44.75	$44.55	$44.75	$43.99	8,287
2021-04-01	$44.17	$44.50	$44.09	$44.22	$43.47	10,284
2021-03-31	$44.35	$44.42	$44.11	$44.11	$43.25	3,492
2021-03-30	$43.22	$44.20	$43.22	$44.01	$43.15	95,266
2021-03-29	$44.39	$44.57	$43.29	$43.71	$42.86	140,916
2021-03-26	$44.58	$44.58	$43.79	$44.50	$43.63	6,140
2021-03-25	$42.15	$43.93	$42.15	$43.93	$43.07	8,986
2021-03-24	$43.21	$44.61	$42.60	$42.64	$41.81	157,683
2021-03-23	$44.74	$44.74	$42.99	$43.17	$42.33	7,885
2021-03-22	$45.42	$45.42	$44.66	$44.83	$43.95	6,191
2021-03-19	$45.27	$45.99	$44.75	$45.72	$44.83	127,508
2021-03-18	$46.70	$46.77	$45.26	$45.27	$44.39	3,155
2021-03-17	$45.86	$46.24	$45.86	$46.22	$45.31	1,188
2021-03-16	$45.97	$46.15	$45.73	$45.86	$44.96	71,068
2021-03-15	$46.34	$46.65	$45.83	$46.65	$45.74	4,466
2021-03-12	$46.10	$46.48	$46.10	$46.44	$45.53	3,972
2021-03-11	$45.61	$45.85	$45.61	$45.85	$44.95	5,869
2021-03-10	$44.90	$45.28	$44.85	$45.25	$44.37	4,444
2021-03-09	$44.92	$44.92	$44.42	$44.49	$43.62	7,346
2021-03-08	$44.10	$44.77	$44.10	$44.47	$43.60	14,988
2021-03-05	$42.94	$43.08	$42.60	$43.08	$42.24	774
2021-03-04	$43.03	$43.59	$41.94	$42.63	$41.80	14,889
2021-03-03	$43.32	$43.91	$43.00	$43.82	$42.96	1,921
2021-03-02	$43.35	$43.53	$43.29	$43.44	$42.59	3,426
2021-03-01	$43.39	$43.62	$43.15	$43.62	$42.77	6,724
2021-02-26	$42.92	$43.00	$42.15	$42.48	$41.65	3,974
2021-02-25	$43.60	$43.60	$42.75	$42.75	$41.91	6,229
2021-02-24	$43.39	$44.07	$43.39	$44.07	$43.21	179,564
2021-02-23	$42.29	$42.93	$42.29	$42.93	$42.09	4,509
2021-02-22	$43.20	$43.23	$42.95	$42.95	$42.12	5,467
2021-02-19	$41.88	$42.64	$41.88	$42.64	$41.81	1,135
2021-02-18	$41.87	$41.87	$41.83	$41.83	$41.02	509
2021-02-17	$42.19	$42.45	$42.19	$42.37	$41.54	2,732
2021-02-16	$42.84	$42.90	$42.49	$42.50	$41.67	2,517
2021-02-12	$42.50	$42.50	$42.37	$42.37	$41.54	1,370
2021-02-11	$41.98	$42.14	$41.98	$42.14	$41.32	2,773
2021-02-10	$42.35	$42.71	$42.35	$42.41	$41.58	2,509
2021-02-09	$42.47	$42.58	$42.47	$42.51	$41.68	2,728
2021-02-08	$41.78	$42.23	$41.78	$42.23	$41.40	56,935
2021-02-05	$40.90	$41.05	$40.90	$41.05	$40.25	2,356
2021-02-04	$40.10	$40.69	$40.10	$40.68	$39.89	9,563
2021-02-03	$39.82	$39.82	$39.82	$39.82	$39.04	5,367
2021-02-02	$40.02	$40.10	$39.96	$40.03	$39.25	7,072
2021-02-01	$38.67	$39.50	$38.67	$39.42	$38.65	6,927
2021-01-29	$39.15	$39.31	$38.52	$38.62	$37.86	5,716
2021-01-28	$39.47	$39.47	$39.32	$39.32	$38.55	4,393
2021-01-27	$39.26	$39.77	$39.26	$39.65	$38.88	7,393
2021-01-26	$40.06	$40.10	$40.06	$40.09	$39.31	3,450
2021-01-25	$39.59	$39.93	$39.59	$39.93	$39.15	3,489
2021-01-22	$39.34	$39.64	$39.34	$39.64	$38.86	2,506
2021-01-21	$39.73	$39.73	$39.48	$39.48	$38.71	16,997
2021-01-20	$41.00	$41.00	$40.02	$40.05	$39.27	3,948
2021-01-19	$40.00	$40.00	$39.77	$39.95	$39.17	1,935
2021-01-15	$39.98	$39.98	$39.37	$39.50	$38.73	5,605
2021-01-14	$39.97	$40.23	$39.97	$40.11	$39.33	4,435
2021-01-13	$39.16	$39.16	$39.04	$39.14	$38.38	2,777
2021-01-12	$39.29	$39.52	$39.25	$39.52	$38.75	9,261
2021-01-11	$38.64	$38.70	$38.64	$38.70	$37.94	1,515,159
2021-01-08	$38.74	$38.74	$38.17	$38.27	$37.52	965
2021-01-07	$38.74	$38.88	$38.74	$38.88	$38.12	50,236
2021-01-06	$37.45	$38.48	$37.45	$38.44	$37.69	5,718
2021-01-05	$36.61	$36.77	$36.61	$36.77	$36.05	1,058
2021-01-04	$35.68	$35.99	$35.68	$35.99	$35.28	2,212
2020-12-31	$36.33	$36.38	$36.31	$36.31	$35.60	1,946
2020-12-30	$36.43	$36.43	$36.36	$36.36	$35.65	872
2020-12-29	$36.02	$36.02	$35.78	$35.97	$35.27	5,681
2020-12-28	$36.83	$36.83	$36.74	$36.76	$35.89	3,436
2020-12-24	$36.37	$36.53	$36.37	$36.53	$35.67	1,589
2020-12-23	$36.51	$36.56	$36.50	$36.56	$35.70	591
2020-12-22	$36.03	$36.04	$36.03	$36.03	$35.18	1,037
2020-12-21	$35.34	$35.95	$35.34	$35.95	$35.10	603,163
2020-12-18	$36.49	$36.49	$36.36	$36.44	$35.58	1,714
2020-12-17	$36.18	$36.31	$36.15	$36.31	$35.46	2,934
2020-12-16	$36.09	$36.09	$35.97	$36.04	$35.19	1,296
2020-12-15	$35.83	$35.83	$35.83	$35.83	$34.99	432
2020-12-14	$35.78	$35.79	$35.49	$35.49	$34.65	1,267
2020-12-11	$35.60	$35.60	$35.43	$35.54	$34.71	1,386
2020-12-10	$35.82	$35.92	$35.82	$35.92	$35.08	685
2020-12-09	$35.83	$35.90	$35.68	$35.68	$34.84	355,159
2020-12-08	$35.35	$35.64	$35.35	$35.64	$34.80	1,146
2020-12-07	$35.48	$35.51	$35.41	$35.41	$34.58	1,752
2020-12-04	$35.44	$35.59	$35.44	$35.59	$34.75	3,077
2020-12-03	$35.07	$35.34	$34.87	$34.87	$34.05	2,071
2020-12-02	$34.38	$34.42	$34.38	$34.42	$33.61	358
2020-12-01	$34.25	$34.33	$34.25	$34.33	$33.52	1,779
2020-11-30	$34.08	$34.13	$33.84	$33.84	$33.04	2,626
2020-11-27	$34.60	$34.78	$34.60	$34.78	$33.96	1,605
2020-11-25	$34.63	$34.84	$34.60	$34.76	$33.94	2,128
2020-11-24	$34.94	$35.00	$34.92	$35.00	$34.18	2,754
2020-11-23	$33.98	$34.06	$33.95	$34.06	$33.26	11,125
2020-11-20	$33.11	$33.26	$33.11	$33.24	$32.46	3,428
2020-11-19	$32.94	$33.27	$32.91	$33.27	$32.49	828
2020-11-18	$33.73	$33.78	$33.73	$33.78	$32.98	1,166
2020-11-17	$33.40	$33.57	$33.40	$33.57	$32.78	1,667
2020-11-16	$33.07	$33.47	$33.06	$33.47	$32.68	3,949
2020-11-13	$31.80	$32.51	$31.80	$32.51	$31.74	3,503
2020-11-12	$31.81	$31.86	$31.47	$31.61	$30.87	3,082
2020-11-11	$32.19	$32.29	$32.19	$32.24	$31.48	964
2020-11-10	$32.51	$32.51	$32.51	$32.51	$31.74	541
2020-11-09	$31.93	$32.37	$31.93	$32.25	$31.49	2,836
2020-11-06	$29.84	$29.84	$29.73	$29.73	$29.03	1,267
2020-11-05	$30.02	$30.21	$30.02	$30.11	$29.40	2,971
2020-11-04	$29.61	$29.61	$29.28	$29.29	$28.60	1,013
2020-11-03	$29.66	$29.86	$29.66	$29.86	$29.16	1,130
2020-11-02	$28.91	$29.01	$28.91	$29.01	$28.33	2,605
2020-10-30	$28.32	$28.40	$28.23	$28.31	$27.64	2,453
2020-10-29	$28.44	$28.72	$28.37	$28.72	$28.04	1,653
2020-10-28	$28.41	$28.51	$28.32	$28.32	$27.66	657
2020-10-27	$29.34	$29.40	$29.23	$29.23	$28.54	1,149
2020-10-26	$29.69	$29.73	$29.41	$29.73	$29.03	1,607
2020-10-23	$30.42	$30.48	$30.31	$30.48	$29.76	2,310
2020-10-22	$29.95	$30.25	$29.88	$30.24	$29.53	9,376
2020-10-21	$29.82	$29.86	$29.74	$29.74	$29.03	625
2020-10-20	$29.98	$30.06	$29.91	$29.91	$29.20	648
2020-10-19	$30.35	$30.35	$29.68	$29.68	$28.98	1,840
2020-10-16	$30.39	$30.41	$30.35	$30.35	$29.63	2,858
2020-10-15	$30.10	$30.10	$30.10	$30.10	$29.39	63
2020-10-14	$30.05	$30.10	$30.05	$30.10	$29.39	915
2020-10-13	$30.39	$30.39	$29.94	$30.16	$29.45	1,302
2020-10-12	$30.14	$30.42	$30.14	$30.42	$29.70	3,802
2020-10-09	$30.43	$30.43	$30.22	$30.24	$29.53	2,720
2020-10-08	$30.22	$30.22	$30.22	$30.22	$29.51	841
2020-10-07	$29.58	$29.82	$29.58	$29.81	$29.11	1,191
2020-10-06	$29.73	$29.75	$29.27	$29.27	$28.58	3,477
2020-10-05	$29.07	$29.14	$29.07	$29.14	$28.45	2,795
2020-10-02	$28.59	$28.59	$28.59	$28.59	$27.92	712
2020-10-01	$27.82	$28.21	$27.82	$28.21	$27.54	6,101
2020-09-30	$28.28	$28.29	$28.05	$28.05	$27.28	1,157
2020-09-29	$27.84	$27.84	$27.84	$27.84	$27.08	669
2020-09-28	$28.15	$28.17	$28.10	$28.10	$27.33	1,635
2020-09-25	$27.34	$27.39	$27.32	$27.39	$26.64	1,822
2020-09-24	$27.00	$27.30	$27.00	$27.06	$26.32	1,345
2020-09-23	$27.96	$27.96	$27.02	$27.02	$26.27	1,506
2020-09-22	$27.69	$27.84	$27.69	$27.84	$27.08	2,673
2020-09-21	$27.70	$27.70	$27.57	$27.70	$26.93	1,638
2020-09-18	$29.01	$29.05	$28.86	$28.86	$28.07	2,665
2020-09-17	$29.08	$29.17	$29.08	$29.13	$28.33	1,596
2020-09-16	$29.43	$29.44	$29.29	$29.29	$28.49	1,124
2020-09-15	$29.26	$29.39	$29.11	$29.17	$28.37	3,382
2020-09-14	$28.98	$29.08	$28.98	$29.08	$28.28	2,474
2020-09-11	$28.55	$28.55	$28.23	$28.48	$27.70	1,302
2020-09-10	$28.91	$28.96	$28.71	$28.71	$27.92	1,496
2020-09-09	$28.77	$29.07	$28.77	$28.92	$28.12	931
2020-09-08	$28.82	$29.11	$28.68	$28.68	$27.89	4,102
2020-09-04	$29.73	$29.80	$28.80	$29.33	$28.53	5,061
2020-09-03	$29.63	$29.63	$29.50	$29.50	$28.69	632
2020-09-02	$29.91	$30.12	$29.91	$30.12	$29.29	259,171
2020-09-01	$29.55	$29.58	$29.55	$29.58	$28.77	900
2020-08-31	$29.61	$29.62	$29.49	$29.49	$28.68	2,370
2020-08-28	$29.72	$30.06	$29.72	$29.95	$29.13	3,054
2020-08-27	$29.67	$29.77	$29.62	$29.68	$28.86	1,912
2020-08-26	$29.54	$29.54	$29.54	$29.54	$28.73	611
2020-08-25	$29.59	$29.60	$29.59	$29.60	$28.79	684
2020-08-24	$29.27	$29.72	$29.27	$29.72	$28.91	1,729
2020-08-21	$29.25	$29.25	$29.12	$29.17	$28.37	517
2020-08-20	$29.55	$29.58	$29.45	$29.45	$28.64	1,473
2020-08-19	$29.97	$29.97	$29.97	$29.97	$29.15	2,100,429
2020-08-18	$29.74	$29.74	$29.74	$29.74	$28.92	562
2020-08-17	$30.15	$30.15	$30.11	$30.11	$29.28	1,357
2020-08-14	$30.18	$30.18	$30.13	$30.14	$29.31	1,753
2020-08-13	$30.23	$30.23	$30.08	$30.08	$29.25	2,027
2020-08-12	$30.56	$30.56	$30.16	$30.29	$29.46	3,754,572
2020-08-11	$30.63	$30.63	$30.52	$30.56	$29.72	4,448
2020-08-10	$29.36	$29.36	$29.36	$29.36	$28.55	225
2020-08-07	$29.36	$29.36	$29.36	$29.36	$28.55	1,189
2020-08-06	$29.33	$29.33	$29.20	$29.20	$28.40	1,309
2020-08-05	$29.28	$29.28	$29.20	$29.21	$28.41	4,501,075
2020-08-04	$28.82	$28.98	$28.82	$28.84	$28.05	1,048
2020-08-03	$28.55	$28.64	$28.52	$28.64	$27.85	2,527
2020-07-31	$27.90	$28.20	$27.90	$28.20	$27.43	1,899
2020-07-30	$28.43	$28.43	$28.43	$28.43	$27.65	253
2020-07-29	$28.68	$28.68	$28.68	$28.68	$27.89	248
2020-07-28	$28.43	$28.44	$28.15	$28.15	$27.37	1,159
2020-07-27	$28.28	$28.39	$28.28	$28.39	$27.61	825
2020-07-24	$28.23	$28.23	$28.10	$28.10	$27.32	1,207
2020-07-23	$28.72	$28.73	$28.42	$28.47	$27.69	2,859
2020-07-22	$27.83	$28.32	$27.83	$28.23	$27.45	2,082
2020-07-21	$28.28	$28.28	$28.28	$28.28	$27.50	452
2020-07-20	$27.51	$27.51	$27.35	$27.49	$26.73	2,392
2020-07-17	$27.92	$27.98	$27.79	$27.79	$27.02	982
2020-07-16	$27.64	$27.77	$27.64	$27.77	$27.01	1,204
2020-07-15	$27.73	$28.01	$27.73	$28.01	$27.24	1,619
2020-07-14	$26.69	$26.81	$26.69	$26.81	$26.07	450
2020-07-13	$26.79	$27.07	$26.50	$26.50	$25.78	2,074
2020-07-10	$26.58	$26.66	$26.58	$26.66	$25.92	1,776
2020-07-09	$26.09	$26.09	$26.09	$26.09	$25.37	1,300
2020-07-08	$26.52	$26.74	$26.51	$26.74	$26.00	926
2020-07-07	$26.85	$26.93	$26.55	$26.55	$25.82	2,150
2020-07-06	$27.44	$27.52	$27.18	$27.18	$26.43	8,785
2020-07-02	$27.51	$27.54	$26.84	$26.84	$26.10	826
2020-07-01	$27.27	$27.27	$26.81	$26.81	$26.07	763
2020-06-30	$26.96	$27.39	$26.96	$27.34	$26.48	3,187
2020-06-29	$26.16	$27.04	$26.02	$26.95	$26.10	44,529
2020-06-26	$26.19	$26.25	$25.34	$25.35	$24.55	70,399
2020-06-25	$26.71	$26.71	$26.50	$26.58	$25.74	774
2020-06-24	$26.99	$26.99	$26.30	$26.49	$25.65	3,369
2020-06-23	$27.56	$27.68	$27.48	$27.66	$26.79	10,555
2020-06-22	$27.13	$27.50	$27.13	$27.50	$26.63	654
2020-06-19	$27.81	$27.96	$27.42	$27.42	$26.55	3,067
2020-06-18	$28.00	$28.00	$27.64	$27.74	$26.86	2,531
2020-06-17	$27.79	$28.05	$27.79	$27.96	$27.08	1,608
2020-06-16	$28.52	$28.63	$27.74	$28.31	$27.42	2,311
2020-06-15	$26.48	$27.58	$26.42	$27.58	$26.71	763
2020-06-12	$26.46	$26.88	$26.35	$26.88	$26.03	4,305
2020-06-11	$27.20	$27.20	$26.74	$26.76	$25.92	4,188
2020-06-10	$28.87	$29.19	$28.75	$28.75	$27.85	4,379
2020-06-09	$29.95	$30.00	$29.85	$29.99	$29.04	1,633
2020-06-08	$30.94	$30.94	$30.58	$30.77	$29.80	2,962
2020-06-05	$30.43	$30.43	$29.78	$29.87	$28.92	18,259
2020-06-04	$28.27	$28.62	$28.27	$28.62	$27.72	955
2020-06-03	$28.31	$28.37	$28.22	$28.22	$27.33	3,703
2020-06-02	$27.39	$27.42	$27.34	$27.34	$26.48	1,742
2020-06-01	$27.06	$27.09	$27.05	$27.05	$26.20	1,567
2020-05-29	$26.20	$26.65	$26.20	$26.51	$25.67	9,964
2020-05-28	$27.51	$27.51	$27.51	$27.51	$26.64	416
2020-05-27	$27.16	$27.67	$27.16	$27.65	$26.78	2,776
2020-05-26	$26.48	$26.80	$26.48	$26.58	$25.74	703
2020-05-22	$25.37	$25.44	$25.36	$25.44	$24.63	1,456
2020-05-21	$25.57	$25.60	$25.44	$25.44	$24.64	1,000
2020-05-20	$25.37	$25.37	$25.37	$25.37	$24.57	421
2020-05-19	$25.15	$25.16	$25.13	$25.16	$24.37	1,901
2020-05-18	$25.01	$25.01	$25.01	$25.01	$24.22	623
2020-05-15	$23.40	$23.42	$23.32	$23.33	$22.60	1,524
2020-05-14	$22.80	$23.05	$22.73	$23.05	$22.32	10,828
2020-05-13	$23.33	$23.34	$22.77	$22.91	$22.18	9,373
2020-05-12	$24.63	$24.69	$23.94	$23.94	$23.19	4,036
2020-05-11	$25.07	$25.07	$24.92	$24.92	$24.13	891
2020-05-08	$25.21	$25.26	$25.21	$25.26	$24.46	1,531
2020-05-07	$24.28	$24.28	$24.28	$24.28	$23.51	379
2020-05-06	$24.14	$24.14	$23.76	$23.76	$23.01	9,682
2020-05-05	$24.62	$24.63	$24.60	$24.63	$23.85	1,592
2020-05-04	$23.84	$24.17	$23.84	$24.15	$23.39	1,719
2020-05-01	$23.97	$24.14	$23.97	$24.14	$23.37	1,843
2020-04-30	$25.51	$25.51	$25.45	$25.45	$24.64	715
2020-04-29	$25.53	$26.33	$25.46	$26.27	$25.44	8,363
2020-04-28	$24.76	$25.10	$24.76	$24.95	$24.16	17,903
2020-04-27	$24.36	$24.44	$24.36	$24.44	$23.67	621
2020-04-24	$23.17	$23.45	$23.17	$23.44	$22.70	3,357
2020-04-23	$23.37	$23.45	$23.12	$23.12	$22.39	3,853
2020-04-22	$22.82	$22.99	$22.82	$22.88	$22.16	4,820
2020-04-21	$22.34	$22.40	$22.34	$22.40	$21.69	1,756
2020-04-20	$23.42	$23.44	$23.31	$23.31	$22.57	1,496
2020-04-17	$23.46	$23.52	$23.46	$23.51	$22.77	2,162
2020-04-16	$22.44	$22.69	$22.13	$22.51	$21.80	11,975
2020-04-15	$22.67	$22.75	$22.53	$22.53	$21.82	8,729
2020-04-14	$23.88	$23.88	$23.31	$23.64	$22.89	6,596
2020-04-13	$23.29	$23.45	$22.94	$23.12	$22.39	6,520
2020-04-09	$24.05	$24.13	$23.79	$23.90	$23.15	5,602
2020-04-08	$22.00	$22.92	$22.00	$22.92	$22.20	12,733
2020-04-07	$22.66	$22.66	$21.74	$21.74	$21.05	69,573
2020-04-06	$20.75	$21.16	$20.75	$21.14	$20.47	3,726
2020-04-03	$20.37	$20.37	$19.36	$19.62	$19.00	5,737
2020-04-02	$20.12	$20.91	$20.08	$20.19	$19.55	16,746
2020-04-01	$20.66	$20.80	$19.99	$19.99	$19.36	41,672
2020-03-31	$21.92	$22.20	$21.08	$21.53	$20.76	76,586
2020-03-30	$21.70	$21.96	$21.66	$21.96	$21.18	5,508
2020-03-27	$21.66	$21.97	$21.55	$21.61	$20.85	5,261
2020-03-26	$22.20	$22.45	$22.20	$22.45	$21.66	769
2020-03-25	$21.68	$21.68	$21.68	$21.68	$20.91	457
2020-03-24	$20.32	$20.50	$19.87	$20.50	$19.78	7,489
2020-03-23	$18.58	$18.66	$18.58	$18.65	$17.99	6,777
2020-03-20	$20.53	$20.55	$19.23	$19.23	$18.55	6,780
2020-03-19	$19.21	$20.08	$18.28	$20.08	$19.37	15,708
2020-03-18	$20.08	$20.16	$18.62	$18.62	$17.96	6,344
2020-03-17	$20.33	$20.59	$20.08	$20.52	$19.80	28,604
2020-03-16	$22.33	$22.33	$20.48	$20.48	$19.75	8,408
2020-03-13	$23.40	$24.55	$22.69	$24.33	$23.47	7,642
2020-03-12	$22.41	$22.72	$22.27	$22.70	$21.90	1,997
2020-03-11	$25.16	$25.20	$24.95	$24.95	$24.07	21,942
2020-03-10	$26.22	$26.22	$25.48	$26.16	$25.24	3,960
2020-03-09	$26.96	$26.96	$25.87	$25.87	$24.96	17,678
2020-03-06	$28.57	$28.57	$28.02	$28.54	$27.53	15,812
2020-03-05	$29.41	$29.41	$28.80	$28.92	$27.90	6,070
2020-03-04	$29.50	$30.08	$29.48	$30.08	$29.02	4,287
2020-03-03	$30.02	$30.02	$29.24	$29.24	$28.21	1,817
2020-03-02	$29.21	$29.59	$28.78	$29.59	$28.54	3,596
2020-02-28	$28.36	$29.07	$27.86	$28.73	$27.72	8,026
2020-02-27	$29.93	$30.44	$29.55	$29.55	$28.50	4,169
2020-02-26	$30.97	$31.01	$30.60	$30.60	$29.52	1,217
2020-02-25	$31.34	$31.34	$31.04	$31.04	$29.94	1,915
2020-02-24	$32.17	$32.17	$32.11	$32.11	$30.98	1,827
2020-02-21	$32.96	$32.98	$32.93	$32.96	$31.79	1,463
2020-02-20	$33.28	$33.30	$33.08	$33.30	$32.12	1,139
2020-02-19	$32.97	$32.97	$32.97	$32.97	$31.80	185
2020-02-18	$32.90	$32.97	$32.80	$32.97	$31.80	2,937
2020-02-14	$33.08	$33.08	$33.00	$33.00	$31.83	626
2020-02-13	$33.17	$33.18	$33.17	$33.17	$31.99	2,075
2020-02-12	$32.93	$33.12	$32.93	$33.12	$31.95	1,797
2020-02-11	$33.01	$33.01	$32.94	$32.95	$31.78	967
2020-02-10	$32.46	$32.66	$32.46	$32.66	$31.50	1,659
2020-02-07	$32.66	$32.66	$32.47	$32.47	$31.32	3,708
2020-02-06	$32.90	$32.94	$32.90	$32.94	$31.77	1,222
2020-02-05	$32.75	$32.97	$32.68	$32.94	$31.77	1,501
2020-02-04	$32.38	$32.39	$32.36	$32.36	$31.22	2,913
2020-02-03	$31.94	$31.94	$31.92	$31.93	$30.80	955
2020-01-31	$31.82	$31.84	$31.71	$31.71	$30.59	2,804
2020-01-30	$32.18	$32.44	$32.16	$32.44	$31.29	1,853
2020-01-29	$32.73	$32.73	$32.57	$32.57	$31.42	1,127
2020-01-28	$32.63	$32.68	$32.60	$32.62	$31.47	1,782
2020-01-27	$32.30	$32.37	$32.29	$32.37	$31.22	1,173
2020-01-24	$32.88	$32.88	$32.64	$32.70	$31.55	3,714
2020-01-23	$33.03	$33.14	$33.03	$33.14	$31.97	462
2020-01-22	$33.18	$33.19	$33.17	$33.17	$32.00	1,086
2020-01-21	$33.49	$33.49	$33.17	$33.17	$32.00	1,016
2020-01-17	$33.41	$33.41	$33.34	$33.34	$32.16	544
2020-01-16	$33.42	$33.42	$33.35	$33.40	$32.22	1,348
2020-01-15	$33.01	$33.04	$32.95	$32.96	$31.80	2,093
2020-01-14	$32.80	$32.85	$32.80	$32.84	$31.68	1,107
2020-01-13	$32.60	$32.68	$32.57	$32.68	$31.53	800
2020-01-10	$32.49	$32.49	$32.39	$32.41	$31.27	651
2020-01-09	$32.57	$32.64	$32.49	$32.49	$31.34	3,986
2020-01-08	$32.49	$32.58	$32.47	$32.58	$31.43	1,046
2020-01-07	$32.41	$32.43	$32.35	$32.40	$31.26	5,333
2020-01-06	$32.23	$32.47	$32.23	$32.44	$31.29	8,812
2020-01-03	$32.50	$32.50	$32.44	$32.50	$31.35	1,685
2020-01-02	$32.68	$32.68	$32.33	$32.53	$31.38	1,296
2019-12-31	$32.63	$32.63	$32.56	$32.56	$31.41	1,098
2019-12-30	$32.56	$32.56	$32.56	$32.56	$31.41	106
2019-12-27	$32.62	$32.65	$32.53	$32.56	$31.41	1,531
2019-12-26	$32.91	$32.91	$32.80	$32.84	$31.54	732
2019-12-24	$32.74	$32.85	$32.74	$32.85	$31.54	200
2019-12-23	$32.73	$32.78	$32.73	$32.77	$31.46	2,662
2019-12-20	$32.88	$32.88	$32.84	$32.84	$31.53	837
2019-12-19	$32.73	$32.73	$32.73	$32.73	$31.43	236
2019-12-18	$32.58	$32.66	$32.58	$32.66	$31.36	630
2019-12-17	$32.14	$32.57	$32.14	$32.57	$31.27	1,409
2019-12-16	$32.58	$32.63	$32.57	$32.57	$31.28	1,344
2019-12-13	$32.22	$32.28	$32.22	$32.28	$31.00	835
2019-12-12	$32.34	$32.51	$32.34	$32.51	$31.22	7,821
2019-12-11	$32.19	$32.21	$32.18	$32.20	$30.92	2,836
2019-12-10	$32.25	$32.26	$32.18	$32.18	$30.90	3,927
2019-12-09	$32.35	$32.35	$32.35	$32.35	$31.06	180
2019-12-06	$32.42	$32.42	$32.37	$32.37	$31.08	737
2019-12-05	$31.95	$32.00	$31.94	$31.97	$30.70	1,449
2019-12-04	$31.86	$31.91	$31.85	$31.85	$30.58	316
2019-12-03	$31.61	$31.62	$31.56	$31.57	$30.32	3,264
2019-12-02	$31.99	$31.99	$31.74	$31.75	$30.49	1,929
2019-11-29	$32.15	$32.15	$32.04	$32.04	$30.76	946
2019-11-27	$32.17	$32.23	$32.17	$32.23	$30.95	532
2019-11-26	$32.10	$32.11	$32.03	$32.03	$30.76	2,828
2019-11-25	$31.97	$32.00	$31.97	$32.00	$30.72	631
2019-11-22	$31.48	$31.48	$31.31	$31.40	$30.15	2,267
2019-11-21	$31.29	$31.35	$31.29	$31.33	$30.09	712
2019-11-20	$31.63	$31.67	$31.25	$31.45	$30.20	2,081
2019-11-19	$31.68	$31.68	$31.60	$31.60	$30.34	520
2019-11-18	$31.56	$31.56	$31.52	$31.53	$30.27	612
2019-11-15	$31.33	$31.67	$31.33	$31.66	$30.40	1,934
2019-11-14	$31.53	$31.57	$31.46	$31.51	$30.26	843
2019-11-13	$31.38	$31.57	$31.36	$31.56	$30.31	7,348
2019-11-12	$31.65	$31.65	$31.64	$31.64	$30.38	413
2019-11-11	$31.53	$31.53	$31.53	$31.53	$30.28	606
2019-11-08	$31.54	$31.60	$31.54	$31.60	$30.34	1,309
2019-11-07	$31.68	$31.69	$31.61	$31.61	$30.35	574
2019-11-06	$31.59	$31.59	$31.51	$31.52	$30.27	2,524
2019-11-05	$31.89	$31.89	$31.76	$31.76	$30.49	1,038
2019-11-04	$31.68	$31.68	$31.63	$31.63	$30.37	5,208
2019-11-01	$31.50	$31.50	$31.44	$31.44	$30.19	1,742
2019-10-31	$31.54	$31.54	$30.97	$31.04	$29.81	1,932
2019-10-30	$31.26	$31.39	$31.24	$31.39	$30.14	583
2019-10-29	$31.58	$31.59	$31.55	$31.55	$30.30	2,817
2019-10-28	$31.45	$31.50	$31.45	$31.45	$30.20	4,813
2019-10-25	$31.22	$31.22	$31.18	$31.18	$29.94	694
2019-10-24	$30.93	$30.96	$30.93	$30.93	$29.70	777
2019-10-23	$31.04	$31.04	$31.04	$31.04	$29.81	122
2019-10-22	$31.04	$31.04	$31.04	$31.04	$29.81	428
2019-10-21	$30.92	$30.93	$30.90	$30.90	$29.67	1,358
2019-10-18	$30.53	$30.65	$30.53	$30.65	$29.43	1,027
2019-10-17	$30.66	$30.69	$30.66	$30.69	$29.47	421
2019-10-16	$30.47	$30.50	$30.47	$30.50	$29.29	408
2019-10-15	$30.45	$30.49	$30.39	$30.39	$29.19	1,192
2019-10-14	$30.08	$30.08	$30.08	$30.08	$28.88	264
2019-10-11	$30.38	$30.52	$30.38	$30.51	$29.30	2,459
2019-10-10	$29.74	$29.85	$29.73	$29.78	$28.59	4,650
2019-10-09	$29.59	$29.71	$29.59	$29.71	$28.53	2,460
2019-10-08	$29.56	$29.77	$29.56	$29.63	$28.45	1,625
2019-10-07	$30.12	$30.12	$30.06	$30.10	$28.90	1,576
2019-10-04	$29.86	$30.07	$29.74	$30.07	$28.87	691
2019-10-03	$29.47	$29.77	$29.47	$29.76	$28.58	1,312
2019-10-02	$29.55	$29.66	$29.53	$29.66	$28.48	678
2019-10-01	$30.03	$30.03	$29.97	$29.98	$28.79	1,396
2019-09-30	$30.65	$30.77	$30.57	$30.73	$29.40	1,841
2019-09-27	$30.87	$30.87	$30.70	$30.77	$29.44	1,031
2019-09-26	$30.92	$30.92	$30.75	$30.82	$29.49	2,418
2019-09-25	$30.67	$31.04	$30.64	$31.04	$29.70	3,801
2019-09-24	$31.06	$31.06	$30.62	$30.62	$29.29	1,336
2019-09-23	$31.06	$31.20	$31.06	$31.20	$29.85	1,943
2019-09-20	$31.39	$31.39	$31.32	$31.32	$29.96	705
2019-09-19	$31.44	$31.44	$31.37	$31.37	$30.01	610
2019-09-18	$31.38	$31.38	$31.19	$31.37	$30.01	12,074
2019-09-17	$31.55	$31.55	$31.53	$31.54	$30.18	3,590
2019-09-16	$31.70	$31.79	$31.70	$31.78	$30.40	2,190
2019-09-13	$31.60	$31.70	$31.60	$31.67	$30.30	585
2019-09-12	$31.66	$31.66	$31.51	$31.61	$30.24	1,089
2019-09-11	$31.24	$31.34	$31.24	$31.31	$29.95	1,122
2019-09-10	$30.61	$30.99	$30.61	$30.99	$29.65	3,432
2019-09-09	$30.62	$30.68	$30.54	$30.54	$29.22	1,293
2019-09-06	$30.44	$30.45	$30.38	$30.38	$29.07	923
2019-09-05	$30.14	$30.60	$30.14	$30.39	$29.08	1,228
2019-09-04	$29.00	$29.85	$29.00	$29.77	$28.48	1,320
2019-09-03	$29.65	$29.67	$29.53	$29.60	$28.31	5,632
2019-08-30	$30.10	$30.10	$30.05	$30.05	$28.74	814
2019-08-29	$30.13	$30.13	$30.10	$30.10	$28.80	806
2019-08-28	$29.60	$29.70	$29.41	$29.68	$28.40	24,633
2019-08-27	$29.60	$29.62	$29.39	$29.40	$28.13	842
2019-08-26	$29.58	$30.09	$29.58	$29.66	$28.38	1,358
2019-08-23	$30.21	$30.21	$30.19	$30.19	$28.88	617
2019-08-22	$30.42	$30.42	$30.26	$30.26	$28.95	1,072
2019-08-21	$30.28	$30.31	$30.24	$30.24	$28.93	1,173
2019-08-20	$30.11	$30.11	$30.04	$30.04	$28.74	1,242
2019-08-19	$30.28	$30.33	$30.28	$30.29	$28.98	1,224
2019-08-16	$29.73	$29.92	$29.73	$29.92	$28.62	1,037
2019-08-15	$29.52	$29.52	$29.35	$29.37	$28.09	1,452
2019-08-14	$29.74	$29.74	$29.45	$29.45	$28.18	1,199
2019-08-13	$30.50	$30.50	$30.40	$30.42	$29.10	465,334
2019-08-12	$30.10	$30.16	$30.07	$30.07	$28.77	23,291
2019-08-09	$30.44	$30.46	$30.40	$30.46	$29.14	1,188
2019-08-08	$30.68	$30.68	$30.67	$30.67	$29.34	900
2019-08-07	$29.82	$30.17	$29.82	$30.17	$28.87	994
2019-08-06	$30.07	$30.13	$29.87	$30.10	$28.79	1,104
2019-08-05	$29.87	$29.89	$29.87	$29.89	$28.60	480
2019-08-02	$31.12	$31.12	$31.12	$31.12	$29.77	250,055
2019-08-01	$31.77	$31.77	$31.02	$31.12	$29.77	5,670
2019-07-31	$31.37	$31.98	$31.37	$31.76	$30.39	1,341
2019-07-30	$31.27	$31.72	$31.27	$31.72	$30.35	1,936
2019-07-29	$31.41	$31.49	$31.41	$31.49	$30.13	237
2019-07-26	$31.45	$31.56	$31.45	$31.53	$30.17	367
2019-07-25	$31.37	$31.37	$31.37	$31.37	$30.01	168
2019-07-24	$31.25	$31.25	$31.25	$31.25	$29.90	175
2019-07-23	$31.02	$31.02	$30.99	$30.99	$29.64	1,043
2019-07-22	$31.07	$31.07	$31.00	$31.00	$29.66	829
2019-07-19	$31.28	$31.28	$31.22	$31.23	$29.88	976
2019-07-18	$31.16	$31.17	$31.15	$31.16	$29.81	1,854
2019-07-17	$31.08	$31.12	$31.06	$31.06	$29.72	101,670
2019-07-16	$31.33	$31.33	$31.33	$31.33	$29.97	428
2019-07-15	$31.32	$31.43	$31.32	$31.43	$30.07	258
2019-07-12	$31.35	$31.43	$31.35	$31.43	$30.07	2,117
2019-07-11	$31.23	$31.28	$31.20	$31.20	$29.85	6,021
2019-07-10	$31.40	$31.40	$31.40	$31.40	$30.04	797
2019-07-09	$31.30	$31.30	$31.30	$31.30	$29.95	255
2019-07-08	$31.43	$31.43	$31.43	$31.43	$30.07	326
2019-07-05	$31.27	$31.55	$31.27	$31.55	$30.18	3,991
2019-07-03	$31.41	$31.45	$31.41	$31.45	$30.09	680
2019-07-02	$31.31	$31.31	$31.09	$31.10	$29.75	689
2019-07-01	$31.52	$31.52	$31.29	$31.29	$29.94	952
2019-06-28	$31.32	$31.52	$31.32	$31.43	$29.97	31,116
2019-06-27	$30.76	$30.79	$30.69	$30.79	$29.36	6,527
2019-06-26	$30.66	$31.02	$30.48	$30.49	$29.07	3,294
2019-06-25	$30.65	$30.68	$30.56	$30.56	$29.14	572
2019-06-24	$30.77	$30.86	$30.74	$30.74	$29.31	1,480
2019-06-21	$30.94	$30.94	$30.94	$30.94	$29.50	50,722
2019-06-20	$31.24	$31.24	$31.12	$31.12	$29.67	746
2019-06-19	$30.91	$31.02	$30.90	$30.93	$29.48	1,439
2019-06-18	$31.10	$31.10	$30.93	$30.93	$29.49	837
2019-06-17	$30.58	$30.68	$30.58	$30.68	$29.25	506
2019-06-14	$30.59	$30.60	$30.54	$30.60	$29.17	2,246
2019-06-13	$30.65	$30.72	$30.65	$30.72	$29.29	572
2019-06-12	$30.35	$30.54	$30.35	$30.52	$29.10	1,883
2019-06-11	$30.68	$30.68	$30.61	$30.61	$29.18	1,182
2019-06-10	$30.72	$30.72	$30.53	$30.58	$29.15	2,553
2019-06-07	$30.48	$30.48	$30.38	$30.38	$28.96	2,620
2019-06-06	$30.09	$30.09	$30.07	$30.07	$28.67	273
2019-06-05	$30.21	$30.33	$30.15	$30.21	$28.80	657
2019-06-04	$29.96	$30.20	$29.96	$30.20	$28.79	3,831
2019-06-03	$29.30	$29.66	$29.30	$29.54	$28.16	1,196
2019-05-31	$29.42	$29.42	$29.38	$29.40	$28.03	962
2019-05-30	$30.04	$30.13	$29.78	$29.78	$28.39	1,149
2019-05-29	$29.95	$29.95	$29.88	$29.90	$28.51	789
2019-05-28	$30.43	$30.51	$30.43	$30.43	$29.01	967
2019-05-24	$30.37	$30.43	$30.37	$30.42	$29.00	661
2019-05-23	$30.13	$30.19	$30.09	$30.09	$28.68	1,238
2019-05-22	$30.90	$30.95	$30.90	$30.93	$29.49	1,381
2019-05-21	$31.13	$31.20	$31.11	$31.18	$29.73	8,299
2019-05-20	$30.89	$30.89	$30.72	$30.87	$29.43	644
2019-05-17	$31.17	$31.38	$31.17	$31.38	$29.92	923
2019-05-16	$31.49	$31.49	$31.44	$31.44	$29.97	1,094
2019-05-15	$31.12	$31.28	$31.11	$31.28	$29.83	38,172
2019-05-14	$31.18	$31.24	$31.18	$31.24	$29.78	602
2019-05-13	$31.03	$31.03	$30.81	$30.81	$29.37	571
2019-05-10	$31.67	$31.71	$31.30	$31.71	$30.23	3,322
2019-05-09	$31.74	$31.74	$31.45	$31.63	$30.16	431
2019-05-08	$32.00	$32.13	$32.00	$32.13	$30.63	1,121
2019-05-07	$32.57	$32.57	$32.04	$32.04	$30.55	1,181
2019-05-06	$32.37	$32.53	$32.37	$32.53	$31.02	415
2019-05-03	$32.36	$32.54	$32.36	$32.51	$31.00	2,559
2019-05-02	$31.92	$31.95	$31.92	$31.95	$30.46	930
2019-05-01	$32.10	$32.12	$32.10	$32.12	$30.62	1,342
2019-04-30	$32.07	$32.07	$32.07	$32.07	$30.58	1,371
2019-04-29	$32.36	$32.41	$32.34	$32.38	$30.87	5,488
2019-04-26	$32.04	$32.14	$32.04	$32.14	$30.64	573
2019-04-25	$31.93	$31.93	$31.93	$31.93	$30.44	2,513
2019-04-24	$32.04	$32.16	$32.04	$32.16	$30.66	2,484
2019-04-23	$32.00	$32.04	$32.00	$32.04	$30.55	1,278
2019-04-22	$31.56	$31.56	$31.48	$31.48	$30.01	2,503
2019-04-18	$31.70	$31.70	$31.70	$31.70	$30.22	1,108
2019-04-17	$31.74	$31.75	$31.65	$31.67	$30.19	736
2019-04-16	$31.96	$31.97	$31.82	$31.91	$30.42	3,274
2019-04-15	$31.89	$31.97	$31.89	$31.95	$30.46	540
2019-04-12	$31.91	$31.98	$31.91	$31.93	$30.44	1,826
2019-04-11	$31.88	$31.88	$31.87	$31.87	$30.39	681
2019-04-10	$31.59	$31.88	$31.59	$31.88	$30.40	1,922
2019-04-09	$31.59	$31.59	$31.44	$31.44	$29.98	1,032
2019-04-08	$31.68	$31.72	$31.68	$31.70	$30.22	5,930
2019-04-05	$31.45	$31.45	$31.45	$31.45	$29.99	368
2019-04-04	$31.45	$31.45	$31.45	$31.45	$29.99	404
2019-04-03	$31.42	$31.47	$31.28	$31.28	$29.83	1,050
2019-04-02	$31.37	$31.37	$31.11	$31.22	$29.77	1,337
2019-04-01	$31.19	$31.19	$31.19	$31.19	$29.73	164
2019-03-29	$31.26	$31.26	$31.11	$31.19	$29.63	809
2019-03-28	$31.17	$31.17	$31.05	$31.05	$29.50	354
2019-03-27	$30.95	$30.95	$30.71	$30.88	$29.34	1,295
2019-03-26	$30.61	$31.13	$30.61	$30.92	$29.38	2,177
2019-03-25	$30.38	$30.87	$30.38	$30.64	$29.11	1,689
2019-03-22	$31.40	$31.40	$30.85	$30.85	$29.31	841
2019-03-21	$31.71	$31.73	$31.70	$31.70	$30.12	1,651
2019-03-20	$31.73	$31.73	$31.33	$31.53	$29.96	2,816
2019-03-19	$31.70	$31.72	$31.68	$31.72	$30.14	1,183
2019-03-18	$31.98	$31.98	$31.60	$31.61	$30.03	2,954
2019-03-15	$31.65	$31.76	$31.51	$31.51	$29.94	662
2019-03-14	$31.64	$31.64	$31.64	$31.64	$30.06	128
2019-03-13	$31.79	$31.79	$31.72	$31.73	$30.15	22,663
2019-03-12	$31.44	$31.52	$31.44	$31.52	$29.95	2,313
2019-03-11	$30.97	$30.97	$30.97	$30.97	$29.42	121
2019-03-08	$30.90	$30.97	$30.90	$30.97	$29.42	916
2019-03-07	$31.32	$31.32	$31.32	$31.32	$29.76	697
2019-03-06	$31.68	$31.68	$31.42	$31.42	$29.85	1,762
2019-03-05	$31.99	$31.99	$31.99	$31.99	$30.39	452
2019-03-04	$32.47	$32.47	$31.96	$31.96	$30.37	1,330
2019-03-01	$32.35	$32.38	$32.35	$32.38	$30.76	5,404
2019-02-28	$32.16	$32.16	$32.16	$32.16	$30.55	45
2019-02-27	$32.00	$32.16	$32.00	$32.16	$30.55	529
2019-02-26	$32.08	$32.08	$31.98	$32.01	$30.41	3,362
2019-02-25	$32.46	$32.46	$32.46	$32.46	$30.84	331
2019-02-22	$32.22	$32.24	$32.22	$32.24	$30.63	305
2019-02-21	$32.03	$32.03	$32.03	$32.03	$30.43	234
2019-02-20	$32.11	$32.17	$32.11	$32.16	$30.56	2,402
2019-02-19	$31.99	$32.06	$31.99	$32.06	$30.46	1,371
2019-02-15	$31.79	$31.88	$31.79	$31.88	$30.29	566
2019-02-14	$31.52	$31.52	$31.48	$31.48	$29.91	488
2019-02-13	$31.22	$31.22	$31.22	$31.22	$29.66	154
2019-02-12	$31.20	$31.22	$31.20	$31.22	$29.66	334
2019-02-11	$30.70	$30.70	$30.64	$30.70	$29.17	39,034
2019-02-08	$30.49	$30.49	$30.49	$30.49	$28.97	151
2019-02-07	$30.56	$30.69	$30.30	$30.49	$28.97	4,417
2019-02-06	$30.88	$30.88	$30.88	$30.88	$29.34	439
2019-02-05	$30.94	$31.01	$30.83	$30.98	$29.43	2,552
2019-02-04	$30.69	$30.74	$30.46	$30.73	$29.20	3,093
2019-02-01	$30.41	$30.65	$30.41	$30.65	$29.12	1,075
2019-01-31	$30.39	$30.53	$30.39	$30.48	$28.96	78,918
2019-01-30	$30.04	$30.42	$29.99	$30.34	$28.83	1,082
2019-01-29	$30.06	$30.06	$30.01	$30.05	$28.55	1,005
2019-01-28	$30.20	$30.20	$30.20	$30.20	$28.69	276
2019-01-25	$30.28	$30.31	$30.24	$30.31	$28.80	694
2019-01-24	$29.93	$30.01	$29.84	$29.96	$28.47	108,740
2019-01-23	$29.84	$29.84	$29.55	$29.69	$28.21	87,397
2019-01-22	$30.00	$30.00	$29.78	$29.78	$28.30	1,894
2019-01-18	$30.35	$30.35	$30.28	$30.28	$28.77	2,850
2019-01-17	$29.71	$29.93	$29.62	$29.93	$28.44	12,817
2019-01-16	$29.96	$29.96	$29.71	$29.71	$28.23	17,703
2019-01-15	$29.54	$29.58	$29.47	$29.58	$28.10	523
2019-01-14	$29.48	$29.60	$29.45	$29.45	$27.98	9,781
2019-01-11	$29.43	$29.55	$29.43	$29.55	$28.08	1,149
2019-01-10	$29.47	$29.47	$29.47	$29.47	$28.00	592
2019-01-09	$29.30	$29.49	$29.30	$29.49	$28.02	408
2019-01-08	$28.78	$29.34	$28.76	$29.05	$27.60	13,358
2019-01-07	$28.29	$28.87	$28.29	$28.66	$27.23	2,084
2019-01-04	$28.11	$28.36	$28.11	$28.36	$26.95	1,663
2019-01-03	$27.39	$27.48	$27.39	$27.48	$26.11	979
2019-01-02	$28.22	$28.22	$27.15	$27.53	$26.16	2,450
2018-12-31	$28.96	$28.96	$27.37	$27.78	$26.39	13,550
2018-12-28	$27.64	$28.29	$27.10	$27.73	$26.35	7,628
2018-12-27	$26.89	$27.88	$26.32	$27.43	$26.06	4,193
2018-12-26	$26.36	$27.08	$26.18	$27.04	$25.57	58,179
2018-12-24	$26.57	$26.57	$26.04	$26.04	$24.62	1,825
2018-12-21	$27.55	$27.55	$26.73	$26.82	$25.36	4,562
2018-12-20	$27.75	$27.75	$26.93	$27.20	$25.72	10,189
2018-12-19	$28.53	$28.63	$28.24	$28.24	$26.70	1,335
2018-12-18	$28.74	$28.74	$28.43	$28.43	$26.88	2,291
2018-12-17	$28.87	$29.13	$28.47	$28.50	$26.95	8,905
2018-12-14	$29.39	$29.58	$29.03	$29.17	$27.58	13,039
2018-12-13	$29.86	$29.86	$29.86	$29.86	$28.23	185
2018-12-12	$30.00	$30.49	$30.00	$30.36	$28.70	6,954
2018-12-11	$29.18	$30.29	$29.18	$29.90	$28.27	4,794
2018-12-10	$29.92	$30.04	$29.63	$29.75	$28.13	5,976
2018-12-07	$31.56	$31.56	$30.54	$30.54	$28.87	2,686
2018-12-06	$30.02	$30.49	$30.02	$30.49	$28.83	3,790
2018-12-04	$31.58	$31.58	$30.75	$30.79	$29.11	117,110
2018-12-03	$32.14	$34.01	$31.72	$31.80	$30.07	10,858
2018-11-30	$31.61	$31.61	$31.40	$31.59	$29.86	211,891
2018-11-29	$32.40	$32.40	$31.37	$31.37	$29.66	779
2018-11-28	$31.28	$31.58	$31.28	$31.54	$29.82	6,371
2018-11-27	$30.88	$30.89	$30.88	$30.89	$29.20	150,730
2018-11-26	$30.98	$30.98	$30.93	$30.93	$29.25	1,152
2018-11-23	$31.40	$31.40	$30.71	$30.79	$29.11	4,109
2018-11-21	$30.59	$30.59	$30.59	$30.59	$28.92	123
2018-11-20	$30.71	$30.71	$30.48	$30.48	$28.82	648
2018-11-19	$31.35	$31.35	$30.86	$30.97	$29.28	1,677
2018-11-16	$31.46	$31.56	$31.30	$31.39	$29.68	1,930
2018-11-15	$31.50	$31.50	$31.50	$31.50	$29.78	2
2018-11-14	$31.76	$31.76	$31.50	$31.50	$29.78	226
2018-11-13	$31.99	$31.99	$31.99	$31.99	$30.25	100,270
2018-11-12	$31.70	$31.79	$31.70	$31.79	$30.06	906
2018-11-09	$32.43	$32.43	$31.76	$32.02	$30.27	8,254
2018-11-08	$33.32	$33.32	$32.60	$32.60	$30.82	2,086
2018-11-07	$32.18	$32.70	$32.18	$32.70	$30.92	4,159
2018-11-06	$31.99	$33.20	$31.92	$32.04	$30.29	5,490
2018-11-05	$31.96	$32.01	$31.75	$31.86	$30.12	1,865
2018-11-02	$32.25	$32.52	$31.90	$31.94	$30.20	1,434
2018-11-01	$31.31	$31.78	$31.31	$31.78	$30.04	1,269
2018-10-31	$31.51	$31.51	$31.34	$31.34	$29.63	1,493
2018-10-30	$30.86	$30.91	$30.86	$30.91	$29.23	860
2018-10-29	$30.15	$31.05	$30.15	$30.36	$28.70	7,199
2018-10-26	$30.52	$31.58	$30.26	$31.06	$29.37	51,804
2018-10-25	$31.12	$31.12	$31.12	$31.12	$29.42	22
2018-10-24	$31.12	$31.12	$31.12	$31.12	$29.42	200
2018-10-23	$31.00	$31.09	$31.00	$31.06	$29.37	6,696
2018-10-22	$31.65	$31.65	$31.64	$31.64	$29.91	517
2018-10-19	$31.78	$31.78	$31.78	$31.78	$30.05	502
2018-10-18	$32.50	$32.50	$32.16	$32.16	$30.40	1,061
2018-10-17	$32.91	$32.91	$32.91	$32.91	$31.12	279
2018-10-16	$33.21	$33.21	$32.81	$32.81	$31.02	7,213
2018-10-15	$31.37	$32.42	$31.30	$32.42	$30.65	8,603
2018-10-12	$32.46	$32.46	$31.74	$31.74	$30.01	2,026
2018-10-11	$32.23	$32.23	$31.87	$31.87	$30.13	381
2018-10-10	$32.76	$32.80	$32.58	$32.58	$30.80	17,231
2018-10-09	$33.44	$33.44	$33.44	$33.44	$31.62	121
2018-10-08	$33.47	$33.47	$33.44	$33.44	$31.62	2,004
2018-10-05	$34.39	$34.39	$34.39	$34.39	$32.51	89
2018-10-04	$34.39	$34.39	$34.39	$34.39	$32.51	65
2018-10-03	$34.39	$34.39	$34.39	$34.39	$32.51	12
2018-10-02	$34.43	$34.43	$34.39	$34.39	$32.51	1,880
2018-10-01	$34.90	$34.90	$34.90	$34.90	$33.00	187
2018-09-28	$35.13	$35.19	$35.13	$35.19	$33.19	473
2018-09-27	$35.14	$35.17	$35.14	$35.17	$33.17	592
2018-09-26	$35.33	$35.33	$35.33	$35.33	$33.32	165
2018-09-25	$36.86	$36.86	$35.37	$35.37	$33.36	3,135
2018-09-24	$36.65	$36.65	$35.10	$35.13	$33.13	3,100
2018-09-21	$35.43	$35.48	$35.43	$35.48	$33.46	819
2018-09-20	$35.50	$35.53	$35.49	$35.53	$33.50	1,045
2018-09-19	$35.32	$35.32	$35.32	$35.32	$33.31	150,005
2018-09-18	$35.32	$35.32	$35.32	$35.32	$33.31	0
2018-09-17	$35.46	$35.46	$35.32	$35.32	$33.31	2,305
2018-09-14	$35.56	$35.56	$35.56	$35.56	$33.53	138
2018-09-13	$36.24	$36.24	$35.56	$35.56	$33.53	440
2018-09-12	$35.60	$35.60	$35.60	$35.60	$33.57	0
2018-09-11	$35.60	$35.60	$35.60	$35.60	$33.57	21
2018-09-10	$35.57	$35.60	$35.57	$35.60	$33.57	346
2018-09-07	$35.43	$35.43	$35.43	$35.43	$33.41	0
2018-09-06	$35.43	$35.43	$35.43	$35.43	$33.41	400
2018-09-05	$35.72	$35.72	$35.72	$35.72	$33.69	0
2018-09-04	$35.72	$35.72	$35.72	$35.72	$33.69	62
2018-08-31	$35.72	$35.72	$35.72	$35.72	$33.69	0
2018-08-30	$35.73	$35.73	$35.72	$35.72	$33.69	211
2018-08-29	$35.63	$35.73	$35.63	$35.73	$33.70	1,732
2018-08-28	$35.44	$35.59	$35.44	$35.59	$33.56	1,214
2018-08-27	$35.61	$35.66	$35.60	$35.60	$33.57	976
2018-08-24	$35.52	$35.52	$35.48	$35.48	$33.46	255
2018-08-23	$35.48	$35.48	$35.48	$35.48	$33.46	85
2018-08-22	$35.48	$35.48	$35.48	$35.48	$33.46	200
2018-08-21	$34.90	$34.90	$34.90	$34.90	$32.91	0
2018-08-20	$34.90	$34.90	$34.90	$34.90	$32.91	51,000
2018-08-17	$34.66	$34.66	$34.66	$34.66	$32.69	400
2018-08-16	$34.66	$34.67	$34.59	$34.66	$32.69	98,376
2018-08-15	$34.64	$34.64	$34.64	$34.64	$32.67	78
2018-08-14	$34.64	$34.64	$34.64	$34.64	$32.67	300
2018-08-13	$34.27	$34.27	$34.27	$34.27	$32.32	362
2018-08-10	$34.68	$34.68	$34.68	$34.68	$32.71	134
2018-08-09	$34.62	$34.70	$34.62	$34.70	$32.73	238
2018-08-08	$34.46	$34.46	$34.46	$34.46	$32.50	54
2018-08-07	$34.46	$34.46	$34.46	$34.46	$32.50	30
2018-08-06	$34.36	$34.46	$34.36	$34.46	$32.50	673
2018-08-03	$33.98	$33.98	$33.98	$33.98	$32.05	0
2018-08-02	$33.98	$33.98	$33.98	$33.98	$32.05	46
2018-08-01	$33.96	$33.98	$33.96	$33.98	$32.05	1,574
2018-07-31	$33.97	$33.97	$33.97	$33.97	$32.04	117
2018-07-30	$33.95	$33.95	$33.95	$33.95	$32.02	0
2018-07-27	$35.98	$35.98	$33.95	$33.95	$32.02	846
2018-07-26	$34.53	$34.61	$34.53	$34.60	$32.63	666
2018-07-25	$34.70	$34.70	$34.70	$34.70	$32.73	51
2018-07-24	$34.70	$34.70	$34.70	$34.70	$32.73	69
2018-07-23	$34.70	$34.70	$34.70	$34.70	$32.73	100
2018-07-20	$34.57	$34.57	$34.57	$34.57	$32.60	10
2018-07-19	$34.52	$34.57	$34.52	$34.57	$32.60	640
2018-07-18	$34.41	$34.53	$34.41	$34.53	$32.57	1,043
2018-07-17	$34.01	$34.01	$34.01	$34.01	$32.07	2
2018-07-16	$34.01	$34.01	$34.01	$34.01	$32.07	4
2018-07-13	$34.01	$34.01	$34.01	$34.01	$32.07	0
2018-07-12	$34.01	$34.01	$34.01	$34.01	$32.07	0
2018-07-11	$34.01	$34.01	$34.01	$34.01	$32.07	1
2018-07-10	$34.01	$34.01	$34.01	$34.01	$32.07	0
2018-07-09	$34.01	$34.01	$34.01	$34.01	$32.07	0
2018-07-06	$34.01	$34.01	$34.01	$34.01	$32.07	50
2018-07-05	$35.71	$35.71	$33.84	$34.01	$32.07	1,334
2018-07-03	$33.48	$33.48	$33.48	$33.48	$31.57	6
2018-07-02	$33.48	$33.48	$33.48	$33.48	$31.57	400
2018-06-29	$33.53	$33.53	$33.53	$33.53	$31.57	201
2018-06-28	$32.95	$33.42	$32.95	$33.42	$31.47	2,832
2018-06-27	$33.79	$33.79	$33.36	$33.36	$31.41	2,507
2018-06-26	$34.43	$34.43	$34.43	$34.43	$32.42	0
2018-06-25	$34.43	$34.43	$34.43	$34.43	$32.42	53
2018-06-22	$34.43	$34.43	$34.43	$34.43	$32.42	0
2018-06-21	$34.43	$34.43	$34.43	$34.43	$32.42	500
2018-06-20	$34.58	$34.58	$34.58	$34.58	$32.56	500,585
2018-06-19	$34.15	$34.23	$34.15	$34.23	$32.23	548
2018-06-18	$34.02	$34.02	$34.02	$34.02	$32.03	71
2018-06-15	$34.02	$34.02	$34.02	$34.02	$32.03	4
2018-06-14	$34.02	$34.02	$34.02	$34.02	$32.03	811
2018-06-13	$34.15	$34.15	$34.15	$34.15	$32.15	400,001
2018-06-12	$34.15	$34.15	$34.15	$34.15	$32.15	0
2018-06-11	$34.14	$34.15	$34.14	$34.15	$32.15	1,300
2018-06-08	$34.09	$34.09	$34.09	$34.09	$32.10	400
2018-06-07	$33.92	$33.92	$33.92	$33.92	$31.94	98
2018-06-06	$33.92	$33.92	$33.92	$33.92	$31.94	105
2018-06-05	$33.92	$33.92	$33.92	$33.92	$31.94	400
2018-06-04	$33.65	$33.65	$33.65	$33.65	$31.68	300
2018-06-01	$33.54	$33.55	$33.54	$33.54	$31.58	1,306
2018-05-31	$33.40	$33.40	$33.40	$33.40	$31.44	0
2018-05-30	$33.39	$33.40	$33.39	$33.40	$31.44	380
2018-05-29	$32.96	$32.96	$32.96	$32.96	$31.03	2,101
2018-05-25	$33.09	$33.09	$33.09	$33.09	$31.15	6
2018-05-24	$33.09	$33.09	$33.09	$33.09	$31.15	0
2018-05-23	$33.09	$33.09	$33.09	$33.09	$31.15	10
2018-05-22	$33.09	$33.09	$33.09	$33.09	$31.15	0
2018-05-21	$33.08	$33.12	$33.08	$33.09	$31.15	2,700
2018-05-18	$32.90	$32.90	$32.90	$32.90	$30.98	300
2018-05-17	$32.85	$32.85	$32.85	$32.85	$30.93	1,100
2018-05-16	$32.48	$32.48	$32.48	$32.48	$30.58	135
2018-05-15	$32.47	$32.47	$32.47	$32.47	$30.57	0
2018-05-14	$32.47	$32.47	$32.47	$32.47	$30.57	1
2018-05-11	$33.96	$33.96	$32.46	$32.47	$30.57	747
2018-05-10	$32.08	$32.08	$32.08	$32.08	$30.20	0
2018-05-09	$31.92	$32.08	$31.92	$32.08	$30.20	1,441
2018-05-08	$31.69	$31.69	$31.69	$31.69	$29.84	301
2018-05-07	$31.73	$31.73	$31.73	$31.73	$29.87	341
2018-05-04	$31.47	$31.47	$31.47	$31.47	$29.63	630
2018-05-03	$31.53	$31.53	$31.53	$31.53	$29.69	0
2018-05-02	$31.53	$31.53	$31.53	$31.53	$29.69	0
2018-05-01	$31.53	$31.53	$31.53	$31.53	$29.69	0
2018-04-30	$31.53	$31.53	$31.53	$31.53	$29.69	1
2018-04-27	$31.53	$31.53	$31.53	$31.53	$29.69	1,157
2018-04-26	$31.47	$31.47	$31.47	$31.47	$29.63	0
2018-04-25	$31.47	$31.47	$31.47	$31.47	$29.63	1,000
2018-04-24	$31.33	$31.33	$31.33	$31.33	$29.50	344
2018-04-23	$31.77	$31.77	$31.77	$31.77	$29.91	120
2018-04-20	$31.88	$31.88	$31.88	$31.88	$30.02	1
2018-04-19	$31.98	$31.98	$31.82	$31.88	$30.02	5,616
2018-04-18	$32.05	$32.05	$32.05	$32.05	$30.18	1
2018-04-17	$32.03	$32.08	$31.98	$32.05	$30.18	6,436
2018-04-16	$31.62	$31.84	$31.62	$31.78	$29.92	1,881
2018-04-13	$31.54	$31.54	$31.54	$31.54	$29.70	0
2018-04-12	$31.51	$31.54	$31.51	$31.54	$29.70	4,048
2018-04-11	$31.26	$31.28	$31.26	$31.28	$29.45	413
2018-04-10	$31.19	$31.25	$31.18	$31.25	$29.42	850
2018-04-09	$31.24	$31.24	$31.24	$31.24	$29.42	32
2018-04-06	$31.24	$31.24	$31.24	$31.24	$29.42	153
2018-04-05	$31.37	$31.37	$31.37	$31.37	$29.54	50
2018-04-04	$31.37	$31.37	$31.37	$31.37	$29.54	8
2018-04-03	$31.37	$31.37	$31.37	$31.37	$29.54	9
2018-04-02	$31.29	$31.29	$31.29	$31.29	$29.46	194
2018-03-29	$31.37	$31.37	$31.37	$31.37	$29.46	0
2018-03-28	$31.37	$31.37	$31.37	$31.37	$29.46	0
2018-03-27	$31.37	$31.37	$31.37	$31.37	$29.46	0
2018-03-26	$31.37	$31.37	$31.37	$31.37	$29.46	400
2018-03-23	$31.33	$31.37	$31.29	$31.29	$29.38	647
2018-03-22	$32.08	$32.08	$32.08	$32.08	$30.12	0
2018-03-21	$32.08	$32.08	$32.08	$32.08	$30.12	0
2018-03-20	$32.08	$32.08	$32.08	$32.08	$30.12	6,800
2018-03-19	$30.91	$30.91	$30.91	$30.91	$29.02	0
2018-03-16	$30.91	$30.91	$30.91	$30.91	$29.02	0
2018-03-15	$30.91	$30.91	$30.91	$30.91	$29.02	0
2018-03-14	$30.91	$30.91	$30.91	$30.91	$29.02	0
2018-03-13	$30.91	$30.91	$30.91	$30.91	$29.02	14
2018-03-12	$30.91	$30.91	$30.91	$30.91	$29.02	22
2018-03-09	$30.91	$30.91	$30.91	$30.91	$29.02	1
2018-03-08	$30.91	$30.91	$30.91	$30.91	$29.02	1
2018-03-07	$30.91	$30.91	$30.91	$30.91	$29.02	0
2018-03-06	$30.91	$30.91	$30.91	$30.91	$29.02	0
2018-03-05	$30.91	$30.91	$30.91	$30.91	$29.02	108
2018-03-02	$30.91	$30.91	$30.91	$30.91	$29.02	251
2018-03-01	$30.72	$30.72	$30.60	$30.60	$28.73	384
2018-02-28	$31.26	$31.26	$31.26	$31.26	$29.35	65
2018-02-27	$31.26	$31.26	$31.26	$31.26	$29.35	100
2018-02-26	$31.19	$31.19	$31.19	$31.19	$29.28	0
2018-02-23	$31.19	$31.19	$31.19	$31.19	$29.28	40
2018-02-22	$31.19	$31.19	$31.19	$31.19	$29.28	0
2018-02-21	$31.19	$31.19	$31.19	$31.19	$29.28	0
2018-02-20	$31.19	$31.19	$31.19	$31.19	$29.28	31
2018-02-16	$31.19	$31.19	$31.19	$31.19	$29.28	26
2018-02-15	$31.12	$31.19	$31.11	$31.19	$29.28	201,181
2018-02-14	$30.26	$30.26	$30.26	$30.26	$28.41	0
2018-02-13	$30.26	$30.26	$30.26	$30.26	$28.41	200
2018-02-12	$30.04	$30.04	$30.04	$30.04	$28.21	202
2018-02-09	$29.21	$29.75	$29.21	$29.75	$27.94	5,110
2018-02-08	$31.95	$31.95	$31.95	$31.95	$30.00	350,014
2018-02-07	$31.95	$31.95	$31.95	$31.95	$30.00	500
2018-02-06	$31.73	$31.73	$31.73	$31.73	$29.79	0
2018-02-05	$31.73	$31.73	$31.73	$31.73	$29.79	11
2018-02-02	$31.73	$31.73	$31.73	$31.73	$29.79	317
2018-02-01	$32.17	$32.17	$32.17	$32.17	$30.20	201
2018-01-31	$32.12	$32.12	$32.12	$32.12	$30.16	2
2018-01-30	$32.27	$32.27	$32.12	$32.12	$30.16	5,053
2018-01-29	$32.71	$32.71	$32.71	$32.71	$30.71	50
2018-01-26	$32.71	$32.71	$32.71	$32.71	$30.71	113
2018-01-25	$32.45	$32.46	$32.45	$32.46	$30.48	200,551
2018-01-24	$32.76	$32.76	$32.76	$32.76	$30.76	200
2018-01-23	$32.85	$32.85	$32.73	$32.76	$30.76	960
2018-01-22	$32.39	$32.46	$32.38	$32.46	$30.48	735
2018-01-19	$32.20	$32.20	$32.20	$32.20	$30.24	0
2018-01-18	$32.20	$32.20	$32.20	$32.20	$30.24	108
2018-01-17	$32.20	$32.20	$32.20	$32.20	$30.24	50
2018-01-16	$32.20	$32.20	$32.20	$32.20	$30.24	15
2018-01-12	$32.20	$32.20	$32.20	$32.20	$30.24	200
2018-01-11	$32.08	$32.08	$32.08	$32.08	$30.12	150,251
2018-01-10	$31.40	$31.50	$31.40	$31.50	$29.58	258
2018-01-09	$33.19	$33.19	$31.57	$31.57	$29.64	277
2018-01-08	$31.53	$31.53	$31.53	$31.53	$29.61	200
2018-01-05	$31.28	$31.28	$31.28	$31.28	$29.37	48
2018-01-04	$31.28	$31.28	$31.28	$31.28	$29.37	20
2018-01-03	$31.27	$31.35	$31.27	$31.28	$29.37	3,341
2018-01-02	$31.24	$31.31	$31.24	$31.27	$29.36	715
2017-12-29	$31.71	$31.71	$31.71	$31.71	$29.78	587
2017-12-28	$31.21	$31.21	$31.21	$31.21	$29.30	100
2017-12-27	$31.22	$31.22	$31.22	$31.22	$29.32	200
2017-12-26	$31.25	$31.31	$31.25	$31.31	$29.32	610
2017-12-22	$31.15	$31.15	$31.15	$31.15	$29.17	160
2017-12-21	$31.30	$31.30	$31.30	$31.30	$29.32	470
2017-12-20	$31.12	$31.12	$31.12	$31.12	$29.15	200
2017-12-19	$30.42	$30.42	$30.42	$30.42	$28.49	0
2017-12-18	$30.42	$30.42	$30.42	$30.42	$28.49	80
2017-12-15	$30.42	$30.42	$30.42	$30.42	$28.49	0
2017-12-14	$30.42	$30.42	$30.42	$30.42	$28.47	201,000
2017-12-13	$30.80	$30.80	$30.80	$30.80	$28.83	0
2017-12-12	$30.80	$30.80	$30.80	$30.80	$28.83	0
2017-12-11	$30.80	$30.80	$30.80	$30.80	$28.83	0
2017-12-08	$31.50	$31.50	$31.50	$31.50	$29.49	480
2017-12-07	$31.00	$31.00	$31.00	$31.00	$29.02	200,000
2017-12-06	$31.00	$31.00	$31.00	$31.00	$29.02	0
2017-12-05	$31.00	$31.00	$31.00	$31.00	$29.02	0
2017-12-04	$31.05	$31.05	$31.00	$31.00	$29.02	369
2017-12-01	$30.77	$30.77	$30.77	$30.77	$28.80	332
2017-11-30	$30.48	$30.48	$30.48	$30.48	$28.53	0
2017-11-29	$30.48	$30.48	$30.48	$30.48	$28.53	0
2017-11-28	$30.48	$30.48	$30.48	$30.48	$28.53	0
2017-11-27	$30.48	$30.48	$30.48	$30.48	$28.53	0
2017-11-24	$30.48	$30.48	$30.48	$30.48	$28.53	0
2017-11-22	$30.48	$30.48	$30.48	$30.48	$28.53	0
2017-11-21	$30.48	$30.48	$30.48	$30.48	$28.53	0
2017-11-20	$30.48	$30.48	$30.48	$30.48	$28.53	0
2017-11-17	$30.48	$30.48	$30.48	$30.48	$28.53	9
2017-11-16	$30.48	$30.48	$30.48	$30.48	$28.53	200,000
2017-11-15	$30.48	$30.48	$30.48	$30.48	$28.53	0
2017-11-14	$30.48	$30.48	$30.48	$30.48	$28.53	16
2017-11-13	$30.24	$30.24	$30.24	$30.24	$28.31	0
2017-11-10	$30.48	$30.48	$30.48	$30.48	$28.53	0
2017-11-09	$30.48	$30.48	$30.48	$30.48	$28.53	200,000
2017-11-08	$30.48	$30.48	$30.48	$30.48	$28.53	0
2017-11-07	$30.48	$30.48	$30.48	$30.48	$28.53	0
2017-11-06	$30.48	$30.48	$30.48	$30.48	$28.53	0
2017-11-03	$30.48	$30.48	$30.48	$30.48	$28.53	12
2017-11-02	$30.48	$30.48	$30.48	$30.48	$28.53	44
2017-11-01	$30.48	$30.48	$30.48	$30.48	$28.53	65
2017-10-31	$30.48	$30.48	$30.48	$30.48	$28.53	165
2017-10-30	$30.10	$30.10	$30.06	$30.06	$28.14	974
2017-10-27	$30.10	$30.10	$30.10	$30.10	$28.18	69
2017-10-26	$30.10	$30.10	$30.10	$30.10	$28.18	0
2017-10-25	$30.10	$30.10	$30.10	$30.10	$28.18	21
2017-10-24	$30.10	$30.10	$30.10	$30.10	$28.18	0
2017-10-23	$30.10	$30.10	$30.10	$30.10	$28.18	10
2017-10-20	$30.10	$30.10	$30.10	$30.10	$28.18	0
2017-10-19	$30.10	$30.10	$30.10	$30.10	$28.18	140
2017-10-18	$30.09	$30.09	$30.09	$30.09	$28.16	90
2017-10-17	$30.09	$30.09	$30.09	$30.09	$28.16	213
2017-10-16	$30.17	$30.17	$30.17	$30.17	$28.24	30
2017-10-13	$30.17	$30.17	$30.17	$30.17	$28.24	226
2017-10-12	$30.28	$30.28	$30.28	$30.28	$28.35	0
2017-10-11	$30.28	$30.28	$30.28	$30.28	$28.35	0
2017-10-10	$30.28	$30.28	$30.28	$30.28	$28.35	0
2017-10-09	$30.28	$30.28	$30.28	$30.28	$28.35	0
2017-10-06	$30.28	$30.28	$30.28	$30.28	$28.35	51
2017-10-05	$30.28	$30.28	$30.28	$30.28	$28.35	29
2017-10-04	$30.28	$30.28	$30.28	$30.28	$28.35	0
2017-10-03	$30.28	$30.28	$30.28	$30.28	$28.35	0
2017-10-02	$30.24	$30.28	$30.24	$30.28	$28.35	1,142
2017-09-29	$30.11	$30.26	$30.11	$30.20	$28.22	734
2017-09-28	$30.03	$30.07	$30.03	$30.05	$28.08	5,401
2017-09-27	$29.18	$29.18	$29.18	$29.18	$27.27	0
2017-09-26	$29.18	$29.18	$29.18	$29.18	$27.27	0
2017-09-25	$29.18	$29.18	$29.18	$29.18	$27.27	351
2017-09-22	$28.19	$28.19	$28.19	$28.19	$26.34	0
2017-09-21	$28.19	$28.19	$28.19	$28.19	$26.34	0
2017-09-20	$28.19	$28.19	$28.19	$28.19	$26.34	0
2017-09-19	$28.19	$28.19	$28.19	$28.19	$26.34	35
2017-09-18	$28.19	$28.19	$28.19	$28.19	$26.34	0
2017-09-15	$28.19	$28.19	$28.19	$28.19	$26.34	1
2017-09-14	$28.19	$28.19	$28.19	$28.19	$26.34	0
2017-09-13	$28.19	$28.19	$28.19	$28.19	$26.34	0
2017-09-12	$28.19	$28.19	$28.19	$28.19	$26.34	0
2017-09-11	$28.19	$28.19	$28.19	$28.19	$26.34	0
2017-09-08	$28.19	$28.19	$28.19	$28.19	$26.34	0
2017-09-07	$28.19	$28.19	$28.19	$28.19	$26.34	0
2017-09-06	$28.15	$28.19	$28.15	$28.19	$26.34	215
2017-09-05	$27.89	$27.89	$27.89	$27.89	$26.06	0
2017-09-01	$27.89	$27.89	$27.89	$27.89	$26.06	0
2017-08-31	$27.89	$27.89	$27.89	$27.89	$26.06	170
2017-08-30	$27.89	$27.89	$27.89	$27.89	$26.06	0
2017-08-29	$27.89	$27.89	$27.89	$27.89	$26.06	0
2017-08-28	$27.93	$27.93	$27.89	$27.89	$26.06	300
2017-08-25	$27.61	$27.61	$27.61	$27.61	$25.80	0
2017-08-24	$27.61	$27.61	$27.61	$27.61	$25.80	30
2017-08-23	$27.61	$27.61	$27.61	$27.61	$25.80	0
2017-08-22	$27.61	$27.61	$27.61	$27.61	$25.80	1
2017-08-21	$27.61	$27.61	$27.61	$27.61	$25.80	200
2017-08-18	$27.91	$27.91	$27.91	$27.91	$26.08	0
2017-08-17	$27.91	$27.91	$27.91	$27.91	$26.08	0
2017-08-16	$27.91	$27.91	$27.91	$27.91	$26.08	0
2017-08-15	$27.91	$27.91	$27.91	$27.91	$26.08	0
2017-08-14	$27.91	$27.91	$27.91	$27.91	$26.08	0
2017-08-11	$27.94	$27.94	$27.87	$27.91	$26.08	1,184
2017-08-10	$28.79	$28.79	$28.79	$28.79	$26.90	0
2017-08-09	$28.79	$28.79	$28.79	$28.79	$26.90	0
2017-08-08	$28.79	$28.79	$28.79	$28.79	$26.90	17
2017-08-07	$28.71	$28.84	$28.71	$28.79	$26.90	300
2017-08-04	$28.79	$28.79	$28.79	$28.79	$26.90	0
2017-08-03	$28.79	$28.79	$28.79	$28.79	$26.90	300
2017-08-02	$29.08	$29.08	$29.08	$29.08	$27.17	200
2017-08-01	$29.08	$29.08	$29.08	$29.08	$27.17	0
2017-07-31	$29.07	$29.08	$29.07	$29.08	$27.17	500
2017-07-28	$29.34	$29.34	$29.34	$29.34	$27.42	0
2017-07-27	$29.34	$29.34	$29.34	$29.34	$27.42	3,000
2017-07-26	$29.05	$29.05	$29.05	$29.05	$27.15	0
2017-07-25	$29.05	$29.05	$29.05	$29.05	$27.15	0
2017-07-24	$29.05	$29.05	$29.05	$29.05	$27.15	2
2017-07-21	$29.05	$29.05	$29.05	$29.05	$27.15	0
2017-07-20	$29.05	$29.05	$29.05	$29.05	$27.15	0
2017-07-19	$29.05	$29.05	$29.05	$29.05	$27.15	0
2017-07-18	$28.92	$29.05	$28.92	$29.05	$27.15	380
2017-07-17	$28.64	$28.64	$28.64	$28.64	$26.76	0
2017-07-14	$28.64	$28.64	$28.64	$28.64	$26.76	30
2017-07-13	$28.64	$28.64	$28.64	$28.64	$26.76	0
2017-07-12	$28.64	$28.64	$28.64	$28.64	$26.76	0
2017-07-11	$28.67	$28.78	$28.61	$28.64	$26.76	5,880
2017-07-10	$28.80	$28.80	$28.80	$28.80	$26.91	0
2017-07-07	$28.80	$28.80	$28.80	$28.80	$26.91	400
2017-07-06	$28.59	$28.65	$28.59	$28.65	$26.77	1,170
2017-07-05	$28.72	$28.72	$28.72	$28.72	$26.84	200
2017-07-03	$28.83	$28.83	$28.83	$28.83	$26.94	100
2017-06-30	$28.92	$28.92	$28.89	$28.89	$26.92	300
2017-06-29	$29.20	$29.20	$29.16	$29.16	$27.17	2,975
2017-06-28	$28.28	$29.11	$28.28	$29.11	$27.13	520
2017-06-27	$28.76	$28.76	$28.76	$28.76	$26.80	0
2017-06-26	$28.76	$28.76	$28.76	$28.76	$26.80	0
2017-06-23	$28.76	$28.76	$28.76	$28.76	$26.80	70
2017-06-22	$28.76	$28.76	$28.76	$28.76	$26.80	30
2017-06-21	$28.76	$28.76	$28.76	$28.76	$26.80	0
2017-06-20	$28.94	$28.94	$28.76	$28.76	$26.80	700
2017-06-19	$29.17	$29.17	$29.17	$29.17	$27.18	0
2017-06-16	$29.17	$29.17	$29.17	$29.17	$27.18	0
2017-06-15	$28.94	$29.17	$28.94	$29.17	$27.18	1,742
2017-06-14	$29.19	$29.19	$29.19	$29.19	$27.20	3
2017-06-13	$29.19	$29.19	$29.19	$29.19	$27.20	200
2017-06-12	$29.07	$29.07	$29.07	$29.07	$27.09	21,580
2017-06-09	$29.26	$29.26	$29.26	$29.26	$27.27	800
2017-06-08	$28.89	$28.89	$28.86	$28.86	$26.89	226
2017-06-07	$28.76	$28.76	$28.76	$28.76	$26.80	0
2017-06-06	$28.57	$28.80	$28.57	$28.76	$26.80	2,391
2017-06-05	$28.97	$28.97	$28.97	$28.97	$27.00	4
2017-06-02	$28.87	$28.97	$28.84	$28.97	$27.00	534
2017-06-01	$28.22	$28.22	$28.22	$28.22	$26.29	7
2017-05-31	$28.22	$28.22	$28.22	$28.22	$26.29	0
2017-05-30	$28.22	$28.22	$28.22	$28.22	$26.29	203
2017-05-26	$28.47	$28.47	$28.47	$28.47	$26.53	1,700
2017-05-25	$28.47	$28.47	$28.33	$28.33	$26.40	1,934
2017-05-24	$28.30	$28.30	$28.20	$28.20	$26.28	302
2017-05-23	$28.17	$28.17	$28.17	$28.17	$26.25	0
2017-05-22	$28.17	$28.17	$28.17	$28.17	$26.25	646
2017-05-19	$27.88	$27.88	$27.88	$27.88	$25.98	20
2017-05-18	$27.88	$27.88	$27.88	$27.88	$25.98	912
2017-05-17	$28.01	$28.01	$27.69	$27.69	$25.80	1,408
2017-05-16	$28.50	$28.50	$28.50	$28.50	$26.56	1
2017-05-15	$28.50	$28.50	$28.50	$28.50	$26.56	0
2017-05-12	$28.50	$28.50	$28.50	$28.50	$26.56	0
2017-05-11	$28.50	$28.50	$28.50	$28.50	$26.56	0
2017-05-10	$28.50	$28.50	$28.50	$28.50	$26.56	37
2017-05-09	$28.55	$28.55	$28.50	$28.50	$26.56	826
2017-05-08	$28.39	$28.39	$28.39	$28.39	$26.46	3
2017-05-05	$28.39	$28.39	$28.39	$28.39	$26.46	0
2017-05-04	$28.49	$28.49	$28.39	$28.39	$26.46	857
2017-05-03	$28.75	$28.75	$28.75	$28.75	$26.79	86
2017-05-02	$28.75	$28.75	$28.75	$28.75	$26.79	1,000
2017-05-01	$28.75	$28.75	$28.75	$28.75	$26.79	219
2017-04-28	$29.03	$29.03	$29.03	$29.03	$27.05	0
2017-04-27	$29.04	$29.04	$29.03	$29.03	$27.05	3,125
2017-04-26	$28.92	$28.92	$28.92	$28.92	$26.95	0
2017-04-25	$28.89	$28.92	$28.89	$28.92	$26.95	260
2017-04-24	$28.24	$28.24	$28.24	$28.24	$26.32	0
2017-04-21	$28.24	$28.24	$28.24	$28.24	$26.32	0
2017-04-20	$28.12	$28.24	$28.12	$28.24	$26.32	335
2017-04-19	$27.98	$27.98	$27.98	$27.98	$26.07	0
2017-04-18	$27.98	$27.98	$27.98	$27.98	$26.07	0
2017-04-17	$27.98	$27.98	$27.98	$27.98	$26.07	0
2017-04-13	$27.98	$27.98	$27.98	$27.98	$26.07	30
2017-04-12	$27.98	$27.98	$27.98	$27.98	$26.07	40
2017-04-11	$28.00	$28.00	$27.86	$27.98	$26.07	463
2017-04-10	$28.39	$28.39	$28.39	$28.39	$26.45	80
2017-04-07	$28.39	$28.39	$28.39	$28.39	$26.45	21
2017-04-06	$28.46	$28.46	$28.46	$28.46	$26.52	0
2017-04-05	$28.46	$28.46	$28.46	$28.46	$26.52	0
2017-04-04	$28.46	$28.46	$28.46	$28.46	$26.52	0
2017-04-03	$28.46	$28.46	$28.46	$28.46	$26.52	0
2017-03-31	$28.46	$28.46	$28.46	$28.46	$26.45	676
2017-03-30	$27.76	$27.76	$27.76	$27.76	$25.80	0
2017-03-29	$27.76	$27.76	$27.76	$27.76	$25.80	0
2017-03-28	$27.76	$27.76	$27.76	$27.76	$25.80	97
2017-03-27	$27.76	$27.76	$27.76	$27.76	$25.80	375
2017-03-24	$27.77	$27.90	$27.77	$27.86	$25.90	1,868
2017-03-23	$28.28	$28.28	$28.28	$28.28	$26.29	0
2017-03-22	$28.28	$28.28	$28.28	$28.28	$26.29	0
2017-03-21	$28.28	$28.28	$28.28	$28.28	$26.29	20
2017-03-20	$28.45	$28.45	$28.24	$28.28	$26.29	2,000
2017-03-17	$28.45	$28.45	$28.45	$28.45	$26.44	998
2017-03-16	$28.32	$28.35	$28.32	$28.34	$26.34	2,029
2017-03-15	$27.90	$27.90	$27.90	$27.90	$25.93	0
2017-03-14	$27.90	$27.90	$27.90	$27.90	$25.93	195
2017-03-13	$27.98	$27.98	$27.98	$27.98	$26.01	180
2017-03-10	$27.79	$27.82	$27.78	$27.82	$25.86	3,920
2017-03-09	$28.02	$28.02	$27.90	$27.90	$25.93	250
2017-03-08	$28.06	$28.06	$28.00	$28.00	$26.03	365
2017-03-07	$28.35	$28.35	$28.35	$28.35	$26.35	1
2017-03-06	$28.35	$28.35	$28.35	$28.35	$26.35	2
2017-03-03	$28.40	$28.40	$28.31	$28.35	$26.35	475
2017-03-02	$28.77	$28.77	$28.77	$28.77	$26.74	0
2017-03-01	$28.77	$28.77	$28.77	$28.77	$26.74	250
2017-02-28	$28.41	$28.41	$28.17	$28.19	$26.20	1,962
2017-02-27	$28.45	$28.64	$28.45	$28.64	$26.62	481
2017-02-24	$28.41	$28.41	$28.41	$28.41	$26.41	0
2017-02-23	$28.50	$28.50	$28.32	$28.41	$26.41	1,561
2017-02-22	$28.74	$28.74	$28.74	$28.74	$26.71	0
2017-02-21	$29.99	$29.99	$28.65	$28.74	$26.71	2,415
2017-02-17	$28.51	$28.51	$28.49	$28.49	$26.48	283
2017-02-16	$28.50	$28.50	$28.50	$28.50	$26.49	336
2017-02-15	$28.36	$28.53	$28.36	$28.53	$26.51	1,180
2017-02-14	$28.30	$28.30	$28.30	$28.30	$26.30	100
2017-02-13	$28.29	$28.29	$28.29	$28.29	$26.29	0
2017-02-10	$28.24	$28.29	$28.12	$28.29	$26.29	2,570
2017-02-09	$28.08	$28.08	$28.08	$28.08	$26.10	550
2017-02-08	$27.49	$27.49	$27.49	$27.49	$25.55	200
2017-02-07	$27.75	$27.75	$27.75	$27.75	$25.79	0
2017-02-06	$27.75	$27.75	$27.75	$27.75	$25.79	1,200
2017-02-03	$28.00	$28.00	$28.00	$28.00	$26.03	2,540
2017-02-02	$27.55	$27.55	$27.55	$27.55	$25.61	713
2017-02-01	$27.64	$27.64	$27.60	$27.60	$25.66	720
2017-01-31	$27.42	$27.42	$27.42	$27.42	$25.49	0
2017-01-30	$27.42	$27.42	$27.42	$27.42	$25.49	102
2017-01-27	$27.75	$27.75	$27.75	$27.75	$25.79	35
2017-01-26	$27.75	$27.75	$27.75	$27.75	$25.79	35
2017-01-25	$27.94	$27.94	$27.75	$27.75	$25.79	1,485
2017-01-24	$27.55	$27.55	$27.55	$27.55	$25.61	300
2017-01-23	$27.58	$27.58	$27.58	$27.58	$25.64	2
2017-01-20	$27.58	$27.58	$27.58	$27.58	$25.64	1
2017-01-19	$27.58	$27.58	$27.58	$27.58	$25.64	0
2017-01-18	$27.49	$27.58	$27.49	$27.58	$25.64	770
2017-01-17	$27.60	$27.60	$27.60	$27.60	$25.65	347
2017-01-13	$28.00	$28.00	$27.89	$27.89	$25.92	405
2017-01-12	$27.91	$27.91	$27.91	$27.91	$25.94	0
2017-01-11	$27.91	$27.91	$27.91	$27.91	$25.94	26
2017-01-10	$27.91	$27.91	$27.91	$27.91	$25.94	255
2017-01-09	$27.65	$27.65	$27.65	$27.65	$25.70	102
2017-01-06	$27.60	$27.60	$27.60	$27.60	$25.65	0
2017-01-05	$27.60	$27.60	$27.60	$27.60	$25.65	0
2017-01-04	$27.60	$27.60	$27.60	$27.60	$25.65	60
2017-01-03	$27.60	$27.60	$27.60	$27.60	$25.65	100
2016-12-30	$27.65	$27.65	$27.63	$27.63	$25.68	415
2016-12-29	$27.68	$27.68	$27.68	$27.68	$25.73	966
2016-12-28	$27.85	$27.85	$27.85	$27.85	$25.89	168
2016-12-27	$27.92	$27.92	$27.92	$27.92	$25.86	25
2016-12-23	$27.92	$27.92	$27.92	$27.92	$25.86	776
2016-12-22	$28.11	$28.11	$27.82	$27.86	$25.81	1,479
2016-12-21	$28.19	$28.19	$28.11	$28.11	$26.04	256
2016-12-20	$28.18	$28.18	$28.18	$28.18	$26.10	880
2016-12-19	$27.90	$27.90	$27.90	$27.90	$25.84	100
2016-12-16	$28.05	$28.05	$27.93	$27.93	$25.87	3,604
2016-12-15	$27.99	$27.99	$27.93	$27.93	$25.87	8,894
2016-12-14	$27.88	$27.97	$27.88	$27.90	$25.84	2,345
2016-12-13	$28.17	$28.17	$28.17	$28.17	$26.09	43
2016-12-12	$28.49	$28.49	$28.17	$28.17	$26.09	252
2016-12-09	$28.17	$28.17	$28.17	$28.17	$26.09	0
2016-12-08	$28.14	$28.17	$28.14	$28.17	$26.09	350
2016-12-07	$26.88	$26.88	$26.88	$26.88	$24.90	0
2016-12-06	$26.88	$26.88	$26.88	$26.88	$24.90	0
2016-12-05	$25.72	$26.88	$25.72	$26.88	$24.90	200
2016-12-02	$26.99	$26.99	$26.78	$26.89	$24.91	600
2016-12-01	$27.25	$27.25	$27.25	$27.25	$25.24	700
2016-11-30	$27.09	$27.09	$27.09	$27.09	$25.09	0
2016-11-29	$27.09	$27.09	$27.09	$27.09	$25.09	850
2016-11-28	$27.57	$27.57	$27.05	$27.05	$25.06	6,602
2016-11-25	$27.36	$27.36	$27.36	$27.36	$25.34	0
2016-11-23	$27.36	$27.36	$27.36	$27.36	$25.34	237
2016-11-22	$26.93	$27.06	$26.93	$27.06	$25.07	380
2016-11-21	$26.74	$26.74	$26.74	$26.74	$24.77	420
2016-11-18	$27.38	$27.38	$27.38	$27.38	$25.36	100
2016-11-17	$27.38	$27.38	$27.38	$27.38	$25.36	0
2016-11-16	$27.38	$27.38	$27.38	$27.38	$25.36	300
2016-11-15	$26.15	$26.15	$26.15	$26.15	$24.22	0
2016-11-14	$26.15	$26.15	$26.15	$26.15	$24.22	4,841
2016-11-11	$25.29	$25.29	$25.29	$25.29	$23.43	50
2016-11-10	$25.29	$25.29	$25.29	$25.29	$23.43	389
2016-11-09	$24.88	$24.88	$24.86	$24.86	$23.03	3,065
2016-11-08	$23.66	$23.66	$23.66	$23.66	$21.92	55
2016-11-07	$23.66	$23.66	$23.66	$23.66	$21.92	0
2016-11-04	$23.66	$23.66	$23.66	$23.66	$21.92	0
2016-11-03	$23.66	$23.66	$23.66	$23.66	$21.92	0
2016-11-02	$25.00	$25.00	$23.66	$23.66	$21.92	9,430
2016-11-01	$24.03	$24.03	$24.03	$24.03	$22.26	300
2016-10-31	$24.97	$24.97	$24.97	$24.97	$23.13	0
2016-10-28	$24.97	$24.97	$24.97	$24.97	$23.13	0
2016-10-27	$24.97	$24.97	$24.97	$24.97	$23.13	0
2016-10-26	$24.97	$24.97	$24.97	$24.97	$23.13	0
2016-10-25	$24.97	$24.97	$24.97	$24.97	$23.13	0
2016-10-24	$24.97	$24.97	$24.97	$24.97	$23.13	0
2016-10-21	$24.97	$24.97	$24.97	$24.97	$23.13	0
2016-10-20	$24.97	$24.97	$24.97	$24.97	$23.13	10
2016-10-19	$24.97	$24.97	$24.97	$24.97	$23.13	1
2016-10-18	$24.97	$24.97	$24.97	$24.97	$23.13	200,001
2016-10-17	$24.97	$24.97	$24.97	$24.97	$23.13	0
2016-10-14	$24.97	$24.97	$24.97	$24.97	$23.13	0
2016-10-13	$24.97	$24.97	$24.97	$24.97	$23.13	18
2016-10-12	$24.97	$24.97	$24.97	$24.97	$23.13	0
2016-10-11	$24.97	$24.97	$24.97	$24.97	$23.13	0
2016-10-10	$24.97	$24.97	$24.97	$24.97	$23.13	0
2016-10-07	$24.97	$24.97	$24.97	$24.97	$23.13	0
2016-10-06	$24.97	$24.97	$24.97	$24.97	$23.13	110
2016-10-05	$25.08	$25.08	$25.08	$25.08	$23.23	2,000
2016-10-04	$24.90	$24.90	$24.90	$24.90	$23.07	1,000
2016-10-03	$25.01	$25.01	$25.01	$25.01	$23.17	794
2016-09-30	$25.11	$25.11	$25.11	$25.11	$23.26	110
2016-09-29	$25.06	$25.06	$25.06	$25.06	$23.21	0
2016-09-28	$25.90	$25.90	$25.06	$25.06	$23.21	7,100
2016-09-27	$25.00	$25.00	$25.00	$25.00	$23.16	0
2016-09-26	$25.00	$25.00	$25.00	$25.00	$23.16	394
2016-09-23	$25.35	$25.35	$25.35	$25.35	$23.48	0
2016-09-22	$25.36	$25.36	$25.35	$25.35	$23.48	205,000