Pershing Square Holdings Ltd (PSHZF) Stock Profile

Data as of Aug. 22, 2025

$57.92 ($1.62) 2.88%

Pershing Square Holdings Ltd - Daily Information

Click for more stock information on Pershing Square Holdings Ltd.

Daily Information	Data
Date	Aug. 22, 2025
Open	$56.80
Previous Close	$57.92
High	$58.29
Low	$56.80
Adjusted Open	$56.80
Previous Adjusted Close	$57.92
Adjusted High	$58.29
Adjusted Low	$56.80

Invest in Pershing Square Holdings Ltd (PSHZF)

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

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

Historical Stock Data for Pershing Square Holdings Ltd (PSHZF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-22	$56.80	$58.29	$56.80	$57.92	$57.92	16,852
2025-08-21	$56.55	$56.80	$55.45	$56.30	$56.30	6,963
2025-08-20	$57.00	$57.00	$56.30	$56.75	$56.75	5,972
2025-08-19	$57.70	$57.75	$57.10	$57.10	$57.10	13,565
2025-08-18	$57.23	$57.70	$57.23	$57.50	$57.50	9,158
2025-08-15	$56.75	$57.70	$56.75	$57.26	$57.26	5,905
2025-08-14	$56.75	$56.85	$56.25	$56.55	$56.39	4,496
2025-08-13	$56.99	$57.30	$56.36	$57.26	$57.10	22,274
2025-08-12	$56.24	$57.70	$55.99	$56.25	$56.08	13,232
2025-08-11	$55.96	$55.96	$55.00	$55.25	$55.09	22,159
2025-08-08	$54.00	$55.00	$53.80	$54.80	$54.64	14,647
2025-08-07	$54.55	$54.85	$54.00	$54.00	$53.85	15,230
2025-08-06	$54.40	$54.85	$54.15	$54.30	$54.14	16,144
2025-08-05	$54.60	$55.28	$54.20	$54.43	$54.27	11,590
2025-08-04	$55.25	$55.40	$54.35	$54.50	$54.34	6,172
2025-08-01	$55.68	$55.68	$54.18	$55.40	$55.24	4,687
2025-07-31	$55.90	$56.00	$55.70	$55.85	$55.69	8,701
2025-07-30	$55.18	$56.10	$55.18	$55.50	$55.34	4,146
2025-07-29	$55.00	$55.40	$53.89	$54.44	$54.28	11,871
2025-07-28	$56.57	$56.93	$55.75	$56.23	$56.06	5,303
2025-07-25	$56.00	$57.25	$56.00	$57.01	$56.84	14,014
2025-07-24	$58.27	$58.27	$57.45	$57.61	$57.44	4,539
2025-07-23	$57.80	$57.99	$57.45	$57.70	$57.53	26,430
2025-07-22	$56.85	$57.50	$56.85	$57.50	$57.34	24,381
2025-07-21	$56.80	$57.42	$56.30	$56.80	$56.64	56,173
2025-07-18	$55.95	$57.00	$55.95	$56.53	$56.36	14,511
2025-07-17	$55.90	$56.29	$55.44	$55.95	$55.79	54,409
2025-07-16	$56.61	$56.61	$55.40	$55.70	$55.54	48,480
2025-07-15	$56.50	$57.47	$55.80	$56.24	$56.08	20,228
2025-07-14	$57.00	$57.00	$55.90	$56.50	$56.34	19,191
2025-07-11	$56.22	$56.55	$56.00	$56.14	$56.14	11,692
2025-07-10	$56.29	$57.00	$56.29	$56.70	$56.70	37,310
2025-07-09	$56.10	$56.27	$55.70	$55.80	$55.80	37,760
2025-07-08	$55.23	$56.50	$55.10	$55.10	$55.10	38,853
2025-07-07	$56.40	$56.75	$55.99	$56.50	$56.50	21,367
2025-07-03	$55.50	$56.64	$55.50	$56.45	$56.45	28,180
2025-07-02	$54.50	$54.85	$54.25	$54.58	$54.58	25,191
2025-07-01	$54.48	$54.48	$53.50	$53.64	$53.64	23,542
2025-06-30	$54.62	$54.62	$53.23	$53.40	$53.40	24,163
2025-06-27	$54.00	$54.00	$53.38	$54.00	$54.00	21,691
2025-06-26	$53.00	$53.57	$52.68	$53.55	$53.55	23,582
2025-06-25	$52.32	$52.62	$52.10	$52.34	$52.34	9,061
2025-06-24	$51.10	$53.03	$51.10	$52.87	$52.87	16,748
2025-06-23	$51.50	$51.50	$50.60	$51.00	$51.00	22,007
2025-06-20	$51.63	$53.00	$51.61	$52.30	$52.30	8,234
2025-06-18	$52.15	$52.52	$52.00	$52.50	$52.50	11,689
2025-06-17	$53.00	$53.22	$52.25	$52.29	$52.29	8,449
2025-06-16	$52.85	$53.50	$52.70	$53.40	$53.40	16,890
2025-06-13	$52.50	$52.90	$52.50	$52.65	$52.65	4,120
2025-06-12	$53.50	$53.50	$52.74	$52.90	$52.90	10,770
2025-06-11	$53.39	$53.90	$53.33	$53.45	$53.45	11,680
2025-06-10	$52.65	$53.40	$52.65	$53.25	$53.25	14,381
2025-06-09	$52.13	$53.09	$52.00	$52.75	$52.75	22,801
2025-06-06	$52.73	$52.79	$52.51	$52.63	$52.63	25,602
2025-06-05	$53.10	$53.10	$52.35	$52.79	$52.79	73,452
2025-06-04	$53.98	$53.98	$52.60	$53.23	$53.23	12,138
2025-06-03	$53.69	$53.80	$53.05	$53.50	$53.50	49,071
2025-06-02	$53.64	$53.64	$52.70	$53.05	$53.05	43,832
2025-05-30	$53.36	$53.60	$52.99	$53.10	$53.10	66,128
2025-05-29	$54.60	$54.60	$53.00	$53.38	$53.38	37,132
2025-05-28	$53.30	$53.85	$53.00	$53.34	$53.34	7,746
2025-05-27	$52.10	$53.35	$51.83	$53.15	$53.15	58,985
2025-05-23	$52.20	$52.20	$51.60	$52.09	$52.09	17,786
2025-05-22	$51.28	$52.15	$51.00	$52.06	$52.06	67,608
2025-05-21	$49.16	$50.51	$48.94	$49.87	$49.87	10,659
2025-05-20	$49.53	$50.55	$49.53	$50.55	$50.55	25,213
2025-05-19	$49.21	$50.80	$49.21	$50.16	$50.16	2,300
2025-05-16	$50.15	$51.02	$50.08	$50.93	$50.93	19,956
2025-05-15	$50.00	$50.40	$49.54	$50.15	$49.99	16,283
2025-05-14	$50.05	$50.40	$50.05	$50.25	$50.09	9,099
2025-05-13	$50.00	$50.40	$49.92	$50.39	$50.23	27,415
2025-05-12	$49.49	$50.23	$48.85	$50.08	$49.92	39,416
2025-05-09	$48.87	$49.10	$47.99	$48.78	$48.78	13,658
2025-05-08	$49.00	$49.17	$48.01	$48.50	$48.50	12,641
2025-05-07	$49.00	$49.00	$47.95	$48.60	$48.60	6,452
2025-05-06	$48.95	$48.95	$48.00	$48.51	$48.51	15,266
2025-05-05	$48.87	$48.87	$48.35	$48.69	$48.69	12,933
2025-05-02	$48.20	$48.85	$47.65	$48.60	$48.60	50,621
2025-05-01	$47.30	$48.20	$47.30	$47.68	$47.68	19,949
2025-04-30	$47.54	$47.80	$47.54	$47.78	$47.78	6,381
2025-04-29	$48.00	$48.80	$47.70	$48.42	$48.42	8,263
2025-04-28	$47.53	$48.20	$47.40	$48.15	$48.15	18,797
2025-04-25	$47.04	$47.30	$47.02	$47.02	$47.02	4,489
2025-04-24	$46.60	$47.56	$46.60	$47.40	$47.40	2,890
2025-04-23	$46.37	$48.00	$45.71	$45.71	$45.71	24,779
2025-04-22	$44.75	$45.86	$44.75	$45.71	$45.71	19,621
2025-04-21	$45.28	$45.28	$44.30	$44.80	$44.80	14,404
2025-04-17	$44.10	$46.00	$44.06	$45.55	$45.55	31,744
2025-04-16	$44.22	$45.00	$43.08	$43.70	$43.70	20,228
2025-04-15	$44.24	$45.25	$44.24	$44.65	$44.65	16,451
2025-04-14	$45.58	$45.58	$44.50	$44.80	$44.80	27,798
2025-04-11	$44.05	$46.00	$43.35	$45.00	$45.00	29,711
2025-04-10	$43.70	$44.48	$43.30	$44.45	$44.45	49,406
2025-04-09	$42.77	$46.55	$41.01	$46.03	$46.03	60,860
2025-04-08	$44.65	$44.65	$42.62	$42.90	$42.90	28,880
2025-04-07	$41.85	$43.30	$40.35	$42.61	$42.61	67,500
2025-04-04	$45.34	$45.43	$42.96	$43.67	$43.67	65,056
2025-04-03	$48.40	$48.41	$47.20	$47.40	$47.40	29,901
2025-04-02	$48.53	$49.50	$48.53	$49.40	$49.40	17,981
2025-04-01	$48.00	$49.50	$48.00	$49.00	$49.00	4,204
2025-03-31	$48.38	$48.95	$47.44	$48.95	$48.95	16,672
2025-03-28	$50.45	$50.45	$49.00	$49.35	$49.35	3,533
2025-03-27	$49.26	$50.50	$49.26	$49.75	$49.75	29,302
2025-03-26	$50.25	$50.36	$49.44	$49.46	$49.46	14,482
2025-03-25	$50.30	$51.27	$50.13	$50.73	$50.73	15,839
2025-03-24	$50.29	$50.45	$49.75	$50.30	$50.30	21,572
2025-03-21	$49.10	$49.29	$48.80	$49.29	$49.29	7,138
2025-03-20	$49.00	$49.72	$48.99	$49.50	$49.50	5,139
2025-03-19	$48.24	$48.55	$47.85	$48.30	$48.30	12,118
2025-03-18	$48.00	$48.37	$47.20	$48.14	$48.14	6,970
2025-03-17	$48.24	$49.15	$48.00	$48.75	$48.75	10,396
2025-03-14	$46.25	$47.69	$46.25	$47.69	$47.69	39,879
2025-03-13	$48.28	$48.28	$47.02	$47.64	$47.64	18,706
2025-03-12	$49.60	$49.60	$48.28	$48.28	$48.28	14,767
2025-03-11	$49.54	$49.98	$48.70	$49.10	$49.10	50,920
2025-03-10	$50.58	$50.58	$48.90	$49.70	$49.70	43,029
2025-03-07	$51.67	$52.00	$50.50	$51.50	$51.50	24,779
2025-03-06	$52.09	$52.09	$50.69	$51.86	$51.86	18,539
2025-03-05	$52.28	$53.77	$52.28	$52.38	$52.38	10,638
2025-03-04	$51.95	$52.20	$50.21	$52.02	$52.02	70,164
2025-03-03	$55.00	$55.00	$53.15	$53.15	$53.15	5,445
2025-02-28	$53.77	$54.00	$53.30	$53.82	$53.82	23,888
2025-02-27	$54.25	$54.48	$53.71	$53.90	$53.90	18,467
2025-02-26	$55.15	$55.50	$53.93	$55.50	$55.50	11,722
2025-02-25	$54.90	$55.15	$54.28	$54.30	$54.30	8,968
2025-02-24	$56.00	$56.89	$54.64	$54.99	$54.99	60,872
2025-02-21	$57.06	$57.06	$56.00	$56.20	$56.20	29,334
2025-02-20	$57.00	$57.85	$56.01	$56.44	$56.44	10,378
2025-02-19	$57.74	$57.84	$56.67	$56.77	$56.77	61,159
2025-02-18	$57.00	$57.38	$56.71	$57.32	$57.32	72,637
2025-02-14	$56.50	$57.00	$56.01	$56.60	$56.60	18,322
2025-02-13	$55.79	$56.35	$55.78	$56.10	$55.94	29,672
2025-02-12	$54.70	$55.50	$54.70	$55.05	$54.89	13,846
2025-02-11	$54.39	$55.04	$54.00	$55.03	$54.87	37,807
2025-02-10	$53.20	$54.41	$53.20	$53.97	$53.81	22,130
2025-02-07	$52.71	$52.80	$52.16	$52.62	$52.47	8,737
2025-02-06	$51.68	$52.18	$51.68	$51.90	$51.75	18,712
2025-02-05	$51.29	$51.39	$50.75	$50.92	$50.77	13,755
2025-02-04	$51.70	$51.95	$51.50	$51.55	$51.40	22,460
2025-02-03	$51.71	$51.71	$50.80	$51.50	$51.35	15,710
2025-01-31	$52.69	$53.20	$52.69	$53.05	$52.90	8,091
2025-01-30	$52.68	$52.69	$52.45	$52.60	$52.44	3,290
2025-01-29	$52.49	$52.49	$51.26	$51.27	$51.12	15,516
2025-01-28	$51.99	$52.26	$51.40	$51.76	$51.61	3,372
2025-01-27	$51.85	$52.00	$51.37	$51.66	$51.51	13,554
2025-01-24	$52.63	$52.80	$52.16	$52.50	$52.35	9,045
2025-01-23	$52.00	$52.59	$51.86	$52.45	$52.30	7,417
2025-01-22	$52.53	$52.53	$51.80	$51.90	$51.75	17,047
2025-01-21	$52.28	$52.89	$51.30	$52.20	$52.05	43,458
2025-01-17	$51.60	$51.91	$50.80	$51.68	$51.53	8,798
2025-01-16	$52.19	$52.59	$51.30	$51.54	$51.39	15,818
2025-01-15	$52.65	$52.65	$51.38	$52.05	$51.90	32,082
2025-01-14	$50.79	$51.37	$50.59	$51.25	$51.10	108,190
2025-01-13	$49.86	$49.99	$48.86	$49.37	$49.23	100,989
2025-01-10	$49.99	$50.75	$49.23	$49.81	$49.67	16,566
2025-01-08	$50.50	$50.86	$49.75	$50.38	$50.23	10,390
2025-01-07	$51.00	$51.10	$49.91	$50.00	$49.86	15,289
2025-01-06	$51.38	$51.68	$50.56	$51.00	$50.85	25,418
2025-01-03	$49.40	$50.19	$49.40	$49.63	$49.49	22,392
2025-01-02	$49.41	$49.50	$48.38	$48.75	$48.61	28,063
2024-12-31	$48.17	$48.85	$48.17	$48.25	$48.11	3,089
2024-12-30	$47.09	$47.76	$46.79	$47.64	$47.50	18,863
2024-12-27	$48.80	$48.80	$47.18	$47.33	$47.19	24,231
2024-12-26	$48.05	$48.52	$47.77	$47.80	$47.66	30,846
2024-12-24	$47.21	$48.99	$47.21	$48.60	$48.46	4,791
2024-12-23	$46.86	$47.52	$46.86	$47.07	$46.94	42,143
2024-12-20	$46.50	$47.15	$46.30	$46.84	$46.70	36,212
2024-12-19	$48.00	$48.00	$46.58	$46.84	$46.70	44,349
2024-12-18	$49.28	$49.50	$48.40	$48.40	$48.26	29,170
2024-12-17	$50.00	$50.00	$48.98	$49.00	$48.86	55,417
2024-12-16	$49.44	$49.87	$48.80	$49.80	$49.66	31,707
2024-12-13	$49.60	$50.00	$49.39	$49.71	$49.57	52,486
2024-12-12	$49.23	$49.36	$48.88	$49.31	$49.16	11,295
2024-12-11	$49.00	$49.29	$48.90	$49.26	$49.11	36,280
2024-12-10	$48.85	$49.30	$48.70	$49.09	$48.95	14,769
2024-12-09	$48.70	$49.34	$48.41	$48.95	$48.81	30,249
2024-12-06	$49.18	$49.23	$48.25	$48.34	$48.20	48,405
2024-12-05	$49.83	$49.94	$49.31	$49.32	$49.18	99,280
2024-12-04	$49.69	$50.20	$49.69	$49.91	$49.77	85,367
2024-12-03	$48.85	$49.65	$48.85	$49.41	$49.26	95,829
2024-12-02	$48.23	$48.85	$48.23	$48.66	$48.51	9,800
2024-11-29	$47.28	$48.24	$47.28	$48.23	$48.09	16,232
2024-11-27	$46.50	$46.80	$46.19	$46.74	$46.60	9,128
2024-11-26	$46.20	$46.63	$45.70	$45.95	$45.82	34,556
2024-11-25	$45.70	$46.31	$45.70	$46.21	$46.07	81,008
2024-11-22	$45.23	$46.18	$45.23	$45.70	$45.57	29,989
2024-11-21	$45.36	$45.55	$44.88	$45.49	$45.36	76,544
2024-11-20	$45.15	$45.30	$44.80	$45.25	$45.12	25,601
2024-11-19	$45.00	$45.40	$44.65	$45.31	$45.18	30,127
2024-11-18	$44.85	$45.61	$44.65	$45.58	$45.44	52,275
2024-11-15	$46.00	$46.00	$45.20	$45.21	$45.21	22,167
2024-11-14	$46.33	$46.63	$46.01	$46.10	$45.95	23,480
2024-11-13	$45.56	$46.53	$45.56	$46.35	$46.35	10,511
2024-11-12	$47.18	$47.18	$45.64	$45.76	$45.76	19,168
2024-11-11	$47.00	$47.00	$46.36	$46.62	$46.62	16,904
2024-11-08	$47.10	$47.17	$46.56	$46.78	$46.78	11,241
2024-11-07	$47.26	$47.26	$46.60	$46.65	$46.65	19,811
2024-11-06	$46.25	$46.76	$45.79	$46.10	$46.10	39,992
2024-11-05	$44.37	$45.40	$44.37	$45.03	$45.03	47,577
2024-11-04	$46.00	$46.00	$44.96	$45.00	$45.00	19,988
2024-11-01	$45.15	$46.20	$45.15	$45.73	$45.73	8,716
2024-10-31	$45.65	$45.65	$44.48	$45.20	$45.20	35,775
2024-10-30	$46.20	$46.81	$45.95	$46.19	$46.19	16,973
2024-10-29	$46.25	$46.49	$46.00	$46.00	$46.00	14,538
2024-10-28	$47.43	$47.43	$46.54	$46.85	$46.85	52,927
2024-10-25	$46.87	$47.15	$46.50	$46.50	$46.50	5,775
2024-10-24	$46.06	$46.39	$45.80	$46.39	$46.39	46,910
2024-10-23	$47.00	$47.05	$46.30	$46.42	$46.42	11,930
2024-10-22	$46.80	$47.41	$46.41	$47.14	$47.14	11,910
2024-10-21	$47.41	$48.17	$47.30	$47.37	$47.37	8,117
2024-10-18	$48.49	$48.87	$48.01	$48.63	$48.63	8,974
2024-10-17	$47.77	$48.02	$47.70	$48.00	$48.00	7,406
2024-10-16	$47.46	$47.83	$46.77	$47.10	$47.10	23,431
2024-10-15	$48.72	$48.72	$46.47	$46.69	$46.69	15,409
2024-10-14	$46.67	$47.53	$46.67	$47.29	$47.29	8,153
2024-10-11	$46.29	$46.61	$46.20	$46.48	$46.48	13,197
2024-10-10	$45.80	$46.42	$45.78	$46.42	$46.42	22,786
2024-10-09	$45.00	$46.25	$45.00	$45.90	$45.90	11,089
2024-10-08	$45.87	$46.08	$45.50	$45.66	$45.66	20,689
2024-10-07	$46.00	$46.28	$46.00	$46.06	$46.06	15,877
2024-10-04	$46.45	$46.75	$46.30	$46.75	$46.75	4,388
2024-10-03	$46.30	$47.05	$46.10	$46.27	$46.27	6,303
2024-10-02	$46.58	$47.25	$46.37	$46.37	$46.37	6,801
2024-10-01	$47.00	$47.51	$46.36	$46.95	$46.95	6,840
2024-09-30	$48.35	$48.35	$47.25	$47.25	$47.25	13,052
2024-09-27	$48.42	$48.43	$48.05	$48.25	$48.25	12,575
2024-09-26	$49.11	$49.11	$48.25	$48.35	$48.35	19,503
2024-09-25	$49.50	$49.68	$48.60	$48.60	$48.60	6,363
2024-09-24	$50.00	$50.00	$49.20	$49.35	$49.35	98,714
2024-09-23	$50.00	$50.00	$48.62	$49.15	$49.15	19,944
2024-09-20	$49.10	$49.60	$48.40	$49.35	$49.35	12,055
2024-09-19	$49.18	$49.30	$48.74	$49.00	$49.00	31,321
2024-09-18	$47.60	$48.00	$47.11	$47.88	$47.88	7,658
2024-09-17	$47.30	$47.77	$47.00	$47.69	$47.69	9,542
2024-09-16	$46.92	$47.22	$46.32	$46.82	$46.82	6,068
2024-09-13	$46.34	$47.20	$46.34	$46.93	$46.93	13,532
2024-09-12	$45.79	$46.36	$45.71	$46.36	$46.36	8,035
2024-09-11	$46.16	$46.40	$45.61	$46.00	$46.00	28,567
2024-09-10	$46.00	$46.50	$45.82	$45.95	$45.95	7,929
2024-09-09	$46.52	$46.52	$45.85	$46.18	$46.18	11,728
2024-09-06	$46.17	$46.40	$45.85	$45.89	$45.89	14,708
2024-09-05	$47.31	$47.31	$46.32	$46.40	$46.40	21,403
2024-09-04	$47.33	$47.66	$46.85	$47.55	$47.55	48,931
2024-09-03	$48.20	$48.37	$47.55	$47.71	$47.71	4,435
2024-08-30	$49.33	$49.55	$48.97	$48.97	$48.97	21,600
2024-08-29	$48.40	$49.42	$48.40	$49.10	$49.10	27,089
2024-08-28	$48.85	$48.85	$48.00	$48.08	$48.08	24,583
2024-08-27	$48.00	$48.32	$47.67	$48.32	$48.32	10,204
2024-08-26	$48.50	$49.60	$48.50	$48.67	$48.67	176,199
2024-08-23	$47.70	$48.26	$47.24	$48.00	$48.00	78,940
2024-08-22	$47.53	$47.84	$47.04	$47.38	$47.38	11,163
2024-08-21	$47.17	$47.43	$47.02	$47.41	$47.41	9,051
2024-08-20	$46.92	$47.00	$46.53	$46.79	$46.79	17,559
2024-08-19	$47.07	$47.50	$47.00	$47.28	$47.28	11,547
2024-08-16	$47.18	$47.81	$47.18	$47.54	$47.54	33,597
2024-08-15	$46.60	$47.18	$46.60	$46.62	$46.48	14,484
2024-08-14	$45.15	$45.28	$45.09	$45.19	$45.19	19,979
2024-08-13	$44.84	$45.45	$44.60	$45.15	$45.15	26,192
2024-08-12	$45.70	$45.70	$44.70	$44.83	$44.83	35,317
2024-08-09	$45.89	$45.89	$45.49	$45.56	$45.56	3,103
2024-08-08	$45.87	$46.60	$45.77	$46.20	$46.20	23,628
2024-08-07	$45.50	$46.46	$45.44	$45.61	$45.61	21,473
2024-08-06	$44.39	$45.10	$43.96	$44.97	$44.97	42,572
2024-08-05	$42.81	$45.10	$42.26	$44.95	$44.95	52,761
2024-08-02	$46.36	$46.90	$45.60	$46.25	$46.25	51,634
2024-08-01	$50.25	$50.25	$48.36	$48.45	$48.45	28,497
2024-07-31	$49.16	$50.01	$49.16	$49.62	$49.62	44,623
2024-07-30	$48.29	$48.67	$48.29	$48.43	$48.43	24,166
2024-07-29	$48.15	$48.40	$47.79	$48.20	$48.20	17,323
2024-07-26	$48.75	$49.16	$48.02	$48.27	$48.27	76,505
2024-07-25	$49.65	$49.67	$48.78	$49.23	$49.23	101,820
2024-07-24	$54.00	$54.16	$52.10	$52.37	$52.37	166,887
2024-07-23	$54.58	$54.66	$53.88	$54.21	$54.21	63,406
2024-07-22	$54.69	$54.75	$54.39	$54.53	$54.53	19,489
2024-07-19	$54.45	$54.70	$54.10	$54.26	$54.26	11,672
2024-07-18	$54.75	$54.85	$54.45	$54.45	$54.45	18,712
2024-07-17	$54.00	$54.20	$53.80	$54.01	$54.01	8,282
2024-07-16	$53.21	$54.18	$53.21	$54.07	$54.07	19,042
2024-07-15	$54.30	$54.64	$53.75	$53.88	$53.88	8,800
2024-07-12	$54.20	$54.35	$53.98	$54.15	$54.15	12,554
2024-07-11	$54.34	$54.46	$53.60	$54.21	$54.21	30,777
2024-07-10	$54.00	$54.50	$54.00	$54.11	$54.11	12,122
2024-07-09	$53.50	$53.95	$53.50	$53.85	$53.85	16,447
2024-07-08	$53.25	$53.43	$53.10	$53.25	$53.25	26,879
2024-07-05	$52.99	$53.50	$52.99	$53.00	$53.00	13,690
2024-07-03	$53.21	$53.21	$52.80	$52.80	$52.80	7,405
2024-07-02	$52.75	$53.00	$52.45	$52.70	$52.70	19,166
2024-07-01	$53.10	$53.10	$52.50	$53.00	$53.00	13,122
2024-06-28	$52.95	$52.98	$52.37	$52.48	$52.48	12,310
2024-06-27	$53.63	$53.63	$52.70	$53.14	$53.14	15,211
2024-06-26	$52.19	$52.65	$52.19	$52.22	$52.22	11,511
2024-06-25	$53.20	$53.35	$52.69	$52.92	$52.92	28,455
2024-06-24	$53.55	$54.01	$53.34	$53.35	$53.35	7,988
2024-06-21	$53.93	$53.93	$53.40	$53.54	$53.54	10,926
2024-06-20	$54.26	$55.00	$54.12	$54.12	$54.12	35,295
2024-06-18	$55.00	$55.12	$54.40	$54.64	$54.64	40,392
2024-06-17	$54.58	$54.70	$54.40	$54.52	$54.52	22,337
2024-06-14	$54.40	$54.71	$54.15	$54.58	$54.58	193,056
2024-06-13	$55.15	$55.15	$54.30	$54.40	$54.40	24,185
2024-06-12	$55.86	$55.86	$55.05	$55.24	$55.24	46,065
2024-06-11	$53.80	$54.40	$53.11	$54.00	$54.00	44,376
2024-06-10	$53.70	$54.03	$53.49	$53.90	$53.90	36,648
2024-06-07	$53.73	$53.76	$53.25	$53.56	$53.56	14,267
2024-06-06	$53.64	$53.99	$53.46	$53.85	$53.85	76,767
2024-06-05	$53.05	$53.05	$52.24	$52.98	$52.98	23,211
2024-06-04	$52.80	$52.98	$52.69	$52.85	$52.85	20,585
2024-06-03	$53.44	$54.00	$52.10	$52.51	$52.51	22,154
2024-05-31	$52.77	$53.27	$51.92	$52.10	$52.10	23,257
2024-05-30	$52.00	$52.15	$51.52	$51.52	$51.52	12,853
2024-05-29	$52.20	$52.40	$51.99	$52.00	$52.00	113,711
2024-05-28	$52.57	$52.70	$52.17	$52.28	$52.28	16,584
2024-05-24	$52.45	$52.48	$51.63	$52.15	$52.15	17,874
2024-05-23	$51.68	$52.40	$51.68	$51.80	$51.80	14,257
2024-05-22	$51.96	$51.96	$51.36	$51.41	$51.41	12,465
2024-05-21	$51.90	$51.90	$51.11	$51.52	$51.52	8,377
2024-05-20	$52.30	$52.41	$51.37	$51.62	$51.62	9,196
2024-05-17	$52.21	$52.38	$51.81	$51.95	$51.95	8,404
2024-05-16	$51.80	$52.45	$51.50	$51.92	$51.92	14,977
2024-05-15	$51.50	$51.89	$51.20	$51.70	$51.56	85,428
2024-05-14	$52.25	$52.49	$51.50	$51.50	$51.50	57,326
2024-05-13	$52.50	$52.72	$52.00	$52.25	$52.25	13,094
2024-05-10	$52.67	$52.70	$52.30	$52.50	$52.50	7,592
2024-05-09	$51.59	$52.15	$51.59	$52.12	$52.12	45,014
2024-05-08	$52.12	$52.21	$51.55	$52.21	$52.21	4,190
2024-05-07	$52.00	$52.50	$51.57	$52.21	$52.21	214,326
2024-05-06	$51.41	$51.70	$51.40	$51.61	$51.61	15,927
2024-05-03	$51.06	$51.59	$51.06	$51.47	$51.47	22,695
2024-05-02	$49.95	$50.03	$49.80	$50.03	$50.03	23,467
2024-05-01	$49.98	$49.98	$48.50	$49.35	$49.35	8,898
2024-04-30	$49.56	$49.93	$49.21	$49.46	$49.46	12,350
2024-04-29	$49.40	$49.75	$49.16	$49.75	$49.75	7,199
2024-04-26	$49.20	$49.52	$48.95	$49.16	$49.16	16,549
2024-04-25	$48.18	$48.74	$47.51	$48.50	$48.50	28,628
2024-04-24	$50.53	$50.53	$49.64	$49.85	$49.85	9,463
2024-04-23	$49.68	$50.21	$49.68	$49.79	$49.79	12,031
2024-04-22	$48.37	$49.30	$48.34	$49.03	$49.03	23,438
2024-04-19	$47.15	$47.95	$47.15	$47.51	$47.51	37,221
2024-04-18	$48.46	$48.61	$47.87	$48.31	$48.31	8,255
2024-04-17	$48.24	$48.41	$47.95	$48.20	$48.20	63,270
2024-04-16	$48.02	$48.80	$47.60	$48.71	$48.71	34,090
2024-04-15	$50.26	$50.40	$49.57	$49.65	$49.65	10,701
2024-04-12	$50.75	$50.96	$50.25	$50.40	$50.40	9,019
2024-04-11	$50.79	$50.85	$50.64	$50.83	$50.83	10,432
2024-04-10	$51.05	$51.25	$50.72	$51.00	$51.00	11,365
2024-04-09	$50.72	$51.30	$50.33	$51.05	$51.05	12,644
2024-04-08	$51.23	$51.40	$51.13	$51.38	$51.38	7,603
2024-04-05	$50.25	$50.76	$50.10	$50.60	$50.60	24,672
2024-04-04	$51.28	$51.30	$50.80	$51.05	$51.05	21,069
2024-04-03	$51.09	$51.17	$51.05	$51.05	$51.05	21,069
2024-04-02	$50.45	$50.77	$49.96	$50.70	$50.70	17,048
2024-04-01	$52.66	$52.66	$51.16	$51.23	$51.23	23,168
2024-03-28	$51.50	$51.63	$51.15	$51.58	$51.58	12,775
2024-03-27	$52.41	$52.41	$51.02	$51.52	$51.52	13,281
2024-03-26	$52.19	$52.51	$52.13	$52.29	$52.29	12,605
2024-03-25	$52.09	$52.92	$52.09	$52.60	$52.60	29,602
2024-03-22	$52.41	$52.61	$51.60	$52.20	$52.20	16,414
2024-03-21	$51.80	$52.35	$51.49	$51.52	$51.52	91,602
2024-03-20	$50.34	$50.99	$50.16	$50.87	$50.87	33,517
2024-03-19	$50.31	$50.45	$50.10	$50.17	$50.17	15,153
2024-03-18	$50.50	$50.50	$50.05	$50.20	$50.20	48,182
2024-03-15	$50.50	$50.50	$50.23	$50.23	$50.23	45,331
2024-03-14	$50.00	$50.91	$50.00	$50.00	$50.00	19,265
2024-03-13	$50.45	$50.45	$49.97	$50.45	$50.45	45,484
2024-03-12	$49.82	$50.50	$49.82	$50.45	$50.45	45,484
2024-03-11	$50.16	$50.16	$49.49	$49.64	$49.64	15,512
2024-03-08	$50.75	$50.99	$49.89	$50.06	$50.06	11,515
2024-03-07	$50.36	$50.95	$50.35	$50.53	$50.53	18,457
2024-03-06	$49.91	$50.64	$49.91	$50.30	$50.30	16,935
2024-03-05	$50.14	$50.14	$49.51	$49.56	$49.56	24,106
2024-03-04	$50.15	$50.35	$49.79	$50.00	$50.00	36,557
2024-03-01	$50.00	$50.20	$49.61	$50.20	$50.20	27,248
2024-02-29	$50.00	$50.05	$49.60	$49.62	$49.62	56,757
2024-02-28	$49.14	$49.75	$49.14	$49.75	$49.75	26,768
2024-02-27	$49.72	$49.72	$49.14	$49.40	$49.40	9,813
2024-02-26	$49.75	$50.20	$49.50	$49.93	$49.93	16,121
2024-02-23	$48.86	$49.17	$48.60	$48.90	$48.90	30,009
2024-02-22	$48.75	$49.19	$48.14	$49.03	$49.03	14,305
2024-02-21	$48.71	$48.71	$48.00	$48.32	$48.32	23,418
2024-02-20	$48.65	$48.75	$48.40	$48.65	$48.65	20,298
2024-02-16	$48.80	$48.80	$48.50	$48.71	$48.71	6,004
2024-02-15	$49.11	$49.11	$48.05	$48.48	$48.48	10,323
2024-02-14	$48.98	$49.74	$48.66	$49.15	$49.00	12,088
2024-02-13	$49.80	$49.80	$48.55	$48.60	$48.45	50,191
2024-02-12	$50.60	$50.60	$50.15	$50.15	$50.00	29,885
2024-02-09	$49.79	$50.49	$49.26	$50.30	$50.15	32,778
2024-02-08	$49.68	$49.68	$48.95	$49.60	$49.45	32,540
2024-02-07	$48.58	$49.10	$48.58	$49.04	$48.89	44,391
2024-02-06	$48.17	$48.65	$48.17	$48.49	$48.34	7,504
2024-02-05	$48.43	$48.59	$47.85	$48.40	$48.26	35,512
2024-02-02	$48.70	$48.70	$48.30	$48.38	$48.23	21,402
2024-02-01	$48.12	$48.20	$47.67	$48.00	$47.86	19,975
2024-01-31	$48.20	$48.51	$47.84	$48.12	$47.98	34,072
2024-01-30	$47.70	$48.44	$47.70	$48.19	$48.05	24,838
2024-01-29	$47.00	$47.75	$47.00	$47.58	$47.43	14,698
2024-01-26	$46.95	$47.00	$46.40	$46.70	$46.70	5,597
2024-01-25	$47.01	$47.17	$46.22	$46.83	$46.83	13,181
2024-01-24	$47.00	$47.30	$46.50	$47.16	$47.16	17,994
2024-01-23	$47.01	$47.01	$46.32	$46.33	$46.33	25,786
2024-01-22	$46.61	$47.75	$46.44	$47.20	$47.20	47,330
2024-01-19	$45.30	$46.14	$45.30	$46.00	$46.00	9,110
2024-01-18	$44.88	$45.18	$44.83	$45.00	$45.00	26,308
2024-01-17	$44.97	$45.32	$44.65	$44.75	$44.75	16,360
2024-01-16	$45.91	$45.91	$45.43	$45.61	$45.61	16,015
2024-01-12	$45.98	$46.33	$45.40	$46.00	$46.00	18,415
2024-01-11	$45.76	$46.20	$45.00	$46.20	$46.20	35,247
2024-01-10	$44.50	$45.80	$44.50	$45.51	$45.51	21,219
2024-01-09	$44.45	$44.70	$44.40	$44.70	$44.70	35,705
2024-01-08	$44.48	$44.50	$44.00	$44.50	$44.50	32,744
2024-01-05	$43.97	$44.70	$43.50	$44.53	$44.53	21,922
2024-01-04	$43.29	$44.08	$43.06	$43.92	$43.92	23,805
2024-01-03	$44.42	$44.44	$43.25	$43.90	$43.90	33,759
2024-01-02	$45.52	$45.52	$45.01	$45.01	$45.01	16,081
2023-12-29	$45.15	$47.09	$45.15	$46.70	$46.70	49,229
2023-12-28	$45.17	$45.81	$45.12	$45.15	$45.15	55,292
2023-12-27	$44.84	$46.03	$44.84	$45.68	$45.68	16,265
2023-12-26	$44.48	$44.85	$44.45	$44.68	$44.68	15,205
2023-12-22	$44.50	$45.00	$44.50	$44.84	$44.84	10,691
2023-12-21	$43.60	$44.50	$43.50	$44.20	$44.20	2,100
2023-12-20	$43.66	$44.11	$43.42	$43.50	$43.50	86,320
2023-12-19	$42.66	$44.00	$42.66	$43.66	$43.66	24,446
2023-12-18	$42.78	$43.00	$42.60	$42.70	$42.70	33,610
2023-12-15	$43.01	$43.10	$42.81	$42.82	$42.82	69,223
2023-12-14	$43.09	$43.50	$42.66	$43.15	$43.15	56,880
2023-12-13	$42.00	$42.41	$41.41	$42.25	$42.25	43,036
2023-12-12	$41.30	$41.75	$41.30	$41.55	$41.55	25,598
2023-12-11	$41.00	$41.31	$40.73	$40.82	$40.82	15,774
2023-12-08	$40.55	$40.85	$40.55	$40.73	$40.73	67,997
2023-12-07	$39.95	$40.81	$39.95	$40.70	$40.70	11,660
2023-12-06	$39.65	$40.01	$39.65	$39.99	$39.99	6,421
2023-12-05	$39.70	$39.73	$39.38	$39.38	$39.38	18,021
2023-12-04	$39.16	$39.93	$39.11	$39.70	$39.70	17,290
2023-12-01	$39.09	$40.28	$39.09	$40.00	$40.00	21,626
2023-11-30	$39.44	$39.65	$39.09	$39.09	$39.09	10,924
2023-11-29	$39.47	$39.90	$39.44	$39.71	$39.71	19,640
2023-11-28	$39.81	$40.20	$39.64	$40.20	$40.20	12,117
2023-11-27	$40.25	$40.65	$39.56	$39.98	$39.98	42,746
2023-11-24	$39.37	$40.17	$39.37	$40.17	$40.17	61,994
2023-11-22	$39.00	$39.18	$38.89	$39.00	$39.00	58,624
2023-11-21	$38.76	$39.09	$38.76	$38.94	$38.94	46,941
2023-11-20	$38.60	$39.00	$38.50	$38.80	$38.80	39,483
2023-11-17	$38.35	$38.60	$37.60	$38.00	$38.00	11,352
2023-11-16	$38.39	$38.71	$38.25	$38.45	$38.45	22,737
2023-11-15	$38.14	$38.40	$38.14	$38.32	$38.19	40,439
2023-11-14	$37.41	$37.96	$37.41	$37.80	$37.67	28,705
2023-11-13	$36.80	$37.10	$36.69	$36.80	$36.68	57,965
2023-11-10	$36.54	$36.84	$36.26	$36.82	$36.82	18,100
2023-11-09	$36.80	$37.11	$36.73	$36.73	$36.73	18,721
2023-11-08	$36.48	$36.50	$36.40	$36.40	$36.40	41,021
2023-11-07	$36.20	$36.54	$36.20	$36.48	$36.48	31,852
2023-11-06	$36.49	$36.49	$36.04	$36.33	$36.33	21,963
2023-11-03	$36.03	$36.58	$36.03	$36.35	$36.35	13,920
2023-11-02	$36.25	$36.35	$35.75	$36.35	$36.35	8,412
2023-11-01	$35.81	$36.26	$35.72	$36.19	$36.19	28,458
2023-10-31	$35.11	$35.94	$35.11	$35.75	$35.75	14,581
2023-10-30	$34.73	$35.50	$34.73	$35.04	$35.04	52,511
2023-10-27	$35.05	$35.05	$34.55	$34.85	$34.85	22,634
2023-10-26	$35.30	$35.67	$35.30	$35.46	$35.46	17,026
2023-10-25	$35.35	$35.40	$35.05	$35.18	$35.18	14,837
2023-10-24	$34.84	$35.80	$34.84	$35.27	$35.27	7,854
2023-10-23	$35.31	$35.74	$35.15	$35.45	$35.45	12,935
2023-10-20	$35.82	$35.82	$35.24	$35.29	$35.29	22,477
2023-10-19	$36.00	$36.13	$35.75	$35.79	$35.79	32,903
2023-10-18	$36.52	$36.52	$36.00	$36.13	$36.13	11,819
2023-10-17	$36.37	$36.72	$36.00	$36.60	$36.60	11,250
2023-10-16	$36.06	$36.46	$36.00	$36.45	$36.45	20,169
2023-10-13	$36.27	$36.27	$35.89	$35.89	$35.89	11,966
2023-10-12	$37.00	$37.00	$36.17	$36.17	$36.17	6,926
2023-10-11	$36.69	$36.90	$36.65	$36.90	$36.90	13,008
2023-10-10	$36.50	$36.72	$36.28	$36.49	$36.49	21,354
2023-10-09	$35.55	$36.12	$35.55	$35.84	$35.84	17,504
2023-10-06	$35.87	$36.30	$35.71	$36.09	$36.09	40,807
2023-10-05	$35.82	$36.10	$35.70	$36.10	$36.10	19,308
2023-10-04	$35.86	$35.89	$35.51	$35.74	$35.74	35,726
2023-10-03	$36.22	$36.31	$35.85	$36.00	$36.00	38,311
2023-10-02	$36.26	$36.36	$36.22	$36.23	$36.23	11,702
2023-09-29	$36.58	$36.70	$36.26	$36.38	$36.38	17,577
2023-09-28	$36.14	$36.45	$36.10	$36.45	$36.45	6,390
2023-09-27	$36.29	$36.38	$36.06	$36.38	$36.38	33,068
2023-09-26	$36.97	$36.97	$36.21	$36.31	$36.31	8,836
2023-09-25	$36.74	$37.21	$36.74	$37.08	$37.08	10,693
2023-09-22	$36.70	$37.00	$36.70	$36.90	$36.90	4,080
2023-09-21	$36.85	$36.87	$36.55	$36.60	$36.60	24,187
2023-09-20	$37.30	$37.43	$36.85	$36.85	$36.85	18,365
2023-09-19	$37.30	$37.41	$36.99	$37.23	$37.23	6,263
2023-09-18	$37.36	$37.36	$37.04	$37.27	$37.27	17,366
2023-09-15	$37.80	$38.00	$37.80	$37.98	$37.98	11,545
2023-09-14	$38.00	$38.10	$37.89	$38.06	$38.06	20,631
2023-09-13	$38.00	$38.00	$37.80	$37.80	$37.80	2,213
2023-09-12	$37.80	$38.27	$37.80	$38.27	$38.27	9,147
2023-09-11	$37.96	$38.30	$37.78	$37.95	$37.95	9,876
2023-09-08	$37.98	$38.15	$37.72	$37.72	$37.72	13,061
2023-09-07	$37.85	$37.90	$37.72	$37.79	$37.79	6,236
2023-09-06	$37.90	$38.15	$37.89	$37.89	$37.89	20,117
2023-09-05	$37.99	$38.10	$37.79	$37.95	$37.95	8,253
2023-09-01	$38.04	$38.04	$37.43	$37.99	$37.99	17,656
2023-08-31	$38.00	$38.00	$37.78	$37.95	$37.95	9,012
2023-08-30	$38.00	$38.10	$37.81	$38.09	$38.09	20,814
2023-08-29	$37.48	$38.07	$37.48	$37.88	$37.88	16,477
2023-08-28	$37.40	$37.40	$37.19	$37.32	$37.32	12,465
2023-08-25	$37.64	$37.89	$37.25	$37.89	$37.89	1,324
2023-08-24	$37.91	$38.07	$37.45	$38.07	$38.07	13,056
2023-08-23	$37.75	$38.15	$37.75	$38.00	$38.00	7,583
2023-08-22	$38.10	$38.15	$37.75	$37.75	$37.75	8,137
2023-08-21	$37.61	$37.88	$37.35	$37.88	$37.88	13,098
2023-08-18	$37.00	$37.11	$36.54	$36.96	$36.96	11,567
2023-08-17	$37.65	$37.97	$37.57	$37.57	$37.57	18,151
2023-08-16	$37.60	$38.06	$37.60	$37.90	$37.77	8,640
2023-08-15	$38.03	$38.15	$37.60	$37.98	$37.85	12,019
2023-08-14	$37.84	$38.09	$37.84	$38.04	$37.90	2,587
2023-08-11	$37.87	$38.10	$37.63	$37.70	$37.57	8,053
2023-08-10	$37.97	$38.20	$37.57	$38.10	$37.97	11,161
2023-08-09	$38.19	$38.19	$37.87	$38.10	$37.97	16,277
2023-08-08	$37.95	$38.03	$37.75	$38.03	$37.90	19,461
2023-08-07	$38.26	$38.26	$37.70	$37.93	$37.79	23,809
2023-08-04	$37.80	$38.42	$37.80	$38.35	$38.22	11,878
2023-08-03	$37.80	$38.11	$37.51	$37.80	$37.67	27,738
2023-08-02	$37.99	$37.99	$37.62	$37.70	$37.57	5,620
2023-08-01	$38.26	$38.45	$38.24	$38.45	$38.32	5,189
2023-07-31	$38.60	$38.60	$38.20	$38.45	$38.32	8,080
2023-07-28	$38.00	$38.45	$38.00	$38.22	$38.09	27,674
2023-07-27	$38.40	$38.44	$38.20	$38.30	$38.17	3,373
2023-07-26	$37.99	$38.48	$37.99	$38.40	$38.27	22,654
2023-07-25	$37.79	$38.33	$37.50	$38.20	$38.07	17,217
2023-07-24	$37.87	$38.43	$37.87	$38.35	$38.22	26,898
2023-07-21	$38.00	$38.10	$37.72	$37.89	$37.76	7,065
2023-07-20	$37.99	$38.18	$37.86	$37.86	$37.73	5,739
2023-07-19	$38.37	$38.37	$37.72	$37.94	$37.81	9,464
2023-07-18	$38.20	$38.20	$37.76	$38.05	$37.91	44,836
2023-07-17	$38.00	$38.21	$37.90	$38.20	$38.07	16,755
2023-07-14	$37.55	$37.99	$37.25	$37.66	$37.53	28,142
2023-07-13	$37.37	$37.60	$37.37	$37.56	$37.43	17,908
2023-07-12	$37.30	$37.50	$37.24	$37.38	$37.25	18,765
2023-07-11	$36.65	$36.90	$36.50	$36.65	$36.52	6,652
2023-07-10	$36.25	$36.65	$36.25	$36.40	$36.27	19,912
2023-07-07	$36.15	$36.51	$36.15	$36.45	$36.33	4,584
2023-07-06	$36.36	$36.36	$36.00	$36.30	$36.17	17,822
2023-07-05	$36.35	$36.85	$36.35	$36.56	$36.43	12,800
2023-07-03	$36.40	$36.70	$36.33	$36.39	$36.26	4,337
2023-06-30	$35.85	$36.15	$35.85	$36.07	$35.94	32,762
2023-06-29	$35.65	$35.65	$35.19	$35.41	$35.29	5,927
2023-06-28	$35.15	$35.42	$35.05	$35.41	$35.29	13,537
2023-06-27	$34.64	$34.64	$34.24	$34.52	$34.40	4,108
2023-06-26	$34.69	$34.96	$34.20	$34.35	$34.23	11,735
2023-06-23	$34.47	$34.47	$34.10	$34.34	$34.34	11,120
2023-06-22	$34.69	$34.96	$34.55	$34.76	$34.76	14,709
2023-06-21	$34.50	$34.76	$34.50	$34.55	$34.55	9,051
2023-06-20	$34.95	$34.95	$34.60	$34.67	$34.67	8,524
2023-06-16	$35.79	$35.95	$35.77	$35.82	$35.82	9,026
2023-06-15	$35.25	$35.77	$35.00	$35.77	$35.77	50,803
2023-06-14	$34.80	$35.50	$34.80	$35.17	$35.17	9,979
2023-06-13	$35.00	$35.10	$34.81	$34.81	$34.81	47,136
2023-06-12	$35.00	$35.16	$34.60	$35.00	$35.00	25,416
2023-06-09	$35.50	$35.50	$34.73	$35.49	$35.49	10,531
2023-06-08	$34.75	$35.50	$34.75	$35.25	$35.25	34,674
2023-06-07	$34.40	$34.65	$34.40	$34.65	$34.65	7,022
2023-06-06	$34.45	$34.75	$34.33	$34.60	$34.60	20,410
2023-06-05	$34.74	$34.75	$34.21	$34.52	$34.52	18,538
2023-06-02	$34.45	$34.90	$34.45	$34.75	$34.75	24,479
2023-06-01	$34.16	$34.30	$34.04	$34.23	$34.23	23,986
2023-05-31	$34.05	$34.38	$34.05	$34.20	$34.20	18,822
2023-05-30	$34.40	$34.50	$33.87	$34.10	$34.10	64,621
2023-05-26	$34.09	$34.54	$34.09	$34.40	$34.40	20,566
2023-05-25	$33.50	$33.90	$33.44	$33.71	$33.71	18,479
2023-05-24	$33.50	$33.59	$33.25	$33.35	$33.35	24,875
2023-05-23	$34.00	$34.09	$33.75	$33.78	$33.78	19,368
2023-05-22	$34.13	$34.25	$34.00	$34.06	$34.06	11,378
2023-05-19	$34.29	$34.29	$33.89	$34.20	$34.20	9,245
2023-05-18	$34.74	$34.74	$34.22	$34.50	$34.50	24,647
2023-05-17	$34.00	$34.44	$33.88	$34.36	$34.23	24,936
2023-05-16	$34.00	$34.00	$33.78	$33.78	$33.65	20,791
2023-05-15	$33.98	$34.10	$33.71	$34.10	$33.97	4,505
2023-05-12	$34.14	$34.14	$33.69	$33.69	$33.56	23,261
2023-05-11	$33.75	$34.12	$33.70	$34.00	$33.87	23,209
2023-05-10	$33.98	$34.13	$33.50	$34.13	$34.00	12,113
2023-05-09	$34.24	$34.24	$33.75	$34.14	$34.01	4,103
2023-05-08	$34.18	$34.19	$34.00	$34.00	$33.87	7,115
2023-05-05	$34.23	$34.43	$34.23	$34.43	$34.30	1,106
2023-05-04	$34.40	$34.40	$33.95	$34.00	$33.87	16,785
2023-05-03	$34.35	$34.74	$34.15	$34.15	$34.02	45,708
2023-05-02	$34.41	$34.41	$33.92	$34.00	$33.87	43,598
2023-05-01	$34.55	$34.74	$34.38	$34.41	$34.28	13,340
2023-04-28	$34.61	$34.92	$34.55	$34.75	$34.75	7,216
2023-04-27	$34.85	$34.95	$34.59	$34.71	$34.71	18,085
2023-04-26	$34.30	$34.95	$34.30	$34.68	$34.68	18,142
2023-04-25	$34.67	$34.74	$34.25	$34.65	$34.65	7,409
2023-04-24	$35.00	$35.00	$34.69	$34.81	$34.81	3,142
2023-04-21	$34.86	$34.86	$34.60	$34.73	$34.73	14,662
2023-04-20	$34.28	$34.84	$34.28	$34.38	$34.38	12,256
2023-04-19	$34.80	$34.81	$34.50	$34.65	$34.65	10,938
2023-04-18	$34.65	$35.00	$34.65	$34.79	$34.79	24,942
2023-04-17	$34.30	$34.64	$34.30	$34.55	$34.55	7,227
2023-04-14	$34.05	$34.66	$34.05	$34.64	$34.64	7,411
2023-04-13	$34.56	$34.56	$34.19	$34.40	$34.40	9,847
2023-04-12	$33.97	$34.51	$33.97	$34.28	$34.28	16,832
2023-04-11	$33.94	$34.18	$33.87	$33.97	$33.97	21,648
2023-04-10	$34.30	$34.30	$33.97	$34.15	$34.15	10,365
2023-04-06	$33.62	$34.32	$33.62	$34.30	$34.30	3,944
2023-04-05	$34.77	$34.91	$34.40	$34.50	$34.50	11,714
2023-04-04	$35.05	$35.19	$35.00	$35.16	$35.16	3,811
2023-04-03	$35.10	$35.10	$34.71	$35.00	$35.00	3,678
2023-03-31	$35.00	$35.10	$34.66	$35.03	$35.03	22,071
2023-03-30	$34.50	$34.88	$34.50	$34.79	$34.79	13,893
2023-03-29	$34.50	$34.50	$33.75	$34.00	$34.00	134,419
2023-03-28	$34.24	$34.24	$33.94	$34.24	$34.24	108,863
2023-03-27	$34.04	$34.50	$33.73	$33.91	$33.91	124,480
2023-03-24	$33.64	$34.43	$33.25	$34.00	$34.00	108,336
2023-03-23	$34.30	$34.50	$34.00	$34.32	$34.32	70,909
2023-03-22	$34.05	$34.20	$34.02	$34.02	$34.02	44,404
2023-03-21	$33.72	$34.45	$33.70	$34.14	$34.14	23,086
2023-03-20	$33.69	$34.10	$33.69	$33.72	$33.72	3,168
2023-03-17	$34.11	$34.11	$33.25	$33.25	$33.25	27,638
2023-03-16	$33.34	$34.10	$33.13	$34.10	$34.10	22,687
2023-03-15	$32.82	$33.75	$32.82	$33.50	$33.50	12,018
2023-03-14	$34.00	$34.13	$33.73	$33.88	$33.88	13,473
2023-03-13	$33.53	$33.64	$33.29	$33.29	$33.29	13,933
2023-03-10	$34.40	$34.45	$33.72	$33.75	$33.75	62,231
2023-03-09	$35.17	$35.17	$34.85	$34.85	$34.85	11,201
2023-03-08	$35.25	$35.50	$35.11	$35.50	$35.50	17,015
2023-03-07	$35.86	$35.86	$35.10	$35.25	$35.25	26,031
2023-03-06	$35.74	$36.00	$35.69	$35.69	$35.69	19,625
2023-03-03	$35.30	$35.60	$35.13	$35.45	$35.45	32,544
2023-03-02	$35.35	$35.45	$35.18	$35.45	$35.45	8,140
2023-03-01	$35.70	$35.80	$35.26	$35.44	$35.44	41,255
2023-02-28	$35.46	$35.90	$35.37	$35.75	$35.75	9,537
2023-02-27	$35.16	$35.57	$35.16	$35.22	$35.22	10,399
2023-02-24	$35.00	$35.00	$34.51	$34.80	$34.80	18,274
2023-02-23	$34.98	$35.37	$34.90	$35.37	$35.37	9,061
2023-02-22	$35.03	$35.40	$34.90	$35.17	$35.17	26,962
2023-02-21	$35.50	$35.65	$35.25	$35.58	$35.58	15,641
2023-02-17	$36.25	$36.25	$35.78	$36.15	$36.15	44,884
2023-02-16	$36.70	$36.70	$36.11	$36.42	$36.42	18,234
2023-02-15	$36.30	$36.70	$36.17	$36.50	$36.37	18,812
2023-02-14	$35.97	$36.54	$35.97	$36.24	$36.11	19,813
2023-02-13	$35.73	$36.39	$35.73	$36.19	$36.06	30,567
2023-02-10	$35.41	$35.97	$35.21	$35.58	$35.45	31,211
2023-02-09	$36.20	$36.25	$35.80	$36.05	$35.92	30,031
2023-02-08	$36.20	$36.29	$35.88	$36.18	$36.05	79,577
2023-02-07	$35.99	$36.52	$35.82	$36.52	$36.39	45,212
2023-02-06	$36.16	$36.18	$35.73	$36.18	$36.18	22,218
2023-02-03	$35.89	$36.70	$35.89	$36.60	$36.60	49,993
2023-02-02	$36.33	$36.70	$36.33	$36.55	$36.55	26,624
2023-02-01	$35.83	$36.36	$35.54	$36.30	$36.30	19,627
2023-01-31	$36.00	$36.00	$35.46	$35.84	$35.84	22,594
2023-01-30	$35.83	$36.25	$35.68	$35.85	$35.85	17,423
2023-01-27	$36.10	$36.10	$35.79	$36.06	$36.06	34,536
2023-01-26	$36.44	$36.44	$35.76	$35.95	$35.95	16,430
2023-01-25	$36.02	$36.08	$35.65	$35.89	$35.89	32,390
2023-01-24	$36.21	$36.23	$36.00	$36.02	$36.02	96,059
2023-01-23	$36.10	$36.42	$35.95	$36.21	$36.21	103,853
2023-01-20	$35.75	$36.36	$35.75	$36.01	$36.01	3,215
2023-01-19	$36.21	$36.21	$35.41	$35.50	$35.50	9,258
2023-01-18	$36.60	$37.00	$36.30	$36.30	$36.30	26,688
2023-01-17	$36.65	$36.93	$36.64	$36.89	$36.89	15,833
2023-01-13	$36.31	$36.50	$36.25	$36.42	$36.42	12,773
2023-01-12	$36.50	$36.77	$36.20	$36.53	$36.53	32,418
2023-01-11	$35.65	$36.25	$35.65	$36.02	$36.02	13,181
2023-01-10	$35.19	$35.50	$35.19	$35.50	$35.50	16,186
2023-01-09	$35.40	$35.50	$35.30	$35.31	$35.31	13,279
2023-01-06	$34.75	$35.25	$34.73	$35.25	$35.25	23,364
2023-01-05	$35.10	$35.10	$34.75	$34.75	$34.75	7,009
2023-01-04	$35.56	$35.56	$34.62	$35.20	$35.20	20,294
2023-01-03	$35.12	$35.34	$34.50	$34.79	$34.79	13,889
2022-12-30	$34.97	$35.06	$34.15	$34.47	$34.47	16,438
2022-12-29	$34.65	$35.40	$34.65	$34.90	$34.90	65,579
2022-12-28	$34.52	$35.06	$34.16	$34.60	$34.60	18,953
2022-12-27	$34.75	$35.00	$34.75	$34.87	$34.87	21,608
2022-12-23	$34.90	$35.00	$34.05	$34.70	$34.70	30,768
2022-12-22	$34.50	$34.90	$34.05	$34.90	$34.90	23,119
2022-12-21	$35.00	$35.20	$34.81	$34.83	$34.83	18,049
2022-12-20	$34.50	$35.09	$34.18	$34.78	$34.78	19,612
2022-12-19	$34.39	$34.73	$34.00	$34.16	$34.16	44,257
2022-12-16	$34.75	$34.75	$34.35	$34.36	$34.36	18,148
2022-12-15	$34.77	$34.88	$34.39	$34.84	$34.84	23,981
2022-12-14	$35.50	$35.92	$35.40	$35.72	$35.72	16,302
2022-12-13	$35.87	$36.48	$35.37	$35.45	$35.45	19,267
2022-12-12	$34.65	$35.30	$34.65	$34.65	$34.65	9,092
2022-12-09	$35.00	$35.05	$35.00	$35.00	$35.00	6,323
2022-12-08	$35.00	$35.28	$34.94	$35.00	$35.00	129,395
2022-12-07	$34.45	$34.76	$34.00	$34.27	$34.27	290,628
2022-12-06	$34.98	$35.16	$34.89	$34.99	$34.99	40,507
2022-12-05	$36.00	$36.00	$35.40	$35.40	$35.40	11,919
2022-12-02	$35.51	$36.34	$35.51	$36.20	$36.20	20,955
2022-12-01	$36.05	$36.53	$35.62	$35.82	$35.82	11,408
2022-11-30	$35.45	$35.95	$35.00	$35.90	$35.90	16,580
2022-11-29	$34.76	$35.47	$34.76	$35.25	$35.25	25,232
2022-11-28	$35.22	$35.60	$34.97	$35.41	$35.41	36,301
2022-11-25	$35.10	$35.40	$34.99	$35.30	$35.30	12,559
2022-11-23	$35.37	$35.37	$34.78	$34.94	$34.94	15,273
2022-11-22	$34.90	$35.00	$34.51	$35.00	$35.00	9,400
2022-11-21	$34.20	$35.05	$34.20	$34.65	$34.65	68,457
2022-11-18	$34.55	$34.76	$34.00	$34.40	$34.40	12,171
2022-11-17	$33.57	$34.17	$33.57	$34.13	$34.13	27,616
2022-11-16	$34.13	$34.61	$33.80	$33.95	$33.83	58,951
2022-11-15	$35.42	$35.42	$34.13	$34.13	$34.01	26,080
2022-11-14	$34.46	$34.61	$33.95	$34.35	$34.35	28,604
2022-11-11	$34.17	$35.00	$34.17	$34.95	$34.95	30,844
2022-11-10	$34.00	$34.00	$33.40	$33.90	$33.90	79,132
2022-11-09	$32.95	$33.23	$32.18	$32.18	$32.18	134,443
2022-11-08	$33.50	$33.83	$32.80	$33.09	$33.09	56,407
2022-11-07	$34.00	$34.17	$33.13	$33.35	$33.35	56,528
2022-11-04	$32.88	$33.47	$32.05	$33.00	$33.00	61,942
2022-11-03	$31.93	$32.37	$31.78	$32.29	$32.29	67,751
2022-11-02	$32.85	$33.25	$32.00	$32.00	$32.00	14,891
2022-11-01	$33.40	$33.40	$32.90	$33.00	$33.00	10,463
2022-10-31	$32.36	$32.80	$32.07	$32.75	$32.75	16,697
2022-10-28	$32.18	$32.50	$31.77	$32.30	$32.30	18,987
2022-10-27	$33.00	$33.11	$32.65	$32.90	$32.90	36,580
2022-10-26	$32.85	$33.21	$32.26	$32.45	$32.45	52,925
2022-10-25	$31.80	$32.86	$31.80	$32.55	$32.55	34,308
2022-10-24	$32.02	$32.02	$30.90	$30.98	$30.98	167,751
2022-10-21	$30.74	$31.33	$30.70	$31.20	$31.20	80,778
2022-10-20	$31.17	$31.50	$30.57	$30.75	$30.75	14,976
2022-10-19	$30.42	$30.70	$30.35	$30.50	$30.50	17,918
2022-10-18	$30.65	$30.75	$30.35	$30.55	$30.55	22,843
2022-10-17	$29.83	$30.27	$29.83	$30.00	$30.00	9,992
2022-10-14	$29.75	$29.77	$29.13	$29.13	$29.13	10,078
2022-10-13	$29.00	$30.08	$28.70	$29.75	$29.75	51,023
2022-10-12	$29.37	$29.50	$29.25	$29.37	$29.37	28,941
2022-10-11	$29.95	$29.95	$29.40	$29.50	$29.50	8,741
2022-10-10	$30.35	$30.36	$29.82	$29.95	$29.95	54,812
2022-10-07	$30.81	$30.81	$30.05	$30.63	$30.63	24,378
2022-10-06	$31.08	$31.47	$30.73	$31.11	$31.11	19,507
2022-10-05	$30.99	$31.19	$30.68	$30.68	$30.68	10,266
2022-10-04	$30.65	$31.65	$30.65	$31.30	$31.30	42,530
2022-10-03	$30.25	$30.42	$30.00	$30.37	$30.37	39,585
2022-09-30	$30.21	$30.33	$29.79	$30.21	$30.21	14,124
2022-09-29	$30.72	$30.72	$29.86	$30.21	$30.21	18,344
2022-09-28	$29.65	$31.24	$29.65	$30.72	$30.72	17,377
2022-09-27	$29.75	$30.45	$29.71	$30.45	$30.45	28,676
2022-09-26	$29.90	$30.25	$29.55	$29.65	$29.65	21,142
2022-09-23	$29.85	$30.34	$29.85	$30.26	$30.26	30,383
2022-09-22	$31.80	$32.00	$30.79	$30.91	$30.91	21,361
2022-09-21	$31.35	$31.80	$31.20	$31.70	$31.70	16,151
2022-09-20	$32.50	$32.50	$31.47	$31.95	$31.95	12,693
2022-09-19	$31.44	$32.71	$31.44	$32.53	$32.53	8,168
2022-09-16	$32.50	$32.68	$32.28	$32.58	$32.58	9,279
2022-09-15	$32.90	$33.05	$32.44	$32.73	$32.73	7,476
2022-09-14	$32.50	$33.00	$32.30	$33.00	$33.00	13,934
2022-09-13	$32.22	$32.61	$31.47	$31.80	$31.80	14,605
2022-09-12	$33.44	$33.50	$33.12	$33.27	$33.27	103,189
2022-09-09	$33.26	$33.68	$32.93	$33.39	$33.39	18,984
2022-09-08	$32.14	$32.70	$32.14	$32.55	$32.55	8,142
2022-09-07	$31.50	$32.00	$31.48	$31.99	$31.99	20,391
2022-09-06	$32.27	$32.45	$31.77	$31.77	$31.77	16,637
2022-09-02	$32.02	$32.52	$32.02	$32.50	$32.50	13,419
2022-09-01	$32.20	$32.20	$31.77	$31.95	$31.95	4,006
2022-08-31	$32.67	$33.00	$32.55	$32.65	$32.65	20,029
2022-08-30	$33.02	$33.02	$32.00	$32.15	$32.15	4,088
2022-08-29	$32.32	$32.60	$32.11	$32.60	$32.60	12,431
2022-08-26	$33.54	$33.67	$32.23	$32.65	$32.65	20,936
2022-08-25	$33.34	$33.67	$33.10	$33.20	$33.20	13,610
2022-08-24	$31.53	$32.77	$31.53	$32.62	$32.62	12,238
2022-08-23	$31.77	$31.90	$31.47	$31.77	$31.77	19,019
2022-08-22	$32.09	$32.13	$31.67	$31.92	$31.92	14,392
2022-08-19	$32.99	$32.99	$32.19	$32.34	$32.34	23,857
2022-08-18	$32.98	$33.40	$32.56	$33.40	$33.40	20,119
2022-08-17	$32.73	$32.95	$32.50	$32.77	$32.65	18,723
2022-08-16	$33.35	$33.35	$33.00	$33.23	$33.10	7,501
2022-08-15	$33.00	$33.56	$32.97	$33.07	$32.95	7,523
2022-08-12	$33.08	$33.50	$32.77	$33.14	$33.01	9,785
2022-08-11	$33.14	$33.39	$32.54	$32.54	$32.42	14,908
2022-08-10	$32.75	$33.35	$32.75	$33.04	$32.91	11,861
2022-08-09	$32.83	$32.83	$32.24	$32.25	$32.13	3,054
2022-08-08	$33.06	$33.06	$32.65	$32.83	$32.70	15,571
2022-08-05	$32.88	$33.06	$32.35	$32.63	$32.50	29,157
2022-08-04	$33.27	$33.27	$32.89	$32.95	$32.83	19,375
2022-08-03	$32.60	$33.29	$32.60	$33.20	$33.07	12,353
2022-08-02	$32.45	$32.55	$32.20	$32.40	$32.28	7,414
2022-08-01	$33.00	$33.00	$32.15	$32.35	$32.23	2,780
2022-07-29	$31.93	$32.75	$31.84	$32.70	$32.58	47,124
2022-07-28	$31.50	$31.89	$31.30	$31.60	$31.48	8,397
2022-07-27	$31.27	$31.49	$31.00	$31.49	$31.37	69,460
2022-07-26	$30.63	$32.00	$30.40	$30.55	$30.44	28,974
2022-07-25	$31.75	$31.89	$30.99	$31.80	$31.68	16,777
2022-07-22	$32.10	$32.10	$31.60	$31.75	$31.63	119,255
2022-07-21	$31.55	$32.23	$31.55	$32.06	$31.94	16,684
2022-07-20	$31.40	$31.82	$31.30	$31.45	$31.33	16,907
2022-07-19	$30.73	$31.68	$30.73	$31.10	$30.98	23,838
2022-07-18	$30.25	$30.64	$30.25	$30.58	$30.46	15,859
2022-07-15	$29.33	$29.87	$29.33	$29.66	$29.55	72,120
2022-07-14	$29.53	$29.53	$29.28	$29.45	$29.34	51,109
2022-07-13	$29.26	$29.57	$29.00	$29.53	$29.42	142,405
2022-07-12	$29.53	$29.65	$29.30	$29.40	$29.29	69,405
2022-07-11	$29.52	$29.96	$29.30	$29.60	$29.49	59,254
2022-07-08	$29.84	$30.35	$29.64	$30.35	$30.24	52,599
2022-07-07	$28.80	$29.40	$28.80	$29.20	$29.09	5,617
2022-07-06	$29.00	$29.02	$28.74	$28.76	$28.65	25,456
2022-07-05	$29.00	$29.19	$28.40	$28.95	$28.84	35,180
2022-07-01	$28.99	$29.50	$28.99	$29.42	$29.31	9,262
2022-06-30	$29.77	$30.07	$29.50	$30.05	$29.93	7,502
2022-06-29	$30.93	$31.17	$30.39	$30.60	$30.48	13,865
2022-06-28	$31.00	$31.40	$30.55	$30.63	$30.51	20,422
2022-06-27	$30.75	$30.96	$30.25	$30.25	$30.14	12,796
2022-06-24	$29.88	$30.39	$29.78	$30.13	$30.01	9,955
2022-06-23	$28.74	$29.89	$28.74	$29.50	$29.39	29,379
2022-06-22	$30.23	$30.85	$30.23	$30.37	$30.25	9,952
2022-06-21	$30.37	$30.95	$30.37	$30.78	$30.66	10,077
2022-06-17	$29.02	$30.00	$29.02	$29.80	$29.69	15,837
2022-06-16	$29.00	$29.36	$28.55	$28.81	$28.70	14,957
2022-06-15	$29.29	$30.04	$29.29	$29.91	$29.79	11,420
2022-06-14	$28.25	$28.40	$28.04	$28.05	$27.95	60,968
2022-06-13	$29.85	$29.85	$27.99	$28.48	$28.37	129,711
2022-06-10	$30.90	$30.90	$30.20	$30.58	$30.46	10,246
2022-06-09	$31.50	$32.00	$31.00	$31.20	$31.08	9,750
2022-06-08	$31.85	$31.96	$31.50	$31.50	$31.38	2,853
2022-06-07	$31.29	$32.08	$31.29	$32.08	$31.96	8,706
2022-06-06	$32.27	$32.27	$31.65	$31.70	$31.58	16,885
2022-06-03	$31.98	$32.04	$31.59	$31.65	$31.53	19,301
2022-06-02	$31.55	$31.60	$30.49	$31.48	$31.36	148,836
2022-06-01	$32.25	$32.31	$31.50	$31.90	$31.78	19,416
2022-05-31	$32.54	$32.54	$32.30	$32.30	$32.18	12,824
2022-05-27	$31.47	$32.51	$31.47	$32.51	$32.39	21,467
2022-05-26	$31.10	$31.50	$30.65	$31.41	$31.30	15,175
2022-05-25	$30.43	$31.25	$30.43	$30.92	$30.80	5,879
2022-05-24	$30.38	$30.77	$30.25	$30.50	$30.39	9,603
2022-05-23	$30.77	$31.63	$30.77	$31.62	$31.50	62,790
2022-05-20	$30.45	$31.00	$30.35	$30.50	$30.39	22,060
2022-05-19	$30.37	$30.78	$30.35	$30.45	$30.34	77,409
2022-05-18	$32.00	$32.00	$30.94	$30.94	$30.70	21,651
2022-05-17	$32.27	$32.50	$31.80	$32.40	$32.15	13,199
2022-05-16	$31.67	$32.06	$31.46	$31.58	$31.33	14,880
2022-05-13	$31.21	$31.96	$31.21	$31.72	$31.47	12,378
2022-05-12	$30.50	$31.21	$30.50	$31.15	$30.91	38,636
2022-05-11	$30.73	$31.90	$30.73	$31.01	$30.77	42,790
2022-05-10	$30.50	$30.95	$30.41	$30.85	$30.60	41,074
2022-05-09	$31.25	$31.46	$30.20	$30.55	$30.31	175,550
2022-05-06	$32.67	$33.03	$31.85	$32.56	$32.31	38,437
2022-05-05	$34.36	$34.46	$33.08	$33.15	$32.89	33,963
2022-05-04	$33.82	$34.30	$33.01	$34.30	$34.03	7,703
2022-05-03	$33.84	$34.14	$33.33	$33.33	$33.07	12,626
2022-05-02	$33.85	$34.00	$33.70	$34.00	$33.73	74,772
2022-04-29	$34.00	$34.55	$33.85	$33.95	$33.69	39,363
2022-04-28	$34.44	$34.76	$34.16	$34.57	$34.30	17,368
2022-04-27	$35.00	$35.00	$34.60	$34.65	$34.38	20,568
2022-04-26	$35.43	$35.55	$35.02	$35.30	$35.02	22,200
2022-04-25	$35.85	$36.42	$35.54	$36.42	$36.14	30,405
2022-04-22	$37.20	$37.32	$36.10	$36.10	$35.82	41,809
2022-04-21	$37.84	$38.11	$37.15	$37.15	$36.86	33,109
2022-04-20	$37.25	$37.78	$37.18	$37.37	$37.07	34,837
2022-04-19	$37.55	$38.58	$37.55	$38.30	$38.00	21,124
2022-04-18	$37.90	$39.00	$37.90	$38.09	$37.79	12,014
2022-04-14	$38.50	$38.50	$37.91	$37.91	$37.62	13,532
2022-04-13	$37.80	$37.88	$37.43	$37.88	$37.58	22,185
2022-04-12	$37.35	$38.11	$37.11	$37.11	$36.82	30,632
2022-04-11	$38.30	$38.38	$37.39	$37.39	$37.10	34,710
2022-04-08	$38.20	$38.49	$38.20	$38.30	$38.00	16,724
2022-04-07	$37.75	$38.79	$37.75	$38.79	$38.49	15,732
2022-04-06	$37.55	$38.68	$37.50	$37.78	$37.48	18,851
2022-04-05	$39.20	$39.20	$38.70	$38.70	$38.40	14,188
2022-04-04	$38.97	$40.00	$38.97	$39.12	$38.81	37,005
2022-04-01	$39.22	$39.59	$39.15	$39.35	$39.04	15,351
2022-03-31	$39.48	$39.50	$38.81	$38.92	$38.62	6,361
2022-03-30	$39.51	$39.51	$39.20	$39.50	$39.19	58,531
2022-03-29	$39.20	$40.00	$39.15	$39.29	$38.98	29,192
2022-03-28	$37.55	$38.00	$37.32	$37.89	$37.59	37,859
2022-03-25	$37.34	$38.08	$37.34	$37.91	$37.61	76,856
2022-03-24	$36.90	$37.16	$36.80	$37.10	$36.81	102,640
2022-03-23	$36.95	$36.95	$36.49	$36.80	$36.51	10,862
2022-03-22	$36.75	$37.30	$36.75	$36.78	$36.49	23,877
2022-03-21	$37.14	$37.40	$36.52	$37.03	$36.74	9,600
2022-03-18	$36.60	$37.08	$36.60	$37.03	$36.74	9,600
2022-03-17	$36.96	$37.50	$36.37	$37.03	$36.74	13,117
2022-03-16	$36.30	$37.32	$36.00	$36.63	$36.34	42,768
2022-03-15	$34.40	$35.29	$34.40	$34.75	$34.48	18,453
2022-03-14	$33.94	$34.95	$33.86	$33.86	$33.60	36,886
2022-03-11	$35.03	$35.53	$34.19	$34.27	$34.00	27,717
2022-03-10	$34.20	$34.20	$33.66	$34.05	$33.78	12,654
2022-03-09	$33.19	$35.00	$33.19	$34.45	$34.18	22,830
2022-03-08	$32.05	$33.30	$31.93	$32.15	$31.90	86,236
2022-03-07	$32.35	$33.27	$31.80	$32.30	$32.05	183,601
2022-03-04	$33.56	$33.83	$33.05	$33.40	$33.14	103,667
2022-03-03	$35.71	$35.80	$34.85	$35.28	$35.00	11,574
2022-03-02	$35.50	$36.05	$35.37	$35.75	$35.47	20,970
2022-03-01	$36.10	$36.10	$35.12	$35.68	$35.40	5,787
2022-02-28	$36.05	$36.42	$35.72	$36.10	$35.82	39,241
2022-02-25	$36.28	$36.42	$35.95	$36.30	$36.02	19,639
2022-02-24	$36.02	$36.25	$35.02	$36.25	$35.97	57,236
2022-02-23	$37.59	$37.91	$36.77	$36.98	$36.69	21,616
2022-02-22	$36.91	$37.35	$36.64	$36.85	$36.56	17,792
2022-02-18	$37.49	$37.49	$36.58	$36.71	$36.42	10,524
2022-02-17	$36.86	$37.25	$36.75	$36.92	$36.63	28,802
2022-02-16	$37.32	$37.50	$36.90	$37.31	$36.92	33,187
2022-02-15	$37.56	$37.56	$37.00	$37.50	$37.11	22,607
2022-02-14	$37.32	$37.50	$36.90	$37.10	$36.71	12,458
2022-02-11	$37.89	$37.89	$36.87	$36.88	$36.49	39,356
2022-02-10	$37.80	$38.23	$37.60	$37.90	$37.50	22,523
2022-02-09	$37.26	$38.30	$37.26	$38.23	$37.82	74,622
2022-02-08	$36.85	$37.64	$36.85	$37.10	$36.71	9,231
2022-02-07	$36.77	$37.05	$36.67	$36.82	$36.43	24,721
2022-02-04	$36.63	$37.09	$36.50	$36.80	$36.41	74,310
2022-02-03	$38.30	$38.30	$37.15	$37.15	$36.76	68,534
2022-02-02	$38.75	$38.99	$38.25	$38.65	$38.24	130,271
2022-02-01	$37.79	$37.98	$37.43	$37.92	$37.52	47,334
2022-01-31	$36.51	$37.90	$36.51	$37.75	$37.35	24,569
2022-01-28	$35.81	$36.10	$35.63	$35.95	$35.57	28,228
2022-01-27	$36.60	$36.85	$35.86	$36.10	$35.72	128,992
2022-01-26	$37.01	$37.54	$36.00	$36.60	$36.22	39,508
2022-01-25	$36.24	$36.25	$35.21	$35.80	$35.42	107,530
2022-01-24	$35.77	$36.13	$34.75	$36.13	$35.75	218,548
2022-01-21	$38.20	$38.20	$37.36	$37.88	$37.48	44,671
2022-01-20	$39.00	$39.29	$38.20	$38.20	$37.80	30,594
2022-01-19	$38.31	$38.71	$38.30	$38.61	$38.20	8,729
2022-01-18	$39.00	$39.00	$38.01	$38.20	$37.80	25,272
2022-01-14	$39.58	$39.75	$39.30	$39.45	$39.04	13,707
2022-01-13	$40.20	$40.37	$39.76	$39.76	$39.34	11,814
2022-01-12	$40.00	$40.00	$39.59	$39.75	$39.33	14,829
2022-01-11	$39.63	$39.63	$38.90	$39.23	$38.81	65,810
2022-01-10	$40.10	$40.10	$38.99	$39.77	$39.35	50,250
2022-01-07	$40.03	$40.49	$39.92	$40.10	$39.68	43,927
2022-01-06	$39.95	$39.95	$39.60	$39.84	$39.42	46,959
2022-01-05	$41.00	$41.13	$40.75	$40.83	$40.40	43,831
2022-01-04	$40.90	$41.10	$40.50	$40.75	$40.32	32,504
2022-01-03	$41.20	$41.20	$40.49	$40.74	$40.31	23,834
2021-12-31	$39.69	$41.40	$39.69	$41.20	$40.77	12,599
2021-12-30	$41.04	$41.37	$41.00	$41.13	$40.70	39,785
2021-12-29	$40.90	$41.08	$40.70	$41.08	$40.65	40,117
2021-12-28	$40.80	$40.80	$40.36	$40.36	$39.94	12,287
2021-12-27	$40.50	$40.80	$40.34	$40.55	$40.12	14,958
2021-12-23	$40.05	$40.50	$39.91	$40.40	$39.98	10,319
2021-12-22	$40.00	$40.50	$39.66	$40.50	$40.08	12,856
2021-12-21	$39.65	$40.44	$39.65	$40.44	$40.02	18,074
2021-12-20	$39.90	$39.90	$39.24	$39.61	$39.19	13,666
2021-12-17	$39.85	$40.39	$39.50	$40.00	$39.58	15,720
2021-12-16	$41.00	$41.00	$40.13	$40.40	$39.98	21,887
2021-12-15	$39.80	$40.34	$39.75	$40.30	$39.88	50,633
2021-12-14	$40.60	$40.71	$40.15	$40.38	$39.95	59,044
2021-12-13	$40.90	$40.90	$40.47	$40.69	$40.26	20,704
2021-12-10	$41.00	$41.44	$40.91	$40.91	$40.48	25,476
2021-12-09	$40.45	$40.95	$40.45	$40.55	$40.12	17,830
2021-12-08	$40.35	$40.61	$40.20	$40.40	$39.98	6,751
2021-12-07	$40.25	$40.55	$39.62	$40.15	$39.73	12,633
2021-12-06	$39.25	$39.83	$39.10	$39.41	$39.00	18,541
2021-12-03	$39.15	$39.15	$38.40	$38.65	$38.24	19,328
2021-12-02	$39.50	$39.52	$39.18	$39.35	$38.94	21,067
2021-12-01	$39.85	$39.90	$39.22	$39.22	$38.80	17,206
2021-11-30	$39.66	$39.66	$38.24	$38.85	$38.44	59,465
2021-11-29	$40.26	$40.50	$39.90	$40.10	$39.68	26,012
2021-11-26	$39.85	$40.10	$39.25	$40.00	$39.58	16,515
2021-11-24	$40.50	$40.90	$40.50	$40.80	$40.37	14,584
2021-11-23	$40.70	$40.70	$40.36	$40.42	$39.99	34,920
2021-11-22	$40.93	$41.20	$40.76	$41.00	$40.57	37,140
2021-11-19	$41.15	$41.15	$40.50	$40.78	$40.35	4,437
2021-11-18	$40.94	$40.94	$40.75	$40.89	$40.46	40,412
2021-11-17	$40.80	$40.80	$40.49	$40.57	$40.04	17,806
2021-11-16	$40.45	$40.45	$40.15	$40.32	$39.80	17,644
2021-11-15	$40.45	$40.95	$40.40	$40.54	$40.01	6,600
2021-11-12	$40.56	$40.85	$40.47	$40.66	$40.14	7,530
2021-11-11	$40.70	$40.76	$40.43	$40.55	$40.03	21,808
2021-11-10	$40.45	$40.70	$40.06	$40.27	$39.75	19,950
2021-11-09	$40.47	$40.78	$40.19	$40.38	$39.86	23,829
2021-11-08	$40.80	$40.98	$40.71	$40.79	$40.26	47,288
2021-11-05	$40.60	$40.85	$40.60	$40.63	$40.10	24,229
2021-11-04	$40.40	$40.53	$40.21	$40.21	$39.69	22,459
2021-11-03	$39.88	$39.97	$39.66	$39.71	$39.20	19,264
2021-11-02	$39.95	$40.02	$39.60	$39.76	$39.25	18,467
2021-11-01	$40.24	$40.24	$40.00	$40.04	$39.52	42,470
2021-10-29	$40.25	$40.25	$39.80	$40.00	$39.48	25,638
2021-10-28	$40.50	$40.50	$40.00	$40.08	$39.56	24,060
2021-10-27	$41.10	$41.10	$40.00	$40.00	$39.48	6,123
2021-10-26	$41.30	$41.30	$40.24	$40.50	$39.98	48,973
2021-10-25	$40.65	$40.90	$40.50	$40.50	$39.98	70,657
2021-10-22	$39.95	$40.35	$39.90	$39.90	$39.39	16,637
2021-10-21	$40.00	$40.00	$39.54	$39.54	$39.03	36,688
2021-10-20	$40.00	$40.00	$39.35	$39.58	$39.06	23,260
2021-10-19	$39.65	$39.86	$39.53	$39.67	$39.15	34,365
2021-10-18	$39.45	$39.45	$39.12	$39.21	$38.70	16,697
2021-10-15	$39.44	$39.44	$39.01	$39.11	$38.61	79,422
2021-10-14	$39.29	$39.29	$38.40	$38.65	$38.15	29,536
2021-10-13	$37.80	$37.94	$37.72	$37.78	$37.30	8,742
2021-10-12	$37.77	$38.03	$37.77	$37.83	$37.34	11,355
2021-10-11	$38.00	$38.20	$37.69	$37.72	$37.23	22,930
2021-10-08	$37.82	$37.95	$37.50	$37.50	$37.02	27,109
2021-10-07	$37.03	$37.49	$37.03	$37.30	$36.82	14,605
2021-10-06	$35.91	$36.41	$35.80	$36.33	$35.86	59,761
2021-10-05	$35.87	$36.13	$35.87	$36.00	$35.54	24,284
2021-10-04	$36.62	$36.62	$35.65	$35.70	$35.23	11,807
2021-10-01	$36.02	$36.38	$36.02	$36.10	$35.63	15,451
2021-09-30	$36.00	$36.25	$35.65	$35.65	$35.19	36,330
2021-09-29	$36.15	$36.62	$35.80	$36.11	$35.64	60,581
2021-09-28	$36.58	$36.65	$36.13	$36.29	$35.82	14,722
2021-09-27	$37.25	$37.29	$36.77	$36.95	$36.47	57,135
2021-09-24	$37.77	$37.77	$37.08	$37.08	$36.60	27,601
2021-09-23	$37.95	$38.10	$37.23	$37.73	$37.24	30,761
2021-09-22	$37.47	$38.09	$37.40	$37.70	$37.21	68,269
2021-09-21	$36.87	$37.10	$36.50	$36.90	$36.42	72,336
2021-09-20	$35.32	$35.67	$34.96	$35.20	$34.75	35,840
2021-09-17	$36.32	$36.50	$35.85	$35.85	$35.39	45,225
2021-09-16	$35.81	$36.03	$35.71	$35.85	$35.39	36,847
2021-09-15	$35.37	$35.64	$35.27	$35.60	$35.14	20,361
2021-09-14	$35.57	$36.04	$35.29	$35.40	$34.94	8,555
2021-09-13	$35.82	$35.91	$35.18	$35.18	$34.73	9,361
2021-09-10	$34.95	$35.00	$34.80	$34.90	$34.45	32,496
2021-09-09	$34.60	$35.00	$34.60	$34.80	$34.35	33,632
2021-09-08	$34.74	$35.00	$34.66	$34.98	$34.52	47,574
2021-09-07	$35.55	$35.65	$35.25	$35.35	$34.89	29,959
2021-09-03	$36.05	$36.11	$35.70	$35.80	$35.34	17,787
2021-09-02	$36.80	$36.81	$36.12	$36.50	$36.03	28,450
2021-09-01	$36.07	$36.33	$35.97	$36.05	$35.59	35,793
2021-08-31	$35.72	$35.95	$35.55	$35.76	$35.30	16,559
2021-08-30	$35.47	$35.90	$35.47	$35.72	$35.25	18,530
2021-08-27	$35.00	$35.70	$35.00	$35.62	$35.16	18,913
2021-08-26	$34.43	$34.92	$34.43	$34.83	$34.38	30,026
2021-08-25	$34.23	$34.56	$34.23	$34.46	$34.01	45,983
2021-08-24	$34.10	$34.20	$33.98	$34.15	$33.71	52,543
2021-08-23	$34.33	$34.40	$34.06	$34.17	$33.73	99,495
2021-08-20	$34.80	$34.80	$34.30	$34.45	$34.01	73,890
2021-08-19	$35.21	$35.38	$34.86	$34.94	$34.49	35,484
2021-08-18	$35.32	$36.33	$35.32	$35.55	$34.99	30,221
2021-08-17	$35.74	$36.01	$35.45	$35.60	$35.04	18,161
2021-08-16	$36.00	$36.35	$35.89	$35.90	$35.34	38,355
2021-08-13	$35.60	$36.14	$35.52	$36.10	$35.53	28,151
2021-08-12	$35.84	$35.84	$35.41	$35.54	$34.98	20,704
2021-08-11	$35.88	$36.03	$35.82	$35.93	$35.36	8,243
2021-08-10	$35.65	$35.93	$35.64	$35.88	$35.31	38,030
2021-08-09	$35.89	$35.95	$35.47	$35.79	$35.22	23,666
2021-08-06	$35.77	$35.83	$35.57	$35.60	$35.04	11,787
2021-08-05	$35.20	$35.40	$35.11	$35.33	$34.77	54,393
2021-08-04	$35.37	$35.50	$35.11	$35.20	$34.64	35,347
2021-08-03	$35.49	$35.56	$35.17	$35.32	$34.76	33,396
2021-08-02	$35.32	$35.55	$35.30	$35.30	$34.75	36,424
2021-07-30	$35.35	$35.50	$35.17	$35.32	$34.76	15,343
2021-07-29	$35.50	$35.55	$35.32	$35.51	$34.95	57,428
2021-07-28	$35.63	$35.65	$35.31	$35.48	$34.92	54,228
2021-07-27	$36.00	$36.12	$35.41	$35.50	$34.94	22,769
2021-07-26	$36.00	$36.10	$35.91	$36.00	$35.43	21,829
2021-07-23	$36.17	$36.23	$36.02	$36.17	$35.60	21,279
2021-07-22	$35.95	$36.40	$35.61	$36.15	$35.58	40,667
2021-07-21	$35.67	$36.39	$35.67	$36.39	$35.82	21,504
2021-07-20	$34.50	$35.04	$34.50	$34.99	$34.44	119,547
2021-07-19	$34.23	$35.22	$34.00	$35.16	$34.61	143,900
2021-07-16	$36.60	$36.60	$36.00	$36.13	$35.56	45,465
2021-07-15	$36.86	$37.05	$36.73	$36.86	$36.28	42,405
2021-07-14	$36.84	$37.00	$36.78	$36.98	$36.39	54,139
2021-07-13	$36.20	$36.65	$36.20	$36.60	$36.02	32,461
2021-07-12	$36.72	$36.80	$36.69	$36.72	$36.14	7,651
2021-07-09	$36.05	$36.55	$36.05	$36.52	$35.94	24,901
2021-07-08	$36.31	$36.31	$35.71	$35.71	$35.15	24,362
2021-07-07	$36.50	$37.00	$36.38	$36.41	$35.84	13,962
2021-07-06	$37.40	$37.40	$36.51	$36.58	$36.01	21,251
2021-07-02	$37.15	$37.43	$36.88	$37.23	$36.64	11,474
2021-07-01	$36.89	$37.41	$36.78	$37.41	$36.82	24,600
2021-06-30	$36.63	$36.85	$36.56	$36.63	$36.05	32,610
2021-06-29	$36.56	$36.95	$36.39	$36.65	$36.07	37,651
2021-06-28	$36.39	$36.39	$35.78	$36.31	$35.74	30,446
2021-06-25	$36.39	$36.45	$36.16	$36.39	$35.82	10,009
2021-06-24	$36.20	$36.62	$36.20	$36.50	$35.92	38,820
2021-06-23	$36.63	$36.70	$36.19	$36.19	$35.62	38,154
2021-06-22	$36.50	$36.90	$36.20	$36.55	$35.98	65,057
2021-06-21	$35.75	$36.25	$35.75	$36.25	$35.68	13,709
2021-06-18	$35.30	$35.85	$35.30	$35.73	$35.17	26,219
2021-06-17	$35.66	$35.90	$35.60	$35.89	$35.33	37,610
2021-06-16	$35.50	$35.88	$35.50	$35.75	$35.19	21,612
2021-06-15	$35.75	$35.75	$35.07	$35.34	$34.78	62,995
2021-06-14	$36.05	$36.13	$35.69	$36.01	$35.44	35,954
2021-06-11	$36.00	$36.16	$35.65	$36.16	$35.59	41,806
2021-06-10	$35.55	$36.30	$35.55	$36.30	$35.73	29,588
2021-06-09	$36.08	$36.26	$35.70	$35.83	$35.26	34,674
2021-06-08	$36.05	$36.38	$35.93	$36.20	$35.63	35,870
2021-06-07	$36.27	$36.55	$36.00	$36.15	$35.58	62,387
2021-06-04	$36.44	$36.69	$36.00	$36.30	$35.73	103,222
2021-06-03	$36.96	$37.40	$36.85	$37.10	$36.51	19,637
2021-06-02	$37.89	$37.89	$37.31	$37.36	$36.77	27,474
2021-06-01	$37.94	$38.15	$37.10	$37.28	$36.69	48,888
2021-05-28	$37.65	$37.65	$37.12	$37.60	$37.01	34,692
2021-05-27	$37.00	$37.60	$36.95	$37.57	$36.98	68,958
2021-05-26	$37.25	$37.63	$36.98	$37.28	$36.69	185,867
2021-05-25	$36.99	$37.25	$36.80	$37.07	$36.49	38,928
2021-05-24	$37.00	$37.00	$36.25	$36.69	$36.11	27,831
2021-05-21	$36.44	$36.60	$36.10	$36.25	$35.68	35,790
2021-05-20	$36.00	$36.35	$36.00	$36.25	$35.68	36,111
2021-05-19	$36.67	$36.67	$35.90	$36.31	$35.57	37,815
2021-05-18	$36.93	$37.12	$36.63	$37.10	$36.35	59,587
2021-05-17	$36.10	$36.50	$35.90	$36.39	$35.65	37,638
2021-05-14	$36.50	$36.58	$36.00	$36.50	$35.76	54,104
2021-05-13	$36.07	$36.55	$35.60	$36.52	$35.77	143,780
2021-05-12	$35.85	$36.13	$35.51	$36.08	$35.34	36,645
2021-05-11	$35.95	$36.30	$35.50	$36.08	$35.34	69,338
2021-05-10	$37.65	$37.65	$36.97	$37.25	$36.49	26,782
2021-05-07	$37.00	$37.99	$36.91	$37.51	$36.75	16,941
2021-05-06	$37.94	$37.94	$36.65	$36.88	$36.13	23,320
2021-05-05	$37.68	$37.85	$37.35	$37.50	$36.74	14,624
2021-05-04	$37.10	$37.75	$37.10	$37.28	$36.52	16,818
2021-05-03	$36.84	$38.00	$36.84	$37.85	$37.08	26,523
2021-04-30	$38.05	$38.05	$37.46	$37.55	$36.78	36,802
2021-04-29	$38.00	$38.24	$38.00	$38.18	$37.40	14,308
2021-04-28	$37.95	$38.20	$37.62	$38.01	$37.23	20,153
2021-04-27	$37.32	$37.90	$37.32	$37.90	$37.13	45,240
2021-04-26	$37.19	$37.55	$37.19	$37.41	$36.65	28,422
2021-04-23	$37.70	$37.70	$37.14	$37.56	$36.80	13,660
2021-04-22	$37.59	$37.65	$37.13	$37.37	$36.61	17,073
2021-04-21	$37.29	$37.70	$37.29	$37.70	$36.93	12,041
2021-04-20	$38.00	$38.00	$37.16	$37.29	$36.53	43,995
2021-04-19	$38.50	$38.50	$37.76	$38.05	$37.28	18,788
2021-04-16	$39.15	$39.15	$38.60	$38.61	$37.83	19,842
2021-04-15	$38.50	$38.85	$38.32	$38.77	$37.98	42,807
2021-04-14	$38.58	$38.90	$38.09	$38.32	$37.54	28,188
2021-04-13	$38.35	$38.50	$38.05	$38.50	$37.72	63,231
2021-04-12	$38.15	$38.50	$38.00	$38.20	$37.42	37,654
2021-04-09	$38.10	$38.20	$37.99	$38.14	$37.37	42,509
2021-04-08	$37.58	$37.95	$37.58	$37.69	$36.92	44,779
2021-04-07	$37.00	$37.50	$36.94	$37.30	$36.55	40,571
2021-04-06	$36.50	$36.96	$36.50	$36.87	$36.12	15,480
2021-04-05	$36.50	$36.50	$35.92	$36.50	$35.76	29,960
2021-04-01	$36.04	$36.50	$35.80	$36.38	$35.64	33,715
2021-03-31	$35.50	$36.01	$35.20	$35.82	$35.09	26,772
2021-03-30	$34.80	$35.20	$34.80	$35.17	$34.46	20,200
2021-03-29	$35.30	$35.37	$34.40	$34.98	$34.27	29,986
2021-03-26	$34.95	$35.44	$34.80	$35.31	$34.59	53,181
2021-03-25	$35.56	$35.61	$34.30	$35.06	$34.35	56,271
2021-03-24	$35.95	$36.00	$35.70	$35.70	$34.97	34,092
2021-03-23	$36.35	$36.50	$35.90	$36.20	$35.46	16,428
2021-03-22	$36.10	$36.86	$36.00	$36.82	$36.07	63,416
2021-03-19	$35.88	$35.95	$35.75	$35.90	$35.17	43,288
2021-03-18	$36.63	$36.63	$36.00	$36.00	$35.27	73,215
2021-03-17	$36.00	$36.64	$36.00	$36.61	$35.86	49,273
2021-03-16	$36.24	$36.90	$36.24	$36.85	$36.10	98,741
2021-03-15	$36.09	$36.90	$36.09	$36.84	$36.09	122,752
2021-03-12	$37.08	$37.08	$36.19	$36.85	$36.10	91,777
2021-03-11	$37.00	$37.28	$36.55	$36.62	$35.87	138,686
2021-03-10	$36.73	$36.73	$35.50	$36.70	$35.95	44,102
2021-03-09	$36.13	$36.25	$35.77	$35.78	$35.05	35,311
2021-03-08	$34.58	$35.39	$34.55	$35.23	$34.51	35,758
2021-03-05	$34.86	$35.59	$33.41	$34.58	$33.87	126,848
2021-03-04	$35.95	$36.18	$35.20	$35.23	$34.51	45,906
2021-03-03	$36.46	$37.00	$36.00	$36.21	$35.47	30,442
2021-03-02	$36.82	$36.90	$35.65	$36.36	$35.62	85,018
2021-03-01	$35.80	$35.80	$34.90	$35.35	$34.63	74,098
2021-02-26	$35.01	$35.29	$34.35	$35.04	$34.33	103,371
2021-02-25	$36.45	$37.00	$35.53	$36.42	$35.68	51,220
2021-02-24	$36.34	$36.50	$36.10	$36.42	$35.68	51,220
2021-02-23	$37.01	$37.23	$36.00	$36.29	$35.56	95,271
2021-02-22	$37.20	$37.87	$36.64	$37.58	$36.82	38,630
2021-02-19	$37.72	$38.00	$37.48	$37.88	$37.11	53,008
2021-02-18	$37.90	$37.90	$37.00	$37.89	$37.12	83,635
2021-02-17	$38.75	$38.75	$37.80	$37.89	$37.02	83,635
2021-02-16	$38.12	$38.12	$37.00	$37.84	$36.97	154,863
2021-02-12	$35.80	$36.77	$35.80	$36.63	$35.79	58,228
2021-02-11	$36.00	$36.20	$35.71	$35.79	$34.97	58,567
2021-02-10	$36.00	$36.30	$35.25	$35.45	$34.64	35,279
2021-02-09	$35.42	$35.52	$35.11	$35.45	$34.64	35,279
2021-02-08	$35.34	$35.40	$35.18	$35.37	$34.56	57,558
2021-02-05	$34.00	$35.29	$33.99	$35.20	$34.39	70,611
2021-02-04	$33.90	$34.00	$33.50	$33.88	$33.10	45,059
2021-02-03	$33.85	$34.10	$33.40	$33.90	$33.12	26,518
2021-02-02	$33.66	$34.10	$33.62	$34.05	$33.27	86,134
2021-02-01	$33.31	$33.58	$33.00	$33.25	$32.49	66,014
2021-01-29	$33.06	$33.45	$33.06	$33.33	$32.56	65,735
2021-01-28	$33.28	$33.93	$33.00	$33.57	$32.80	96,082
2021-01-27	$35.55	$35.55	$34.08	$34.28	$33.50	120,602
2021-01-26	$36.16	$36.16	$35.68	$35.68	$34.86	47,928
2021-01-25	$36.20	$36.60	$36.00	$36.12	$35.29	66,140
2021-01-22	$36.30	$36.95	$36.30	$36.56	$35.72	31,163
2021-01-21	$36.40	$37.15	$36.05	$36.90	$36.06	54,806
2021-01-20	$35.83	$36.05	$35.50	$36.02	$35.20	66,522
2021-01-19	$36.15	$36.50	$35.60	$35.70	$34.88	141,701
2021-01-15	$36.90	$37.00	$36.33	$36.71	$35.87	93,898
2021-01-14	$36.90	$37.11	$36.75	$37.02	$36.17	74,099
2021-01-13	$37.00	$37.00	$36.52	$36.83	$35.99	69,962
2021-01-12	$36.70	$37.29	$36.70	$37.12	$36.27	120,131
2021-01-11	$37.05	$37.44	$36.75	$37.25	$36.40	82,569
2021-01-08	$36.30	$37.27	$36.30	$37.22	$36.37	106,441
2021-01-07	$36.02	$36.40	$35.65	$36.29	$35.46	68,460
2021-01-06	$35.10	$36.20	$35.00	$35.68	$34.86	159,936
2021-01-05	$35.85	$35.85	$35.04	$35.58	$34.77	85,745
2021-01-04	$36.20	$36.65	$35.42	$35.65	$34.83	111,939
2020-12-31	$35.70	$35.80	$35.35	$35.42	$34.61	168,185
2020-12-30	$34.99	$36.00	$34.60	$35.45	$34.63	301,571
2020-12-29	$34.63	$35.00	$34.35	$34.75	$33.95	183,614
2020-12-28	$32.90	$34.50	$32.85	$34.26	$33.47	104,048
2020-12-24	$32.73	$33.00	$32.73	$32.92	$32.17	16,800
2020-12-23	$32.60	$33.00	$32.35	$32.70	$31.95	26,774
2020-12-22	$32.00	$32.20	$32.00	$32.08	$31.34	28,904
2020-12-21	$32.31	$32.55	$32.00	$32.42	$31.68	125,426
2020-12-18	$32.90	$32.90	$32.41	$32.54	$31.79	35,408
2020-12-17	$33.00	$33.37	$32.60	$32.88	$32.12	73,824
2020-12-16	$32.55	$32.71	$32.42	$32.71	$31.96	53,505
2020-12-15	$32.00	$32.65	$32.00	$32.52	$31.78	31,282
2020-12-14	$32.53	$32.75	$32.28	$32.50	$31.75	43,786
2020-12-11	$32.05	$32.20	$31.93	$32.10	$31.37	226,043
2020-12-10	$32.60	$32.68	$32.41	$32.49	$31.74	52,478
2020-12-09	$32.60	$33.19	$32.60	$32.70	$31.95	73,694
2020-12-08	$33.09	$33.10	$32.52	$32.95	$32.20	113,213
2020-12-07	$33.74	$33.97	$33.55	$33.75	$32.97	36,459
2020-12-04	$33.85	$33.95	$33.50	$33.68	$32.91	94,051
2020-12-03	$33.85	$34.19	$33.60	$33.95	$33.17	146,070
2020-12-02	$33.75	$35.22	$33.28	$34.70	$33.91	211,631
2020-12-01	$34.01	$34.20	$33.50	$33.86	$33.09	124,446
2020-11-30	$33.24	$33.24	$32.50	$32.63	$31.88	129,679
2020-11-27	$32.30	$32.50	$32.15	$32.33	$31.59	79,923
2020-11-25	$30.98	$31.41	$30.98	$31.20	$30.49	62,611
2020-11-24	$30.62	$30.62	$30.15	$30.50	$29.80	42,509
2020-11-23	$30.15	$30.26	$29.80	$30.15	$29.46	59,526
2020-11-20	$29.90	$30.22	$29.60	$29.95	$29.26	92,596
2020-11-19	$29.77	$29.90	$29.77	$29.89	$29.20	54,677
2020-11-18	$29.85	$30.01	$29.75	$29.89	$29.11	68,440
2020-11-17	$29.75	$29.90	$29.48	$29.55	$28.78	70,908
2020-11-16	$30.06	$30.50	$30.00	$30.40	$29.61	188,198
2020-11-13	$29.95	$30.04	$29.71	$29.97	$29.19	100,573
2020-11-12	$29.70	$29.97	$29.23	$29.55	$28.78	90,825
2020-11-11	$30.15	$30.15	$29.55	$30.00	$29.21	121,829
2020-11-10	$29.71	$29.91	$29.30	$29.68	$28.90	47,089
2020-11-09	$30.03	$30.77	$30.00	$30.01	$29.23	83,531
2020-11-06	$29.15	$29.30	$28.81	$29.00	$28.24	95,467
2020-11-05	$28.95	$29.73	$28.80	$29.33	$28.56	58,904
2020-11-04	$28.58	$29.13	$28.30	$28.79	$28.04	57,510
2020-11-03	$27.75	$28.64	$27.52	$28.30	$27.56	88,421
2020-11-02	$27.59	$29.20	$27.28	$27.75	$27.02	69,471
2020-10-30	$27.10	$27.45	$26.60	$26.86	$26.16	102,459
2020-10-29	$27.10	$27.54	$26.90	$27.11	$26.40	79,946
2020-10-28	$27.54	$27.64	$25.75	$27.30	$26.59	122,080
2020-10-27	$28.66	$28.72	$27.75	$28.03	$27.30	62,047
2020-10-26	$29.00	$29.00	$28.50	$28.70	$27.95	22,317
2020-10-23	$29.50	$29.75	$29.08	$29.23	$28.46	37,317
2020-10-22	$29.25	$29.40	$28.90	$29.00	$28.24	52,589
2020-10-21	$29.17	$29.17	$28.87	$28.93	$28.17	54,844
2020-10-20	$28.84	$29.04	$28.75	$28.89	$28.13	44,122
2020-10-19	$29.07	$29.07	$28.62	$28.70	$27.95	90,395
2020-10-16	$28.90	$29.20	$28.75	$28.92	$28.16	43,610
2020-10-15	$28.07	$29.00	$27.81	$28.95	$28.19	78,248
2020-10-14	$28.75	$28.94	$28.65	$28.69	$27.94	212,203
2020-10-13	$28.90	$28.90	$28.35	$28.55	$27.80	361,190
2020-10-12	$28.50	$28.65	$28.08	$28.60	$27.85	53,179
2020-10-09	$28.20	$28.24	$27.99	$28.00	$27.27	35,048
2020-10-08	$27.20	$27.49	$27.10	$27.49	$26.77	19,060
2020-10-07	$26.99	$27.18	$26.99	$27.18	$26.47	61,459
2020-10-06	$27.08	$27.10	$26.65	$27.01	$26.30	26,231
2020-10-05	$26.89	$27.30	$26.64	$27.06	$26.35	9,105
2020-10-02	$26.42	$26.75	$26.24	$26.63	$25.93	16,256
2020-10-01	$27.17	$27.19	$26.80	$26.81	$26.10	44,378
2020-09-30	$26.24	$27.19	$26.24	$27.17	$26.46	80,133
2020-09-29	$26.05	$26.45	$26.05	$26.35	$25.66	20,584
2020-09-28	$26.17	$26.45	$25.79	$26.45	$25.76	33,878
2020-09-25	$25.00	$25.45	$24.88	$25.45	$24.78	38,369
2020-09-24	$25.00	$25.42	$24.75	$25.10	$24.44	157,107
2020-09-23	$25.31	$25.45	$24.85	$25.05	$24.40	223,412
2020-09-22	$25.45	$25.79	$25.25	$25.36	$24.70	68,665
2020-09-21	$25.50	$25.76	$25.30	$25.65	$24.98	131,852
2020-09-18	$27.00	$27.27	$26.87	$27.20	$26.49	43,023
2020-09-17	$27.35	$27.55	$27.07	$27.39	$26.67	135,705
2020-09-16	$28.19	$28.40	$28.00	$28.02	$27.29	38,520
2020-09-15	$28.45	$28.45	$28.10	$28.32	$27.57	28,044
2020-09-14	$27.85	$28.28	$27.61	$28.28	$27.54	34,595
2020-09-11	$27.84	$28.15	$27.78	$28.05	$27.32	291,793
2020-09-10	$27.78	$28.00	$27.67	$27.67	$26.95	8,041,466
2020-09-09	$27.40	$27.80	$27.20	$27.60	$26.88	46,647
2020-09-08	$27.08	$27.53	$26.73	$27.47	$26.75	48,879
2020-09-04	$27.80	$27.80	$27.09	$27.45	$26.73	60,608
2020-09-03	$27.79	$28.04	$27.50	$27.79	$27.06	110,336
2020-09-02	$28.95	$29.16	$28.92	$29.14	$28.38	49,232
2020-09-01	$28.25	$28.65	$28.05	$28.50	$27.75	138,385
2020-08-31	$27.74	$28.00	$27.64	$27.80	$27.07	113,209
2020-08-28	$27.28	$27.28	$26.70	$27.18	$26.46	42,899
2020-08-27	$26.74	$27.06	$26.50	$27.06	$26.35	31,520
2020-08-26	$26.48	$26.72	$26.19	$26.70	$26.00	43,054
2020-08-25	$26.29	$26.58	$26.00	$26.00	$25.32	52,908
2020-08-24	$25.55	$25.55	$25.25	$25.45	$24.78	123,561
2020-08-21	$25.40	$25.42	$25.15	$25.40	$24.74	44,789
2020-08-20	$25.51	$25.51	$25.34	$25.42	$24.76	28,586
2020-08-19	$25.55	$25.57	$25.40	$25.40	$24.63	21,925
2020-08-18	$25.45	$25.50	$25.25	$25.40	$24.64	11,168
2020-08-17	$24.98	$25.45	$24.98	$25.41	$24.65	48,157
2020-08-14	$25.02	$25.18	$24.92	$25.11	$24.36	45,924
2020-08-13	$24.65	$25.03	$24.65	$24.80	$24.06	23,942
2020-08-12	$25.03	$25.03	$24.40	$24.69	$23.95	20,713
2020-08-11	$25.01	$25.10	$24.85	$24.85	$24.11	11,072
2020-08-10	$24.75	$24.86	$24.75	$24.81	$24.07	43,309
2020-08-07	$24.75	$24.75	$24.54	$24.60	$23.86	12,013
2020-08-06	$24.60	$24.81	$24.60	$24.73	$23.99	31,875
2020-08-05	$24.23	$24.75	$24.23	$24.65	$23.91	37,035
2020-08-04	$24.40	$24.40	$24.01	$24.28	$23.55	38,344
2020-08-03	$24.65	$24.65	$24.40	$24.57	$23.83	35,180
2020-07-31	$24.88	$24.88	$24.50	$24.77	$24.03	21,265
2020-07-30	$24.70	$24.99	$24.70	$24.88	$24.13	14,119
2020-07-29	$24.80	$25.00	$24.55	$24.95	$24.20	30,857
2020-07-28	$25.13	$25.13	$24.50	$24.65	$23.91	11,711
2020-07-27	$24.99	$25.08	$24.83	$24.83	$24.08	82,885
2020-07-24	$25.05	$25.25	$24.79	$25.01	$24.26	47,106
2020-07-23	$25.23	$25.23	$24.60	$24.85	$24.11	64,710
2020-07-22	$24.92	$25.10	$24.68	$25.00	$24.25	130,906
2020-07-21	$25.10	$25.20	$24.75	$24.92	$24.17	80,888
2020-07-20	$25.30	$25.30	$24.88	$24.89	$24.14	62,743
2020-07-17	$25.30	$25.36	$25.02	$25.31	$24.55	31,020
2020-07-16	$25.02	$25.49	$25.00	$25.32	$24.56	107,554
2020-07-15	$24.58	$24.91	$24.52	$24.87	$24.12	97,147
2020-07-14	$24.50	$24.52	$24.00	$24.43	$23.70	27,438
2020-07-13	$24.28	$24.70	$24.15	$24.48	$23.74	69,765
2020-07-10	$24.25	$24.50	$24.19	$24.40	$23.67	9,762
2020-07-09	$24.65	$24.89	$24.15	$24.25	$23.52	32,982
2020-07-08	$24.15	$24.45	$24.10	$24.40	$23.67	6,930
2020-07-07	$24.00	$24.10	$23.80	$24.00	$23.28	41,269
2020-07-06	$24.00	$24.20	$23.90	$24.02	$23.30	22,955
2020-07-02	$23.75	$24.18	$23.70	$23.82	$23.11	24,257
2020-07-01	$23.40	$23.88	$23.40	$23.75	$23.04	39,658
2020-06-30	$23.50	$23.61	$23.46	$23.60	$22.89	8,204
2020-06-29	$23.01	$23.45	$23.01	$23.24	$22.54	11,737
2020-06-26	$23.75	$23.80	$22.85	$23.10	$22.41	145,613
2020-06-25	$23.50	$23.97	$23.30	$23.83	$23.11	30,248
2020-06-24	$24.15	$24.24	$23.55	$23.75	$23.03	20,287
2020-06-23	$24.50	$24.65	$24.10	$24.23	$23.50	24,448
2020-06-22	$24.15	$24.15	$23.70	$24.08	$23.35	10,969
2020-06-19	$24.28	$24.52	$23.98	$24.02	$23.30	38,016
2020-06-18	$23.98	$24.00	$23.80	$23.89	$23.17	86,270
2020-06-17	$24.40	$24.42	$23.83	$23.83	$23.12	36,388
2020-06-16	$24.18	$24.32	$23.82	$24.07	$23.35	20,789
2020-06-15	$23.10	$23.68	$22.55	$23.56	$22.85	38,156
2020-06-12	$23.58	$23.80	$23.30	$23.50	$22.80	66,374
2020-06-11	$23.90	$24.00	$22.50	$23.01	$22.32	95,436
2020-06-10	$25.50	$25.50	$24.75	$24.80	$24.06	27,897
2020-06-09	$25.10	$25.60	$24.65	$25.30	$24.54	39,318
2020-06-08	$25.55	$25.55	$25.10	$25.10	$24.35	108,313
2020-06-05	$25.00	$25.55	$24.91	$25.35	$24.59	114,408
2020-06-04	$24.50	$24.50	$24.15	$24.39	$23.66	56,089
2020-06-03	$24.80	$24.80	$24.40	$24.71	$23.97	70,902
2020-06-02	$24.40	$24.57	$24.30	$24.45	$23.72	112,830
2020-06-01	$23.65	$24.25	$23.65	$24.10	$23.38	46,535
2020-05-29	$23.30	$23.44	$23.23	$23.33	$22.63	58,261
2020-05-28	$23.49	$23.98	$23.10	$23.44	$22.74	89,428
2020-05-27	$22.93	$23.21	$22.45	$22.90	$22.21	144,756
2020-05-26	$22.30	$22.65	$22.30	$22.45	$21.78	36,901
2020-05-22	$21.68	$21.73	$21.45	$21.60	$20.95	38,589
2020-05-21	$21.70	$22.00	$21.48	$21.58	$20.93	14,092
2020-05-20	$21.75	$21.75	$21.40	$21.68	$20.86	20,145
2020-05-19	$21.25	$21.55	$21.25	$21.30	$20.49	78,654
2020-05-18	$20.50	$21.34	$20.30	$21.25	$20.44	93,619
2020-05-15	$19.90	$20.50	$19.70	$20.21	$19.44	64,224
2020-05-14	$19.90	$20.00	$19.55	$19.90	$19.15	31,543
2020-05-13	$20.65	$20.73	$19.90	$20.10	$19.34	63,915
2020-05-12	$20.98	$21.20	$20.78	$20.80	$20.01	13,186
2020-05-11	$21.05	$21.12	$20.50	$20.88	$20.08	143,174
2020-05-08	$21.00	$21.10	$20.75	$21.10	$20.30	33,480
2020-05-07	$20.40	$20.45	$20.25	$20.45	$19.68	110,663
2020-05-06	$20.45	$20.50	$19.65	$20.00	$19.24	156,740
2020-05-05	$20.30	$20.60	$20.30	$20.55	$19.77	110,187
2020-05-04	$19.60	$19.92	$19.60	$19.82	$19.07	94,163
2020-05-01	$21.25	$21.25	$19.90	$20.33	$19.56	17,200
2020-04-30	$20.75	$20.95	$20.50	$20.90	$20.11	60,259
2020-04-29	$20.00	$20.94	$20.00	$20.85	$20.06	141,283
2020-04-28	$20.65	$20.65	$19.45	$20.35	$19.57	21,751
2020-04-27	$19.88	$20.64	$19.88	$20.40	$19.63	114,104
2020-04-24	$19.50	$20.00	$19.50	$19.95	$19.19	183,716
2020-04-23	$19.85	$19.92	$19.62	$19.67	$18.92	22,654
2020-04-22	$19.30	$19.65	$19.28	$19.65	$18.91	53,541
2020-04-21	$19.50	$19.50	$18.65	$18.95	$18.23	85,390
2020-04-20	$20.04	$20.20	$19.70	$19.76	$19.01	10,540,828
2020-04-17	$19.75	$20.28	$19.75	$20.01	$19.25	143,710
2020-04-16	$19.25	$19.39	$18.98	$19.35	$18.62	58,193
2020-04-15	$19.62	$19.62	$19.00	$19.20	$18.47	88,265
2020-04-14	$19.37	$19.82	$19.25	$19.69	$18.94	272,044
2020-04-13	$19.55	$19.75	$19.12	$19.37	$18.64	121,999
2020-04-09	$19.20	$19.95	$19.10	$19.54	$18.80	66,992
2020-04-08	$18.57	$19.46	$18.35	$19.00	$18.28	242,558
2020-04-07	$18.75	$19.20	$18.37	$18.40	$17.70	149,539
2020-04-06	$17.05	$18.05	$17.05	$18.04	$17.36	31,500
2020-04-03	$17.48	$17.48	$16.80	$16.93	$16.28	57,213
2020-04-02	$17.50	$17.70	$17.20	$17.55	$16.89	43,450
2020-04-01	$17.90	$18.08	$17.35	$17.46	$16.80	85,611
2020-03-31	$18.00	$18.30	$18.00	$18.14	$17.45	47,353
2020-03-30	$17.60	$18.10	$17.60	$18.05	$17.37	119,610
2020-03-27	$18.15	$18.25	$17.45	$18.05	$17.37	195,240
2020-03-26	$17.83	$18.25	$17.50	$18.18	$17.49	345,366
2020-03-25	$16.67	$18.25	$16.19	$18.00	$17.32	490,084
2020-03-24	$15.09	$15.55	$14.90	$15.50	$14.91	146,450
2020-03-23	$13.83	$14.35	$13.15	$13.79	$13.27	95,570
2020-03-20	$14.18	$14.78	$13.30	$13.71	$13.19	373,749
2020-03-19	$14.40	$14.57	$13.35	$13.82	$13.30	368,527
2020-03-18	$15.90	$15.90	$14.50	$15.00	$14.43	254,553
2020-03-17	$17.00	$17.00	$15.95	$16.44	$15.82	86,003
2020-03-16	$16.00	$17.17	$15.49	$16.59	$15.96	142,710
2020-03-13	$17.86	$17.96	$16.47	$17.74	$17.06	208,103
2020-03-12	$15.95	$17.19	$15.95	$16.55	$15.92	150,385
2020-03-11	$18.00	$18.00	$17.25	$17.60	$16.93	67,008
2020-03-10	$18.19	$18.34	$17.60	$18.15	$17.46	103,082
2020-03-09	$15.65	$16.51	$15.65	$16.02	$15.41	96,556
2020-03-06	$17.25	$17.27	$16.80	$17.20	$16.55	30,412
2020-03-05	$17.87	$17.95	$17.55	$17.61	$16.94	35,261
2020-03-04	$18.05	$18.35	$17.70	$17.70	$17.03	22,528
2020-03-03	$18.40	$18.45	$17.52	$17.75	$17.08	19,199
2020-03-02	$17.42	$17.75	$17.40	$17.50	$16.84	37,658
2020-02-28	$17.60	$17.65	$16.74	$17.20	$16.55	63,680
2020-02-27	$18.03	$18.35	$17.66	$17.75	$17.08	79,183
2020-02-26	$19.05	$19.05	$18.70	$18.73	$18.02	65,904
2020-02-25	$19.56	$19.69	$18.90	$18.93	$18.21	70,283
2020-02-24	$19.70	$19.75	$19.40	$19.47	$18.73	17,240
2020-02-21	$20.25	$20.35	$20.06	$20.10	$19.34	13,612
2020-02-20	$20.29	$20.45	$20.19	$20.25	$19.48	19,718
2020-02-19	$20.33	$20.49	$20.33	$20.49	$19.62	12,564
2020-02-18	$20.36	$20.36	$20.20	$20.35	$19.48	16,647
2020-02-14	$20.24	$20.42	$20.20	$20.36	$19.49	5,636
2020-02-13	$20.12	$20.15	$20.00	$20.12	$19.26	13,553
2020-02-12	$20.10	$20.12	$19.96	$20.11	$19.25	11,199
2020-02-11	$20.00	$20.05	$19.95	$20.02	$19.16	11,752
2020-02-10	$19.95	$20.00	$19.75	$19.87	$19.02	23,317
2020-02-07	$20.05	$20.05	$19.72	$19.83	$18.98	19,262
2020-02-06	$19.96	$20.20	$19.86	$19.86	$19.02	15,884
2020-02-05	$20.00	$20.03	$19.75	$19.95	$19.10	25,387
2020-02-04	$19.70	$19.76	$19.54	$19.70	$18.86	28,130
2020-02-03	$19.35	$19.64	$19.28	$19.30	$18.48	41,113
2020-01-31	$19.46	$19.60	$19.26	$19.40	$18.57	11,816
2020-01-30	$19.57	$19.66	$19.50	$19.60	$18.76	7,030
2020-01-29	$19.80	$20.00	$19.70	$19.80	$18.96	16,101
2020-01-28	$19.62	$19.65	$19.54	$19.65	$18.81	9,369
2020-01-27	$19.75	$19.80	$19.50	$19.50	$18.67	20,322
2020-01-24	$20.26	$20.36	$19.95	$20.00	$19.15	31,345
2020-01-23	$20.45	$20.45	$20.20	$20.28	$19.41	23,509
2020-01-22	$20.35	$20.50	$20.35	$20.45	$19.58	6,641
2020-01-21	$20.46	$20.46	$20.28	$20.37	$19.50	12,320
2020-01-17	$20.65	$20.65	$20.47	$20.47	$19.60	31,414
2020-01-16	$20.38	$20.55	$20.25	$20.55	$19.67	47,710
2020-01-15	$20.25	$20.32	$20.17	$20.25	$19.39	25,588
2020-01-14	$20.05	$20.27	$19.95	$20.10	$19.24	30,740
2020-01-13	$20.00	$20.00	$19.86	$19.96	$19.11	52,054
2020-01-10	$19.80	$19.85	$19.70	$19.80	$18.96	17,282
2020-01-09	$19.75	$19.86	$19.62	$19.79	$18.95	148,405
2020-01-08	$19.55	$19.76	$19.35	$19.63	$18.79	42,718
2020-01-07	$19.60	$19.60	$19.34	$19.45	$18.62	16,681
2020-01-06	$19.40	$19.71	$19.36	$19.65	$18.81	44,402
2020-01-03	$19.25	$19.55	$19.25	$19.33	$18.51	16,817
2020-01-02	$19.55	$19.67	$19.49	$19.62	$18.78	16,486
2019-12-31	$19.15	$19.15	$19.10	$19.10	$18.29	3,630
2019-12-30	$19.08	$19.15	$19.05	$19.10	$18.29	3,613
2019-12-27	$18.90	$19.00	$18.88	$18.94	$18.13	6,960
2019-12-26	$18.73	$18.82	$18.73	$18.79	$17.99	3,095
2019-12-24	$18.90	$18.90	$18.65	$18.85	$18.04	3,651
2019-12-23	$18.72	$18.72	$18.60	$18.64	$17.84	5,114
2019-12-20	$18.85	$18.85	$18.68	$18.74	$17.94	1,545
2019-12-19	$18.80	$18.85	$18.80	$18.85	$18.05	6,635
2019-12-18	$18.60	$18.90	$18.60	$18.80	$18.00	4,066
2019-12-17	$18.69	$18.70	$18.56	$18.56	$17.77	21,695
2019-12-16	$18.66	$18.79	$18.66	$18.79	$17.99	15,029
2019-12-13	$18.35	$18.58	$18.30	$18.48	$17.69	10,669
2019-12-12	$18.08	$18.35	$18.08	$18.33	$17.54	24,910
2019-12-11	$18.20	$18.25	$18.15	$18.22	$17.44	14,122
2019-12-10	$18.20	$18.30	$18.15	$18.30	$17.52	1,946
2019-12-09	$18.30	$18.30	$18.23	$18.23	$17.45	2,967
2019-12-06	$18.50	$18.50	$18.29	$18.42	$17.63	16,162
2019-12-05	$18.35	$18.35	$18.35	$18.35	$17.57	291
2019-12-04	$18.26	$18.39	$18.26	$18.39	$17.61	2,190
2019-12-03	$18.20	$18.24	$18.15	$18.15	$17.38	1,395
2019-12-02	$18.67	$18.67	$18.05	$18.40	$17.62	8,450
2019-11-29	$18.59	$18.70	$18.59	$18.62	$17.82	1,688
2019-11-27	$18.58	$18.58	$18.45	$18.49	$17.70	4,473
2019-11-26	$18.58	$18.58	$18.40	$18.40	$17.62	5,324
2019-11-25	$18.50	$18.59	$18.41	$18.54	$17.75	14,731
2019-11-22	$18.47	$18.47	$18.47	$18.47	$17.68	174
2019-11-21	$18.28	$18.55	$18.28	$18.47	$17.68	2,296
2019-11-20	$18.48	$18.54	$18.30	$18.54	$17.65	2,954
2019-11-19	$18.55	$18.92	$18.30	$18.72	$17.83	45,181
2019-11-18	$18.30	$18.45	$18.30	$18.45	$17.57	3,170
2019-11-15	$18.32	$18.40	$18.26	$18.26	$17.38	43,216
2019-11-14	$18.44	$18.50	$18.30	$18.30	$17.43	32,676
2019-11-13	$18.50	$18.52	$18.33	$18.52	$17.64	3,810
2019-11-12	$18.38	$18.55	$18.30	$18.54	$17.65	10,293
2019-11-11	$18.21	$18.40	$18.14	$18.40	$17.52	15,812
2019-11-08	$18.17	$18.25	$18.10	$18.25	$17.38	23,200
2019-11-07	$18.40	$18.45	$18.28	$18.39	$17.51	11,573
2019-11-06	$18.44	$18.44	$18.20	$18.28	$17.41	51,716
2019-11-05	$18.50	$18.59	$18.45	$18.59	$17.70	6,285
2019-11-04	$18.50	$18.65	$18.45	$18.54	$17.65	18,584
2019-11-01	$18.64	$18.75	$18.48	$18.69	$17.80	21,549
2019-10-31	$18.65	$18.65	$18.55	$18.65	$17.76	10,867
2019-10-30	$18.46	$18.46	$18.35	$18.41	$17.53	18,133
2019-10-29	$18.63	$18.63	$18.42	$18.50	$17.62	13,511
2019-10-28	$18.61	$18.63	$18.55	$18.63	$17.74	6,176
2019-10-25	$18.73	$18.75	$18.55	$18.65	$17.76	1,947
2019-10-24	$18.80	$18.80	$18.75	$18.80	$17.90	1,005
2019-10-23	$19.00	$19.00	$18.40	$18.62	$17.73	16,125
2019-10-22	$19.23	$19.23	$19.00	$19.10	$18.19	105,458
2019-10-21	$19.28	$19.30	$19.22	$19.22	$18.30	14,546
2019-10-18	$19.27	$19.35	$19.15	$19.20	$18.28	14,240
2019-10-17	$19.14	$19.27	$19.14	$19.27	$18.35	864
2019-10-16	$19.15	$19.15	$19.08	$19.13	$18.22	9,036
2019-10-15	$19.04	$19.15	$18.95	$19.04	$18.13	9,928
2019-10-14	$18.96	$18.97	$18.96	$18.97	$18.06	2,977
2019-10-11	$19.08	$19.08	$19.08	$19.08	$18.16	3,509
2019-10-10	$18.70	$18.83	$18.70	$18.83	$17.93	19,811
2019-10-09	$18.70	$18.95	$18.54	$18.94	$18.04	6,107
2019-10-08	$18.70	$18.79	$18.69	$18.69	$17.80	99,494
2019-10-07	$18.71	$18.80	$18.48	$18.80	$17.90	7,901
2019-10-04	$18.63	$18.81	$18.63	$18.81	$17.91	9,609
2019-10-03	$18.63	$18.94	$18.48	$18.83	$17.93	14,403
2019-10-02	$19.05	$19.05	$18.57	$18.70	$17.81	14,055
2019-10-01	$19.36	$19.40	$19.11	$19.11	$18.20	4,070
2019-09-30	$19.10	$19.35	$19.10	$19.25	$18.33	8,665
2019-09-27	$19.20	$19.30	$19.03	$19.07	$18.16	17,749
2019-09-26	$19.45	$19.45	$19.20	$19.20	$18.28	1,588
2019-09-25	$19.29	$19.29	$19.04	$19.25	$18.33	11,967
2019-09-24	$19.50	$19.55	$19.40	$19.55	$18.62	9,208
2019-09-23	$19.51	$19.60	$19.28	$19.55	$18.62	9,037
2019-09-20	$19.44	$19.65	$19.44	$19.60	$18.66	1,625
2019-09-19	$19.75	$19.75	$19.60	$19.71	$18.77	1,369
2019-09-18	$19.52	$19.65	$19.35	$19.35	$18.43	6,816
2019-09-17	$19.50	$19.51	$19.32	$19.51	$18.58	4,390
2019-09-16	$19.37	$19.52	$19.21	$19.50	$18.57	11,875
2019-09-13	$19.29	$19.44	$19.29	$19.37	$18.45	10,746
2019-09-12	$19.20	$19.37	$19.15	$19.37	$18.44	7,268
2019-09-11	$19.04	$19.22	$19.00	$19.10	$18.19	40,190
2019-09-10	$19.50	$19.50	$19.05	$19.07	$18.16	62,818
2019-09-09	$19.32	$19.45	$19.26	$19.41	$18.48	58,566
2019-09-06	$19.11	$19.26	$18.92	$19.24	$18.32	33,540
2019-09-05	$19.03	$19.10	$18.88	$19.10	$18.19	14,055
2019-09-04	$18.97	$19.03	$18.92	$18.92	$18.01	5,550
2019-09-03	$18.65	$18.76	$18.65	$18.71	$17.82	4,728
2019-08-30	$18.66	$18.84	$18.63	$18.64	$17.75	11,377
2019-08-29	$18.69	$18.79	$18.64	$18.77	$17.87	12,769
2019-08-28	$18.61	$18.69	$18.45	$18.67	$17.77	2,307
2019-08-27	$18.60	$18.70	$18.52	$18.61	$17.72	25,026
2019-08-26	$18.48	$18.76	$18.48	$18.57	$17.68	2,610
2019-08-23	$18.49	$18.76	$18.49	$18.53	$17.64	20,141
2019-08-22	$18.51	$18.97	$18.51	$18.87	$17.97	21,512
2019-08-21	$18.34	$18.50	$18.21	$18.37	$17.40	20,907
2019-08-20	$18.01	$18.18	$18.01	$18.18	$17.22	8,692
2019-08-19	$18.00	$18.00	$17.76	$17.85	$16.91	8,550
2019-08-16	$17.64	$17.76	$17.64	$17.70	$16.77	11,764
2019-08-15	$17.44	$17.56	$17.30	$17.35	$16.43	22,209
2019-08-14	$17.51	$17.51	$17.26	$17.44	$16.52	5,511
2019-08-13	$17.63	$17.75	$17.53	$17.54	$16.61	4,853
2019-08-12	$17.75	$17.75	$17.35	$17.35	$16.43	16,529
2019-08-09	$17.73	$17.80	$17.70	$17.75	$16.81	10,683
2019-08-08	$17.55	$17.75	$17.55	$17.75	$16.81	11,571
2019-08-07	$17.50	$17.55	$17.35	$17.35	$16.43	9,948
2019-08-06	$17.58	$17.58	$17.43	$17.55	$16.62	8,303
2019-08-05	$17.87	$17.87	$17.48	$17.48	$16.56	11,576
2019-08-02	$17.81	$17.87	$17.60	$17.75	$16.81	23,498
2019-08-01	$18.05	$18.10	$17.89	$17.89	$16.95	25,564
2019-07-31	$18.11	$18.15	$18.05	$18.08	$17.12	6,501
2019-07-30	$17.97	$18.10	$17.97	$18.05	$17.10	4,326
2019-07-29	$18.06	$18.20	$18.01	$18.12	$17.16	7,450
2019-07-26	$18.07	$18.12	$17.90	$18.09	$17.13	35,362
2019-07-25	$18.15	$18.16	$17.95	$17.95	$17.00	22,803
2019-07-24	$18.20	$18.25	$18.02	$18.10	$17.14	27,646
2019-07-23	$18.01	$18.13	$18.01	$18.05	$17.10	27,609
2019-07-22	$18.01	$18.10	$17.95	$18.01	$17.06	16,474
2019-07-19	$18.15	$18.20	$18.01	$18.12	$17.16	123,480
2019-07-18	$18.03	$18.29	$18.03	$18.29	$17.32	4,064
2019-07-17	$18.20	$18.34	$18.12	$18.24	$17.28	14,596
2019-07-16	$18.32	$18.32	$18.15	$18.15	$17.19	9,953
2019-07-15	$18.43	$18.43	$18.26	$18.30	$17.33	19,488
2019-07-12	$18.14	$18.30	$18.14	$18.19	$17.23	10,029
2019-07-11	$18.33	$18.35	$18.10	$18.25	$17.29	14,781
2019-07-10	$18.31	$18.31	$18.20	$18.21	$17.25	26,674
2019-07-09	$18.23	$18.27	$18.06	$18.22	$17.26	44,028
2019-07-08	$18.25	$18.25	$18.10	$18.24	$17.28	117,222
2019-07-05	$18.24	$18.25	$18.05	$18.18	$17.22	24,043
2019-07-03	$18.08	$18.15	$17.99	$18.15	$17.19	62,337
2019-07-02	$17.87	$17.99	$17.85	$17.93	$16.98	57,329
2019-07-01	$17.82	$17.85	$17.70	$17.85	$16.91	62,901
2019-06-28	$17.75	$17.77	$17.50	$17.74	$16.80	13,381
2019-06-27	$17.35	$17.64	$17.25	$17.60	$16.67	12,225
2019-06-26	$17.36	$17.55	$17.34	$17.37	$16.45	3,565
2019-06-25	$17.50	$17.55	$17.45	$17.55	$16.62	6,600
2019-06-24	$17.41	$17.53	$17.41	$17.53	$16.60	3,295
2019-06-21	$17.42	$17.52	$17.42	$17.52	$16.60	3,539
2019-06-20	$17.50	$17.52	$17.25	$17.52	$16.60	267,417
2019-06-19	$17.20	$17.20	$16.92	$16.99	$16.09	26,866
2019-06-18	$17.04	$17.35	$17.04	$17.20	$16.29	25,569
2019-06-17	$17.25	$17.25	$17.10	$17.18	$16.27	6,607
2019-06-14	$17.00	$17.08	$16.90	$17.08	$16.18	13,375
2019-06-13	$17.25	$17.25	$17.00	$17.15	$16.24	14,395
2019-06-12	$17.25	$17.25	$17.06	$17.25	$16.34	15,285
2019-06-11	$17.45	$17.45	$17.12	$17.24	$16.33	12,587
2019-06-10	$17.39	$17.39	$17.22	$17.25	$16.34	8,802
2019-06-07	$16.88	$17.22	$16.85	$17.00	$16.10	14,193
2019-06-06	$16.52	$16.82	$16.52	$16.82	$15.93	14,810
2019-06-05	$16.62	$16.62	$16.45	$16.48	$15.61	8,350
2019-06-04	$16.55	$16.65	$16.45	$16.56	$15.69	19,500
2019-06-03	$16.55	$16.59	$16.40	$16.45	$15.58	24,486
2019-05-31	$16.70	$16.70	$16.42	$16.54	$15.67	16,403
2019-05-30	$16.88	$16.88	$16.70	$16.70	$15.82	5,500
2019-05-29	$16.96	$17.00	$16.75	$16.82	$15.93	15,857
2019-05-28	$17.00	$17.05	$16.90	$16.97	$16.07	7,570
2019-05-24	$17.00	$17.00	$16.82	$16.82	$15.93	15,092
2019-05-23	$17.05	$17.18	$17.00	$17.13	$16.22	19,474
2019-05-22	$17.20	$17.20	$17.10	$17.10	$16.10	869
2019-05-21	$17.25	$17.40	$17.25	$17.25	$16.24	3,900
2019-05-20	$17.19	$17.30	$17.19	$17.25	$16.24	11,259
2019-05-17	$17.35	$17.44	$17.15	$17.32	$16.31	6,704
2019-05-16	$17.27	$17.43	$17.25	$17.43	$16.41	5,357
2019-05-15	$17.28	$17.47	$17.10	$17.12	$16.12	17,299
2019-05-14	$17.25	$17.40	$17.25	$17.30	$16.29	6,071
2019-05-13	$17.55	$17.60	$17.10	$17.10	$16.10	3,964
2019-05-10	$17.50	$17.50	$17.35	$17.35	$16.34	452
2019-05-09	$17.42	$17.42	$17.24	$17.35	$16.34	4,960
2019-05-08	$17.29	$17.68	$17.29	$17.65	$16.62	4,994
2019-05-07	$17.40	$17.40	$17.13	$17.24	$16.24	14,102
2019-05-06	$17.56	$17.56	$17.40	$17.40	$16.38	9,681
2019-05-03	$17.74	$17.74	$17.59	$17.74	$16.71	15,414
2019-05-02	$17.65	$17.67	$17.52	$17.58	$16.56	6,678
2019-05-01	$17.66	$17.74	$17.62	$17.62	$16.59	2,697
2019-04-30	$17.65	$17.65	$17.52	$17.55	$16.53	47,195
2019-04-29	$17.73	$17.76	$17.68	$17.68	$16.65	45,157
2019-04-26	$17.75	$17.76	$17.65	$17.65	$16.62	30,372
2019-04-25	$17.85	$17.86	$17.77	$17.79	$16.75	91,367
2019-04-24	$17.78	$17.97	$17.75	$17.95	$16.90	86,449
2019-04-23	$17.77	$17.84	$17.65	$17.77	$16.73	106,777
2019-04-22	$17.80	$17.85	$17.80	$17.84	$16.80	7,223
2019-04-18	$17.78	$17.95	$17.75	$17.87	$16.83	5,540
2019-04-17	$17.70	$17.95	$17.70	$17.80	$16.76	24,239
2019-04-16	$17.85	$17.85	$17.80	$17.80	$16.76	11,564
2019-04-15	$17.80	$17.90	$17.80	$17.85	$16.81	4,972
2019-04-12	$17.90	$17.90	$17.80	$17.90	$16.86	15,870
2019-04-11	$17.94	$17.95	$17.70	$17.70	$16.67	18,532
2019-04-10	$17.63	$17.85	$17.63	$17.80	$16.76	13,792
2019-04-09	$17.60	$17.84	$17.60	$17.84	$16.80	2,336
2019-04-08	$17.84	$17.84	$17.68	$17.68	$16.65	9,119
2019-04-05	$17.50	$17.75	$17.50	$17.72	$16.69	28,752
2019-04-04	$17.63	$17.70	$17.50	$17.60	$16.57	25,825
2019-04-03	$17.47	$17.55	$17.27	$17.43	$16.41	4,728
2019-04-02	$17.50	$17.51	$17.25	$17.35	$16.34	99,453
2019-04-01	$17.45	$17.49	$17.31	$17.47	$16.45	54,538
2019-03-29	$17.26	$17.40	$17.25	$17.32	$16.31	30,850
2019-03-28	$17.20	$17.24	$17.02	$17.18	$16.17	25,867
2019-03-27	$17.00	$17.26	$17.00	$17.20	$16.20	131,485
2019-03-26	$16.93	$16.98	$16.85	$16.94	$15.95	25,796
2019-03-25	$16.69	$16.91	$16.69	$16.90	$15.91	29,766
2019-03-22	$16.74	$16.90	$16.67	$16.87	$15.89	52,092
2019-03-21	$16.60	$16.93	$16.52	$16.92	$15.93	38,308
2019-03-20	$16.54	$16.60	$16.54	$16.59	$15.62	4,995
2019-03-19	$16.50	$16.55	$16.44	$16.55	$15.59	1,422
2019-03-18	$16.50	$16.59	$16.40	$16.55	$15.58	16,056
2019-03-15	$16.57	$16.57	$16.40	$16.40	$15.44	13,704
2019-03-14	$16.49	$16.55	$16.38	$16.55	$15.59	48,327
2019-03-13	$16.35	$16.50	$16.10	$16.50	$15.54	10,848
2019-03-12	$16.25	$16.33	$16.16	$16.30	$15.35	10,605
2019-03-11	$16.26	$16.34	$16.16	$16.34	$15.39	18,156
2019-03-08	$16.46	$16.49	$16.25	$16.32	$15.36	3,656
2019-03-07	$16.50	$16.50	$16.23	$16.40	$15.44	10,919
2019-03-06	$16.62	$16.73	$16.35	$16.48	$15.51	15,074
2019-03-05	$16.85	$16.89	$16.71	$16.84	$15.85	9,222
2019-03-04	$16.88	$16.88	$16.70	$16.75	$15.77	19,584
2019-03-01	$16.75	$16.80	$16.70	$16.75	$15.77	3,679
2019-02-28	$16.60	$16.85	$16.60	$16.75	$15.77	54,326
2019-02-27	$16.66	$16.80	$16.66	$16.80	$15.82	23,247
2019-02-26	$16.90	$16.93	$16.75	$16.79	$15.81	34,720
2019-02-25	$16.75	$16.83	$16.66	$16.83	$15.85	7,575
2019-02-22	$16.67	$16.89	$16.58	$16.70	$15.73	91,720
2019-02-21	$16.51	$16.66	$16.51	$16.54	$15.58	79,434
2019-02-20	$16.40	$16.60	$16.40	$16.46	$15.50	84,912
2019-02-19	$16.38	$16.44	$16.26	$16.40	$15.44	43,354
2019-02-15	$16.40	$16.42	$16.23	$16.31	$15.36	29,715
2019-02-14	$16.21	$16.55	$16.21	$16.39	$15.43	11,877
2019-02-13	$16.00	$16.10	$15.90	$16.05	$15.11	117,431
2019-02-12	$15.65	$15.76	$15.65	$15.73	$14.81	18,041
2019-02-11	$15.62	$15.85	$15.55	$15.65	$14.74	211,963
2019-02-08	$15.50	$15.60	$15.50	$15.59	$14.68	42,832
2019-02-07	$15.50	$15.70	$15.45	$15.45	$14.55	13,210
2019-02-06	$15.45	$15.45	$15.35	$15.38	$14.48	20,934
2019-02-05	$15.40	$15.45	$15.32	$15.40	$14.50	8,460
2019-02-04	$15.31	$15.45	$15.30	$15.39	$14.49	21,946
2019-02-01	$15.28	$15.29	$15.16	$15.29	$14.40	12,323
2019-01-31	$15.06	$15.35	$15.06	$15.14	$14.26	3,025
2019-01-30	$15.01	$15.10	$14.97	$15.10	$14.22	2,872
2019-01-29	$15.05	$15.10	$15.05	$15.05	$14.17	2,862
2019-01-28	$15.07	$15.07	$15.07	$15.07	$14.19	1,877
2019-01-25	$14.98	$15.15	$14.96	$15.07	$14.19	11,694
2019-01-24	$14.70	$14.80	$14.70	$14.75	$13.89	7,951
2019-01-23	$14.50	$14.50	$14.50	$14.50	$13.65	6,260
2019-01-22	$14.43	$14.70	$14.40	$14.40	$13.56	17,862
2019-01-18	$14.30	$14.60	$14.21	$14.50	$13.65	36,412
2019-01-17	$14.02	$14.24	$14.02	$14.24	$13.41	17,450
2019-01-16	$14.20	$14.20	$14.05	$14.19	$13.36	17,407
2019-01-15	$14.30	$14.30	$14.30	$14.30	$13.47	200
2019-01-14	$14.22	$14.22	$14.22	$14.22	$13.39	3,834
2019-01-11	$14.25	$14.25	$14.22	$14.22	$13.39	3,234
2019-01-10	$14.06	$14.06	$13.99	$14.05	$13.23	18,258
2019-01-09	$14.02	$14.02	$14.01	$14.01	$13.19	4,100
2019-01-08	$14.00	$14.00	$13.90	$13.90	$13.09	2,657
2019-01-07	$13.46	$13.46	$13.46	$13.46	$12.67	21,625
2019-01-04	$13.18	$13.60	$13.18	$13.46	$12.67	9,258
2019-01-03	$12.65	$12.65	$12.65	$12.65	$11.91	6,106
2019-01-02	$12.70	$12.99	$12.70	$12.99	$12.23	5,150
2018-12-31	$12.81	$13.20	$12.64	$12.65	$11.91	26,300
2018-12-28	$12.55	$12.75	$12.45	$12.45	$11.72	61,623
2018-12-27	$12.98	$12.98	$12.98	$12.98	$12.22	4,294,732
2018-12-26	$13.20	$13.20	$12.66	$12.80	$12.05	12,420
2018-12-24	$12.95	$12.95	$12.95	$12.95	$12.20	8,774
2018-12-21	$13.16	$13.19	$12.95	$12.95	$12.20	27,298
2018-12-20	$13.80	$13.80	$13.16	$13.17	$12.40	10,383
2018-12-19	$13.78	$14.03	$13.72	$13.90	$13.09	6,300
2018-12-18	$14.00	$14.00	$14.00	$14.00	$13.18	14,708
2018-12-17	$13.94	$13.94	$13.80	$13.80	$13.00	16,717
2018-12-14	$14.00	$14.37	$13.96	$14.00	$13.18	47,100
2018-12-13	$14.08	$14.12	$14.00	$14.00	$13.18	9,650
2018-12-12	$13.95	$13.95	$13.95	$13.95	$13.14	5,511
2018-12-11	$14.03	$14.10	$13.97	$14.06	$13.24	27,229
2018-12-10	$13.93	$13.93	$13.93	$13.93	$13.12	10,634
2018-12-07	$14.11	$14.30	$13.93	$13.93	$13.12	16,308
2018-12-06	$14.45	$14.47	$14.01	$14.03	$13.21	19,604
2018-12-04	$14.61	$14.61	$14.39	$14.47	$13.63	13,405
2018-12-03	$14.26	$14.26	$14.26	$14.26	$13.43	11,310
2018-11-30	$14.50	$14.50	$14.26	$14.26	$13.43	23,353
2018-11-29	$14.51	$14.51	$14.50	$14.50	$13.65	5,699
2018-11-28	$14.24	$14.45	$14.24	$14.45	$13.60	4,533
2018-11-27	$14.50	$14.50	$14.50	$14.50	$13.65	230
2018-11-26	$14.35	$14.35	$14.35	$14.35	$13.51	3,715,942
2018-11-23	$14.70	$14.70	$14.10	$14.35	$13.51	725
2018-11-21	$13.97	$14.18	$13.97	$14.11	$13.29	4,527
2018-11-20	$14.16	$14.16	$13.96	$14.15	$13.33	12,405
2018-11-19	$14.15	$14.15	$14.15	$14.15	$13.33	2,579
2018-11-16	$14.30	$14.30	$14.10	$14.15	$13.33	15,314
2018-11-15	$14.55	$14.55	$14.30	$14.31	$13.48	9,542
2018-11-14	$14.55	$14.60	$14.49	$14.50	$13.65	11,713
2018-11-13	$14.95	$14.95	$14.95	$14.95	$14.08	1,921
2018-11-12	$14.95	$14.95	$14.62	$14.65	$13.80	5,657
2018-11-09	$14.95	$14.95	$14.95	$14.95	$14.08	1
2018-11-08	$14.85	$14.95	$14.85	$14.95	$14.08	1,800
2018-11-07	$14.90	$15.00	$14.85	$14.85	$13.98	7,270
2018-11-06	$14.80	$14.95	$14.80	$14.90	$14.03	6,400
2018-11-05	$14.90	$14.90	$14.90	$14.90	$14.03	4,554
2018-11-02	$14.69	$15.13	$14.69	$14.90	$14.03	7,585
2018-11-01	$14.87	$14.87	$14.49	$14.60	$13.75	9,400
2018-10-31	$14.20	$14.35	$14.06	$14.35	$13.51	15,772
2018-10-30	$13.92	$14.00	$13.92	$13.92	$13.11	3,965
2018-10-29	$14.20	$14.20	$14.20	$14.20	$13.37	6,550
2018-10-26	$13.89	$14.20	$13.87	$14.20	$13.37	23,500
2018-10-25	$14.10	$14.40	$13.88	$14.19	$13.36	15,937
2018-10-24	$14.20	$14.25	$14.11	$14.11	$13.29	17,271
2018-10-23	$14.45	$14.45	$14.15	$14.40	$13.56	20,501
2018-10-22	$14.70	$14.70	$14.60	$14.60	$13.75	17,770
2018-10-19	$14.73	$14.73	$14.73	$14.73	$13.87	1,284
2018-10-18	$14.29	$14.29	$14.21	$14.29	$13.46	20,430
2018-10-17	$14.55	$14.55	$14.32	$14.35	$13.51	5,489
2018-10-16	$14.54	$14.80	$14.52	$14.70	$13.84	6,018
2018-10-15	$14.54	$14.54	$14.54	$14.54	$13.69	6,015
2018-10-12	$14.54	$14.75	$14.54	$14.54	$13.69	20,325
2018-10-11	$14.72	$14.75	$14.48	$14.75	$13.89	36,201
2018-10-10	$14.90	$14.90	$14.90	$14.90	$14.03	16,830
2018-10-09	$14.95	$15.05	$14.92	$14.92	$14.05	6,792
2018-10-08	$14.81	$14.81	$14.81	$14.81	$13.95	8,200
2018-10-05	$14.97	$14.97	$14.81	$14.81	$13.95	33,203
2018-10-04	$15.07	$15.07	$14.97	$15.00	$14.13	16,068
2018-10-03	$15.01	$15.14	$15.01	$15.10	$14.22	2,854
2018-10-02	$15.16	$15.16	$15.00	$15.00	$14.13	16,846
2018-10-01	$15.14	$15.14	$15.14	$15.14	$14.26	28,450
2018-09-28	$15.25	$15.25	$15.14	$15.14	$14.26	10,532
2018-09-27	$15.28	$15.29	$15.14	$15.14	$14.26	7,792
2018-09-26	$15.35	$15.35	$15.08	$15.08	$14.20	15,086
2018-09-25	$15.44	$15.44	$15.40	$15.40	$14.50	1,319
2018-09-24	$15.31	$15.31	$15.31	$15.31	$14.42	16,085
2018-09-21	$15.35	$15.47	$15.24	$15.43	$14.53	17,025
2018-09-20	$15.25	$15.35	$15.20	$15.26	$14.37	10,275
2018-09-19	$15.21	$15.23	$15.16	$15.20	$14.31	4,876
2018-09-18	$15.05	$15.21	$15.05	$15.21	$14.32	875
2018-09-17	$15.22	$15.25	$15.20	$15.25	$14.36	4,104
2018-09-14	$15.22	$15.31	$15.22	$15.31	$14.42	3,050
2018-09-13	$15.20	$15.20	$15.20	$15.20	$14.32	6,650
2018-09-12	$15.37	$15.40	$15.19	$15.22	$14.33	5,018
2018-09-11	$15.01	$15.04	$15.01	$15.04	$14.16	10,728
2018-09-10	$15.07	$15.07	$15.07	$15.07	$14.19	8,994
2018-09-07	$15.25	$15.25	$15.03	$15.07	$14.19	17,010
2018-09-06	$15.23	$15.29	$15.23	$15.29	$14.40	1,891
2018-09-05	$15.37	$15.39	$15.10	$15.10	$14.22	74,310
2018-09-04	$15.50	$15.50	$15.50	$15.50	$14.60	30,315
2018-08-31	$15.44	$15.50	$15.44	$15.50	$14.60	2,921
2018-08-30	$15.50	$15.63	$15.48	$15.62	$14.71	33,397
2018-08-29	$15.32	$15.55	$15.32	$15.55	$14.64	3,511
2018-08-28	$15.50	$15.50	$15.32	$15.45	$14.55	9,674
2018-08-27	$15.55	$15.55	$15.55	$15.55	$14.64	21,702
2018-08-24	$15.50	$15.55	$15.49	$15.55	$14.64	25,986
2018-08-23	$15.40	$15.40	$15.33	$15.40	$14.50	15,527
2018-08-22	$15.12	$15.28	$15.07	$15.13	$14.25	18,410
2018-08-21	$15.08	$15.20	$15.03	$15.20	$14.31	47,990
2018-08-20	$15.31	$15.31	$14.99	$15.05	$14.17	21,905
2018-08-17	$15.07	$15.07	$15.07	$15.07	$14.19	0
2018-08-16	$15.12	$15.24	$15.07	$15.07	$14.19	12,370
2018-08-15	$15.05	$15.06	$14.85	$15.05	$14.18	22,363
2018-08-14	$15.25	$15.25	$15.05	$15.05	$14.17	2,460
2018-08-13	$15.30	$15.30	$15.05	$15.25	$14.36	5,263
2018-08-10	$15.25	$15.40	$15.22	$15.30	$14.41	4,967
2018-08-09	$15.30	$15.30	$15.30	$15.30	$14.41	2,548
2018-08-08	$15.30	$15.30	$15.06	$15.06	$14.18	11,570
2018-08-07	$15.40	$15.40	$15.18	$15.29	$14.40	13,416
2018-08-06	$15.02	$15.02	$15.02	$15.02	$14.14	4,725
2018-08-03	$15.01	$15.40	$14.84	$15.02	$14.14	9,715
2018-08-02	$15.00	$15.31	$14.88	$15.30	$14.41	16,204
2018-08-01	$15.00	$15.00	$15.00	$15.00	$14.13	1,650
2018-07-31	$15.00	$15.01	$14.99	$15.00	$14.13	11,610
2018-07-30	$15.15	$15.15	$15.15	$15.15	$14.27	1,831
2018-07-27	$15.25	$15.25	$15.15	$15.15	$14.27	12,775
2018-07-26	$15.00	$15.25	$15.00	$15.15	$14.27	15,998
2018-07-25	$15.10	$15.24	$15.00	$15.13	$14.24	21,287
2018-07-24	$15.23	$15.23	$15.10	$15.15	$14.27	1,128
2018-07-23	$15.15	$15.37	$15.05	$15.20	$14.31	9,030
2018-07-20	$15.33	$15.33	$15.00	$15.05	$14.17	6,970
2018-07-19	$15.05	$15.37	$15.00	$15.00	$14.13	3,840
2018-07-18	$15.10	$15.20	$15.05	$15.20	$14.31	4,385
2018-07-17	$15.23	$15.27	$15.06	$15.08	$14.20	5,489
2018-07-16	$15.20	$15.43	$15.10	$15.27	$14.38	44,732
2018-07-13	$15.00	$15.10	$15.00	$15.00	$14.13	9,874
2018-07-12	$14.99	$14.99	$14.99	$14.99	$14.12	1,189
2018-07-11	$14.85	$14.90	$14.74	$14.74	$13.88	5,615
2018-07-10	$14.90	$15.06	$14.68	$14.90	$14.03	35,303
2018-07-09	$14.60	$14.60	$14.60	$14.60	$13.75	2,750
2018-07-06	$14.90	$14.90	$14.60	$14.60	$13.75	36,250
2018-07-05	$14.99	$14.99	$14.57	$14.57	$13.72	2,950
2018-07-03	$14.65	$14.95	$14.65	$14.80	$13.94	15,465
2018-07-02	$14.50	$14.50	$14.50	$14.50	$13.65	396
2018-06-29	$14.42	$14.50	$14.42	$14.50	$13.65	3,699
2018-06-28	$14.57	$14.60	$14.55	$14.55	$13.70	1,399
2018-06-27	$14.73	$14.75	$14.60	$14.61	$13.76	33,111
2018-06-26	$14.87	$14.87	$14.75	$14.82	$13.95	2,030
2018-06-25	$14.96	$14.96	$14.96	$14.96	$14.09	12,627
2018-06-22	$14.84	$15.00	$14.81	$14.96	$14.09	47,862
2018-06-21	$14.88	$14.95	$14.78	$14.84	$13.97	30,730
2018-06-20	$14.90	$15.00	$14.90	$14.95	$14.08	26,420
2018-06-19	$14.98	$14.98	$14.92	$14.94	$14.07	7,411
2018-06-18	$15.00	$15.00	$15.00	$15.00	$14.13	71,825
2018-06-15	$14.96	$15.00	$14.78	$15.00	$14.13	11,979
2018-06-14	$14.95	$15.01	$14.94	$14.97	$14.10	108,459
2018-06-13	$14.86	$15.00	$14.72	$14.90	$14.03	105,638
2018-06-12	$14.51	$14.85	$14.50	$14.80	$13.94	29,141
2018-06-11	$14.70	$14.70	$14.70	$14.70	$13.84	17,120
2018-06-08	$14.52	$14.70	$14.35	$14.70	$13.84	16,829
2018-06-07	$14.80	$14.90	$14.70	$14.89	$14.02	18,825
2018-06-06	$14.39	$14.77	$14.39	$14.72	$13.86	47,306
2018-06-05	$14.28	$14.48	$14.25	$14.30	$13.47	11,544
2018-06-04	$13.88	$13.88	$13.88	$13.88	$13.07	58,657
2018-06-01	$13.95	$14.03	$13.85	$13.88	$13.07	40,552
2018-05-31	$13.94	$14.10	$13.92	$14.00	$13.18	11,214
2018-05-30	$13.81	$14.20	$13.81	$14.00	$13.18	122,090
2018-05-29	$13.85	$14.02	$13.71	$13.81	$13.00	55,079
2018-05-25	$13.55	$13.85	$13.55	$13.65	$12.85	27,850
2018-05-24	$13.60	$13.60	$13.51	$13.58	$12.79	282,364
2018-05-23	$13.46	$13.60	$13.40	$13.54	$12.75	2,714
2018-05-22	$13.46	$13.57	$13.46	$13.56	$12.77	58,565
2018-05-21	$13.20	$13.48	$13.20	$13.48	$12.69	9,728
2018-05-18	$13.48	$13.48	$13.48	$13.48	$12.69	1,048
2018-05-17	$13.24	$13.48	$13.24	$13.48	$12.69	650
2018-05-16	$13.42	$13.42	$13.27	$13.42	$12.64	12,200
2018-05-15	$13.11	$13.20	$13.07	$13.11	$12.35	15,430
2018-05-14	$13.35	$13.35	$13.35	$13.35	$12.57	15,450
2018-05-11	$13.22	$13.50	$13.10	$13.35	$12.57	38,431
2018-05-10	$13.00	$13.30	$13.00	$13.22	$12.45	29,301
2018-05-09	$13.05	$13.12	$13.00	$13.06	$12.30	9,750
2018-05-08	$13.10	$13.12	$12.88	$13.01	$12.25	8,440
2018-05-07	$12.98	$12.98	$12.98	$12.98	$12.22	17,330
2018-05-04	$12.94	$13.00	$12.92	$12.98	$12.22	4,393
2018-05-03	$13.00	$13.02	$12.92	$12.94	$12.19	21,183
2018-05-02	$12.89	$13.12	$12.86	$13.02	$12.26	15,444
2018-05-01	$12.90	$13.05	$12.85	$13.01	$12.25	15,402
2018-04-30	$12.86	$12.86	$12.86	$12.86	$12.11	32,803
2018-04-27	$12.87	$13.09	$12.86	$12.86	$12.11	16,733
2018-04-26	$12.65	$12.96	$12.65	$12.80	$12.05	8,815
2018-04-25	$12.82	$12.82	$12.53	$12.58	$11.84	15,976
2018-04-24	$12.57	$13.00	$12.57	$12.82	$12.07	9,103
2018-04-23	$12.70	$12.70	$12.70	$12.70	$11.96	18,561
2018-04-20	$12.74	$12.78	$12.69	$12.70	$11.96	1,580
2018-04-19	$12.50	$12.60	$12.50	$12.60	$11.87	11,847
2018-04-18	$12.49	$12.50	$12.45	$12.50	$11.77	32,462
2018-04-17	$12.71	$12.71	$12.55	$12.71	$11.97	3,635
2018-04-16	$12.58	$12.58	$12.58	$12.58	$11.84	13,217
2018-04-13	$12.64	$12.64	$12.55	$12.58	$11.84	4,295
2018-04-12	$12.35	$12.50	$12.23	$12.23	$11.52	12,964
2018-04-11	$12.40	$12.40	$12.26	$12.38	$11.65	5,316
2018-04-10	$12.32	$12.51	$12.16	$12.50	$11.77	18,058
2018-04-09	$12.50	$12.50	$12.50	$12.50	$11.77	1,298
2018-04-06	$12.62	$12.62	$12.35	$12.50	$11.77	10,030
2018-04-05	$12.41	$12.63	$12.41	$12.60	$11.87	38,553
2018-04-04	$12.20	$12.20	$12.20	$12.20	$11.49	3,578
2018-04-03	$12.10	$12.28	$12.08	$12.26	$11.55	20,273
2018-04-02	$12.05	$12.25	$12.05	$12.20	$11.49	4,250
2018-03-29	$12.25	$12.25	$12.14	$12.25	$11.54	10,864
2018-03-28	$12.22	$12.22	$12.22	$12.22	$11.51	6,475
2018-03-27	$12.28	$12.35	$12.21	$12.25	$11.54	60,786
2018-03-26	$12.25	$12.25	$12.25	$12.25	$11.54	45,419
2018-03-23	$12.43	$12.48	$12.17	$12.25	$11.54	99,150
2018-03-22	$12.62	$12.62	$12.38	$12.60	$11.87	126,331
2018-03-21	$12.61	$12.79	$12.54	$12.60	$11.87	70,693
2018-03-20	$12.62	$12.70	$12.56	$12.59	$11.86	128,569
2018-03-19	$12.80	$12.80	$12.80	$12.80	$12.05	16,896
2018-03-16	$12.72	$12.85	$12.72	$12.80	$12.05	13,661
2018-03-15	$12.77	$12.82	$12.69	$12.72	$11.98	12,950
2018-03-14	$12.83	$12.83	$12.69	$12.74	$12.00	11,810
2018-03-13	$12.79	$13.02	$12.75	$12.82	$12.07	21,787
2018-03-12	$12.90	$12.90	$12.90	$12.90	$12.15	12,349
2018-03-09	$12.83	$12.90	$12.80	$12.90	$12.15	11,205
2018-03-08	$12.75	$12.90	$12.70	$12.83	$12.08	16,825
2018-03-07	$12.85	$12.85	$12.67	$12.72	$11.98	13,405
2018-03-06	$13.12	$13.12	$13.12	$13.12	$12.35	36,682
2018-03-05	$12.97	$13.15	$12.83	$13.12	$12.35	10,371
2018-03-02	$12.94	$13.09	$12.90	$13.02	$12.26	15,105
2018-03-01	$13.23	$13.23	$13.15	$13.15	$12.38	2,480
2018-02-28	$13.41	$13.41	$13.41	$13.41	$12.62	16,235
2018-02-27	$13.30	$13.45	$13.30	$13.30	$12.52	53,098
2018-02-26	$13.32	$13.32	$13.32	$13.32	$12.54	18,361
2018-02-23	$13.25	$13.32	$13.25	$13.32	$12.54	5,000
2018-02-22	$13.24	$13.31	$13.11	$13.20	$12.43	7,795
2018-02-21	$13.30	$13.47	$13.25	$13.47	$12.69	11,545
2018-02-20	$13.29	$13.40	$13.28	$13.36	$12.58	7,295
2018-02-16	$13.33	$13.35	$13.26	$13.35	$12.57	7,412
2018-02-15	$13.15	$13.33	$13.05	$13.22	$12.44	4,000
2018-02-14	$13.10	$13.27	$13.03	$13.06	$12.30	119,768
2018-02-13	$13.30	$13.30	$12.94	$13.00	$12.24	7,794
2018-02-12	$12.93	$12.93	$12.93	$12.93	$12.18	9,070
2018-02-09	$13.22	$13.22	$12.60	$12.93	$12.18	200,800
2018-02-08	$13.47	$13.50	$13.25	$13.25	$12.48	12,240
2018-02-07	$13.29	$13.55	$13.29	$13.42	$12.64	10,024
2018-02-06	$13.57	$13.88	$13.22	$13.65	$12.85	41,967
2018-02-05	$14.15	$14.15	$14.15	$14.15	$13.33	88,039
2018-02-02	$14.31	$14.35	$14.15	$14.15	$13.33	29,257
2018-02-01	$14.28	$14.46	$14.21	$14.30	$13.47	74,828
2018-01-31	$14.38	$14.50	$14.26	$14.42	$13.57	87,302
2018-01-30	$14.25	$14.25	$14.19	$14.19	$13.36	23,507
2018-01-29	$14.32	$14.32	$14.32	$14.32	$13.49	40,150
2018-01-26	$14.34	$14.47	$14.27	$14.32	$13.49	188,274
2018-01-25	$14.25	$14.30	$14.20	$14.30	$13.47	5,340
2018-01-24	$14.37	$14.37	$14.09	$14.10	$13.28	49,941
2018-01-23	$14.27	$14.33	$14.20	$14.33	$13.49	9,985
2018-01-22	$14.44	$14.44	$14.44	$14.44	$13.60	64,538
2018-01-19	$14.50	$14.50	$14.40	$14.44	$13.60	18,289
2018-01-18	$14.42	$14.54	$14.42	$14.44	$13.60	17,488
2018-01-17	$14.15	$14.30	$14.00	$14.20	$13.37	57,196
2018-01-16	$14.08	$14.15	$14.00	$14.10	$13.28	96,074
2018-01-12	$14.06	$14.15	$14.01	$14.01	$13.19	52,365
2018-01-11	$14.15	$14.15	$13.99	$14.10	$13.28	64,840
2018-01-10	$14.22	$14.26	$14.16	$14.20	$13.37	28,006
2018-01-09	$14.35	$14.35	$14.21	$14.35	$13.51	53,799
2018-01-08	$14.30	$14.30	$14.30	$14.30	$13.47	422,977
2018-01-05	$14.32	$14.32	$14.25	$14.30	$13.47	7,322
2018-01-04	$14.31	$14.31	$14.25	$14.31	$13.48	65,155
2018-01-03	$14.33	$14.40	$14.01	$14.35	$13.51	181,080
2018-01-02	$13.76	$13.76	$13.76	$13.76	$12.96	9,193
2017-12-29	$13.65	$13.81	$13.55	$13.76	$12.96	66,287
2017-12-28	$13.65	$13.65	$13.36	$13.50	$12.71	115,598
2017-12-27	$13.77	$13.77	$13.65	$13.70	$12.90	30,449
2017-12-26	$13.81	$13.81	$13.81	$13.81	$13.00	19,539
2017-12-22	$13.81	$13.84	$13.60	$13.81	$13.00	62,626
2017-12-21	$13.81	$13.93	$13.80	$13.80	$13.00	41,116
2017-12-20	$13.90	$13.91	$13.88	$13.90	$13.09	15,196
2017-12-19	$13.90	$13.90	$13.87	$13.90	$13.09	59,057
2017-12-18	$13.94	$13.94	$13.94	$13.94	$13.13	84,733
2017-12-15	$13.90	$13.99	$13.90	$13.94	$13.13	54,238
2017-12-14	$13.96	$13.96	$13.84	$13.85	$13.04	60,682
2017-12-13	$13.94	$13.97	$13.85	$13.88	$13.07	39,239
2017-12-12	$13.90	$13.99	$13.90	$13.98	$13.17	37,726
2017-12-11	$14.02	$14.02	$14.02	$14.02	$13.20	2,988
2017-12-08	$14.10	$14.10	$14.02	$14.02	$13.20	11,650
2017-12-07	$14.01	$14.11	$13.94	$13.99	$13.17	48,127
2017-12-06	$13.98	$14.00	$13.91	$13.94	$13.13	1,870
2017-12-05	$13.95	$14.00	$13.89	$13.99	$13.17	62,902
2017-12-04	$13.86	$13.86	$13.86	$13.86	$13.05	87,926
2017-12-01	$13.85	$13.86	$13.72	$13.86	$13.05	2,755
2017-11-30	$13.74	$13.86	$13.66	$13.86	$13.05	155,627
2017-11-29	$13.50	$13.74	$13.47	$13.74	$12.94	134,448
2017-11-28	$13.45	$13.50	$13.35	$13.49	$12.70	67,398
2017-11-27	$13.50	$13.50	$13.40	$13.44	$12.66	24,939
2017-11-24	$13.55	$13.55	$13.55	$13.55	$12.76	50,250
2017-11-22	$13.52	$13.52	$13.50	$13.52	$12.73	69,970
2017-11-21	$13.55	$13.60	$13.40	$13.55	$12.76	45,694
2017-11-20	$13.20	$13.20	$13.20	$13.20	$12.43	72,370
2017-11-17	$13.40	$13.46	$13.20	$13.20	$12.43	88,388
2017-11-16	$13.37	$13.40	$13.34	$13.40	$12.62	6,056
2017-11-15	$13.38	$13.40	$13.36	$13.38	$12.60	13,120
2017-11-14	$13.51	$13.53	$13.30	$13.44	$12.66	35,000
2017-11-13	$13.64	$13.64	$13.64	$13.64	$12.84	18,450
2017-11-10	$13.52	$13.64	$13.52	$13.64	$12.84	12,654
2017-11-09	$13.50	$13.55	$13.50	$13.53	$12.74	3,300
2017-11-08	$13.50	$13.64	$13.50	$13.50	$12.71	2,664
2017-11-07	$13.40	$13.64	$13.40	$13.50	$12.71	18,200
2017-11-06	$13.47	$13.47	$13.47	$13.47	$12.68	5,396
2017-11-03	$13.35	$13.52	$13.35	$13.47	$12.68	36,832
2017-11-02	$13.50	$13.60	$13.45	$13.46	$12.68	15,389
2017-11-01	$13.54	$13.55	$13.51	$13.54	$12.75	36,846
2017-10-31	$13.40	$13.50	$13.35	$13.35	$12.57	53,084
2017-10-30	$13.43	$13.43	$13.43	$13.43	$12.65	2,040
2017-10-27	$13.47	$13.55	$13.25	$13.43	$12.65	4,740
2017-10-26	$13.40	$13.54	$13.40	$13.47	$12.68	77,637
2017-10-25	$13.44	$13.44	$13.26	$13.26	$12.48	45,301
2017-10-24	$13.50	$13.50	$13.44	$13.44	$12.66	23,638
2017-10-23	$13.50	$13.50	$13.50	$13.50	$12.71	5,174
2017-10-20	$13.46	$13.50	$13.41	$13.50	$12.71	2,770
2017-10-19	$13.36	$13.50	$13.35	$13.50	$12.71	13,100
2017-10-18	$13.43	$13.43	$13.30	$13.38	$12.60	145,353
2017-10-17	$13.25	$13.36	$13.25	$13.30	$12.52	111,762
2017-10-16	$13.26	$13.26	$13.26	$13.26	$12.48	158,625
2017-10-13	$13.17	$13.26	$13.17	$13.26	$12.48	139,220
2017-10-12	$13.13	$13.30	$13.13	$13.20	$12.43	382,653
2017-10-11	$13.16	$13.19	$13.08	$13.13	$12.36	315,630
2017-10-10	$13.18	$13.20	$13.15	$13.17	$12.40	33,583
2017-10-09	$13.20	$13.20	$13.20	$13.20	$12.43	120,964
2017-10-06	$13.00	$13.30	$13.00	$13.20	$12.43	176,899
2017-10-05	$12.90	$12.90	$12.90	$12.90	$12.15	310,815
2017-10-04	$12.90	$12.90	$12.90	$12.90	$12.15	212,425
2017-10-03	$12.90	$12.90	$12.90	$12.90	$12.15	83,753
2017-10-02	$12.90	$12.90	$12.90	$12.90	$12.15	6,420
2017-09-29	$12.91	$12.92	$12.85	$12.90	$12.15	194,392
2017-09-28	$13.36	$13.36	$13.36	$13.36	$12.58	89,383
2017-09-27	$13.36	$13.36	$13.36	$13.36	$12.58	10,709
2017-09-26	$13.36	$13.36	$13.36	$13.36	$12.58	108,394
2017-09-25	$13.36	$13.36	$13.36	$13.36	$12.58	93,655
2017-09-22	$12.99	$13.00	$12.94	$12.98	$12.22	31,463
2017-09-21	$13.36	$13.36	$13.36	$13.36	$12.58	42,537
2017-09-20	$13.36	$13.36	$13.36	$13.36	$12.58	144,560
2017-09-19	$13.36	$13.36	$13.36	$13.36	$12.58	125,121
2017-09-18	$13.36	$13.36	$13.36	$13.36	$12.58	52,915
2017-09-15	$13.30	$13.36	$13.02	$13.36	$12.58	38,975
2017-09-14	$13.45	$13.45	$13.45	$13.45	$12.67	61,500
2017-09-13	$13.30	$13.30	$13.30	$13.30	$12.52	25,294
2017-09-12	$13.10	$13.10	$13.10	$13.10	$12.34	67,685
2017-09-11	$13.10	$13.10	$13.10	$13.10	$12.34	4,720
2017-09-08	$13.40	$13.40	$13.40	$13.40	$12.62	7,871
2017-09-07	$13.40	$13.40	$13.40	$13.40	$12.62	12,178
2017-09-06	$13.70	$13.70	$13.70	$13.70	$12.90	17,361
2017-09-05	$13.70	$13.70	$13.70	$13.70	$12.90	22,956
2017-09-01	$13.60	$13.70	$13.55	$13.70	$12.90	2,050
2017-08-31	$13.55	$13.55	$13.55	$13.55	$12.76	11,109
2017-08-30	$13.55	$13.55	$13.55	$13.55	$12.76	23,746
2017-08-29	$13.55	$13.55	$13.30	$13.34	$12.56	18,949
2017-08-28	$13.54	$13.54	$13.54	$13.54	$12.75	2,253
2017-08-25	$13.50	$13.65	$13.49	$13.54	$12.75	18,747
2017-08-24	$13.80	$13.80	$13.61	$13.65	$12.85	12,936
2017-08-23	$13.95	$13.95	$13.95	$13.95	$13.14	12,525
2017-08-22	$13.95	$13.95	$13.95	$13.95	$13.14	4,638
2017-08-21	$13.95	$13.95	$13.95	$13.95	$13.14	8,829
2017-08-18	$13.94	$14.00	$13.90	$13.95	$13.14	13,830
2017-08-17	$14.22	$14.22	$14.22	$14.22	$13.39	8,608
2017-08-16	$14.22	$14.22	$14.22	$14.22	$13.39	25,146
2017-08-15	$14.08	$14.08	$14.08	$14.08	$13.26	200
2017-08-14	$14.00	$14.22	$13.91	$14.22	$13.39	1,483
2017-08-11	$14.05	$14.25	$13.98	$14.03	$13.21	10,900
2017-08-10	$14.60	$14.60	$14.60	$14.60	$13.75	13,239
2017-08-09	$14.60	$14.60	$14.60	$14.60	$13.75	7,286
2017-08-08	$14.60	$14.60	$14.60	$14.60	$13.75	4,870
2017-08-07	$14.60	$14.60	$14.60	$14.60	$13.75	4,838
2017-08-04	$14.76	$14.76	$14.30	$14.60	$13.75	49,595
2017-08-03	$14.25	$14.25	$14.25	$14.25	$13.42	20,581
2017-08-02	$14.25	$14.25	$14.25	$14.25	$13.42	68,287
2017-08-01	$14.25	$14.25	$14.25	$14.25	$13.42	11,117
2017-07-31	$14.25	$14.25	$14.25	$14.25	$13.42	615
2017-07-28	$13.99	$13.99	$13.99	$13.99	$13.17	7,164
2017-07-27	$13.99	$13.99	$13.99	$13.99	$13.17	24,713
2017-07-26	$13.99	$13.99	$13.99	$13.99	$13.17	1,355
2017-07-25	$13.99	$13.99	$13.99	$13.99	$13.17	6,374
2017-07-24	$14.14	$14.14	$14.14	$14.14	$13.32	3,075
2017-07-21	$13.99	$13.99	$13.99	$13.99	$13.17	644
2017-07-20	$13.99	$13.99	$13.99	$13.99	$13.17	22,725
2017-07-19	$13.99	$13.99	$13.99	$13.99	$13.17	3,310
2017-07-18	$14.01	$14.01	$13.80	$13.85	$13.04	41,845
2017-07-17	$13.99	$13.99	$13.99	$13.99	$13.17	105,185
2017-07-14	$14.13	$14.13	$14.13	$14.13	$13.31	220,793
2017-07-13	$14.15	$14.26	$13.95	$14.00	$13.18	86,978
2017-07-12	$14.45	$14.45	$14.45	$14.45	$13.61	23,037
2017-07-11	$14.45	$14.45	$14.45	$14.45	$13.61	14,444
2017-07-10	$14.45	$14.45	$14.45	$14.45	$13.61	21,860
2017-07-07	$15.35	$15.35	$15.35	$15.35	$14.46	37,589
2017-07-06	$14.61	$14.75	$14.48	$14.60	$13.75	18,020
2017-07-05	$15.35	$15.35	$15.35	$15.35	$14.46	8,184
2017-07-03	$15.35	$15.35	$15.35	$15.35	$14.46	2,389
2017-06-30	$15.35	$15.35	$15.35	$15.35	$14.46	3,951
2017-06-29	$15.35	$15.35	$15.35	$15.35	$14.46	27,262
2017-06-28	$15.35	$15.35	$15.35	$15.35	$14.46	42,777
2017-06-27	$15.35	$15.35	$15.35	$15.35	$14.46	30,633
2017-06-26	$15.35	$15.35	$15.35	$15.35	$14.46	13,898
2017-06-23	$15.53	$15.53	$15.53	$15.53	$14.62	6,600
2017-06-22	$15.53	$15.53	$15.53	$15.53	$14.62	4,962
2017-06-21	$15.50	$15.50	$15.22	$15.25	$14.36	10,730
2017-06-20	$15.53	$15.53	$15.53	$15.53	$14.62	2,271
2017-06-19	$15.45	$15.60	$15.44	$15.60	$14.69	6,271
2017-06-16	$15.50	$15.50	$15.48	$15.50	$14.60	16,640
2017-06-15	$15.40	$15.50	$15.40	$15.50	$14.60	390
2017-06-14	$15.75	$15.81	$15.53	$15.53	$14.62	67,527
2017-06-13	$15.50	$15.51	$15.40	$15.51	$14.61	94,850
2017-06-12	$15.55	$15.55	$15.55	$15.55	$14.64	36,050
2017-06-09	$15.53	$15.73	$15.50	$15.55	$14.64	8,500
2017-06-08	$15.76	$15.76	$15.76	$15.76	$14.84	19,691
2017-06-07	$15.76	$15.76	$15.76	$15.76	$14.84	15
2017-06-06	$15.76	$15.76	$15.76	$15.76	$14.84	13,299
2017-06-05	$15.76	$15.76	$15.76	$15.76	$14.84	4,687
2017-06-02	$15.75	$15.76	$15.74	$15.76	$14.84	6,384
2017-06-01	$15.73	$15.73	$15.73	$15.73	$14.81	166,178
2017-05-31	$15.73	$15.73	$15.73	$15.73	$14.81	70,466
2017-05-30	$15.73	$15.73	$15.73	$15.73	$14.81	31,730
2017-05-26	$15.73	$15.73	$15.73	$15.73	$14.81	105,590
2017-05-25	$15.73	$15.73	$15.73	$15.73	$14.81	133,166
2017-05-24	$15.73	$15.73	$15.73	$15.73	$14.81	4,740
2017-05-23	$15.73	$15.73	$15.73	$15.73	$14.81	19,011
2017-05-22	$15.73	$15.73	$15.73	$15.73	$14.81	40,248
2017-05-19	$15.64	$15.73	$15.55	$15.73	$14.81	7,460
2017-05-18	$15.75	$15.75	$15.75	$15.75	$14.83	14,830
2017-05-17	$15.75	$15.75	$15.75	$15.75	$14.83	13,880
2017-05-16	$15.75	$15.75	$15.75	$15.75	$14.83	6,101
2017-05-15	$15.75	$15.75	$15.75	$15.75	$14.83	932
2017-05-12	$15.80	$15.84	$15.75	$15.75	$14.83	7,049
2017-05-11	$15.75	$15.75	$15.75	$15.75	$14.83	6,877
2017-05-10	$15.75	$15.75	$15.75	$15.75	$14.83	1,940
2017-05-09	$15.75	$15.75	$15.75	$15.75	$14.83	3,100
2017-05-08	$15.75	$15.75	$15.75	$15.75	$14.83	24,759
2017-05-05	$15.80	$15.85	$15.70	$15.75	$14.83	28,807
2017-05-04	$15.60	$15.60	$15.60	$15.60	$14.69	17,384
2017-05-03	$15.60	$15.60	$15.60	$15.60	$14.69	31,316
2017-05-02	$15.70	$15.70	$15.70	$15.70	$14.78	152,588
2017-05-01	$15.70	$15.70	$15.70	$15.70	$14.78	2,095
2017-04-28	$15.42	$15.71	$15.42	$15.70	$14.78	61,737
2017-04-27	$15.12	$15.12	$15.12	$15.12	$14.24	37,806
2017-04-26	$15.12	$15.12	$15.12	$15.12	$14.24	59,707
2017-04-25	$15.12	$15.12	$15.12	$15.12	$14.24	40,568
2017-04-24	$15.12	$15.12	$15.12	$15.12	$14.24	21,671
2017-04-21	$15.12	$15.12	$15.12	$15.12	$14.24	11,366
2017-04-20	$15.12	$15.12	$15.12	$15.12	$14.24	51,359
2017-04-19	$15.12	$15.12	$15.12	$15.12	$14.24	12,070
2017-04-18	$15.12	$15.12	$15.12	$15.12	$14.24	23,850
2017-04-17	$15.12	$15.12	$15.12	$15.12	$14.24	3,026
2017-04-13	$15.12	$15.12	$15.12	$15.12	$14.24	20,332
2017-04-12	$15.12	$15.12	$15.12	$15.12	$14.24	0
2017-04-11	$15.12	$15.12	$15.12	$15.12	$14.24	6,150
2017-04-10	$15.12	$15.12	$15.12	$15.12	$14.24	2,727
2017-04-07	$15.11	$15.25	$15.11	$15.12	$14.24	4,435
2017-04-06	$15.29	$15.29	$15.29	$15.29	$14.40	2,106
2017-04-05	$15.29	$15.29	$15.29	$15.29	$14.40	1,700
2017-04-04	$15.29	$15.29	$15.29	$15.29	$14.40	3,390
2017-04-03	$15.29	$15.29	$15.29	$15.29	$14.40	32,002
2017-03-31	$14.70	$14.70	$14.70	$14.70	$13.84	1,000
2017-03-30	$14.70	$14.70	$14.70	$14.70	$13.84	23,996
2017-03-29	$14.70	$14.70	$14.70	$14.70	$13.84	24,509
2017-03-28	$14.70	$14.70	$14.70	$14.70	$13.84	53,708
2017-03-27	$14.70	$14.70	$14.70	$14.70	$13.84	49,495
2017-03-24	$14.81	$15.00	$14.70	$14.70	$13.84	51,400
2017-03-23	$15.15	$15.15	$15.15	$15.15	$14.27	19,565
2017-03-22	$15.15	$15.15	$15.15	$15.15	$14.27	67,668
2017-03-21	$15.15	$15.15	$15.15	$15.15	$14.27	37,161
2017-03-20	$15.15	$15.15	$15.15	$15.15	$14.27	41,106
2017-03-17	$15.15	$15.15	$15.15	$15.15	$14.27	5,235
2017-03-16	$15.15	$15.15	$15.15	$15.15	$14.27	19,055
2017-03-15	$15.15	$15.15	$15.15	$15.15	$14.27	6,606
2017-03-14	$15.15	$15.15	$15.15	$15.15	$14.27	21,762
2017-03-13	$15.15	$15.15	$15.15	$15.15	$14.27	5,196
2017-03-10	$15.10	$15.16	$15.10	$15.15	$14.27	16,000
2017-03-09	$15.30	$15.30	$15.30	$15.30	$14.41	12,320
2017-03-08	$15.30	$15.30	$15.30	$15.30	$14.41	8,352
2017-03-07	$15.30	$15.30	$15.30	$15.30	$14.41	45,050
2017-03-06	$15.30	$15.30	$15.30	$15.30	$14.41	10,580
2017-03-03	$15.39	$15.39	$15.30	$15.30	$14.41	95,400
2017-03-02	$15.39	$15.39	$15.39	$15.39	$14.49	136,293
2017-03-01	$15.39	$15.39	$15.39	$15.39	$14.49	57,672
2017-02-28	$15.39	$15.39	$15.39	$15.39	$14.49	46,745
2017-02-27	$15.39	$15.39	$15.39	$15.39	$14.49	32,581
2017-02-24	$15.50	$15.50	$15.31	$15.39	$14.49	48,000
2017-02-23	$15.05	$15.05	$15.05	$15.05	$14.17	10,707
2017-02-22	$15.05	$15.05	$15.05	$15.05	$14.17	80,150
2017-02-21	$15.05	$15.05	$15.05	$15.05	$14.17	76,610
2017-02-17	$15.05	$15.05	$15.05	$15.05	$14.17	44,100
2017-02-16	$15.05	$15.05	$15.05	$15.05	$14.17	7,306
2017-02-15	$15.05	$15.05	$15.05	$15.05	$14.17	25,381
2017-02-14	$15.05	$15.05	$15.05	$15.05	$14.17	15,775
2017-02-13	$15.05	$15.05	$15.05	$15.05	$14.17	44,531
2017-02-10	$15.20	$15.34	$15.05	$15.05	$14.17	9,300
2017-02-09	$15.16	$15.16	$15.16	$15.16	$14.28	1,746
2017-02-08	$15.16	$15.16	$15.16	$15.16	$14.28	117,452
2017-02-07	$15.16	$15.16	$15.16	$15.16	$14.28	9,329
2017-02-06	$15.16	$15.16	$15.16	$15.16	$14.28	2,878
2017-02-03	$15.25	$15.25	$15.16	$15.16	$14.28	43,800
2017-02-02	$15.01	$15.01	$15.01	$15.01	$14.14	8,573
2017-02-01	$15.01	$15.01	$15.01	$15.01	$14.14	12,533
2017-01-31	$15.08	$15.25	$15.01	$15.01	$14.14	43,538
2017-01-30	$15.05	$15.20	$15.00	$15.05	$14.17	142,603
2017-01-27	$15.10	$15.10	$15.00	$15.01	$14.14	147,439
2017-01-26	$15.10	$15.10	$14.93	$15.02	$14.14	141,705
2017-01-25	$15.29	$15.29	$15.01	$15.09	$14.21	204,048
2017-01-24	$15.01	$15.20	$15.01	$15.20	$14.31	15,224
2017-01-23	$15.25	$15.25	$14.98	$15.10	$14.22	17,471
2017-01-20	$15.20	$15.35	$15.15	$15.26	$14.37	14,955
2017-01-19	$15.20	$15.25	$15.10	$15.10	$14.22	35,385
2017-01-18	$15.28	$15.30	$15.15	$15.18	$14.30	16,200
2017-01-17	$15.25	$15.32	$15.20	$15.23	$14.34	13,659
2017-01-13	$15.33	$15.35	$15.20	$15.26	$14.37	22,556
2017-01-12	$15.25	$15.35	$15.24	$15.33	$14.44	24,264
2017-01-11	$15.40	$15.40	$15.26	$15.32	$14.43	57,822
2017-01-10	$15.50	$15.50	$15.39	$15.40	$14.50	23,083
2017-01-09	$15.37	$15.37	$15.20	$15.29	$14.40	41,009
2017-01-06	$15.05	$15.20	$15.05	$15.20	$14.31	13,636
2017-01-05	$14.95	$15.15	$14.95	$15.05	$14.17	67,016
2017-01-04	$14.75	$15.04	$14.75	$15.04	$14.16	18,987
2017-01-03	$14.70	$14.95	$14.70	$14.85	$13.98	36,137
2016-12-30	$14.45	$14.68	$14.42	$14.50	$13.65	56,006
2016-12-29	$14.40	$14.50	$14.40	$14.45	$13.61	227,255
2016-12-28	$14.45	$14.49	$14.26	$14.49	$13.65	146,168
2016-12-27	$14.50	$14.50	$14.45	$14.50	$13.65	129,297
2016-12-23	$14.44	$14.55	$14.31	$14.43	$13.59	65,220
2016-12-22	$14.30	$14.59	$14.30	$14.59	$13.74	451,601
2016-12-21	$14.65	$14.65	$14.13	$14.50	$13.65	64,351
2016-12-20	$14.74	$14.75	$14.60	$14.73	$13.87	141,547
2016-12-19	$14.75	$14.88	$14.62	$14.75	$13.89	33,140
2016-12-16	$14.75	$14.95	$14.69	$14.90	$14.03	37,848
2016-12-15	$14.75	$14.86	$14.50	$14.65	$13.80	53,495
2016-12-14	$14.41	$14.55	$14.40	$14.55	$13.70	28,367
2016-12-13	$14.60	$14.60	$14.30	$14.38	$13.54	154,180
2016-12-12	$14.50	$14.65	$14.30	$14.60	$13.75	46,411
2016-12-09	$14.50	$14.59	$14.30	$14.59	$13.74	244,220
2016-12-08	$14.46	$14.75	$14.40	$14.58	$13.73	25,248
2016-12-07	$14.40	$14.52	$14.39	$14.52	$13.67	17,880
2016-12-06	$14.43	$14.50	$14.15	$14.30	$13.47	11,451
2016-12-05	$14.42	$14.50	$14.38	$14.42	$13.58	12,930
2016-12-02	$14.62	$14.65	$14.27	$14.49	$13.65	20,570
2016-12-01	$14.50	$14.60	$14.30	$14.30	$13.47	17,805
2016-11-30	$14.20	$14.46	$13.95	$14.31	$13.48	22,458
2016-11-29	$14.00	$14.10	$13.96	$14.10	$13.28	35,920
2016-11-28	$14.20	$14.20	$13.97	$14.02	$13.20	12,420
2016-11-25	$13.72	$14.10	$13.72	$14.10	$13.28	85,575
2016-11-23	$13.76	$13.80	$13.71	$13.80	$13.00	10,099
2016-11-22	$13.80	$13.90	$13.74	$13.74	$12.94	19,832
2016-11-21	$14.00	$14.20	$13.97	$14.20	$13.37	5,501
2016-11-18	$14.00	$14.17	$14.00	$14.10	$13.28	14,951
2016-11-17	$13.67	$13.90	$13.60	$13.89	$13.08	18,749
2016-11-16	$13.50	$13.65	$13.50	$13.65	$12.85	12,805
2016-11-15	$13.50	$13.75	$13.50	$13.63	$12.84	33,369
2016-11-14	$13.40	$13.73	$13.23	$13.73	$12.93	5,392
2016-11-11	$13.30	$13.62	$13.30	$13.50	$12.71	12,550
2016-11-10	$13.00	$13.36	$13.00	$13.20	$12.43	15,915
2016-11-09	$13.00	$13.20	$12.90	$12.90	$12.15	11,688
2016-11-08	$12.90	$13.04	$12.75	$13.00	$12.24	15,634
2016-11-07	$13.01	$13.20	$13.01	$13.10	$12.34	2,020
2016-11-04	$13.00	$13.00	$12.95	$12.95	$12.20	7,825
2016-11-03	$13.10	$13.10	$13.06	$13.06	$12.30	112,102
2016-11-02	$13.30	$13.30	$13.20	$13.20	$12.43	15,376
2016-11-01	$13.00	$13.50	$12.95	$13.50	$12.71	55,603
2016-10-31	$13.34	$13.50	$12.96	$12.96	$12.21	40,165
2016-10-28	$13.25	$13.60	$13.25	$13.40	$12.62	10,285
2016-10-27	$13.38	$13.52	$13.38	$13.45	$12.67	23,753
2016-10-26	$13.60	$13.60	$13.35	$13.45	$12.67	123,286
2016-10-25	$13.70	$13.70	$13.46	$13.60	$12.81	21,958
2016-10-24	$13.64	$13.79	$13.48	$13.79	$12.99	28,857
2016-10-21	$13.50	$13.95	$13.49	$13.50	$12.71	23,773
2016-10-20	$13.80	$13.80	$13.47	$13.47	$12.68	12,945
2016-10-19	$13.50	$13.96	$13.45	$13.69	$12.89	23,733
2016-10-18	$13.50	$13.50	$13.30	$13.40	$12.62	21,233
2016-10-17	$13.55	$13.55	$13.20	$13.35	$12.57	13,871
2016-10-14	$13.49	$13.72	$13.48	$13.53	$12.74	32,048
2016-10-13	$13.66	$13.66	$13.26	$13.55	$12.76	19,634
2016-10-12	$13.75	$13.75	$13.75	$13.75	$12.95	1,700
2016-10-11	$14.15	$14.15	$13.80	$13.80	$13.00	8,125
2016-10-10	$13.90	$14.00	$13.52	$14.00	$13.18	25,336
2016-10-07	$14.00	$14.00	$13.52	$13.85	$13.04	69,850
2016-10-06	$14.00	$14.10	$13.95	$14.10	$13.28	31,329
2016-10-05	$13.98	$14.00	$13.87	$13.97	$13.15	29,885
2016-10-04	$14.20	$14.45	$14.00	$14.45	$13.61	20,722
2016-10-03	$14.05	$14.25	$14.05	$14.12	$13.30	35,143
2016-09-30	$14.00	$14.42	$13.99	$14.05	$13.23	38,367
2016-09-29	$14.11	$14.15	$14.00	$14.10	$13.28	29,050
2016-09-28	$14.15	$14.42	$14.10	$14.23	$13.40	15,000
2016-09-27	$14.10	$14.10	$14.10	$14.10	$13.28	14,050
2016-09-26	$14.15	$14.20	$14.02	$14.14	$13.32	35,270
2016-09-23	$14.49	$14.49	$14.25	$14.26	$13.43	22,531
2016-09-22	$13.93	$14.50	$13.93	$14.35	$13.51	16,250
2016-09-21	$14.20	$14.25	$14.18	$14.25	$13.42	6,715
2016-09-20	$14.15	$14.23	$14.09	$14.21	$13.38	6,082
2016-09-19	$14.20	$14.21	$14.19	$14.21	$13.38	11,382
2016-09-16	$14.25	$14.33	$14.23	$14.24	$13.41	10,010
2016-09-15	$14.50	$14.57	$14.40	$14.40	$13.56	6,110
2016-09-14	$14.55	$14.57	$14.50	$14.53	$13.68	13,310
2016-09-13	$14.60	$14.61	$14.50	$14.60	$13.75	4,431
2016-09-12	$14.65	$14.88	$14.55	$14.88	$14.02	8,158
2016-09-09	$15.14	$15.15	$14.50	$14.50	$13.65	103,247
2016-09-08	$14.90	$15.17	$14.90	$15.07	$14.19	7,562
2016-09-07	$15.20	$15.28	$15.15	$15.19	$14.31	20,217
2016-09-06	$15.00	$15.00	$14.80	$15.00	$14.13	9,885
2016-09-02	$15.00	$15.14	$15.00	$15.14	$14.26	12,657
2016-09-01	$14.80	$14.90	$14.80	$14.90	$14.03	1,100
2016-08-31	$15.00	$15.09	$14.99	$15.05	$14.17	41,480
2016-08-30	$15.00	$15.00	$14.89	$14.95	$14.08	16,829
2016-08-29	$15.29	$15.29	$14.56	$14.81	$13.95	3,080
2016-08-26	$15.00	$15.20	$15.00	$15.10	$14.22	20,280
2016-08-25	$15.00	$15.05	$14.75	$14.80	$13.94	64,423
2016-08-24	$15.01	$15.15	$15.01	$15.01	$14.14	3,889
2016-08-23	$15.15	$15.25	$15.01	$15.07	$14.19	5,270
2016-08-22	$14.97	$15.35	$14.97	$15.29	$14.40	12,266
2016-08-19	$15.25	$15.26	$15.00	$15.15	$14.27	16,147
2016-08-18	$15.15	$15.20	$15.07	$15.20	$14.31	5,559
2016-08-17	$14.98	$15.25	$14.65	$15.24	$14.35	40,847
2016-08-16	$14.60	$15.03	$14.60	$15.03	$14.15	5,137
2016-08-15	$14.80	$14.94	$14.65	$14.94	$14.07	7,090
2016-08-12	$14.80	$14.85	$14.62	$14.70	$13.84	5,278
2016-08-11	$14.61	$15.00	$14.61	$14.89	$14.02	10,965
2016-08-10	$14.68	$15.08	$14.68	$15.08	$14.20	1,771
2016-08-09	$14.65	$15.25	$14.65	$15.20	$14.31	30,025
2016-08-08	$14.60	$14.60	$14.56	$14.56	$13.71	36,330
2016-08-05	$14.70	$14.70	$14.50	$14.50	$13.65	3,538
2016-08-04	$14.40	$14.65	$14.40	$14.56	$13.71	34,068
2016-08-03	$14.70	$14.70	$14.56	$14.70	$13.84	9,892
2016-08-02	$14.90	$15.00	$14.58	$14.67	$13.81	4,080
2016-08-01	$15.10	$15.10	$15.10	$15.10	$14.22	870
2016-07-29	$15.20	$15.30	$15.17	$15.20	$14.31	93,584
2016-07-28	$14.90	$15.28	$14.90	$15.00	$14.13	5,877
2016-07-27	$14.75	$14.75	$14.61	$14.75	$13.89	126,175
2016-07-26	$15.10	$15.10	$14.94	$14.94	$14.07	9,309
2016-07-25	$15.30	$15.30	$15.08	$15.15	$14.27	51,962
2016-07-22	$15.20	$15.25	$15.11	$15.15	$14.27	7,755
2016-07-21	$15.21	$15.30	$15.05	$15.19	$14.30	8,340
2016-07-20	$15.00	$15.44	$14.90	$15.21	$14.33	8,020
2016-07-19	$14.75	$14.81	$14.60	$14.60	$13.75	3,100
2016-07-18	$14.78	$14.80	$14.45	$14.80	$13.94	17,462
2016-07-15	$14.65	$14.78	$14.59	$14.78	$13.92	18,495
2016-07-14	$14.75	$14.99	$14.65	$14.65	$13.80	65,964
2016-07-13	$14.28	$14.53	$14.05	$14.05	$13.23	83,599
2016-07-12	$14.40	$14.54	$14.16	$14.40	$13.56	21,040
2016-07-11	$14.25	$14.45	$14.20	$14.20	$13.37	3,733
2016-07-08	$14.29	$14.50	$14.12	$14.50	$13.65	18,665
2016-07-07	$14.45	$14.52	$14.11	$14.11	$13.29	52,604
2016-07-06	$14.05	$14.16	$13.77	$14.15	$13.33	102,614
2016-07-05	$14.58	$14.58	$14.38	$14.38	$13.54	5,941
2016-07-01	$14.25	$14.30	$14.00	$14.05	$13.23	19,296
2016-06-30	$13.58	$14.20	$13.55	$13.95	$13.14	131,959
2016-06-29	$13.70	$13.95	$13.63	$13.95	$13.14	23,905
2016-06-28	$13.75	$13.84	$13.70	$13.80	$13.00	14,680
2016-06-27	$14.25	$14.25	$13.63	$13.63	$12.84	6,376
2016-06-24	$14.55	$14.73	$14.50	$14.50	$13.65	354,560
2016-06-23	$15.00	$15.26	$15.00	$15.25	$14.36	3,831
2016-06-22	$15.00	$15.36	$14.98	$14.98	$14.11	3,600
2016-06-21	$14.80	$15.00	$14.75	$14.98	$14.10	5,809
2016-06-20	$14.90	$15.00	$14.80	$15.00	$14.13	3,050
2016-06-17	$14.70	$14.80	$14.45	$14.45	$13.61	2,000
2016-06-16	$14.90	$15.00	$14.40	$14.70	$13.84	81,060
2016-06-15	$15.09	$15.09	$14.80	$14.80	$13.94	3,273
2016-06-14	$15.00	$15.00	$14.80	$14.80	$13.94	895
2016-06-13	$15.10	$15.10	$15.00	$15.00	$14.13	5,076
2016-06-10	$15.30	$15.30	$15.09	$15.09	$14.21	1,300
2016-06-09	$15.43	$15.75	$15.23	$15.31	$14.42	8,288
2016-06-08	$15.40	$15.70	$15.40	$15.44	$14.54	5,200
2016-06-07	$15.20	$15.75	$15.20	$15.50	$14.60	6,920
2016-06-06	$15.82	$15.82	$15.80	$15.80	$14.88	4,126
2016-06-03	$15.80	$15.82	$15.80	$15.82	$14.90	1,438
2016-06-02	$15.97	$15.97	$15.84	$15.84	$14.92	4,000
2016-06-01	$15.65	$15.90	$15.65	$15.84	$14.92	32,179
2016-05-31	$15.40	$15.40	$15.40	$15.40	$14.50	10,644
2016-05-27	$15.15	$15.44	$15.10	$15.20	$14.31	7,633
2016-05-26	$14.88	$15.10	$14.88	$14.88	$14.01	4,574
2016-05-25	$15.05	$15.05	$14.79	$15.05	$14.17	6,158
2016-05-24	$15.05	$15.10	$15.05	$15.05	$14.17	1,992
2016-05-23	$14.75	$14.97	$14.75	$14.81	$13.95	2,047
2016-05-20	$14.68	$14.75	$14.68	$14.68	$13.82	5,243
2016-05-19	$14.80	$14.80	$14.68	$14.68	$13.82	28,446
2016-05-18	$14.85	$14.85	$14.68	$14.68	$13.82	16,288
2016-05-17	$14.87	$15.04	$14.66	$14.88	$14.01	42,385
2016-05-16	$14.58	$15.20	$14.58	$15.00	$14.13	5,151
2016-05-13	$15.30	$15.30	$14.94	$14.94	$14.07	17,462
2016-05-12	$15.12	$15.48	$15.00	$15.15	$14.27	62,855
2016-05-11	$15.00	$15.00	$14.69	$14.69	$13.83	9,745
2016-05-10	$15.05	$15.15	$15.02	$15.12	$14.24	4,002
2016-05-09	$15.50	$15.50	$15.05	$15.15	$14.27	8,006
2016-05-06	$15.60	$15.80	$15.25	$15.25	$14.36	42,826
2016-05-05	$15.75	$15.75	$15.60	$15.65	$14.74	3,424
2016-05-04	$16.00	$16.04	$15.90	$15.90	$14.97	1,150
2016-05-03	$15.82	$16.15	$15.30	$16.10	$15.16	46,863
2016-05-02	$16.00	$16.20	$15.78	$16.00	$15.07	15,563
2016-04-29	$16.12	$16.12	$16.10	$16.10	$15.16	127,116
2016-04-28	$16.37	$16.44	$16.10	$16.25	$15.30	41,089
2016-04-27	$15.63	$16.35	$15.63	$15.77	$14.85	19,000
2016-04-26	$15.40	$15.68	$15.40	$15.55	$14.64	10,782
2016-04-25	$15.55	$15.68	$15.50	$15.55	$14.64	4,670
2016-04-22	$15.20	$15.74	$15.20	$15.43	$14.53	145,765
2016-04-21	$15.35	$15.55	$15.30	$15.45	$14.55	14,090
2016-04-20	$15.50	$15.60	$15.30	$15.33	$14.44	8,325
2016-04-19	$15.30	$15.90	$15.30	$15.50	$14.60	19,173
2016-04-18	$15.13	$15.30	$14.80	$15.30	$14.41	6,796
2016-04-15	$15.30	$15.40	$14.75	$14.99	$14.12	16,955
2016-04-14	$15.00	$15.40	$14.85	$15.28	$14.39	45,074
2016-04-13	$14.60	$14.98	$14.60	$14.80	$13.94	25,695
2016-04-12	$14.70	$14.82	$14.50	$14.82	$13.95	14,563
2016-04-11	$14.54	$14.78	$14.21	$14.65	$13.80	11,827
2016-04-08	$14.80	$14.80	$14.16	$14.39	$13.55	54,615
2016-04-07	$14.50	$14.72	$14.40	$14.50	$13.65	24,343
2016-04-06	$13.60	$14.40	$13.40	$14.40	$13.56	90,433
2016-04-05	$13.77	$13.77	$13.51	$13.60	$12.81	61,073
2016-04-04	$13.60	$13.74	$13.45	$13.45	$12.67	44,281
2016-04-01	$13.50	$13.83	$13.46	$13.74	$12.94	127,310
2016-03-31	$13.97	$14.10	$13.85	$14.04	$13.22	94,332
2016-03-30	$14.25	$14.35	$13.87	$14.00	$13.18	284,444
2016-03-29	$14.35	$14.35	$13.89	$14.15	$13.33	176,972
2016-03-28	$14.00	$14.49	$13.99	$14.40	$13.56	305,667
2016-03-24	$14.00	$14.09	$13.66	$14.00	$13.18	91,540
2016-03-23	$13.50	$14.00	$13.50	$14.00	$13.18	23,732
2016-03-22	$13.35	$13.80	$13.35	$13.62	$12.83	16,655
2016-03-21	$13.10	$13.58	$13.10	$13.42	$12.64	29,633
2016-03-18	$13.05	$13.40	$13.00	$13.30	$12.52	199,075
2016-03-17	$12.94	$13.22	$12.69	$13.10	$12.34	46,801
2016-03-16	$13.30	$13.45	$12.85	$13.01	$12.25	79,912
2016-03-15	$14.91	$14.92	$12.55	$13.00	$12.24	120,628
2016-03-14	$15.10	$15.32	$15.06	$15.25	$14.36	4,495
2016-03-11	$15.01	$15.60	$15.01	$15.60	$14.69	39,211
2016-03-10	$14.85	$15.36	$14.85	$15.00	$14.13	37,423
2016-03-09	$15.63	$15.63	$15.63	$15.63	$14.72	275
2016-03-08	$15.25	$15.25	$15.25	$15.25	$14.36	300
2016-03-07	$15.30	$15.50	$15.30	$15.50	$14.60	3,400
2016-03-04	$15.31	$15.50	$15.15	$15.50	$14.60	70,225
2016-03-03	$15.55	$15.61	$15.02	$15.50	$14.60	17,700
2016-03-02	$15.48	$15.74	$15.34	$15.40	$14.50	19,016
2016-03-01	$15.44	$15.44	$15.00	$15.10	$14.22	121,935
2016-02-29	$15.61	$15.65	$14.95	$15.00	$14.13	16,950
2016-02-26	$15.95	$16.34	$15.95	$16.34	$15.39	7,875
2016-02-25	$15.89	$15.89	$15.89	$15.89	$14.96	10,883
2016-02-24	$15.80	$15.90	$15.80	$15.89	$14.96	43,938
2016-02-23	$16.05	$16.48	$16.05	$16.14	$15.20	1,977
2016-02-22	$16.40	$16.40	$15.75	$15.75	$14.83	21,325
2016-02-19	$16.56	$16.75	$16.19	$16.75	$15.77	24,636
2016-02-18	$17.22	$17.37	$16.95	$17.21	$16.21	53,978
2016-02-17	$16.30	$16.95	$16.30	$16.95	$15.96	94,188
2016-02-16	$16.05	$16.05	$15.79	$15.79	$14.87	25,627
2016-02-12	$16.05	$16.05	$16.05	$16.05	$15.11	32,853
2016-02-11	$15.45	$15.65	$15.21	$15.65	$14.74	8,090
2016-02-10	$16.45	$16.45	$16.40	$16.40	$15.44	6,425
2016-02-09	$16.60	$16.60	$16.35	$16.35	$15.40	32,999
2016-02-08	$16.70	$16.70	$16.70	$16.70	$15.73	1,100
2016-02-05	$17.40	$17.40	$17.40	$17.40	$16.39	0
2016-02-04	$17.40	$17.40	$17.40	$17.40	$16.39	635
2016-02-03	$17.45	$17.50	$17.45	$17.50	$16.48	525
2016-02-02	$17.70	$17.70	$17.35	$17.35	$16.34	3,009
2016-02-01	$17.60	$17.60	$17.60	$17.60	$16.57	50
2016-01-29	$17.20	$17.60	$17.20	$17.60	$16.57	1,390
2016-01-28	$16.80	$17.35	$16.80	$17.35	$16.34	10,143
2016-01-27	$17.30	$17.30	$16.42	$16.42	$15.46	11,560
2016-01-26	$17.35	$17.50	$17.35	$17.50	$16.48	2,349
2016-01-25	$17.30	$17.30	$17.30	$17.30	$16.29	8,173
2016-01-22	$16.75	$17.30	$16.75	$17.30	$16.29	2,910
2016-01-21	$16.50	$16.60	$16.45	$16.45	$15.49	14,000
2016-01-20	$16.75	$16.75	$16.19	$16.25	$15.30	37,525
2016-01-19	$17.26	$17.50	$17.00	$17.00	$16.01	50,008
2016-01-15	$17.50	$17.50	$16.75	$17.00	$16.01	40,792
2016-01-14	$17.70	$18.10	$17.70	$18.00	$16.95	87,469
2016-01-13	$18.45	$18.45	$17.70	$17.90	$16.86	21,522
2016-01-12	$19.05	$19.05	$18.60	$18.75	$17.66	27,577
2016-01-11	$19.20	$19.20	$18.69	$19.10	$17.99	43,197
2016-01-08	$19.78	$19.82	$19.70	$19.75	$18.60	7,726
2016-01-07	$20.04	$20.30	$19.80	$19.80	$18.65	177,482
2016-01-06	$20.35	$20.35	$20.05	$20.05	$18.88	8,780
2016-01-05	$20.31	$20.50	$20.31	$20.50	$19.31	7,136
2016-01-04	$19.99	$20.31	$19.99	$20.05	$18.88	6,992
2015-12-31	$20.00	$20.15	$20.00	$20.15	$18.98	2,450
2015-12-30	$20.20	$20.20	$20.00	$20.00	$18.83	7,800
2015-12-29	$20.17	$20.25	$20.15	$20.15	$18.98	2,521
2015-12-28	$20.22	$20.22	$19.99	$20.02	$18.85	6,025
2015-12-24	$20.69	$20.69	$20.69	$20.69	$19.48	20,230
2015-12-23	$20.60	$20.90	$20.55	$20.90	$19.68	33,087
2015-12-22	$20.55	$20.55	$20.15	$20.40	$19.21	1,865
2015-12-21	$20.50	$20.60	$20.10	$20.50	$19.31	4,685
2015-12-18	$20.40	$20.40	$20.40	$20.40	$19.21	21,138
2015-12-17	$20.36	$20.67	$20.36	$20.63	$19.43	38,135
2015-12-16	$20.20	$20.49	$19.85	$20.40	$19.21	14,385
2015-12-15	$19.55	$19.85	$19.15	$19.76	$18.61	36,828
2015-12-14	$18.75	$19.00	$18.75	$19.00	$17.89	27,637
2015-12-11	$19.43	$19.43	$19.08	$19.08	$17.97	2,650
2015-12-10	$19.50	$19.50	$19.50	$19.50	$18.36	1,994
2015-12-09	$19.20	$19.35	$19.00	$19.05	$17.94	119,277
2015-12-08	$19.35	$19.35	$19.11	$19.30	$18.17	7,646
2015-12-07	$19.50	$19.50	$19.50	$19.50	$18.36	150
2015-12-04	$19.50	$19.95	$19.50	$19.70	$18.55	5,400
2015-12-03	$20.00	$20.00	$19.60	$20.00	$18.83	25,678
2015-12-02	$20.20	$20.25	$19.85	$20.00	$18.83	12,725
2015-12-01	$20.20	$20.53	$19.98	$20.53	$19.33	38,763
2015-11-30	$20.15	$20.25	$19.98	$20.25	$19.07	8,225
2015-11-27	$19.97	$20.05	$19.97	$20.05	$18.88	33,067
2015-11-25	$19.90	$19.99	$19.89	$19.99	$18.82	27,088
2015-11-24	$20.21	$20.35	$19.90	$19.90	$18.74	19,663
2015-11-23	$20.39	$20.47	$20.39	$20.46	$19.27	8,900
2015-11-20	$20.30	$20.30	$20.30	$20.30	$19.12	1,140
2015-11-19	$19.80	$19.90	$19.80	$19.80	$18.65	4,343
2015-11-18	$19.40	$19.55	$19.40	$19.55	$18.41	10,460
2015-11-17	$19.25	$19.50	$19.11	$19.50	$18.36	4,546
2015-11-16	$19.50	$19.50	$19.25	$19.50	$18.36	1,426
2015-11-13	$19.75	$19.75	$19.50	$19.70	$18.55	7,600
2015-11-12	$20.00	$20.00	$19.95	$19.95	$18.79	600
2015-11-11	$20.16	$20.16	$19.76	$20.05	$18.88	2,679
2015-11-10	$20.15	$20.15	$19.95	$20.10	$18.93	2,510
2015-11-09	$20.15	$20.25	$19.95	$20.25	$19.07	3,737
2015-11-06	$20.12	$20.16	$19.90	$20.15	$18.98	11,752
2015-11-05	$20.35	$20.35	$19.90	$20.12	$18.95	12,655
2015-11-04	$20.80	$20.80	$20.60	$20.65	$19.45	7,305
2015-11-03	$20.80	$21.00	$20.60	$20.60	$19.40	148,890
2015-11-02	$20.10	$20.39	$20.10	$20.14	$18.97	61,628
2015-10-30	$20.25	$20.45	$19.80	$20.00	$18.83	52,174
2015-10-29	$21.57	$21.90	$21.13	$21.90	$20.62	65,275
2015-10-28	$21.00	$21.50	$21.00	$21.50	$20.25	7,204
2015-10-27	$20.84	$21.03	$20.79	$20.85	$19.63	172,391
2015-10-26	$21.37	$21.37	$20.75	$20.88	$19.66	21,214
2015-10-23	$21.69	$21.70	$21.00	$21.30	$20.06	138,303
2015-10-22	$19.74	$20.21	$19.04	$20.21	$19.03	107,266
2015-10-21	$22.00	$22.00	$19.00	$19.85	$18.69	170,584
2015-10-20	$22.50	$22.50	$22.21	$22.21	$20.92	3,830
2015-10-19	$22.55	$22.55	$22.50	$22.50	$21.19	4,725
2015-10-16	$22.50	$22.70	$22.50	$22.70	$21.38	3,080
2015-10-15	$22.83	$23.05	$22.50	$23.05	$21.71	20,809
2015-10-14	$23.24	$23.31	$22.90	$23.31	$21.95	5,435
2015-10-13	$23.00	$23.00	$23.00	$23.00	$21.66	355
2015-10-12	$23.50	$23.50	$23.10	$23.38	$22.02	9,339
2015-10-09	$23.50	$23.83	$23.50	$23.83	$22.44	44,475
2015-10-08	$22.78	$23.51	$22.78	$23.51	$22.14	4,950
2015-10-07	$22.60	$22.70	$22.60	$22.70	$21.38	1,155
2015-10-06	$22.44	$22.44	$22.44	$22.44	$21.13	605
2015-10-05	$22.68	$22.75	$22.32	$22.39	$21.08	29,924
2015-10-02	$22.00	$22.68	$22.00	$22.68	$21.36	2,288
2015-10-01	$22.70	$22.75	$22.50	$22.74	$21.41	73,940
2015-09-30	$21.73	$22.10	$21.50	$22.06	$20.77	65,925
2015-09-29	$22.10	$22.13	$21.60	$21.96	$20.68	41,530
2015-09-28	$23.00	$23.00	$22.31	$22.31	$21.01	20,287
2015-09-25	$23.80	$23.80	$23.30	$23.30	$21.94	37,711
2015-09-24	$23.97	$23.97	$23.29	$23.29	$21.93	39,979
2015-09-23	$24.00	$24.01	$23.85	$23.85	$22.46	2,200
2015-09-22	$24.45	$24.45	$23.96	$24.40	$22.98	7,175
2015-09-21	$24.65	$24.84	$24.65	$24.84	$23.39	3,375
2015-09-18	$24.60	$24.65	$24.42	$24.65	$23.21	17,420
2015-09-17	$24.90	$25.35	$24.81	$25.35	$23.87	53,360
2015-09-16	$24.80	$25.00	$24.80	$25.00	$23.54	544
2015-09-15	$25.18	$25.18	$25.18	$25.18	$23.71	0
2015-09-14	$25.18	$25.18	$25.18	$25.18	$23.71	4,175
2015-09-11	$25.01	$25.24	$25.01	$25.24	$23.77	76,185
2015-09-10	$24.80	$25.00	$24.80	$25.00	$23.54	2,901
2015-09-09	$24.81	$25.18	$24.81	$25.05	$23.59	3,540
2015-09-08	$24.80	$25.07	$24.80	$25.00	$23.54	7,200
2015-09-04	$24.80	$24.85	$24.60	$24.60	$23.17	11,184
2015-09-03	$25.10	$25.10	$25.10	$25.10	$23.64	2,458
2015-09-02	$25.29	$25.29	$25.29	$25.29	$23.82	490
2015-09-01	$25.18	$25.18	$25.13	$25.17	$23.70	2,150
2015-08-31	$25.80	$25.86	$25.80	$25.86	$24.35	290
2015-08-28	$25.86	$25.86	$25.44	$25.44	$23.96	2,050
2015-08-27	$25.54	$25.55	$25.20	$25.55	$24.06	11,325
2015-08-26	$25.18	$25.34	$25.00	$25.03	$23.57	26,991
2015-08-25	$25.60	$25.85	$25.36	$25.36	$23.88	5,131

Pershing Square Holdings Ltd (PSHZF) Exchange: PINK

$57.92 ($1.62) 2.88%

Pershing Square Holdings Ltd - Daily Information

Invest in Pershing Square Holdings Ltd (PSHZF)

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

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

Historical Stock Data for Pershing Square Holdings Ltd (PSHZF)