First Trust Rising Dividend Achievers ETF (RDVY) Stock Profile

Data as of Oct. 6, 2025

$63.07 ($0.01) 0.02%

First Trust Rising Dividend Achievers ETF - Daily Information

Click for more stock information on First Trust Rising Dividend Achievers ETF.

Daily Information	Data
Date	Oct. 6, 2025
Open	$63.28
Previous Close	$63.07
High	$63.44
Low	$62.86
Adjusted Open	$63.28
Previous Adjusted Close	$63.07
Adjusted High	$63.44
Adjusted Low	$62.86

Invest in First Trust Rising Dividend Achievers ETF (RDVY)

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for First Trust Rising Dividend Achievers ETF (RDVY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-18	$63.28	$63.44	$62.86	$63.07	$63.07	1,157,066
2025-07-17	$62.61	$63.09	$62.55	$63.06	$63.06	1,100,097
2025-07-16	$62.57	$62.68	$61.84	$62.63	$62.63	2,564,705
2025-07-15	$63.44	$63.45	$62.37	$62.38	$62.38	976,051
2025-07-14	$63.16	$63.41	$63.07	$63.39	$63.39	599,093
2025-07-11	$63.47	$63.47	$63.21	$63.28	$63.28	833,518
2025-07-10	$63.53	$63.96	$63.41	$63.76	$63.76	1,068,264
2025-07-09	$63.63	$63.72	$63.28	$63.56	$63.56	1,075,760
2025-07-08	$63.35	$63.62	$63.21	$63.35	$63.35	1,295,909
2025-07-07	$63.63	$63.80	$62.93	$63.26	$63.26	1,411,902
2025-07-03	$63.67	$63.91	$63.51	$63.78	$63.78	806,745
2025-07-02	$63.34	$63.47	$62.98	$63.47	$63.47	1,887,227
2025-07-01	$62.68	$63.51	$62.51	$63.36	$63.36	1,902,482
2025-06-30	$62.67	$62.83	$62.47	$62.74	$62.74	1,202,411
2025-06-27	$62.21	$62.67	$62.05	$62.42	$62.42	1,634,855
2025-06-26	$61.71	$62.12	$61.57	$62.09	$62.09	834,609
2025-06-25	$62.01	$62.07	$61.52	$61.69	$61.52	757,477
2025-06-24	$61.67	$62.05	$61.64	$61.97	$61.80	1,243,129
2025-06-23	$60.63	$61.35	$60.30	$61.32	$61.32	869,261
2025-06-20	$61.03	$61.09	$60.39	$60.65	$60.65	928,122
2025-06-18	$60.77	$61.20	$60.58	$60.67	$60.67	1,098,914
2025-06-17	$61.11	$61.22	$60.58	$60.70	$60.70	1,253,213
2025-06-16	$60.98	$61.37	$60.94	$61.18	$61.18	977,935
2025-06-13	$60.72	$61.13	$60.34	$60.52	$60.52	1,060,712
2025-06-12	$61.08	$61.41	$60.81	$61.41	$61.41	944,556
2025-06-11	$61.78	$61.78	$61.10	$61.27	$61.27	1,775,664
2025-06-10	$61.52	$61.71	$61.40	$61.61	$61.61	994,775
2025-06-09	$61.61	$61.66	$61.13	$61.38	$61.38	848,933
2025-06-06	$61.28	$61.52	$61.16	$61.46	$61.46	778,735
2025-06-05	$60.97	$61.00	$60.47	$60.68	$60.68	1,078,164
2025-06-04	$60.95	$61.12	$60.73	$60.73	$60.73	1,233,792
2025-06-03	$60.40	$60.93	$60.13	$60.91	$60.91	1,269,272
2025-06-02	$60.14	$60.47	$59.68	$60.47	$60.47	706,711
2025-05-30	$60.12	$60.37	$59.69	$60.19	$60.19	553,971
2025-05-29	$60.55	$60.55	$59.78	$60.31	$60.31	734,866
2025-05-28	$60.70	$60.74	$60.08	$60.16	$60.16	1,028,750
2025-05-27	$60.11	$60.68	$59.77	$60.66	$60.66	504,109
2025-05-23	$59.08	$59.66	$59.01	$59.43	$59.43	964,238
2025-05-22	$59.97	$60.32	$59.74	$59.97	$59.97	727,161
2025-05-21	$60.86	$61.07	$60.11	$60.16	$60.16	976,654
2025-05-20	$61.35	$61.46	$61.01	$61.24	$61.24	669,871
2025-05-19	$61.03	$61.58	$60.88	$61.48	$61.48	640,128
2025-05-16	$61.17	$61.53	$60.88	$61.52	$61.52	766,182
2025-05-15	$60.57	$61.16	$60.55	$61.16	$61.16	831,335
2025-05-14	$60.96	$60.96	$60.55	$60.65	$60.65	792,388
2025-05-13	$60.80	$61.24	$60.71	$60.93	$60.93	799,016
2025-05-12	$60.72	$60.72	$60.18	$60.71	$60.71	647,117
2025-05-09	$59.08	$59.08	$58.59	$58.76	$58.76	714,703
2025-05-08	$58.71	$59.46	$58.58	$58.85	$58.85	784,222
2025-05-07	$58.18	$58.41	$57.76	$58.20	$58.20	830,462
2025-05-06	$57.83	$58.36	$57.73	$57.91	$57.91	580,174
2025-05-05	$58.01	$58.62	$57.90	$58.28	$58.28	1,111,812
2025-05-02	$57.82	$58.45	$57.82	$58.37	$58.37	957,323
2025-05-01	$57.21	$57.72	$56.98	$57.14	$57.14	801,270
2025-04-30	$56.30	$57.24	$55.63	$57.02	$57.02	853,950
2025-04-29	$56.66	$57.28	$56.51	$57.14	$57.14	615,122
2025-04-28	$56.86	$57.18	$56.35	$56.86	$56.86	883,706
2025-04-25	$56.70	$56.77	$56.24	$56.69	$56.69	844,580
2025-04-24	$55.84	$56.88	$55.66	$56.81	$56.81	1,149,656
2025-04-23	$56.29	$57.04	$55.55	$55.80	$55.80	1,271,846
2025-04-22	$54.12	$55.15	$54.08	$55.04	$55.04	1,243,245
2025-04-21	$54.24	$54.30	$52.88	$53.44	$53.44	930,730
2025-04-17	$54.54	$55.15	$54.42	$54.65	$54.65	1,219,290
2025-04-16	$55.00	$55.41	$54.01	$54.50	$54.50	1,324,552
2025-04-15	$55.49	$56.02	$55.29	$55.36	$55.36	830,691
2025-04-14	$55.80	$55.90	$54.91	$55.46	$55.46	970,674
2025-04-11	$53.90	$55.23	$53.36	$54.96	$54.96	1,194,206
2025-04-10	$54.90	$55.00	$52.54	$54.06	$54.06	1,862,185
2025-04-09	$51.12	$56.36	$50.86	$55.97	$55.97	2,482,973
2025-04-08	$54.13	$54.28	$50.81	$51.60	$51.60	2,417,649
2025-04-07	$51.21	$54.25	$50.27	$52.27	$52.27	3,142,305
2025-04-04	$54.36	$54.49	$52.59	$52.72	$52.72	2,489,480
2025-04-03	$57.07	$57.23	$55.80	$55.89	$55.89	1,683,223
2025-04-02	$58.20	$59.41	$58.13	$59.22	$59.22	1,420,921
2025-04-01	$58.43	$58.89	$57.91	$58.79	$58.79	1,358,490
2025-03-31	$57.59	$58.77	$57.27	$58.54	$58.54	816,081
2025-03-28	$59.15	$59.28	$57.93	$58.03	$58.03	1,531,740
2025-03-27	$59.32	$59.56	$58.91	$59.23	$59.23	842,878
2025-03-26	$60.03	$60.36	$59.47	$59.66	$59.40	898,585
2025-03-25	$59.74	$60.14	$59.65	$59.91	$59.65	1,086,247
2025-03-24	$59.33	$59.84	$59.14	$59.71	$59.45	538,420
2025-03-21	$58.51	$58.73	$58.00	$58.58	$58.58	620,712
2025-03-20	$58.82	$59.48	$58.70	$59.04	$59.04	584,668
2025-03-19	$58.64	$59.62	$58.52	$59.33	$59.33	879,953
2025-03-18	$58.75	$58.80	$58.32	$58.61	$58.61	908,801
2025-03-17	$58.30	$58.97	$58.12	$58.85	$58.85	2,353,052
2025-03-14	$57.75	$58.53	$57.52	$58.45	$58.45	790,490
2025-03-13	$57.76	$58.18	$56.95	$57.22	$57.22	902,580
2025-03-12	$58.57	$58.59	$57.50	$57.87	$57.87	1,172,896
2025-03-11	$58.77	$58.90	$57.76	$58.05	$58.05	2,270,421
2025-03-10	$59.29	$59.71	$58.26	$58.82	$58.82	1,223,297
2025-03-07	$59.21	$60.00	$58.58	$59.86	$59.86	919,278
2025-03-06	$59.24	$59.75	$58.83	$59.26	$59.26	861,423
2025-03-05	$59.23	$59.94	$58.70	$59.83	$59.83	1,141,164
2025-03-04	$59.85	$60.22	$58.56	$59.29	$59.29	1,589,292
2025-03-03	$61.74	$61.86	$59.88	$60.34	$60.34	1,140,103
2025-02-28	$60.92	$61.47	$60.41	$61.47	$61.47	867,618
2025-02-27	$61.39	$61.77	$60.74	$60.82	$60.82	990,301
2025-02-26	$61.46	$61.82	$61.02	$61.19	$61.19	692,300
2025-02-25	$61.50	$61.76	$60.90	$61.36	$61.36	994,697
2025-02-24	$61.61	$61.79	$61.19	$61.36	$61.36	807,605
2025-02-21	$62.84	$62.92	$61.17	$61.25	$61.25	711,388
2025-02-20	$63.42	$63.48	$62.47	$62.81	$62.81	949,846
2025-02-19	$63.08	$63.51	$63.00	$63.39	$63.39	1,099,623
2025-02-18	$62.89	$63.25	$62.54	$63.25	$63.25	797,726
2025-02-14	$62.22	$62.77	$62.16	$62.64	$62.64	1,183,590
2025-02-13	$61.81	$62.25	$61.47	$62.25	$62.25	778,073
2025-02-12	$61.84	$61.84	$61.40	$61.58	$61.58	1,728,918
2025-02-11	$62.19	$62.51	$62.11	$62.43	$62.43	984,005
2025-02-10	$62.63	$62.66	$62.01	$62.34	$62.34	713,648
2025-02-07	$62.77	$62.77	$62.00	$62.09	$62.09	1,122,258
2025-02-06	$63.04	$63.09	$62.17	$62.63	$62.63	1,113,402
2025-02-05	$62.58	$62.88	$62.24	$62.88	$62.88	883,114
2025-02-04	$62.17	$62.68	$62.02	$62.47	$62.47	1,147,681
2025-02-03	$61.81	$62.43	$61.29	$62.20	$62.20	1,086,900
2025-01-31	$63.20	$63.34	$62.47	$62.54	$62.54	1,383,180
2025-01-30	$63.07	$63.58	$62.86	$63.23	$63.23	995,016
2025-01-29	$62.69	$63.09	$62.49	$62.72	$62.72	1,006,634
2025-01-28	$62.38	$62.75	$62.31	$62.57	$62.57	877,105
2025-01-27	$62.14	$62.64	$62.08	$62.64	$62.64	1,079,142
2025-01-24	$62.76	$62.86	$62.39	$62.52	$62.52	856,316
2025-01-23	$62.73	$63.02	$62.61	$62.88	$62.88	1,145,612
2025-01-22	$62.78	$62.92	$62.60	$62.70	$62.70	950,096
2025-01-21	$62.58	$62.79	$62.41	$62.65	$62.65	1,136,691
2025-01-17	$62.36	$62.40	$62.06	$62.18	$62.18	842,642
2025-01-16	$61.74	$61.99	$61.62	$61.88	$61.88	1,086,872
2025-01-15	$61.69	$61.84	$61.40	$61.67	$61.67	1,183,474
2025-01-14	$60.15	$60.57	$59.85	$60.56	$60.56	867,494
2025-01-13	$58.64	$59.85	$58.64	$59.83	$59.83	789,322
2025-01-10	$59.38	$59.49	$58.68	$58.93	$58.93	1,155,587
2025-01-08	$59.84	$59.92	$59.48	$59.86	$59.86	720,798
2025-01-07	$60.40	$60.55	$59.72	$60.04	$60.04	735,143
2025-01-06	$60.08	$60.76	$60.00	$60.10	$60.10	810,444
2025-01-03	$59.34	$59.69	$58.95	$59.66	$59.66	1,022,286
2025-01-02	$59.60	$59.83	$58.68	$58.99	$58.99	918,635
2024-12-31	$59.23	$59.46	$58.98	$59.14	$59.14	703,066
2024-12-30	$59.08	$59.30	$58.53	$59.01	$59.01	1,106,491
2024-12-27	$59.71	$60.13	$59.19	$59.55	$59.55	901,260
2024-12-26	$59.67	$60.12	$59.55	$60.03	$60.03	587,186
2024-12-24	$59.52	$59.95	$59.34	$59.93	$59.93	406,594
2024-12-23	$59.21	$59.50	$58.88	$59.47	$59.47	689,439
2024-12-20	$58.27	$59.76	$58.25	$59.29	$59.29	895,039
2024-12-19	$59.29	$59.64	$58.62	$58.65	$58.65	2,036,253
2024-12-18	$60.86	$61.01	$58.70	$58.76	$58.76	802,768
2024-12-17	$61.03	$61.12	$60.62	$60.79	$60.79	1,206,227
2024-12-16	$61.38	$61.57	$61.19	$61.28	$61.28	1,151,363
2024-12-13	$61.83	$61.83	$61.27	$61.43	$61.43	508,543
2024-12-12	$62.45	$62.53	$61.96	$61.96	$61.66	650,943
2024-12-11	$62.47	$62.65	$62.22	$62.54	$62.24	779,752
2024-12-10	$62.53	$62.58	$61.94	$62.14	$61.84	917,717
2024-12-09	$63.14	$63.15	$62.49	$62.50	$62.20	596,079
2024-12-06	$63.25	$63.36	$62.80	$62.89	$62.59	496,521
2024-12-05	$63.41	$63.46	$63.03	$63.07	$62.77	769,448
2024-12-04	$63.79	$63.79	$63.02	$63.37	$63.07	811,774
2024-12-03	$64.27	$64.32	$63.68	$63.83	$63.52	883,353
2024-12-02	$64.46	$64.46	$63.87	$64.13	$63.82	745,553
2024-11-29	$64.32	$64.55	$64.24	$64.29	$63.98	245,714
2024-11-27	$64.29	$64.54	$63.91	$64.06	$63.75	607,608
2024-11-26	$64.32	$64.33	$63.81	$64.12	$63.81	724,387
2024-11-25	$64.20	$64.63	$64.19	$64.37	$64.06	914,835
2024-11-22	$63.02	$63.78	$63.02	$63.72	$63.41	735,610
2024-11-21	$62.66	$63.22	$62.43	$63.08	$62.78	720,325
2024-11-20	$62.04	$62.30	$61.79	$62.27	$61.97	617,906
2024-11-19	$61.45	$61.82	$61.34	$61.72	$61.42	552,620
2024-11-18	$61.99	$62.22	$61.87	$62.03	$61.73	662,026
2024-11-15	$62.19	$62.56	$61.79	$61.90	$61.60	865,901
2024-11-14	$62.86	$62.96	$62.30	$62.48	$62.18	728,766
2024-11-13	$63.11	$63.25	$62.67	$62.71	$62.71	732,531
2024-11-12	$63.32	$63.48	$62.81	$63.00	$63.00	670,798
2024-11-11	$63.32	$63.72	$63.25	$63.50	$63.50	712,393
2024-11-08	$62.81	$63.01	$62.58	$62.81	$62.81	687,627
2024-11-07	$63.48	$63.48	$62.56	$62.73	$62.73	1,157,484
2024-11-06	$62.19	$63.51	$62.17	$63.38	$63.38	1,209,769
2024-11-05	$59.05	$59.74	$58.94	$59.70	$59.70	589,109
2024-11-04	$58.90	$59.28	$58.79	$59.06	$59.06	624,561
2024-11-01	$59.32	$59.39	$58.80	$58.87	$58.87	772,473
2024-10-31	$59.95	$59.98	$59.04	$59.04	$59.04	670,651
2024-10-30	$59.71	$60.57	$59.71	$60.01	$60.01	571,088
2024-10-29	$59.51	$59.81	$59.37	$59.75	$59.75	531,011
2024-10-28	$59.36	$59.95	$59.32	$59.90	$59.90	633,189
2024-10-25	$59.77	$60.07	$59.11	$59.20	$59.20	573,792
2024-10-24	$59.57	$59.61	$59.14	$59.49	$59.49	437,849
2024-10-23	$59.58	$59.74	$58.92	$59.31	$59.31	722,903
2024-10-22	$59.70	$59.79	$59.31	$59.71	$59.71	536,218
2024-10-21	$60.57	$60.59	$59.80	$59.86	$59.86	456,041
2024-10-18	$60.87	$60.94	$60.35	$60.57	$60.57	537,382
2024-10-17	$60.68	$60.85	$60.48	$60.79	$60.79	741,281
2024-10-16	$60.18	$60.54	$60.13	$60.48	$60.48	748,413
2024-10-15	$60.50	$60.91	$59.88	$59.92	$59.92	532,545
2024-10-14	$60.18	$60.67	$60.03	$60.62	$60.62	567,272
2024-10-11	$59.37	$60.24	$59.29	$60.11	$60.11	617,964
2024-10-10	$59.34	$59.34	$58.98	$59.25	$59.25	558,112
2024-10-09	$58.92	$59.53	$58.80	$59.45	$59.45	584,964
2024-10-08	$59.01	$59.09	$58.67	$58.92	$58.92	436,489
2024-10-07	$59.22	$59.36	$58.76	$59.06	$59.06	481,163
2024-10-04	$59.62	$59.62	$59.05	$59.50	$59.50	621,146
2024-10-03	$58.63	$58.89	$58.31	$58.78	$58.78	613,485
2024-10-02	$58.69	$59.10	$58.51	$58.84	$58.84	741,555
2024-10-01	$58.99	$59.06	$58.30	$58.75	$58.75	919,636
2024-09-30	$58.84	$59.23	$58.58	$59.21	$59.21	677,501
2024-09-27	$59.05	$59.38	$58.82	$58.95	$58.95	1,467,454
2024-09-26	$58.80	$58.95	$58.53	$58.75	$58.75	622,957
2024-09-25	$58.85	$58.85	$58.24	$58.36	$58.17	733,393
2024-09-24	$59.18	$59.22	$58.67	$58.83	$58.83	764,361
2024-09-23	$58.99	$59.22	$58.81	$59.00	$59.00	475,844
2024-09-20	$59.14	$59.14	$58.53	$58.75	$58.75	714,870
2024-09-19	$59.08	$59.33	$58.65	$59.24	$59.24	813,699
2024-09-18	$58.18	$58.70	$57.80	$58.01	$58.01	731,705
2024-09-17	$57.88	$58.36	$57.81	$58.05	$58.05	585,643
2024-09-16	$57.36	$57.66	$57.26	$57.62	$57.62	430,913
2024-09-13	$56.81	$57.31	$56.81	$57.24	$57.24	729,991
2024-09-12	$56.22	$56.57	$55.86	$56.52	$56.52	728,642
2024-09-11	$56.05	$56.23	$54.85	$56.16	$56.16	538,288
2024-09-10	$56.58	$56.67	$55.54	$56.18	$56.18	560,320
2024-09-09	$56.35	$56.88	$56.25	$56.57	$56.57	521,554
2024-09-06	$56.82	$57.20	$55.92	$56.04	$56.04	600,843
2024-09-05	$57.37	$57.37	$56.51	$56.74	$56.74	578,295
2024-09-04	$57.46	$57.72	$57.06	$57.22	$57.22	676,959
2024-09-03	$58.31	$58.43	$57.23	$57.50	$57.50	558,474
2024-08-30	$58.43	$58.81	$58.02	$58.75	$58.75	399,236
2024-08-29	$58.24	$58.62	$57.82	$58.25	$58.25	662,598
2024-08-28	$57.80	$58.13	$57.55	$57.92	$57.92	1,014,003
2024-08-27	$57.88	$57.99	$57.69	$57.92	$57.92	653,427
2024-08-26	$58.33	$58.43	$57.92	$58.01	$58.01	425,861
2024-08-23	$57.37	$58.10	$57.22	$58.04	$58.04	631,009
2024-08-22	$57.32	$57.39	$56.90	$57.02	$57.02	676,073
2024-08-21	$57.18	$57.30	$56.87	$57.28	$57.28	518,054
2024-08-20	$57.34	$57.39	$56.79	$56.86	$56.86	610,485
2024-08-19	$57.05	$57.41	$57.00	$57.41	$57.41	373,979
2024-08-16	$56.50	$57.01	$56.50	$57.00	$57.00	646,536
2024-08-15	$56.53	$56.86	$56.38	$56.73	$56.73	587,753
2024-08-14	$55.72	$55.88	$55.44	$55.69	$55.69	545,592
2024-08-13	$55.21	$55.65	$54.98	$55.60	$55.60	465,248
2024-08-12	$55.36	$55.48	$54.83	$54.92	$54.92	865,722
2024-08-09	$55.09	$55.41	$54.82	$55.27	$55.27	713,145
2024-08-08	$54.44	$55.19	$54.43	$55.13	$55.13	887,771
2024-08-07	$54.95	$55.25	$53.79	$53.87	$53.87	717,787
2024-08-06	$53.80	$54.87	$53.55	$54.17	$54.17	1,156,412
2024-08-05	$53.43	$54.20	$52.78	$53.68	$53.68	894,430
2024-08-02	$55.91	$55.91	$54.59	$55.06	$55.06	1,345,646
2024-08-01	$58.63	$58.77	$56.45	$56.81	$56.81	806,457
2024-07-31	$58.46	$59.07	$58.18	$58.46	$58.46	898,433
2024-07-30	$57.90	$58.32	$57.83	$58.04	$58.04	696,372
2024-07-29	$58.09	$58.09	$57.58	$57.71	$57.71	538,930
2024-07-26	$57.38	$58.10	$57.38	$57.94	$57.94	753,126
2024-07-25	$56.75	$57.80	$56.50	$57.05	$57.05	873,680
2024-07-24	$57.19	$57.22	$56.41	$56.45	$56.45	764,883
2024-07-23	$57.27	$57.50	$57.16	$57.31	$57.31	614,053
2024-07-22	$57.14	$57.50	$56.70	$57.46	$57.46	671,314
2024-07-19	$57.48	$57.51	$56.86	$56.91	$56.91	438,979
2024-07-18	$57.74	$58.45	$57.27	$57.46	$57.46	730,534
2024-07-17	$57.69	$58.07	$57.67	$57.68	$57.68	1,040,954
2024-07-16	$57.22	$58.35	$57.22	$58.32	$58.32	802,828
2024-07-15	$56.61	$57.44	$56.61	$57.09	$57.09	512,122
2024-07-12	$56.17	$56.66	$56.07	$56.33	$56.33	772,787
2024-07-11	$55.57	$56.02	$55.42	$55.92	$55.92	951,102
2024-07-10	$54.68	$55.21	$54.63	$55.18	$55.18	703,745
2024-07-09	$54.45	$54.93	$54.35	$54.61	$54.61	751,053
2024-07-08	$54.58	$54.83	$54.37	$54.51	$54.51	1,172,392
2024-07-05	$54.86	$54.86	$54.34	$54.44	$54.44	642,668
2024-07-03	$55.03	$55.17	$54.82	$54.88	$54.88	506,397
2024-07-02	$54.55	$54.96	$54.39	$54.95	$54.95	907,034
2024-07-01	$54.92	$55.09	$54.44	$54.63	$54.63	641,036
2024-06-28	$54.56	$55.14	$54.49	$54.75	$54.75	833,718
2024-06-27	$54.58	$54.59	$54.27	$54.46	$54.46	618,287
2024-06-26	$54.74	$54.87	$54.53	$54.76	$54.50	541,565
2024-06-25	$55.40	$55.40	$54.80	$55.00	$54.74	911,964
2024-06-24	$55.13	$55.67	$55.01	$55.37	$55.11	633,653
2024-06-21	$55.09	$55.14	$54.65	$54.97	$54.71	624,177
2024-06-20	$55.11	$55.24	$54.95	$55.11	$54.85	907,950
2024-06-18	$54.80	$55.04	$54.74	$55.02	$54.76	957,525
2024-06-17	$53.93	$54.80	$53.88	$54.79	$54.79	505,865
2024-06-14	$54.11	$54.13	$53.72	$53.97	$53.97	555,149
2024-06-13	$54.60	$54.60	$54.07	$54.46	$54.46	516,782
2024-06-12	$54.71	$55.14	$54.51	$54.70	$54.70	603,112
2024-06-11	$54.34	$54.34	$53.81	$54.13	$54.13	760,418
2024-06-10	$54.25	$54.64	$54.10	$54.59	$54.59	579,125
2024-06-07	$54.37	$54.78	$54.24	$54.48	$54.48	581,473
2024-06-06	$54.67	$54.79	$54.37	$54.56	$54.56	939,800
2024-06-05	$54.55	$54.66	$54.11	$54.62	$54.62	505,851
2024-06-04	$54.54	$54.57	$54.03	$54.19	$54.19	755,264
2024-06-03	$55.40	$55.41	$54.29	$54.78	$54.78	454,850
2024-05-31	$54.71	$55.25	$54.30	$55.25	$55.25	431,227
2024-05-30	$54.19	$54.56	$54.18	$54.48	$54.48	601,382
2024-05-29	$54.28	$54.33	$54.08	$54.12	$54.12	910,492
2024-05-28	$55.18	$55.18	$54.64	$54.78	$54.78	512,156
2024-05-24	$54.95	$55.21	$54.95	$55.08	$55.08	553,908
2024-05-23	$55.52	$55.52	$54.56	$54.73	$54.73	583,907
2024-05-22	$55.80	$55.80	$55.06	$55.27	$55.27	540,688
2024-05-21	$55.59	$55.76	$55.52	$55.74	$55.74	450,752
2024-05-20	$55.86	$56.00	$55.59	$55.63	$55.63	727,881
2024-05-17	$55.78	$55.94	$55.64	$55.79	$55.79	588,402
2024-05-16	$56.01	$56.05	$55.64	$55.66	$55.66	555,288
2024-05-15	$55.73	$55.98	$55.49	$55.95	$55.95	665,737
2024-05-14	$55.27	$55.43	$55.19	$55.38	$55.38	479,777
2024-05-13	$55.51	$55.52	$55.09	$55.10	$55.10	656,807
2024-05-10	$55.45	$55.54	$55.14	$55.24	$55.24	501,334
2024-05-09	$54.85	$55.29	$54.80	$55.28	$55.28	571,492
2024-05-08	$54.66	$54.82	$54.55	$54.76	$54.76	646,231
2024-05-07	$54.93	$55.11	$54.82	$54.83	$54.83	701,477
2024-05-06	$54.59	$54.82	$54.50	$54.73	$54.73	762,077
2024-05-03	$54.28	$54.40	$53.99	$54.19	$54.19	634,652
2024-05-02	$53.79	$53.81	$53.26	$53.72	$53.72	562,663
2024-05-01	$53.36	$54.05	$53.20	$53.27	$53.27	580,011
2024-04-30	$54.21	$54.22	$53.31	$53.32	$53.32	602,335
2024-04-29	$54.37	$54.53	$54.23	$54.50	$54.50	535,786
2024-04-26	$54.19	$54.55	$54.08	$54.24	$54.24	675,886
2024-04-25	$54.25	$54.38	$53.66	$54.27	$54.27	821,372
2024-04-24	$54.36	$54.64	$54.19	$54.48	$54.48	712,919
2024-04-23	$53.91	$54.50	$53.74	$54.38	$54.38	655,263
2024-04-22	$53.64	$54.17	$53.27	$53.85	$53.85	675,604
2024-04-19	$53.18	$53.54	$53.13	$53.39	$53.39	902,037
2024-04-18	$53.35	$53.66	$52.95	$53.05	$53.05	765,310
2024-04-17	$53.66	$53.70	$52.96	$53.06	$53.06	654,725
2024-04-16	$53.59	$53.60	$53.09	$53.40	$53.40	972,488
2024-04-15	$54.50	$54.77	$53.45	$53.65	$53.65	932,442
2024-04-12	$54.26	$54.46	$53.74	$53.94	$53.94	463,521
2024-04-11	$54.67	$54.75	$54.10	$54.61	$54.61	504,796
2024-04-10	$54.76	$54.99	$54.26	$54.46	$54.46	713,174
2024-04-09	$55.67	$55.76	$55.01	$55.48	$55.48	550,352
2024-04-08	$55.45	$55.70	$55.41	$55.52	$55.52	383,992
2024-04-05	$54.94	$55.52	$54.94	$55.37	$55.37	711,791
2024-04-04	$55.97	$56.04	$54.81	$54.91	$54.91	687,198
2024-04-03	$55.27	$55.65	$55.27	$55.52	$55.52	1,053,436
2024-04-02	$55.56	$55.56	$55.08	$55.33	$55.33	547,788
2024-04-01	$56.25	$56.26	$55.79	$55.83	$55.83	864,416
2024-03-28	$55.93	$56.29	$55.91	$56.17	$56.17	768,800
2024-03-27	$55.33	$55.87	$55.30	$55.87	$55.87	811,638
2024-03-26	$55.35	$55.41	$55.01	$55.02	$55.02	702,557
2024-03-25	$55.29	$55.44	$55.17	$55.19	$55.19	680,492
2024-03-22	$55.85	$55.87	$55.25	$55.25	$55.25	629,299
2024-03-21	$55.77	$55.97	$55.69	$55.86	$55.86	803,521
2024-03-20	$54.78	$55.78	$54.67	$55.71	$55.49	614,335
2024-03-19	$54.46	$54.85	$54.39	$54.82	$54.60	472,469
2024-03-18	$54.46	$54.62	$54.24	$54.46	$54.24	555,915
2024-03-15	$53.97	$54.41	$53.89	$54.27	$54.05	583,871
2024-03-14	$54.72	$54.79	$53.91	$54.23	$54.01	628,320
2024-03-13	$54.44	$54.83	$54.44	$54.72	$54.50	613,904
2024-03-12	$54.27	$54.44	$53.95	$54.37	$54.15	671,374
2024-03-11	$53.76	$54.15	$53.53	$54.13	$53.91	528,415
2024-03-08	$54.16	$54.42	$53.88	$53.94	$53.72	899,891
2024-03-07	$53.81	$54.14	$53.77	$53.96	$53.74	621,197
2024-03-06	$53.65	$53.73	$53.25	$53.48	$53.27	881,231
2024-03-05	$53.13	$53.61	$53.11	$53.34	$53.13	674,451
2024-03-04	$53.59	$53.69	$53.31	$53.35	$53.14	771,722
2024-03-01	$53.17	$53.51	$52.99	$53.33	$53.12	718,835
2024-02-29	$53.01	$53.03	$52.59	$52.84	$52.63	1,195,568
2024-02-28	$52.52	$52.88	$52.44	$52.62	$52.41	617,838
2024-02-27	$52.56	$52.71	$52.43	$52.70	$52.49	715,947
2024-02-26	$52.45	$52.69	$52.26	$52.40	$52.40	836,253
2024-02-23	$52.30	$52.56	$52.20	$52.42	$52.42	738,001
2024-02-22	$52.05	$52.38	$51.90	$52.24	$52.24	1,039,019
2024-02-21	$51.61	$51.85	$51.52	$51.85	$51.85	905,132
2024-02-20	$51.68	$51.89	$51.50	$51.77	$51.77	1,012,725
2024-02-16	$51.98	$52.18	$51.79	$51.83	$51.83	790,838
2024-02-15	$51.39	$52.17	$51.39	$52.08	$52.08	1,004,564
2024-02-14	$51.01	$51.18	$50.73	$51.16	$51.16	790,482
2024-02-13	$51.09	$51.21	$50.24	$50.66	$50.66	1,104,131
2024-02-12	$51.24	$52.04	$51.22	$51.81	$51.81	995,715
2024-02-09	$51.33	$51.40	$51.07	$51.33	$51.33	857,010
2024-02-08	$51.23	$51.29	$50.98	$51.27	$51.27	1,136,104
2024-02-07	$51.16	$51.31	$50.84	$51.22	$51.22	2,532,417
2024-02-06	$50.91	$51.15	$50.87	$51.04	$51.04	820,661
2024-02-05	$51.05	$51.07	$50.52	$50.86	$50.86	957,633
2024-02-02	$51.04	$51.57	$50.91	$51.36	$51.36	1,078,907
2024-02-01	$51.46	$51.57	$50.67	$51.28	$51.28	802,085
2024-01-31	$52.03	$52.22	$51.35	$51.35	$51.35	791,109
2024-01-30	$51.86	$52.39	$51.78	$52.31	$52.31	1,117,827
2024-01-29	$51.51	$51.91	$51.36	$51.88	$51.88	641,306
2024-01-26	$51.45	$51.68	$51.32	$51.51	$51.51	842,856
2024-01-25	$51.28	$51.40	$50.98	$51.39	$51.39	1,035,343
2024-01-24	$51.14	$51.33	$50.91	$51.05	$51.05	801,850
2024-01-23	$50.92	$51.03	$50.66	$50.80	$50.80	787,417
2024-01-22	$50.57	$50.98	$50.53	$50.87	$50.87	985,281
2024-01-19	$50.17	$50.69	$49.93	$50.64	$50.64	920,841
2024-01-18	$50.10	$50.11	$49.60	$50.05	$50.05	598,134
2024-01-17	$49.92	$50.31	$49.82	$50.13	$50.13	819,099
2024-01-16	$50.57	$50.57	$50.16	$50.36	$50.36	723,736
2024-01-12	$51.20	$51.34	$50.66	$50.82	$50.82	625,200
2024-01-11	$51.07	$51.07	$50.50	$51.01	$51.01	762,902
2024-01-10	$51.19	$51.19	$50.86	$51.07	$51.07	669,436
2024-01-09	$51.42	$51.42	$51.06	$51.14	$51.14	866,344
2024-01-08	$51.24	$51.72	$50.95	$51.71	$51.71	794,396
2024-01-05	$50.95	$51.59	$50.93	$51.34	$51.34	808,854
2024-01-04	$51.27	$51.58	$51.02	$51.06	$51.06	641,950
2024-01-03	$51.47	$51.67	$51.10	$51.27	$51.27	770,576
2024-01-02	$51.41	$51.95	$51.41	$51.81	$51.81	868,818
2023-12-29	$51.90	$51.94	$51.54	$51.67	$51.67	792,811
2023-12-28	$51.93	$52.09	$51.88	$51.96	$51.96	887,147
2023-12-27	$51.99	$52.11	$51.82	$52.04	$52.04	922,576
2023-12-26	$51.64	$52.11	$51.64	$51.99	$51.99	419,972
2023-12-22	$51.67	$51.82	$51.39	$51.60	$51.60	619,319
2023-12-21	$51.54	$51.79	$51.30	$51.76	$51.42	1,032,340
2023-12-20	$51.90	$52.16	$51.09	$51.10	$51.10	840,366
2023-12-19	$51.45	$52.01	$51.35	$51.98	$51.98	610,146
2023-12-18	$51.67	$51.69	$51.34	$51.36	$51.36	721,718
2023-12-15	$51.49	$51.68	$51.25	$51.32	$51.32	1,083,365
2023-12-14	$50.74	$51.70	$50.74	$51.62	$51.62	876,193
2023-12-13	$49.25	$50.28	$49.02	$50.28	$50.28	780,548
2023-12-12	$49.31	$49.32	$49.03	$49.22	$49.22	833,871
2023-12-11	$49.10	$49.41	$49.00	$49.34	$49.34	534,307
2023-12-08	$48.71	$49.14	$48.66	$49.05	$49.05	588,666
2023-12-07	$48.53	$48.70	$48.42	$48.69	$48.69	539,445
2023-12-06	$48.82	$49.15	$48.28	$48.33	$48.33	1,284,608
2023-12-05	$48.84	$48.84	$48.47	$48.59	$48.59	863,421
2023-12-04	$48.77	$49.15	$48.70	$49.03	$49.03	723,006
2023-12-01	$48.25	$49.16	$48.14	$49.05	$49.05	750,244
2023-11-30	$47.92	$48.34	$47.80	$48.26	$48.26	552,435
2023-11-29	$47.76	$48.08	$47.73	$47.78	$47.78	849,410
2023-11-28	$47.33	$47.58	$47.18	$47.39	$47.39	1,050,987
2023-11-27	$47.36	$47.46	$47.27	$47.40	$47.40	692,416
2023-11-24	$47.41	$47.65	$47.39	$47.55	$47.55	437,346
2023-11-22	$47.26	$47.46	$47.13	$47.39	$47.39	533,370
2023-11-21	$47.32	$47.37	$47.11	$47.16	$47.16	701,426
2023-11-20	$47.32	$47.58	$47.14	$47.47	$47.47	999,675
2023-11-17	$47.10	$47.36	$47.00	$47.32	$47.32	665,222
2023-11-16	$47.01	$47.19	$46.60	$46.84	$46.84	900,634
2023-11-15	$47.05	$47.51	$47.05	$47.23	$47.23	800,913
2023-11-14	$46.36	$47.19	$46.36	$47.00	$47.00	1,107,347
2023-11-13	$45.58	$45.83	$45.47	$45.66	$45.66	489,428
2023-11-10	$45.47	$45.78	$45.19	$45.75	$45.75	1,173,441
2023-11-09	$45.69	$45.73	$45.15	$45.19	$45.19	594,573
2023-11-08	$45.75	$45.88	$45.39	$45.53	$45.53	715,065
2023-11-07	$45.92	$45.92	$45.66	$45.78	$45.78	883,289
2023-11-06	$46.45	$46.49	$45.85	$46.06	$46.06	872,524
2023-11-03	$46.18	$46.61	$46.18	$46.37	$46.37	884,264
2023-11-02	$44.67	$45.70	$44.67	$45.65	$45.65	765,148
2023-11-01	$44.25	$44.50	$44.03	$44.38	$44.38	856,411
2023-10-31	$43.97	$44.30	$43.82	$44.24	$44.24	746,339
2023-10-30	$43.73	$43.98	$43.45	$43.87	$43.87	702,757
2023-10-27	$43.97	$43.97	$43.30	$43.44	$43.44	758,875
2023-10-26	$43.63	$44.18	$43.63	$43.83	$43.83	768,462
2023-10-25	$43.89	$43.99	$43.60	$43.77	$43.77	1,390,318
2023-10-24	$44.13	$44.35	$43.81	$43.97	$43.97	966,639
2023-10-23	$44.04	$44.43	$43.91	$43.92	$43.92	586,305
2023-10-20	$44.84	$44.96	$44.22	$44.24	$44.24	584,065
2023-10-19	$45.55	$45.81	$45.02	$45.09	$45.09	666,011
2023-10-18	$46.21	$46.21	$45.60	$45.70	$45.70	683,364
2023-10-17	$45.77	$46.65	$45.77	$46.46	$46.46	512,030
2023-10-16	$45.74	$46.12	$45.64	$46.01	$46.01	972,112
2023-10-13	$45.81	$45.96	$45.17	$45.39	$45.39	636,368
2023-10-12	$46.10	$46.10	$45.19	$45.48	$45.48	644,229
2023-10-11	$46.09	$46.25	$45.62	$45.95	$45.95	670,119
2023-10-10	$45.90	$46.39	$45.84	$46.04	$46.04	481,116
2023-10-09	$45.22	$45.82	$45.10	$45.70	$45.70	532,990
2023-10-06	$44.79	$45.60	$44.57	$45.30	$45.30	1,098,431
2023-10-05	$44.73	$45.02	$44.60	$44.96	$44.96	501,053
2023-10-04	$44.90	$44.94	$44.46	$44.82	$44.82	806,355
2023-10-03	$45.25	$45.41	$44.69	$44.92	$44.92	876,172
2023-10-02	$45.81	$45.93	$45.26	$45.50	$45.50	887,163
2023-09-29	$46.40	$46.44	$45.82	$45.95	$45.95	571,620
2023-09-28	$45.75	$46.26	$45.69	$46.09	$46.09	707,407
2023-09-27	$45.83	$45.92	$45.39	$45.77	$45.77	734,042
2023-09-26	$45.88	$46.11	$45.52	$45.58	$45.58	1,009,821
2023-09-25	$45.75	$46.21	$45.68	$46.20	$46.20	419,171
2023-09-22	$46.22	$46.25	$45.88	$45.90	$45.90	465,762
2023-09-21	$46.69	$46.77	$46.26	$46.27	$46.05	539,098
2023-09-20	$47.49	$47.69	$46.93	$46.97	$46.74	492,425
2023-09-19	$47.36	$47.49	$46.98	$47.27	$47.04	518,755
2023-09-18	$47.43	$47.47	$47.16	$47.38	$47.15	330,648
2023-09-15	$47.66	$47.82	$47.30	$47.41	$47.18	375,881
2023-09-14	$47.73	$47.98	$47.73	$47.91	$47.68	502,069
2023-09-13	$47.75	$47.82	$47.09	$47.31	$47.08	454,311
2023-09-12	$47.22	$47.87	$47.22	$47.60	$47.37	682,508
2023-09-11	$47.74	$47.98	$47.27	$47.34	$47.11	338,860
2023-09-08	$47.44	$47.64	$47.24	$47.53	$47.30	593,090
2023-09-07	$47.53	$47.70	$47.26	$47.37	$47.14	689,846
2023-09-06	$47.87	$48.05	$47.39	$47.71	$47.71	393,897
2023-09-05	$48.39	$48.49	$48.00	$48.00	$48.00	527,762
2023-09-01	$48.30	$48.56	$48.22	$48.42	$48.42	411,550
2023-08-31	$48.03	$48.13	$47.83	$47.90	$47.90	440,810
2023-08-30	$47.99	$48.08	$47.82	$47.93	$47.93	505,636
2023-08-29	$47.24	$47.94	$47.16	$47.92	$47.92	419,088
2023-08-28	$47.15	$47.52	$47.13	$47.30	$47.30	886,263
2023-08-25	$47.00	$47.13	$46.49	$46.91	$46.91	590,859
2023-08-24	$47.07	$47.49	$46.78	$46.80	$46.80	527,785
2023-08-23	$46.83	$47.19	$46.68	$47.15	$47.15	646,119
2023-08-22	$47.53	$47.55	$46.86	$46.89	$46.89	466,686
2023-08-21	$47.54	$47.63	$47.08	$47.39	$47.39	356,385
2023-08-18	$47.07	$47.51	$47.01	$47.42	$47.42	489,170
2023-08-17	$47.69	$47.87	$47.28	$47.37	$47.37	600,252
2023-08-16	$47.60	$47.90	$47.34	$47.36	$47.36	532,260
2023-08-15	$48.24	$48.24	$47.60	$47.69	$47.69	484,108
2023-08-14	$48.47	$48.64	$48.21	$48.64	$48.64	419,721
2023-08-11	$48.39	$48.78	$48.36	$48.64	$48.64	599,133
2023-08-10	$49.00	$49.28	$48.44	$48.60	$48.60	763,469
2023-08-09	$49.03	$49.24	$48.72	$48.79	$48.79	604,945
2023-08-08	$48.69	$49.10	$48.32	$49.06	$49.06	495,421
2023-08-07	$49.18	$49.42	$49.16	$49.40	$49.40	937,719
2023-08-04	$49.13	$49.60	$48.94	$49.00	$49.00	637,790
2023-08-03	$48.73	$49.25	$48.46	$49.05	$49.05	724,844
2023-08-02	$48.97	$49.07	$48.54	$48.76	$48.76	589,059
2023-08-01	$49.38	$49.47	$49.12	$49.38	$49.38	629,188
2023-07-31	$49.37	$49.63	$49.37	$49.58	$49.58	598,001
2023-07-28	$49.29	$49.31	$48.90	$49.24	$49.24	572,285
2023-07-27	$49.64	$49.68	$48.84	$48.97	$48.97	745,257
2023-07-26	$49.15	$49.45	$49.05	$49.30	$49.30	617,730
2023-07-25	$49.27	$49.51	$49.17	$49.20	$49.20	587,546
2023-07-24	$48.76	$49.39	$48.76	$49.27	$49.27	383,500
2023-07-21	$49.08	$49.08	$48.60	$48.73	$48.73	662,425
2023-07-20	$48.87	$48.96	$48.71	$48.93	$48.93	595,952
2023-07-19	$49.04	$49.26	$48.93	$49.12	$49.12	611,986
2023-07-18	$48.34	$49.09	$48.25	$49.03	$49.03	666,443
2023-07-17	$47.86	$48.45	$47.82	$48.31	$48.31	679,237
2023-07-14	$48.60	$48.60	$47.80	$47.94	$47.94	913,749
2023-07-13	$48.20	$48.50	$48.09	$48.39	$48.39	438,047
2023-07-12	$48.21	$48.45	$47.95	$48.02	$48.02	828,216
2023-07-11	$47.32	$47.87	$47.20	$47.78	$47.78	676,759
2023-07-10	$46.67	$47.19	$46.67	$47.12	$47.12	518,060
2023-07-07	$46.23	$47.14	$46.23	$46.74	$46.74	605,518
2023-07-06	$46.54	$46.54	$45.87	$46.32	$46.32	510,919
2023-07-05	$47.20	$47.28	$46.98	$46.98	$46.98	1,048,342
2023-07-03	$47.13	$47.61	$47.13	$47.49	$47.49	627,443
2023-06-30	$47.25	$47.30	$46.95	$47.10	$47.10	583,189
2023-06-29	$46.57	$46.90	$46.49	$46.89	$46.89	566,246
2023-06-28	$46.32	$46.46	$46.07	$46.43	$46.43	685,192
2023-06-27	$45.86	$46.47	$45.69	$46.37	$46.37	542,056
2023-06-26	$45.89	$46.35	$45.86	$46.08	$45.78	386,619
2023-06-23	$45.67	$45.97	$45.55	$45.84	$45.84	340,371
2023-06-22	$46.28	$46.33	$45.93	$46.11	$46.11	826,729
2023-06-21	$46.32	$46.70	$46.25	$46.46	$46.46	485,390
2023-06-20	$46.72	$46.72	$46.20	$46.47	$46.47	649,481
2023-06-16	$47.38	$47.38	$46.92	$47.00	$47.00	430,067
2023-06-15	$46.56	$47.31	$46.56	$47.23	$47.23	597,269
2023-06-14	$47.34	$47.50	$46.40	$46.64	$46.64	724,323
2023-06-13	$46.75	$47.37	$46.75	$47.25	$47.25	666,296
2023-06-12	$46.43	$46.74	$46.30	$46.63	$46.63	439,752
2023-06-09	$46.59	$46.79	$46.41	$46.50	$46.50	453,461
2023-06-08	$46.83	$46.87	$46.33	$46.63	$46.63	566,565
2023-06-07	$46.41	$46.94	$46.37	$46.87	$46.87	843,292
2023-06-06	$45.38	$46.34	$45.33	$46.29	$46.29	667,175
2023-06-05	$45.96	$46.03	$45.37	$45.55	$45.55	660,044
2023-06-02	$45.17	$46.04	$45.17	$45.94	$45.94	426,863
2023-06-01	$44.23	$44.78	$43.99	$44.62	$44.62	495,653
2023-05-31	$44.38	$44.46	$43.83	$44.06	$44.06	573,565
2023-05-30	$44.90	$44.98	$44.48	$44.75	$44.75	597,968
2023-05-26	$44.63	$45.01	$44.51	$44.93	$44.93	583,155
2023-05-25	$44.26	$44.55	$44.07	$44.42	$44.42	852,927
2023-05-24	$44.73	$44.81	$44.21	$44.36	$44.36	712,293
2023-05-23	$44.95	$45.43	$44.90	$44.93	$44.93	760,456
2023-05-22	$44.81	$45.21	$44.66	$45.06	$45.06	571,598
2023-05-19	$45.10	$45.19	$44.53	$44.79	$44.79	610,215
2023-05-18	$44.28	$45.00	$44.16	$44.95	$44.95	717,669
2023-05-17	$43.70	$44.45	$43.65	$44.37	$44.37	636,560
2023-05-16	$43.74	$43.87	$43.32	$43.33	$43.33	580,770
2023-05-15	$43.43	$43.92	$43.33	$43.83	$43.83	490,643
2023-05-12	$43.43	$43.52	$42.93	$43.26	$43.26	492,602
2023-05-11	$43.09	$43.38	$42.95	$43.27	$43.27	726,852
2023-05-10	$44.22	$44.24	$43.10	$43.51	$43.51	1,020,324
2023-05-09	$43.64	$43.97	$43.50	$43.78	$43.78	655,150
2023-05-08	$44.28	$44.40	$43.84	$43.93	$43.93	516,914
2023-05-05	$43.62	$44.06	$43.62	$43.95	$43.95	723,927
2023-05-04	$43.31	$43.42	$42.42	$42.83	$42.83	1,207,216
2023-05-03	$44.07	$44.50	$43.58	$43.64	$43.64	1,064,942
2023-05-02	$44.93	$44.93	$43.61	$44.09	$44.09	822,245
2023-05-01	$45.42	$45.57	$45.10	$45.16	$45.16	557,765
2023-04-28	$44.73	$45.52	$44.63	$45.48	$45.48	503,258
2023-04-27	$44.33	$45.02	$44.30	$44.96	$44.96	729,531
2023-04-26	$44.53	$44.76	$44.11	$44.26	$44.26	804,991
2023-04-25	$45.03	$45.05	$44.44	$44.49	$44.49	889,114
2023-04-24	$45.40	$45.62	$45.27	$45.48	$45.48	677,964
2023-04-21	$45.59	$45.59	$45.25	$45.48	$45.48	579,010
2023-04-20	$45.39	$45.86	$45.39	$45.71	$45.71	808,990
2023-04-19	$45.67	$45.91	$45.46	$45.83	$45.83	534,687
2023-04-18	$45.97	$45.98	$45.63	$45.91	$45.91	443,108
2023-04-17	$45.55	$45.90	$45.37	$45.90	$45.90	700,799
2023-04-14	$45.81	$45.93	$45.28	$45.61	$45.61	573,745
2023-04-13	$45.23	$45.62	$44.96	$45.54	$45.54	667,864
2023-04-12	$45.66	$45.67	$45.07	$45.16	$45.16	594,078
2023-04-11	$45.02	$45.57	$44.99	$45.36	$45.36	940,846
2023-04-10	$44.23	$44.86	$44.23	$44.79	$44.79	576,165
2023-04-06	$44.31	$44.57	$44.13	$44.33	$44.33	603,027
2023-04-05	$44.13	$44.36	$43.86	$44.34	$44.34	973,745
2023-04-04	$45.38	$45.41	$44.10	$44.40	$44.40	776,688
2023-04-03	$45.12	$45.40	$44.89	$45.32	$45.32	501,936
2023-03-31	$44.49	$44.89	$44.41	$44.87	$44.87	683,881
2023-03-30	$44.68	$44.80	$44.20	$44.39	$44.39	829,320
2023-03-29	$44.08	$44.34	$43.93	$44.32	$44.32	665,311
2023-03-28	$43.62	$43.81	$43.37	$43.57	$43.57	447,534
2023-03-27	$43.90	$43.95	$43.34	$43.68	$43.68	803,209
2023-03-24	$42.46	$43.23	$42.21	$43.20	$43.20	936,327
2023-03-23	$43.75	$44.26	$42.89	$43.23	$43.02	931,222
2023-03-22	$44.58	$44.70	$43.39	$43.39	$43.18	732,146
2023-03-21	$44.29	$44.69	$44.29	$44.63	$44.41	645,029
2023-03-20	$42.98	$43.76	$42.98	$43.49	$43.28	596,499
2023-03-17	$43.27	$43.32	$42.49	$42.66	$42.45	529,638
2023-03-16	$42.26	$43.57	$42.06	$43.52	$43.31	903,409
2023-03-15	$42.47	$42.67	$41.98	$42.67	$42.46	1,751,700
2023-03-14	$43.79	$43.89	$43.00	$43.51	$43.30	623,886
2023-03-13	$42.61	$43.48	$42.27	$42.71	$42.50	1,632,631
2023-03-10	$44.53	$44.86	$43.59	$43.88	$43.67	854,501
2023-03-09	$45.87	$45.97	$44.60	$44.70	$44.48	623,408
2023-03-08	$45.85	$46.08	$45.54	$45.81	$45.59	767,120
2023-03-07	$46.65	$46.65	$45.72	$45.81	$45.59	512,980
2023-03-06	$47.02	$47.17	$46.61	$46.70	$46.47	568,078
2023-03-03	$46.51	$46.99	$46.33	$46.93	$46.93	448,188
2023-03-02	$45.97	$46.47	$45.79	$46.37	$46.37	383,067
2023-03-01	$46.24	$46.55	$46.16	$46.34	$46.34	653,630
2023-02-28	$46.41	$46.57	$46.25	$46.26	$46.26	559,635
2023-02-27	$46.75	$46.85	$46.25	$46.31	$46.31	600,044
2023-02-24	$46.04	$46.41	$45.91	$46.33	$46.33	536,917
2023-02-23	$46.80	$46.92	$46.11	$46.68	$46.68	493,640
2023-02-22	$46.51	$46.70	$46.21	$46.43	$46.43	774,421
2023-02-21	$47.12	$47.19	$46.36	$46.46	$46.46	824,575
2023-02-17	$47.72	$47.72	$47.32	$47.62	$47.62	447,414
2023-02-16	$47.97	$48.37	$47.85	$47.88	$47.88	591,240
2023-02-15	$47.92	$48.42	$47.90	$48.40	$48.40	526,903
2023-02-14	$48.26	$48.71	$47.91	$48.41	$48.41	586,736
2023-02-13	$47.91	$48.49	$47.85	$48.48	$48.48	476,024
2023-02-10	$47.71	$47.94	$47.43	$47.89	$47.89	678,516
2023-02-09	$48.76	$48.81	$47.72	$47.87	$47.87	395,703
2023-02-08	$48.60	$48.87	$48.23	$48.29	$48.29	947,563
2023-02-07	$48.11	$48.92	$47.95	$48.78	$48.78	777,439
2023-02-06	$48.31	$48.37	$48.00	$48.18	$48.18	467,104
2023-02-03	$48.43	$49.17	$48.34	$48.67	$48.67	879,994
2023-02-02	$48.66	$49.10	$48.47	$48.92	$48.92	1,575,050
2023-02-01	$47.49	$48.79	$47.40	$48.43	$48.43	748,606
2023-01-31	$47.18	$47.92	$47.09	$47.92	$47.92	748,960
2023-01-30	$47.16	$47.51	$46.96	$47.00	$47.00	709,431
2023-01-27	$47.26	$47.70	$47.24	$47.43	$47.43	711,657
2023-01-26	$47.48	$47.58	$46.94	$47.44	$47.44	669,164
2023-01-25	$46.22	$47.22	$46.22	$47.22	$47.22	670,799
2023-01-24	$46.45	$46.88	$46.26	$46.70	$46.70	765,333
2023-01-23	$46.02	$46.89	$46.02	$46.69	$46.69	565,189
2023-01-20	$45.23	$45.98	$44.98	$45.95	$45.95	558,840
2023-01-19	$45.08	$45.27	$44.71	$45.01	$45.01	616,809
2023-01-18	$46.36	$46.61	$45.55	$45.57	$45.57	638,180
2023-01-17	$46.45	$46.60	$46.16	$46.21	$46.21	611,244
2023-01-13	$45.94	$46.67	$45.91	$46.63	$46.63	730,475
2023-01-12	$46.41	$46.72	$45.97	$46.50	$46.50	930,965
2023-01-11	$45.89	$46.22	$45.73	$46.22	$46.22	784,749
2023-01-10	$45.20	$45.74	$45.09	$45.72	$45.72	551,232
2023-01-09	$45.55	$45.90	$45.22	$45.29	$45.29	880,119
2023-01-06	$44.52	$45.44	$44.30	$45.35	$45.35	540,980
2023-01-05	$44.15	$44.26	$43.89	$44.10	$44.10	551,303
2023-01-04	$44.06	$44.70	$43.88	$44.51	$44.51	733,220
2023-01-03	$44.18	$44.41	$43.43	$43.76	$43.76	1,105,351
2022-12-30	$43.72	$43.92	$43.49	$43.92	$43.92	1,373,922
2022-12-29	$43.53	$44.06	$43.52	$44.02	$44.02	823,057
2022-12-28	$43.84	$44.01	$43.25	$43.32	$43.32	1,061,588
2022-12-27	$44.01	$44.05	$43.67	$43.89	$43.89	818,065
2022-12-23	$43.46	$43.92	$43.31	$43.90	$43.90	816,170
2022-12-22	$44.14	$44.15	$43.22	$43.99	$43.62	768,026
2022-12-21	$44.21	$44.71	$44.21	$44.55	$44.17	899,738
2022-12-20	$43.65	$44.13	$43.65	$43.85	$43.48	1,073,406
2022-12-19	$44.12	$44.27	$43.50	$43.81	$43.44	1,567,908
2022-12-16	$44.09	$44.30	$43.68	$44.08	$43.71	666,608
2022-12-15	$45.03	$45.03	$44.34	$44.54	$44.54	1,029,655
2022-12-14	$46.02	$46.38	$45.34	$45.56	$45.56	841,849
2022-12-13	$47.01	$47.15	$45.79	$46.13	$46.13	944,198
2022-12-12	$45.10	$45.76	$44.87	$45.69	$45.69	794,780
2022-12-09	$45.13	$45.53	$45.01	$45.06	$45.06	843,912
2022-12-08	$45.31	$45.54	$45.12	$45.38	$45.38	1,032,056
2022-12-07	$44.86	$45.39	$44.86	$45.05	$45.05	913,044
2022-12-06	$45.55	$45.77	$44.70	$45.03	$45.03	1,382,677
2022-12-05	$46.28	$46.31	$45.38	$45.62	$45.62	856,121
2022-12-02	$46.17	$46.68	$46.17	$46.57	$46.57	1,127,733
2022-12-01	$47.10	$47.20	$46.50	$46.76	$46.76	1,372,390
2022-11-30	$45.94	$47.06	$45.33	$47.06	$47.06	748,371
2022-11-29	$45.61	$45.98	$45.57	$45.89	$45.89	790,877
2022-11-28	$46.09	$46.14	$45.51	$45.57	$45.57	684,382
2022-11-25	$46.45	$46.57	$46.41	$46.50	$46.50	236,811
2022-11-23	$46.20	$46.54	$46.14	$46.46	$46.46	731,053
2022-11-22	$45.64	$46.25	$45.64	$46.25	$46.25	924,127
2022-11-21	$45.24	$45.43	$45.00	$45.33	$45.33	740,022
2022-11-18	$45.85	$45.85	$45.17	$45.50	$45.50	658,179
2022-11-17	$44.81	$45.39	$44.67	$45.39	$45.39	906,050
2022-11-16	$45.76	$45.78	$45.28	$45.32	$45.32	1,188,965
2022-11-15	$46.62	$46.71	$45.67	$46.08	$46.08	670,609
2022-11-14	$46.14	$46.57	$45.80	$45.87	$45.87	747,756
2022-11-11	$45.90	$46.52	$45.78	$46.37	$46.37	1,101,259
2022-11-10	$44.88	$45.76	$44.70	$45.70	$45.70	692,333
2022-11-09	$43.82	$43.98	$43.15	$43.24	$43.24	544,819
2022-11-08	$44.03	$44.49	$43.64	$44.20	$44.20	1,051,879
2022-11-07	$43.63	$43.90	$43.24	$43.89	$43.89	1,148,858
2022-11-04	$43.14	$43.71	$42.73	$43.40	$43.40	999,823
2022-11-03	$42.15	$42.65	$41.81	$42.33	$42.33	758,208
2022-11-02	$43.82	$44.50	$42.89	$42.93	$42.93	649,195
2022-11-01	$44.21	$44.26	$43.66	$43.88	$43.88	1,285,775
2022-10-31	$43.66	$43.92	$43.57	$43.70	$43.70	555,694
2022-10-28	$43.07	$43.96	$43.01	$43.92	$43.92	700,364
2022-10-27	$43.31	$43.50	$42.83	$42.89	$42.89	702,403
2022-10-26	$42.79	$43.48	$42.75	$42.95	$42.95	930,055
2022-10-25	$41.94	$42.84	$41.94	$42.79	$42.79	1,052,874
2022-10-24	$41.76	$42.24	$41.57	$42.10	$42.10	692,436
2022-10-21	$40.30	$41.56	$40.24	$41.52	$41.52	651,023
2022-10-20	$40.58	$41.34	$40.24	$40.35	$40.35	820,234
2022-10-19	$40.80	$41.15	$40.35	$40.65	$40.65	1,056,242
2022-10-18	$41.45	$41.59	$40.59	$41.07	$41.07	709,551
2022-10-17	$40.50	$40.83	$40.31	$40.50	$40.50	1,201,827
2022-10-14	$40.81	$41.16	$39.65	$39.77	$39.77	1,000,072
2022-10-13	$38.49	$40.80	$38.34	$40.61	$40.61	1,351,540
2022-10-12	$39.49	$39.74	$39.30	$39.34	$39.34	1,141,503
2022-10-11	$39.59	$40.13	$39.26	$39.53	$39.53	971,434
2022-10-10	$40.32	$40.38	$39.60	$39.86	$39.86	1,187,664
2022-10-07	$40.71	$40.74	$39.99	$40.18	$40.18	976,267
2022-10-06	$41.42	$41.74	$41.13	$41.19	$41.19	865,921
2022-10-05	$41.12	$41.88	$40.98	$41.67	$41.67	854,429
2022-10-04	$40.77	$41.67	$40.77	$41.67	$41.67	1,091,081
2022-10-03	$39.33	$40.35	$39.08	$40.16	$40.16	838,251
2022-09-30	$39.15	$39.76	$38.81	$38.88	$38.88	962,015
2022-09-29	$39.41	$39.55	$38.88	$39.29	$39.29	1,103,546
2022-09-28	$39.12	$40.10	$39.00	$39.93	$39.93	1,409,863
2022-09-27	$39.49	$39.76	$38.70	$39.10	$39.10	2,458,426
2022-09-26	$39.48	$39.87	$38.95	$39.12	$39.12	1,766,892
2022-09-23	$40.01	$40.14	$39.18	$39.75	$39.75	1,449,445
2022-09-22	$41.39	$41.49	$40.77	$40.82	$40.60	983,835
2022-09-21	$42.47	$42.80	$41.44	$41.45	$41.22	1,175,613
2022-09-20	$42.35	$42.41	$41.83	$42.20	$42.20	899,436
2022-09-19	$41.89	$42.83	$41.85	$42.80	$42.80	689,110
2022-09-16	$42.15	$42.38	$41.81	$42.31	$42.31	803,503
2022-09-15	$42.60	$43.15	$42.44	$42.60	$42.60	684,647
2022-09-14	$42.75	$42.87	$42.20	$42.61	$42.61	774,924
2022-09-13	$43.55	$43.70	$42.43	$42.55	$42.55	1,396,802
2022-09-12	$44.38	$44.76	$44.28	$44.57	$44.57	529,448
2022-09-09	$43.71	$44.23	$43.70	$44.11	$44.11	494,811
2022-09-08	$42.53	$43.39	$42.36	$43.37	$43.37	661,485
2022-09-07	$41.95	$42.89	$41.95	$42.82	$42.82	697,939
2022-09-06	$42.59	$42.61	$41.83	$42.11	$42.11	726,678
2022-09-02	$43.28	$43.47	$42.24	$42.43	$42.43	741,746
2022-09-01	$42.53	$42.75	$42.00	$42.69	$42.69	1,588,497
2022-08-31	$43.38	$43.50	$42.84	$42.92	$42.92	997,950
2022-08-30	$43.93	$43.95	$43.09	$43.34	$43.34	878,601
2022-08-29	$43.66	$44.13	$43.57	$43.75	$43.75	1,129,837
2022-08-26	$45.74	$45.74	$44.07	$44.10	$44.10	597,319
2022-08-25	$44.96	$45.65	$44.88	$45.65	$45.65	684,670
2022-08-24	$44.59	$44.90	$44.44	$44.77	$44.77	492,248
2022-08-23	$44.68	$45.11	$44.62	$44.69	$44.69	749,189
2022-08-22	$44.99	$44.99	$44.48	$44.62	$44.62	646,292
2022-08-19	$46.07	$46.08	$45.52	$45.61	$45.61	792,391
2022-08-18	$46.12	$46.48	$45.98	$46.40	$46.40	632,286
2022-08-17	$45.95	$46.25	$45.62	$45.96	$45.96	791,601
2022-08-16	$46.12	$46.70	$46.05	$46.42	$46.42	1,015,878
2022-08-15	$45.72	$46.25	$45.72	$46.18	$46.18	655,013
2022-08-12	$45.65	$46.21	$45.56	$46.16	$46.16	569,415
2022-08-11	$45.43	$45.93	$45.35	$45.49	$45.49	1,027,230
2022-08-10	$44.65	$45.16	$44.65	$45.06	$45.06	756,151
2022-08-09	$44.26	$44.27	$43.77	$43.95	$43.95	578,974
2022-08-08	$44.47	$44.85	$44.27	$44.44	$44.44	509,874
2022-08-05	$43.76	$44.44	$43.76	$44.39	$44.39	545,241
2022-08-04	$44.19	$44.33	$44.08	$44.16	$44.16	859,718
2022-08-03	$44.03	$44.41	$43.81	$44.24	$44.24	979,384
2022-08-02	$44.13	$44.36	$43.71	$43.79	$43.79	796,521
2022-08-01	$44.00	$44.45	$43.84	$44.24	$44.24	723,445
2022-07-29	$43.83	$44.50	$43.83	$44.43	$44.43	1,211,699
2022-07-28	$43.67	$43.96	$43.05	$43.86	$43.86	743,578
2022-07-27	$43.04	$43.95	$43.00	$43.76	$43.76	821,963
2022-07-26	$43.18	$43.35	$42.71	$42.80	$42.80	1,136,552
2022-07-25	$43.27	$43.52	$43.05	$43.42	$43.42	628,525
2022-07-22	$43.60	$43.79	$42.92	$43.23	$43.23	844,380
2022-07-21	$43.19	$43.53	$42.70	$43.51	$43.51	834,932
2022-07-20	$43.00	$43.46	$42.82	$43.36	$43.36	1,141,557
2022-07-19	$42.35	$43.19	$42.35	$43.13	$43.13	981,174
2022-07-18	$42.27	$42.55	$41.64	$41.80	$41.80	982,569
2022-07-15	$41.38	$41.80	$41.03	$41.78	$41.78	1,127,999
2022-07-14	$40.40	$40.81	$39.98	$40.70	$40.70	1,264,164
2022-07-13	$40.68	$41.31	$40.55	$41.04	$41.04	1,036,076
2022-07-12	$41.17	$41.84	$41.15	$41.33	$41.33	811,334
2022-07-11	$41.40	$41.68	$41.30	$41.43	$41.43	797,107
2022-07-08	$41.73	$42.06	$41.45	$41.80	$41.80	1,303,549
2022-07-07	$41.40	$41.91	$41.40	$41.76	$41.76	911,865
2022-07-06	$40.89	$41.17	$40.37	$40.89	$40.89	993,490
2022-07-05	$40.30	$40.92	$39.87	$40.92	$40.92	873,867
2022-07-01	$40.66	$41.23	$40.22	$41.10	$41.10	932,900
2022-06-30	$40.73	$41.36	$40.32	$40.92	$40.92	1,228,742
2022-06-29	$41.57	$41.65	$41.05	$41.28	$41.28	1,117,222
2022-06-28	$42.35	$42.83	$41.52	$41.61	$41.61	1,123,411
2022-06-27	$42.21	$42.34	$41.83	$42.01	$42.01	761,252
2022-06-24	$40.94	$42.03	$40.87	$42.01	$42.01	853,450
2022-06-23	$41.20	$41.20	$40.28	$40.72	$40.51	971,909
2022-06-22	$40.75	$41.47	$40.69	$41.10	$40.88	1,177,728
2022-06-21	$41.36	$41.59	$41.18	$41.42	$41.20	1,934,092
2022-06-17	$40.48	$40.86	$39.96	$40.50	$40.29	1,331,370
2022-06-16	$41.14	$41.19	$40.09	$40.42	$40.21	2,038,683
2022-06-15	$42.32	$42.73	$41.45	$42.17	$41.95	1,462,921
2022-06-14	$42.09	$42.37	$41.48	$41.86	$41.64	1,331,022
2022-06-13	$42.39	$42.66	$41.68	$41.87	$41.65	1,953,993
2022-06-10	$44.46	$44.46	$43.57	$43.61	$43.38	1,289,372
2022-06-09	$46.25	$46.25	$45.20	$45.20	$44.96	722,330
2022-06-08	$46.93	$46.93	$46.23	$46.40	$46.16	1,164,131
2022-06-07	$46.36	$47.14	$46.22	$47.11	$46.86	945,642
2022-06-06	$46.91	$47.20	$46.58	$46.68	$46.44	783,068
2022-06-03	$46.72	$46.87	$46.45	$46.54	$46.30	752,222
2022-06-02	$46.56	$47.15	$46.19	$47.13	$46.88	949,718
2022-06-01	$47.29	$47.37	$46.00	$46.45	$46.21	1,527,175
2022-05-31	$46.93	$47.44	$46.63	$47.15	$46.90	1,013,080
2022-05-27	$46.51	$47.27	$46.46	$47.25	$47.00	1,571,810
2022-05-26	$45.56	$46.52	$45.56	$46.36	$46.12	1,552,745
2022-05-25	$44.27	$45.50	$44.25	$45.27	$45.03	1,325,634
2022-05-24	$44.51	$44.57	$43.53	$44.45	$44.22	1,114,686
2022-05-23	$44.28	$45.05	$44.18	$44.85	$44.61	1,018,703
2022-05-20	$44.30	$44.31	$42.70	$43.80	$43.57	2,062,188
2022-05-19	$43.73	$44.39	$43.56	$43.86	$43.63	1,267,316
2022-05-18	$45.51	$45.51	$44.02	$44.23	$44.00	1,883,058
2022-05-17	$45.54	$46.06	$45.21	$45.99	$45.75	1,206,247
2022-05-16	$44.56	$44.99	$44.11	$44.62	$44.39	1,272,944
2022-05-13	$44.38	$45.05	$44.28	$44.70	$44.47	1,548,898
2022-05-12	$43.74	$44.21	$42.96	$43.88	$43.65	2,251,914
2022-05-11	$44.69	$45.47	$43.95	$44.03	$43.80	2,785,825
2022-05-10	$45.37	$45.55	$44.09	$44.68	$44.45	2,543,878
2022-05-09	$45.28	$45.58	$44.59	$44.78	$44.55	2,816,505
2022-05-06	$46.17	$46.39	$45.37	$46.03	$45.79	2,127,362
2022-05-05	$47.34	$47.41	$45.91	$46.38	$46.14	2,474,805
2022-05-04	$46.47	$48.00	$46.15	$47.94	$47.69	2,041,396
2022-05-03	$45.91	$46.72	$45.85	$46.41	$46.17	1,505,546
2022-05-02	$45.48	$45.84	$44.75	$45.80	$45.56	2,068,851
2022-04-29	$46.73	$47.03	$45.31	$45.40	$45.16	1,420,742
2022-04-28	$46.64	$47.23	$45.88	$47.00	$46.75	1,090,459
2022-04-27	$45.88	$46.45	$45.56	$45.96	$45.72	1,551,035
2022-04-26	$46.59	$46.79	$45.75	$45.77	$45.53	1,566,255
2022-04-25	$46.27	$47.02	$45.71	$46.95	$46.70	1,640,219
2022-04-22	$48.05	$48.06	$46.66	$46.68	$46.44	1,151,672
2022-04-21	$49.44	$49.60	$48.07	$48.19	$47.94	1,660,721
2022-04-20	$49.17	$49.39	$48.98	$49.12	$48.86	1,401,111
2022-04-19	$48.00	$48.79	$47.98	$48.70	$48.44	1,448,524
2022-04-18	$47.40	$48.10	$47.37	$47.90	$47.65	1,146,969
2022-04-14	$47.95	$48.16	$47.47	$47.49	$47.24	1,266,712
2022-04-13	$47.32	$47.87	$47.28	$47.83	$47.58	2,167,330
2022-04-12	$47.86	$48.30	$47.20	$47.39	$47.14	1,578,553
2022-04-11	$47.89	$48.23	$47.51	$47.57	$47.32	1,176,211
2022-04-08	$47.85	$48.39	$47.66	$48.06	$47.81	1,318,159
2022-04-07	$47.71	$48.03	$47.13	$47.80	$47.55	1,315,615
2022-04-06	$47.91	$48.03	$47.49	$47.76	$47.51	1,852,809
2022-04-05	$48.79	$48.96	$48.10	$48.22	$47.97	1,418,528
2022-04-04	$48.85	$48.99	$48.42	$48.95	$48.69	1,162,990
2022-04-01	$49.34	$49.34	$48.37	$48.77	$48.51	1,291,702
2022-03-31	$49.92	$49.97	$48.96	$49.00	$48.74	1,318,698
2022-03-30	$50.58	$50.61	$49.74	$50.00	$49.74	1,681,361
2022-03-29	$50.46	$50.64	$50.10	$50.61	$50.34	1,466,930
2022-03-28	$49.91	$49.93	$49.30	$49.92	$49.66	909,743
2022-03-25	$49.90	$50.09	$49.63	$50.09	$49.83	989,139
2022-03-24	$49.55	$50.00	$49.33	$50.00	$49.59	897,515
2022-03-23	$49.95	$49.95	$49.25	$49.25	$48.84	1,350,853
2022-03-22	$50.03	$50.37	$49.91	$50.16	$49.74	1,108,848
2022-03-21	$49.93	$50.16	$49.34	$49.69	$49.28	1,254,922
2022-03-18	$48.95	$49.87	$48.75	$49.86	$49.45	1,379,051
2022-03-17	$48.44	$49.21	$48.32	$49.21	$48.80	1,270,189
2022-03-16	$48.13	$48.75	$47.52	$48.72	$48.32	1,552,967
2022-03-15	$46.95	$47.68	$46.84	$47.63	$47.23	2,230,387
2022-03-14	$47.31	$47.48	$46.50	$46.68	$46.29	1,114,681
2022-03-11	$47.98	$48.06	$47.05	$47.09	$46.70	1,494,879
2022-03-10	$47.27	$47.63	$46.92	$47.55	$47.16	1,244,315
2022-03-09	$47.84	$48.18	$47.63	$47.92	$47.52	1,404,000
2022-03-08	$46.74	$47.91	$46.36	$46.67	$46.28	2,099,488
2022-03-07	$48.20	$48.20	$46.58	$46.62	$46.23	1,989,456
2022-03-04	$48.49	$48.56	$47.82	$48.37	$47.97	1,560,717
2022-03-03	$49.55	$49.66	$48.74	$49.18	$48.77	2,112,631
2022-03-02	$48.27	$49.44	$48.26	$49.23	$48.82	2,108,189
2022-03-01	$49.00	$49.16	$47.69	$47.97	$47.57	1,621,097
2022-02-28	$48.80	$49.40	$48.57	$49.19	$48.78	2,119,407
2022-02-25	$48.49	$49.66	$48.42	$49.59	$49.18	1,528,518
2022-02-24	$46.65	$48.42	$46.46	$48.31	$47.91	3,274,444
2022-02-23	$49.35	$49.40	$47.98	$48.10	$47.70	1,464,408
2022-02-22	$49.34	$49.84	$48.61	$49.03	$48.62	1,333,270
2022-02-18	$49.81	$50.14	$49.37	$49.68	$49.27	1,157,070
2022-02-17	$50.70	$50.72	$49.74	$49.85	$49.44	1,632,298
2022-02-16	$50.74	$51.19	$50.52	$51.02	$50.60	1,100,859
2022-02-15	$50.44	$50.97	$50.38	$50.94	$50.52	1,414,309
2022-02-14	$50.33	$50.50	$49.57	$49.96	$49.55	1,574,806
2022-02-11	$51.20	$51.48	$50.02	$50.27	$49.85	1,705,475
2022-02-10	$51.53	$52.33	$50.94	$51.17	$50.75	2,891,317
2022-02-09	$51.75	$52.19	$51.70	$52.12	$51.69	1,589,209
2022-02-08	$50.63	$51.41	$50.63	$51.31	$50.88	2,046,749
2022-02-07	$50.68	$50.97	$50.47	$50.57	$50.15	1,299,143
2022-02-04	$50.41	$50.94	$49.93	$50.54	$50.12	1,207,859
2022-02-03	$51.05	$51.31	$50.51	$50.63	$50.21	1,873,762
2022-02-02	$50.96	$51.42	$50.68	$51.35	$50.92	2,878,943
2022-02-01	$50.43	$50.87	$50.00	$50.81	$50.39	3,889,271
2022-01-31	$49.34	$50.36	$49.18	$50.33	$49.91	1,578,020
2022-01-28	$48.66	$49.58	$48.08	$49.56	$49.15	1,916,929
2022-01-27	$49.49	$49.82	$48.30	$48.57	$48.17	2,036,286
2022-01-26	$49.76	$50.19	$48.48	$49.04	$48.63	3,094,093
2022-01-25	$48.85	$49.73	$48.00	$49.21	$48.80	2,657,488
2022-01-24	$48.27	$49.60	$47.39	$49.54	$49.13	5,448,828
2022-01-21	$49.73	$50.06	$48.82	$48.94	$48.53	2,347,847
2022-01-20	$50.71	$51.31	$49.77	$49.83	$49.42	1,988,469
2022-01-19	$51.66	$51.71	$50.49	$50.52	$50.10	2,374,680
2022-01-18	$52.34	$52.37	$51.34	$51.46	$51.03	2,315,495
2022-01-14	$51.97	$52.48	$51.78	$52.46	$52.02	2,820,370
2022-01-13	$52.91	$53.11	$52.36	$52.50	$52.06	1,660,657
2022-01-12	$52.74	$52.91	$52.23	$52.59	$52.15	1,308,215
2022-01-11	$51.97	$52.58	$51.66	$52.56	$52.12	1,684,928
2022-01-10	$51.78	$51.97	$51.09	$51.95	$51.52	1,842,259
2022-01-07	$52.10	$52.21	$51.62	$51.88	$51.45	2,189,502
2022-01-06	$52.09	$52.38	$51.71	$52.07	$51.64	2,014,757
2022-01-05	$52.87	$53.21	$52.04	$52.09	$51.66	1,990,655
2022-01-04	$52.54	$52.97	$52.54	$52.79	$52.35	1,841,298
2022-01-03	$52.02	$52.33	$51.91	$52.21	$51.78	2,059,037
2021-12-31	$51.84	$51.98	$51.70	$51.79	$51.36	680,963
2021-12-30	$52.19	$52.29	$51.79	$51.82	$51.39	1,050,620
2021-12-29	$51.92	$52.17	$51.90	$52.06	$51.63	1,283,550
2021-12-28	$51.87	$52.13	$51.75	$51.88	$51.45	1,026,688
2021-12-27	$51.29	$51.82	$51.20	$51.82	$51.39	1,048,642
2021-12-23	$50.95	$51.28	$50.93	$51.08	$50.66	1,026,962
2021-12-22	$50.38	$50.92	$50.38	$50.91	$50.32	1,088,787
2021-12-21	$49.93	$50.51	$49.90	$50.49	$49.90	888,409
2021-12-20	$49.75	$49.75	$48.95	$49.36	$48.79	1,398,346
2021-12-17	$50.75	$50.92	$50.22	$50.34	$49.76	1,265,186
2021-12-16	$51.62	$51.68	$50.84	$51.06	$50.47	1,183,659
2021-12-15	$50.60	$51.19	$50.17	$51.16	$50.57	1,328,953
2021-12-14	$50.15	$50.84	$50.15	$50.46	$49.87	992,112
2021-12-13	$51.29	$51.29	$50.49	$50.52	$49.93	871,373
2021-12-10	$51.30	$51.37	$50.77	$51.25	$50.65	1,170,363
2021-12-09	$50.82	$51.10	$50.75	$50.77	$50.18	1,160,807
2021-12-08	$51.13	$51.23	$50.90	$51.04	$50.45	1,010,440
2021-12-07	$50.64	$51.24	$50.57	$51.09	$50.50	1,551,988
2021-12-06	$49.87	$50.34	$49.54	$50.00	$49.42	1,116,035
2021-12-03	$50.00	$50.11	$49.00	$49.42	$48.85	1,072,574
2021-12-02	$48.98	$50.05	$48.85	$49.85	$49.27	1,225,600
2021-12-01	$50.00	$50.47	$48.83	$48.83	$48.26	1,205,239
2021-11-30	$50.09	$50.16	$49.15	$49.23	$48.66	1,620,135
2021-11-29	$50.67	$50.69	$49.98	$50.41	$49.82	693,686
2021-11-26	$50.40	$50.40	$49.80	$50.10	$49.52	692,685
2021-11-24	$51.28	$51.53	$51.17	$51.50	$50.90	904,592
2021-11-23	$51.14	$51.44	$50.88	$51.39	$50.79	909,721
2021-11-22	$51.43	$51.85	$51.26	$51.26	$50.66	808,720
2021-11-19	$51.15	$51.57	$50.98	$51.14	$50.55	828,301
2021-11-18	$51.65	$51.65	$51.06	$51.45	$50.85	809,901
2021-11-17	$51.82	$51.82	$51.32	$51.39	$50.79	847,903
2021-11-16	$51.72	$52.10	$51.72	$51.89	$51.29	873,917
2021-11-15	$52.04	$52.04	$51.71	$51.80	$51.20	634,663
2021-11-12	$51.64	$51.92	$51.53	$51.85	$51.25	879,761
2021-11-11	$51.44	$51.63	$51.27	$51.54	$50.94	711,630
2021-11-10	$51.38	$51.64	$51.08	$51.21	$50.62	860,861
2021-11-09	$51.51	$51.58	$51.24	$51.50	$50.90	1,048,130
2021-11-08	$51.61	$51.68	$51.40	$51.46	$50.86	973,734
2021-11-05	$51.34	$51.59	$51.14	$51.32	$50.72	865,585
2021-11-04	$50.99	$51.03	$50.56	$50.95	$50.36	749,125
2021-11-03	$50.32	$50.90	$50.24	$50.83	$50.24	1,151,755
2021-11-02	$50.39	$50.55	$50.23	$50.55	$49.96	1,030,175
2021-11-01	$50.21	$50.40	$50.08	$50.38	$49.80	693,730
2021-10-29	$50.13	$50.32	$49.89	$50.02	$49.44	989,156
2021-10-28	$49.98	$50.24	$49.98	$50.24	$49.66	885,069
2021-10-27	$50.36	$50.49	$49.73	$49.73	$49.15	916,433
2021-10-26	$51.01	$51.01	$50.51	$50.53	$49.94	1,171,270
2021-10-25	$50.82	$50.94	$50.67	$50.78	$50.19	704,692
2021-10-22	$50.72	$51.00	$50.48	$50.68	$50.09	790,395
2021-10-21	$50.59	$50.63	$50.32	$50.62	$50.03	1,341,025
2021-10-20	$50.41	$50.76	$50.31	$50.66	$50.07	1,052,899
2021-10-19	$50.24	$50.33	$50.08	$50.33	$49.75	1,747,087
2021-10-18	$49.63	$50.07	$49.55	$50.00	$49.42	950,829
2021-10-15	$49.79	$50.06	$49.69	$49.86	$49.28	1,337,026
2021-10-14	$49.02	$49.48	$48.89	$49.47	$48.90	1,056,442
2021-10-13	$48.57	$48.60	$48.02	$48.44	$47.88	1,027,769
2021-10-12	$48.67	$48.77	$48.34	$48.43	$47.87	964,688
2021-10-11	$48.87	$49.25	$48.58	$48.59	$48.03	734,063
2021-10-08	$48.81	$49.01	$48.66	$48.77	$48.20	780,430
2021-10-07	$48.65	$49.09	$48.65	$48.72	$48.15	1,145,999
2021-10-06	$47.76	$48.27	$47.53	$48.24	$47.68	881,707
2021-10-05	$47.88	$48.44	$47.66	$48.22	$47.66	930,126
2021-10-04	$48.00	$48.23	$47.53	$47.66	$47.11	1,304,760
2021-10-01	$47.69	$48.33	$47.20	$48.06	$47.50	781,203
2021-09-30	$48.49	$48.49	$47.46	$47.47	$46.92	863,136
2021-09-29	$48.49	$48.50	$48.22	$48.25	$47.69	757,612
2021-09-28	$48.84	$49.14	$48.28	$48.40	$47.84	1,730,097
2021-09-27	$48.67	$49.26	$48.67	$49.16	$48.59	581,847
2021-09-24	$48.41	$48.75	$48.37	$48.63	$48.07	600,244
2021-09-23	$48.08	$48.80	$48.01	$48.54	$47.98	906,082
2021-09-22	$47.64	$48.19	$47.63	$47.89	$47.21	725,021
2021-09-21	$47.72	$47.72	$47.06	$47.20	$46.53	622,105
2021-09-20	$47.51	$47.68	$46.78	$47.37	$46.69	1,277,344
2021-09-17	$48.72	$48.75	$48.26	$48.43	$47.74	512,190
2021-09-16	$48.83	$49.00	$48.52	$48.81	$48.11	855,708
2021-09-15	$48.42	$48.90	$48.28	$48.84	$48.14	511,756
2021-09-14	$49.10	$49.10	$48.27	$48.36	$47.67	890,881
2021-09-13	$48.98	$49.07	$48.63	$48.93	$48.23	937,082
2021-09-10	$49.09	$49.17	$48.54	$48.55	$47.86	523,071
2021-09-09	$48.76	$49.10	$48.70	$48.77	$48.07	672,688
2021-09-08	$48.79	$48.88	$48.48	$48.73	$48.03	890,551
2021-09-07	$49.38	$49.38	$48.92	$48.92	$48.22	668,438
2021-09-03	$49.46	$49.52	$49.34	$49.43	$48.72	695,520
2021-09-02	$49.55	$49.62	$49.37	$49.56	$48.85	647,418
2021-09-01	$49.72	$49.72	$49.30	$49.43	$48.72	707,108
2021-08-31	$49.75	$49.75	$49.46	$49.59	$48.88	866,192
2021-08-30	$50.01	$50.05	$49.68	$49.69	$48.98	642,856
2021-08-27	$49.37	$49.98	$49.35	$49.91	$49.20	805,863
2021-08-26	$49.79	$49.81	$49.26	$49.34	$48.64	877,102
2021-08-25	$49.27	$49.72	$49.23	$49.52	$48.81	678,826
2021-08-24	$48.96	$49.28	$48.94	$49.19	$48.49	706,017
2021-08-23	$48.62	$48.95	$48.62	$48.83	$48.13	744,028
2021-08-20	$47.99	$48.32	$47.93	$48.31	$47.62	687,266
2021-08-19	$47.71	$48.07	$47.64	$47.96	$47.28	806,321
2021-08-18	$48.48	$48.83	$48.09	$48.14	$47.45	805,892
2021-08-17	$49.01	$49.01	$48.30	$48.70	$48.01	1,063,070
2021-08-16	$49.04	$49.28	$48.74	$49.28	$48.58	925,250
2021-08-13	$49.40	$49.42	$49.10	$49.19	$48.49	961,000
2021-08-12	$49.50	$49.50	$49.12	$49.34	$48.64	462,479
2021-08-11	$49.15	$49.42	$48.96	$49.42	$48.71	480,780
2021-08-10	$48.72	$49.05	$48.62	$48.98	$48.28	894,754
2021-08-09	$48.80	$48.83	$48.48	$48.66	$47.97	623,480
2021-08-06	$48.57	$48.93	$48.57	$48.81	$48.11	619,075
2021-08-05	$48.35	$48.49	$48.29	$48.45	$47.76	1,095,443
2021-08-04	$48.30	$48.50	$48.14	$48.16	$47.47	997,162
2021-08-03	$48.24	$48.46	$47.69	$48.45	$47.76	1,075,481
2021-08-02	$48.36	$48.71	$48.04	$48.11	$47.42	639,750
2021-07-30	$48.11	$48.46	$48.00	$48.15	$47.46	861,303
2021-07-29	$48.14	$48.50	$48.10	$48.37	$47.68	749,595
2021-07-28	$47.85	$47.93	$47.50	$47.73	$47.05	944,096
2021-07-27	$47.80	$47.89	$47.46	$47.85	$47.17	1,060,492
2021-07-26	$47.93	$48.14	$47.92	$48.09	$47.40	720,090
2021-07-23	$47.94	$48.05	$47.75	$47.97	$47.29	595,484
2021-07-22	$47.85	$47.85	$47.47	$47.68	$47.00	703,742
2021-07-21	$47.56	$47.99	$47.53	$47.98	$47.30	759,856
2021-07-20	$46.52	$47.55	$46.43	$47.29	$46.62	1,317,332
2021-07-19	$46.53	$46.60	$46.08	$46.43	$45.77	1,742,060
2021-07-16	$48.09	$48.11	$47.20	$47.26	$46.59	639,365
2021-07-15	$47.83	$48.07	$47.63	$47.92	$47.24	624,593
2021-07-14	$48.29	$48.58	$47.88	$48.09	$47.40	899,097
2021-07-13	$48.35	$48.35	$47.97	$48.02	$47.33	825,322
2021-07-12	$48.05	$48.45	$47.88	$48.42	$47.73	910,462
2021-07-09	$47.61	$48.17	$47.58	$48.13	$47.44	826,783
2021-07-08	$47.22	$47.51	$46.86	$47.20	$46.53	790,723
2021-07-07	$47.82	$48.06	$47.60	$48.00	$47.32	882,220
2021-07-06	$48.42	$48.42	$47.51	$47.84	$47.16	872,243
2021-07-02	$48.38	$48.43	$48.22	$48.40	$47.71	573,801
2021-07-01	$48.20	$48.31	$48.01	$48.23	$47.54	654,328
2021-06-30	$47.85	$48.09	$47.79	$48.04	$47.35	864,881
2021-06-29	$47.90	$48.11	$47.84	$47.93	$47.25	686,536
2021-06-28	$47.83	$47.83	$47.56	$47.75	$47.07	978,726
2021-06-25	$47.61	$47.84	$47.49	$47.76	$47.08	472,332
2021-06-24	$47.36	$47.52	$47.17	$47.46	$46.78	638,397
2021-06-23	$47.18	$47.27	$47.06	$47.12	$46.33	754,024
2021-06-22	$47.00	$47.22	$46.69	$47.07	$46.28	680,179
2021-06-21	$46.45	$47.01	$46.43	$46.98	$46.19	759,216
2021-06-18	$46.52	$46.59	$46.12	$46.13	$45.36	801,323
2021-06-17	$47.80	$47.80	$46.69	$47.04	$46.25	1,063,141
2021-06-16	$48.11	$48.11	$47.47	$47.78	$46.98	699,438
2021-06-15	$48.31	$48.32	$47.98	$48.21	$47.40	659,561
2021-06-14	$48.48	$48.48	$48.01	$48.27	$47.46	894,736
2021-06-11	$48.44	$48.54	$48.35	$48.52	$47.71	1,091,636
2021-06-10	$48.91	$48.92	$48.29	$48.31	$47.50	650,848
2021-06-09	$49.08	$49.08	$48.62	$48.64	$47.83	774,174
2021-06-08	$49.02	$49.04	$48.65	$48.98	$48.16	753,774
2021-06-07	$49.26	$49.26	$48.84	$48.98	$48.16	981,116
2021-06-04	$48.92	$49.22	$48.86	$49.17	$48.35	1,258,298
2021-06-03	$48.71	$48.90	$48.45	$48.73	$47.91	797,387
2021-06-02	$49.14	$49.16	$48.84	$48.95	$48.13	901,046
2021-06-01	$49.26	$49.28	$48.87	$49.03	$48.21	835,851
2021-05-28	$49.05	$49.05	$48.55	$48.82	$48.00	670,455
2021-05-27	$48.84	$48.96	$48.68	$48.85	$48.03	866,012
2021-05-26	$48.51	$48.57	$48.37	$48.57	$47.76	845,256
2021-05-25	$48.75	$48.87	$48.29	$48.37	$47.56	866,443
2021-05-24	$48.45	$48.71	$48.40	$48.57	$47.76	840,303
2021-05-21	$48.27	$48.55	$47.99	$48.16	$47.35	826,047
2021-05-20	$47.79	$48.23	$47.68	$48.05	$47.25	863,593
2021-05-19	$47.19	$47.76	$46.89	$47.72	$46.92	878,346
2021-05-18	$48.51	$48.51	$47.87	$47.88	$47.08	689,595
2021-05-17	$48.40	$48.41	$48.00	$48.40	$47.59	639,057
2021-05-14	$48.21	$48.59	$48.02	$48.50	$47.69	738,602
2021-05-13	$47.08	$48.03	$47.04	$47.77	$46.97	885,143
2021-05-12	$48.11	$48.17	$46.81	$46.87	$46.08	895,330
2021-05-11	$48.41	$48.64	$47.73	$48.24	$47.43	1,361,525
2021-05-10	$49.51	$49.73	$48.99	$49.02	$48.20	1,579,183
2021-05-07	$48.89	$49.41	$48.67	$49.37	$48.54	930,826
2021-05-06	$48.40	$48.93	$48.09	$48.88	$48.06	1,894,923
2021-05-05	$48.35	$48.51	$48.00	$48.35	$47.54	1,207,780
2021-05-04	$47.78	$48.04	$47.43	$48.02	$47.22	1,354,749
2021-05-03	$48.12	$48.22	$47.87	$48.02	$47.22	640,930
2021-04-30	$48.07	$48.07	$47.60	$47.70	$46.90	750,300
2021-04-29	$48.38	$48.43	$47.96	$48.41	$47.60	842,631
2021-04-28	$48.15	$48.15	$47.88	$47.94	$47.14	1,026,691
2021-04-27	$48.04	$48.20	$47.96	$48.18	$47.37	995,036
2021-04-26	$47.78	$48.11	$47.76	$47.96	$47.16	715,899
2021-04-23	$47.10	$47.79	$47.01	$47.64	$46.84	1,021,745
2021-04-22	$47.36	$47.52	$46.83	$47.00	$46.21	1,080,821
2021-04-21	$46.82	$47.46	$46.66	$47.44	$46.65	1,994,882
2021-04-20	$47.42	$47.42	$46.61	$46.82	$46.04	1,127,110
2021-04-19	$47.76	$47.79	$47.35	$47.55	$46.75	772,300
2021-04-16	$47.77	$47.87	$47.61	$47.76	$46.96	1,163,352
2021-04-15	$47.49	$47.56	$47.27	$47.53	$46.73	996,645
2021-04-14	$47.05	$47.46	$47.02	$47.17	$46.38	1,020,564
2021-04-13	$47.22	$47.22	$46.88	$47.13	$46.34	1,309,857
2021-04-12	$47.18	$47.24	$47.05	$47.21	$46.42	965,277
2021-04-09	$46.89	$47.21	$46.84	$47.20	$46.41	1,031,753
2021-04-08	$46.81	$46.87	$46.53	$46.87	$46.08	640,505
2021-04-07	$46.72	$46.74	$46.38	$46.66	$45.88	1,385,102
2021-04-06	$46.67	$46.81	$46.54	$46.61	$45.83	1,590,772
2021-04-05	$46.65	$46.81	$46.39	$46.72	$45.94	1,131,996
2021-04-01	$45.77	$46.20	$45.71	$46.20	$45.43	1,099,683
2021-03-31	$45.69	$45.78	$45.47	$45.49	$44.73	852,251
2021-03-30	$45.36	$45.69	$45.25	$45.56	$44.80	1,178,489
2021-03-29	$45.54	$45.73	$45.19	$45.36	$44.60	701,090
2021-03-26	$45.07	$45.89	$45.00	$45.86	$45.09	583,697
2021-03-25	$44.01	$44.87	$43.77	$44.78	$44.03	867,717
2021-03-24	$44.75	$45.06	$44.25	$44.25	$43.40	887,761
2021-03-23	$45.04	$45.11	$44.23	$44.39	$43.53	929,596
2021-03-22	$44.96	$45.29	$44.86	$45.13	$44.26	791,722
2021-03-19	$45.18	$45.29	$44.64	$45.00	$44.13	867,369
2021-03-18	$45.43	$46.00	$45.16	$45.30	$44.43	740,422
2021-03-17	$45.13	$45.43	$44.98	$45.43	$44.55	642,495
2021-03-16	$45.58	$45.58	$45.08	$45.21	$44.34	724,888
2021-03-15	$45.55	$45.56	$44.94	$45.52	$44.64	1,013,822
2021-03-12	$45.19	$45.38	$45.09	$45.33	$44.45	1,290,819
2021-03-11	$44.93	$45.27	$44.76	$45.00	$44.13	834,936
2021-03-10	$44.51	$44.90	$44.36	$44.70	$43.84	1,354,616
2021-03-09	$44.32	$44.71	$43.93	$44.29	$43.43	1,623,180
2021-03-08	$43.92	$44.67	$43.92	$44.06	$43.21	1,542,086
2021-03-05	$43.28	$43.86	$42.23	$43.73	$42.89	631,890
2021-03-04	$43.55	$43.72	$42.09	$42.68	$41.86	789,571
2021-03-03	$43.68	$44.13	$43.55	$43.56	$42.72	896,502
2021-03-02	$43.94	$43.94	$43.52	$43.60	$42.76	743,492
2021-03-01	$43.37	$44.12	$43.37	$43.92	$43.07	658,250
2021-02-26	$43.20	$43.27	$42.34	$42.65	$41.83	1,074,239
2021-02-25	$44.09	$44.16	$42.87	$42.99	$42.16	517,961
2021-02-24	$43.21	$44.21	$43.21	$44.13	$43.28	1,041,971
2021-02-23	$42.88	$43.35	$42.43	$43.23	$42.40	1,462,882
2021-02-22	$42.63	$43.27	$42.63	$43.01	$42.18	716,210
2021-02-19	$42.66	$42.94	$42.66	$42.84	$42.01	701,563
2021-02-18	$42.25	$42.47	$42.01	$42.36	$41.54	941,060
2021-02-17	$42.37	$42.64	$42.26	$42.60	$41.78	488,432
2021-02-16	$42.53	$42.72	$42.48	$42.61	$41.79	596,251
2021-02-12	$42.00	$42.36	$42.00	$42.28	$41.46	455,866
2021-02-11	$42.07	$42.28	$41.80	$42.16	$41.35	377,532
2021-02-10	$41.97	$41.99	$41.48	$41.81	$41.00	494,726
2021-02-09	$41.71	$41.91	$41.56	$41.78	$40.98	445,254
2021-02-08	$41.32	$41.76	$41.30	$41.71	$40.91	524,883
2021-02-05	$41.39	$41.43	$41.04	$41.07	$40.28	422,555
2021-02-04	$40.55	$41.09	$40.51	$41.06	$40.27	349,549
2021-02-03	$40.39	$40.59	$40.28	$40.50	$39.72	744,753
2021-02-02	$40.15	$40.51	$40.09	$40.28	$39.50	429,377
2021-02-01	$39.52	$39.82	$39.22	$39.70	$38.93	1,066,591
2021-01-29	$40.09	$40.09	$38.92	$39.09	$38.34	628,576
2021-01-28	$39.91	$40.34	$39.83	$39.96	$39.19	958,573
2021-01-27	$40.14	$40.16	$39.31	$39.44	$38.68	990,600
2021-01-26	$41.11	$41.12	$40.59	$40.59	$39.81	698,882
2021-01-25	$40.93	$40.95	$40.32	$40.93	$40.14	728,799
2021-01-22	$40.99	$41.12	$40.76	$41.00	$40.21	708,078
2021-01-21	$41.55	$41.55	$41.21	$41.30	$40.50	748,300
2021-01-20	$41.61	$41.61	$41.35	$41.48	$40.68	460,317
2021-01-19	$41.34	$41.40	$41.07	$41.35	$40.55	428,483
2021-01-15	$41.27	$41.27	$40.62	$40.96	$40.17	432,960
2021-01-14	$41.62	$41.80	$41.51	$41.54	$40.74	387,392
2021-01-13	$41.42	$41.48	$41.20	$41.35	$40.55	531,072
2021-01-12	$41.42	$41.64	$41.28	$41.58	$40.78	379,974
2021-01-11	$40.86	$41.42	$40.85	$41.26	$40.46	345,711
2021-01-08	$41.46	$41.46	$40.73	$41.22	$40.42	364,536
2021-01-07	$41.25	$41.52	$41.18	$41.27	$40.47	1,240,647
2021-01-06	$39.94	$41.23	$39.94	$40.85	$40.06	453,331
2021-01-05	$39.29	$39.91	$39.29	$39.77	$39.00	273,535
2021-01-04	$40.11	$40.11	$39.00	$39.29	$38.53	541,263
2020-12-31	$39.62	$39.95	$39.44	$39.94	$39.17	177,257
2020-12-30	$39.41	$39.77	$39.41	$39.63	$38.86	288,077
2020-12-29	$39.76	$39.76	$39.27	$39.35	$38.59	206,879
2020-12-28	$39.70	$39.81	$39.54	$39.54	$38.78	307,199
2020-12-24	$39.43	$39.43	$39.18	$39.35	$38.59	80,496
2020-12-23	$39.35	$39.74	$39.35	$39.58	$38.61	207,506
2020-12-22	$39.45	$39.45	$39.10	$39.12	$38.16	663,523
2020-12-21	$39.11	$39.42	$38.66	$39.30	$38.34	232,864
2020-12-18	$39.48	$39.48	$39.09	$39.33	$38.37	244,530
2020-12-17	$39.50	$39.50	$39.31	$39.37	$38.40	411,098
2020-12-16	$39.34	$39.40	$39.12	$39.23	$38.27	278,931
2020-12-15	$39.01	$39.28	$38.74	$39.25	$38.28	219,206
2020-12-14	$39.38	$39.38	$38.63	$38.71	$37.76	330,158
2020-12-11	$38.98	$39.09	$38.65	$38.90	$37.95	188,209
2020-12-10	$38.97	$39.28	$38.83	$39.22	$38.26	242,060
2020-12-09	$39.46	$39.51	$38.95	$39.20	$38.24	318,020
2020-12-08	$38.96	$39.40	$38.96	$39.31	$38.35	165,983
2020-12-07	$39.35	$39.35	$39.05	$39.20	$38.23	304,159
2020-12-04	$39.03	$39.41	$38.98	$39.39	$38.42	203,655
2020-12-03	$38.65	$39.00	$38.59	$38.78	$37.83	309,564
2020-12-02	$38.16	$38.64	$38.13	$38.58	$37.63	180,969
2020-12-01	$38.22	$38.47	$38.18	$38.23	$37.29	283,825
2020-11-30	$38.08	$38.08	$37.55	$37.60	$36.68	158,137
2020-11-27	$38.34	$38.36	$38.14	$38.16	$37.22	98,790
2020-11-25	$38.44	$38.44	$38.05	$38.26	$37.32	309,114
2020-11-24	$37.94	$38.58	$37.88	$38.49	$37.55	324,478
2020-11-23	$37.05	$37.57	$37.05	$37.51	$36.59	197,457
2020-11-20	$37.06	$37.06	$36.77	$36.80	$35.90	256,590
2020-11-19	$36.83	$37.12	$36.70	$37.09	$36.18	199,101
2020-11-18	$37.52	$37.66	$36.95	$36.95	$36.04	822,499
2020-11-17	$37.09	$37.47	$36.81	$37.38	$36.46	713,351
2020-11-16	$37.30	$37.42	$37.02	$37.41	$36.49	329,866
2020-11-13	$36.16	$36.69	$36.16	$36.60	$35.71	226,587
2020-11-12	$36.06	$36.20	$35.56	$35.85	$34.97	330,618
2020-11-11	$36.67	$36.67	$36.16	$36.32	$35.43	1,071,634
2020-11-10	$36.15	$36.62	$36.14	$36.47	$35.58	311,983
2020-11-09	$36.29	$36.99	$36.22	$36.22	$35.33	436,596
2020-11-06	$34.62	$34.64	$34.28	$34.37	$33.53	211,977
2020-11-05	$33.99	$34.67	$33.99	$34.53	$33.68	453,379
2020-11-04	$33.69	$34.09	$33.22	$33.59	$32.77	673,678
2020-11-03	$33.33	$33.77	$33.29	$33.61	$32.79	510,525
2020-11-02	$32.68	$32.90	$32.42	$32.81	$32.00	397,123
2020-10-30	$32.14	$32.38	$31.80	$32.25	$31.46	330,736
2020-10-29	$31.99	$32.64	$31.79	$32.46	$31.66	511,926
2020-10-28	$32.31	$32.56	$31.94	$31.97	$31.19	1,076,221
2020-10-27	$33.51	$33.52	$32.97	$32.98	$32.17	326,099
2020-10-26	$33.93	$33.93	$33.13	$33.47	$32.65	438,606
2020-10-23	$34.34	$34.42	$34.12	$34.34	$33.50	330,457
2020-10-22	$33.90	$34.32	$33.74	$34.24	$33.40	245,290
2020-10-21	$33.98	$34.12	$33.87	$33.90	$33.07	178,013
2020-10-20	$33.95	$34.36	$33.91	$33.98	$33.15	640,587
2020-10-19	$34.38	$34.49	$33.75	$33.81	$32.98	213,886
2020-10-16	$34.39	$34.47	$34.25	$34.28	$33.44	230,456
2020-10-15	$33.73	$34.28	$33.72	$34.24	$33.40	154,976
2020-10-14	$34.45	$34.57	$34.14	$34.18	$33.35	123,567
2020-10-13	$34.86	$34.86	$34.32	$34.39	$33.55	352,633
2020-10-12	$34.58	$34.94	$34.55	$34.89	$34.03	225,428
2020-10-09	$34.45	$34.56	$34.25	$34.41	$33.57	195,607
2020-10-08	$34.04	$34.26	$33.98	$34.26	$33.42	250,850
2020-10-07	$33.59	$33.93	$33.59	$33.87	$33.04	1,416,628
2020-10-06	$33.75	$34.11	$33.14	$33.22	$32.41	231,190
2020-10-05	$33.18	$33.59	$33.18	$33.57	$32.75	296,347
2020-10-02	$32.13	$33.03	$32.13	$32.84	$32.03	247,591
2020-10-01	$32.85	$33.02	$32.62	$32.83	$32.02	478,433
2020-09-30	$32.51	$32.97	$32.47	$32.73	$31.93	277,807
2020-09-29	$32.65	$32.65	$32.25	$32.42	$31.63	163,858
2020-09-28	$32.49	$32.79	$32.44	$32.68	$31.88	146,122
2020-09-25	$31.49	$32.10	$31.37	$32.00	$31.21	109,340
2020-09-24	$31.40	$32.01	$31.17	$31.60	$30.83	252,400
2020-09-23	$32.39	$32.62	$31.58	$31.64	$30.74	170,482
2020-09-22	$32.28	$32.45	$31.98	$32.29	$31.37	168,258
2020-09-21	$32.29	$32.34	$31.88	$32.22	$31.30	203,665
2020-09-18	$33.24	$33.28	$32.73	$32.96	$32.02	131,451
2020-09-17	$32.85	$33.36	$32.76	$33.17	$32.23	302,621
2020-09-16	$33.36	$33.84	$33.34	$33.40	$32.45	163,087
2020-09-15	$33.58	$33.59	$33.21	$33.25	$32.31	267,425
2020-09-14	$33.07	$33.50	$33.07	$33.39	$32.44	146,638
2020-09-11	$32.71	$32.90	$32.43	$32.72	$31.79	114,059
2020-09-10	$33.29	$33.40	$32.47	$32.55	$31.62	160,159
2020-09-09	$33.04	$33.32	$32.82	$33.10	$32.16	327,133
2020-09-08	$32.96	$33.09	$32.63	$32.63	$31.70	170,073
2020-09-04	$33.75	$33.87	$32.98	$33.54	$32.59	156,826
2020-09-03	$34.46	$34.62	$33.29	$33.54	$32.59	224,454
2020-09-02	$33.97	$34.53	$33.94	$34.47	$33.49	289,569
2020-09-01	$33.63	$33.83	$33.48	$33.80	$32.84	105,568
2020-08-31	$33.89	$33.93	$33.59	$33.59	$32.63	154,306
2020-08-28	$33.73	$34.01	$33.67	$34.01	$33.04	100,377
2020-08-27	$33.44	$33.76	$33.44	$33.60	$32.64	175,120
2020-08-26	$33.47	$33.47	$33.24	$33.34	$32.39	251,111
2020-08-25	$33.57	$33.73	$33.25	$33.44	$32.49	171,217
2020-08-24	$33.06	$33.45	$32.94	$33.41	$32.46	150,241
2020-08-21	$32.77	$32.90	$32.73	$32.82	$31.89	112,468
2020-08-20	$32.69	$32.89	$32.58	$32.85	$31.91	264,611
2020-08-19	$33.11	$33.27	$32.93	$32.99	$32.05	215,855
2020-08-18	$33.25	$33.25	$32.93	$33.02	$32.08	151,335
2020-08-17	$33.40	$33.40	$33.12	$33.12	$32.18	155,794
2020-08-14	$33.14	$33.43	$33.12	$33.29	$32.34	279,088
2020-08-13	$33.23	$33.33	$33.07	$33.16	$32.22	259,651
2020-08-12	$33.73	$33.73	$33.24	$33.41	$32.46	198,719
2020-08-11	$33.59	$33.85	$33.20	$33.30	$32.35	515,563
2020-08-10	$32.75	$33.23	$32.75	$33.23	$32.28	178,329
2020-08-07	$32.30	$32.74	$32.25	$32.73	$31.80	159,806
2020-08-06	$32.36	$32.57	$32.30	$32.43	$31.51	184,800
2020-08-05	$32.18	$32.52	$32.18	$32.51	$31.58	137,696
2020-08-04	$31.88	$32.06	$31.87	$32.06	$31.15	119,798
2020-08-03	$31.93	$32.19	$31.86	$32.07	$31.16	179,811
2020-07-31	$31.85	$31.87	$31.38	$31.87	$30.96	234,328
2020-07-30	$31.68	$31.80	$31.40	$31.78	$30.88	261,830
2020-07-29	$31.66	$32.17	$31.66	$32.11	$31.20	116,919
2020-07-28	$31.81	$31.91	$31.63	$31.66	$30.76	116,918
2020-07-27	$31.86	$31.96	$31.66	$31.94	$31.03	140,897
2020-07-24	$32.01	$32.10	$31.78	$31.87	$30.96	202,407
2020-07-23	$32.22	$32.51	$32.05	$32.19	$31.27	271,782
2020-07-22	$32.07	$32.36	$32.05	$32.35	$31.43	280,761
2020-07-21	$32.01	$32.38	$32.01	$32.16	$31.24	188,844
2020-07-20	$31.78	$31.89	$31.58	$31.82	$30.91	116,770
2020-07-17	$32.00	$32.09	$31.72	$31.85	$30.94	113,557
2020-07-16	$31.83	$32.11	$31.69	$31.93	$31.02	172,743
2020-07-15	$31.88	$32.04	$31.58	$32.00	$31.09	184,570
2020-07-14	$30.76	$31.39	$30.68	$31.38	$30.48	157,899
2020-07-13	$31.28	$31.60	$30.95	$30.99	$30.11	238,101
2020-07-10	$30.40	$31.05	$30.37	$31.05	$30.17	255,387
2020-07-09	$30.86	$30.86	$30.06	$30.37	$29.51	389,762
2020-07-08	$30.63	$30.89	$30.46	$30.81	$29.93	170,788
2020-07-07	$31.06	$31.06	$30.58	$30.60	$29.73	124,907
2020-07-06	$31.28	$31.38	$31.03	$31.23	$30.34	141,750
2020-07-02	$30.98	$31.24	$30.62	$30.69	$29.82	165,011
2020-07-01	$30.89	$31.00	$30.47	$30.50	$29.63	288,799
2020-06-30	$30.46	$30.95	$30.46	$30.84	$29.96	247,610
2020-06-29	$30.11	$30.50	$29.84	$30.50	$29.63	156,957
2020-06-26	$30.31	$30.36	$29.71	$29.81	$28.96	220,945
2020-06-25	$29.90	$30.61	$29.83	$30.58	$29.71	167,950
2020-06-24	$30.90	$30.90	$30.00	$30.20	$29.18	292,279
2020-06-23	$31.44	$31.57	$31.24	$31.27	$30.22	157,567
2020-06-22	$31.00	$31.24	$30.75	$31.15	$30.10	492,345
2020-06-19	$31.91	$31.91	$30.92	$31.12	$30.07	236,617
2020-06-18	$31.18	$31.55	$31.09	$31.43	$30.37	548,356
2020-06-17	$31.75	$31.77	$31.36	$31.42	$30.36	351,228
2020-06-16	$32.17	$32.23	$31.15	$31.57	$30.51	436,792
2020-06-15	$29.84	$31.22	$29.72	$31.06	$30.01	481,094
2020-06-12	$31.17	$31.20	$30.03	$30.80	$29.76	369,578
2020-06-11	$31.16	$31.35	$29.97	$30.04	$29.03	341,298
2020-06-10	$33.17	$33.17	$32.38	$32.42	$31.32	261,607
2020-06-09	$33.30	$33.40	$32.95	$33.18	$32.06	194,606
2020-06-08	$33.57	$33.87	$33.33	$33.86	$32.72	237,371
2020-06-05	$33.51	$33.58	$33.05	$33.16	$32.04	461,343
2020-06-04	$31.53	$32.11	$31.50	$32.06	$30.98	310,249
2020-06-03	$31.13	$31.79	$31.13	$31.67	$30.60	449,952
2020-06-02	$30.60	$30.78	$30.54	$30.73	$29.69	335,467
2020-06-01	$30.17	$30.56	$30.06	$30.45	$29.42	191,050
2020-05-29	$30.04	$30.32	$29.69	$30.18	$29.16	601,135
2020-05-28	$30.87	$30.92	$30.20	$30.29	$29.27	225,784
2020-05-27	$30.54	$30.77	$29.98	$30.76	$29.72	334,114
2020-05-26	$29.73	$30.14	$29.68	$29.85	$28.84	246,390
2020-05-22	$28.95	$28.95	$28.65	$28.84	$27.87	214,866
2020-05-21	$29.12	$29.24	$28.91	$28.97	$27.99	274,706
2020-05-20	$29.06	$29.29	$28.89	$29.11	$28.13	477,036
2020-05-19	$28.82	$29.08	$28.53	$28.54	$27.58	304,136
2020-05-18	$28.44	$29.02	$28.43	$28.82	$27.85	219,906
2020-05-15	$27.20	$27.55	$27.05	$27.52	$26.60	217,427
2020-05-14	$26.59	$27.56	$26.15	$27.50	$26.57	487,257
2020-05-13	$27.61	$27.61	$26.60	$26.88	$25.97	265,311
2020-05-12	$28.74	$28.79	$27.77	$27.77	$26.83	227,292
2020-05-11	$28.73	$28.80	$28.33	$28.60	$27.64	392,731
2020-05-08	$28.65	$29.02	$28.60	$29.01	$28.03	313,661
2020-05-07	$28.10	$28.61	$28.06	$28.21	$27.26	252,198
2020-05-06	$28.37	$28.37	$27.76	$27.80	$26.86	360,355
2020-05-05	$28.39	$28.63	$28.04	$28.09	$27.14	352,690
2020-05-04	$27.68	$28.07	$27.50	$28.04	$27.10	310,612
2020-05-01	$28.51	$28.51	$27.90	$28.02	$27.07	426,391
2020-04-30	$29.60	$29.60	$29.08	$29.13	$28.15	656,948
2020-04-29	$29.50	$30.14	$29.48	$30.06	$29.05	319,733
2020-04-28	$29.19	$29.39	$28.70	$28.80	$27.83	320,521
2020-04-27	$27.98	$28.63	$27.98	$28.58	$27.62	292,643
2020-04-24	$27.51	$27.85	$27.24	$27.79	$26.85	154,992
2020-04-23	$27.43	$27.83	$27.30	$27.34	$26.42	204,861
2020-04-22	$27.36	$27.47	$27.10	$27.34	$26.42	358,798
2020-04-21	$26.92	$27.22	$26.60	$26.60	$25.70	392,666
2020-04-20	$27.51	$28.04	$27.47	$27.62	$26.69	438,796
2020-04-17	$27.95	$28.18	$27.67	$28.08	$27.13	531,016
2020-04-16	$27.13	$27.24	$26.74	$27.09	$26.18	520,886
2020-04-15	$27.26	$27.27	$26.78	$27.06	$26.14	793,643
2020-04-14	$28.13	$28.28	$27.67	$28.04	$27.10	448,531
2020-04-13	$27.81	$27.81	$27.09	$27.49	$26.56	741,792
2020-04-09	$28.04	$28.46	$27.62	$27.89	$26.95	381,529
2020-04-08	$26.71	$27.59	$26.42	$27.41	$26.49	312,596
2020-04-07	$27.33	$27.38	$26.24	$26.24	$25.36	721,277
2020-04-06	$25.05	$26.21	$25.05	$26.11	$25.23	274,312
2020-04-03	$24.48	$24.65	$23.69	$23.99	$23.18	310,312
2020-04-02	$23.99	$24.84	$23.93	$24.50	$23.67	297,188
2020-04-01	$24.48	$24.85	$23.90	$24.13	$23.32	826,034
2020-03-31	$26.11	$26.39	$25.52	$25.63	$24.77	1,366,322
2020-03-30	$25.39	$26.21	$25.19	$26.16	$25.28	604,611
2020-03-27	$25.49	$26.13	$25.20	$25.44	$24.58	1,108,035
2020-03-26	$25.18	$26.69	$25.18	$26.60	$25.70	909,151
2020-03-25	$24.82	$26.16	$24.15	$25.08	$24.14	1,033,659
2020-03-24	$22.99	$24.41	$22.96	$24.37	$23.46	793,783
2020-03-23	$22.23	$22.37	$21.33	$21.81	$20.99	830,375
2020-03-20	$23.68	$24.10	$22.26	$22.32	$21.48	428,236
2020-03-19	$22.94	$23.95	$22.34	$23.46	$22.58	1,756,588
2020-03-18	$23.41	$24.11	$22.01	$23.04	$22.17	497,311
2020-03-17	$24.36	$25.47	$23.50	$25.15	$24.21	940,192
2020-03-16	$23.00	$25.74	$23.00	$23.81	$22.92	570,078
2020-03-13	$26.43	$27.65	$25.15	$27.38	$26.35	607,019
2020-03-12	$25.75	$26.73	$21.50	$24.81	$23.88	1,284,965
2020-03-11	$28.65	$28.84	$27.54	$27.87	$26.82	564,326
2020-03-10	$29.10	$29.55	$27.93	$29.55	$28.44	1,065,751
2020-03-09	$28.06	$28.94	$27.11	$27.94	$26.89	1,040,736
2020-03-06	$30.28	$31.05	$30.05	$30.68	$29.53	420,483
2020-03-05	$31.77	$32.11	$31.23	$31.49	$30.31	311,321
2020-03-04	$32.12	$32.77	$31.73	$32.73	$31.50	583,829
2020-03-03	$32.66	$33.07	$31.20	$31.49	$30.31	396,586
2020-03-02	$31.76	$32.65	$31.03	$32.65	$31.42	1,261,752
2020-02-28	$30.55	$31.53	$30.42	$31.53	$30.35	1,061,166
2020-02-27	$32.36	$33.00	$31.70	$31.73	$30.54	1,158,955
2020-02-26	$33.56	$33.90	$33.07	$33.18	$31.93	404,038
2020-02-25	$34.81	$34.81	$33.23	$33.35	$32.10	577,569
2020-02-24	$34.73	$34.96	$34.48	$34.63	$33.33	637,027
2020-02-21	$36.31	$36.31	$35.89	$36.01	$34.66	257,158
2020-02-20	$36.52	$36.70	$36.15	$36.50	$35.13	393,263
2020-02-19	$36.42	$36.65	$36.42	$36.62	$35.24	328,364
2020-02-18	$36.32	$36.44	$36.06	$36.25	$34.88	195,404
2020-02-14	$36.78	$36.79	$36.43	$36.58	$35.21	319,668
2020-02-13	$36.57	$36.80	$36.53	$36.70	$35.32	374,864
2020-02-12	$36.58	$36.80	$36.51	$36.72	$35.34	285,591
2020-02-11	$36.21	$36.48	$36.21	$36.31	$34.94	202,296
2020-02-10	$35.64	$36.01	$35.54	$36.00	$34.64	222,351
2020-02-07	$36.00	$36.00	$35.72	$35.75	$34.41	214,658
2020-02-06	$36.23	$36.25	$36.06	$36.16	$34.80	221,626
2020-02-05	$35.80	$36.13	$35.77	$36.07	$34.71	340,341
2020-02-04	$35.24	$35.49	$35.24	$35.34	$34.01	371,522
2020-02-03	$34.49	$34.93	$34.49	$34.67	$33.37	308,149
2020-01-31	$35.02	$35.04	$34.26	$34.40	$33.11	388,823
2020-01-30	$35.02	$35.28	$34.77	$35.26	$33.94	285,951
2020-01-29	$35.43	$35.50	$35.15	$35.15	$33.83	236,275
2020-01-28	$35.04	$35.43	$34.94	$35.30	$33.97	282,787
2020-01-27	$34.95	$35.05	$34.78	$34.85	$33.54	287,879
2020-01-24	$36.35	$36.35	$35.42	$35.68	$34.34	478,459
2020-01-23	$36.28	$36.40	$36.00	$36.39	$35.02	628,033
2020-01-22	$36.45	$36.53	$36.30	$36.35	$34.98	208,724
2020-01-21	$36.46	$36.54	$36.26	$36.26	$34.90	218,029
2020-01-17	$36.66	$36.68	$36.53	$36.62	$35.24	271,688
2020-01-16	$36.37	$36.52	$36.37	$36.52	$35.15	198,108
2020-01-15	$36.18	$36.29	$36.04	$36.18	$34.82	815,909
2020-01-14	$36.25	$36.49	$36.22	$36.28	$34.92	292,542
2020-01-13	$36.13	$36.21	$36.02	$36.20	$34.84	224,548
2020-01-10	$36.32	$36.32	$35.95	$36.00	$34.65	239,088
2020-01-09	$36.24	$36.25	$36.05	$36.18	$34.82	301,290
2020-01-08	$35.77	$36.11	$35.75	$35.94	$34.58	257,680
2020-01-07	$35.65	$35.84	$35.60	$35.77	$34.43	722,984
2020-01-06	$35.49	$35.69	$35.36	$35.69	$34.35	519,767
2020-01-03	$35.74	$35.87	$35.64	$35.75	$34.41	457,823
2020-01-02	$36.12	$36.18	$35.91	$36.18	$34.82	399,026
2019-12-31	$35.72	$35.90	$35.72	$35.88	$34.53	258,072
2019-12-30	$35.96	$35.98	$35.76	$35.83	$34.48	303,986
2019-12-27	$36.16	$36.16	$35.91	$35.97	$34.62	1,401,760
2019-12-26	$36.02	$36.05	$35.96	$36.03	$34.67	147,509
2019-12-24	$36.00	$36.00	$35.88	$35.92	$34.57	69,576
2019-12-23	$36.07	$36.07	$35.92	$35.93	$34.58	222,550
2019-12-20	$35.95	$36.08	$35.90	$35.96	$34.61	209,457
2019-12-19	$35.69	$35.80	$35.60	$35.78	$34.43	178,741
2019-12-18	$35.74	$35.74	$35.61	$35.63	$34.29	198,128
2019-12-17	$35.63	$35.73	$35.57	$35.70	$34.36	198,590
2019-12-16	$35.55	$35.75	$35.53	$35.54	$34.20	219,981
2019-12-13	$35.43	$35.69	$35.21	$35.30	$33.97	290,352
2019-12-12	$35.02	$35.69	$34.97	$35.64	$34.12	255,758
2019-12-11	$34.87	$35.01	$34.82	$34.98	$33.49	306,328
2019-12-10	$34.73	$34.85	$34.59	$34.80	$33.31	110,595
2019-12-09	$34.79	$34.82	$34.71	$34.72	$33.24	284,615
2019-12-06	$34.66	$34.86	$34.66	$34.80	$33.31	129,108
2019-12-05	$34.39	$34.42	$34.26	$34.39	$32.92	132,069
2019-12-04	$34.19	$34.37	$34.18	$34.23	$32.77	132,607
2019-12-03	$34.02	$34.02	$33.76	$34.00	$32.55	326,290
2019-12-02	$34.82	$34.84	$34.45	$34.46	$32.98	315,104
2019-11-29	$34.85	$34.89	$34.71	$34.72	$33.24	206,946
2019-11-27	$34.84	$34.89	$34.75	$34.89	$33.40	278,090
2019-11-26	$34.74	$34.74	$34.62	$34.73	$33.25	511,858
2019-11-25	$34.39	$34.72	$34.39	$34.68	$33.20	201,093
2019-11-22	$34.22	$34.31	$34.10	$34.24	$32.78	123,981
2019-11-21	$34.26	$34.26	$34.07	$34.12	$32.66	214,850
2019-11-20	$34.44	$34.45	$34.02	$34.25	$32.79	148,546
2019-11-19	$34.70	$34.70	$34.43	$34.50	$33.03	281,106
2019-11-18	$34.60	$34.62	$34.43	$34.58	$33.10	159,294
2019-11-15	$34.56	$34.62	$34.45	$34.59	$33.11	160,021
2019-11-14	$34.27	$34.34	$34.17	$34.32	$32.86	257,117
2019-11-13	$34.26	$34.41	$34.17	$34.31	$32.85	204,787
2019-11-12	$34.54	$34.63	$34.39	$34.48	$33.01	156,094
2019-11-11	$34.41	$34.51	$34.33	$34.47	$33.00	157,801
2019-11-08	$34.43	$34.58	$34.23	$34.58	$33.10	173,308
2019-11-07	$34.50	$34.66	$34.38	$34.43	$32.96	715,411
2019-11-06	$34.21	$34.23	$34.02	$34.21	$32.75	406,719
2019-11-05	$34.22	$34.36	$34.17	$34.23	$32.77	229,574
2019-11-04	$33.94	$34.15	$33.88	$34.13	$32.67	300,955
2019-11-01	$33.41	$33.68	$33.41	$33.68	$32.24	528,199
2019-10-31	$33.38	$33.38	$32.97	$33.21	$31.79	191,246
2019-10-30	$33.57	$33.57	$33.25	$33.50	$32.07	242,082
2019-10-29	$33.48	$33.65	$33.38	$33.57	$32.14	312,109
2019-10-28	$33.45	$33.64	$33.45	$33.56	$32.13	160,051
2019-10-25	$32.97	$33.32	$32.97	$33.26	$31.84	140,054
2019-10-24	$32.92	$33.04	$32.77	$32.96	$31.55	119,300
2019-10-23	$32.65	$32.75	$32.61	$32.73	$31.33	108,143
2019-10-22	$32.70	$32.93	$32.65	$32.70	$31.30	130,739
2019-10-21	$32.45	$32.66	$32.42	$32.64	$31.25	218,183
2019-10-18	$32.30	$32.41	$32.15	$32.31	$30.93	64,885
2019-10-17	$32.29	$32.49	$32.23	$32.32	$30.94	180,044
2019-10-16	$32.17	$32.34	$32.08	$32.10	$30.73	135,793
2019-10-15	$31.87	$32.37	$31.83	$32.25	$30.87	152,596
2019-10-14	$31.75	$31.83	$31.70	$31.78	$30.42	80,334
2019-10-11	$31.70	$32.11	$31.70	$31.83	$30.47	147,808
2019-10-10	$31.02	$31.44	$31.02	$31.24	$29.91	157,896
2019-10-09	$30.89	$31.08	$30.84	$30.92	$29.60	102,918
2019-10-08	$30.96	$31.01	$30.59	$30.59	$29.28	98,023
2019-10-07	$31.31	$31.49	$31.22	$31.24	$29.91	238,620
2019-10-04	$31.02	$31.37	$31.02	$31.37	$30.03	209,791
2019-10-03	$30.69	$30.86	$30.34	$30.86	$29.54	467,695
2019-10-02	$31.08	$31.08	$30.53	$30.69	$29.38	348,827
2019-10-01	$32.02	$32.11	$31.28	$31.29	$29.95	220,577
2019-09-30	$31.80	$31.92	$31.74	$31.85	$30.49	95,622
2019-09-27	$31.93	$32.04	$31.53	$31.69	$30.34	141,341
2019-09-26	$31.94	$31.99	$31.74	$31.86	$30.50	96,222
2019-09-25	$31.72	$32.08	$31.64	$32.05	$30.68	172,834
2019-09-24	$32.29	$32.32	$31.69	$31.86	$30.38	73,134
2019-09-23	$32.00	$32.24	$31.94	$32.16	$30.67	141,233
2019-09-20	$32.38	$32.45	$32.05	$32.05	$30.56	104,453
2019-09-19	$32.47	$32.57	$32.29	$32.29	$30.79	783,336
2019-09-18	$32.28	$32.42	$32.09	$32.41	$30.90	191,492
2019-09-17	$32.24	$32.33	$32.12	$32.33	$30.83	153,889
2019-09-16	$32.22	$32.43	$32.11	$32.36	$30.86	84,048
2019-09-13	$32.58	$32.61	$32.46	$32.48	$30.97	105,757
2019-09-12	$32.39	$32.49	$32.14	$32.36	$30.86	127,680
2019-09-11	$32.12	$32.32	$31.85	$32.32	$30.82	94,326
2019-09-10	$31.72	$32.04	$31.63	$32.04	$30.55	95,933
2019-09-09	$31.54	$31.79	$31.47	$31.74	$30.27	124,701
2019-09-06	$31.32	$31.48	$31.32	$31.37	$29.91	131,544
2019-09-05	$31.01	$31.51	$31.01	$31.34	$29.88	175,370
2019-09-04	$30.47	$30.64	$30.47	$30.62	$29.20	222,274
2019-09-03	$30.29	$30.30	$30.00	$30.16	$28.76	600,549
2019-08-30	$30.60	$30.69	$30.37	$30.51	$29.09	92,759
2019-08-29	$30.26	$30.48	$30.26	$30.42	$29.01	90,869
2019-08-28	$29.60	$29.98	$29.49	$29.91	$28.52	123,933
2019-08-27	$30.12	$30.15	$29.61	$29.69	$28.31	62,883
2019-08-26	$29.94	$29.95	$29.71	$29.92	$28.53	70,197
2019-08-23	$30.32	$30.47	$29.50	$29.59	$28.22	115,188
2019-08-22	$30.54	$30.65	$30.32	$30.54	$29.12	69,455
2019-08-21	$30.52	$30.54	$30.41	$30.46	$29.04	71,875
2019-08-20	$30.34	$30.40	$30.18	$30.18	$28.78	72,909
2019-08-19	$30.47	$30.53	$30.41	$30.46	$29.05	49,454
2019-08-16	$29.68	$30.12	$29.65	$30.07	$28.67	79,927
2019-08-15	$29.58	$29.64	$29.24	$29.39	$28.02	111,215
2019-08-14	$30.01	$30.01	$29.48	$29.52	$28.15	112,220
2019-08-13	$30.08	$30.93	$29.95	$30.63	$29.21	99,499
2019-08-12	$30.40	$30.44	$30.03	$30.13	$28.73	89,622
2019-08-09	$30.74	$30.79	$30.39	$30.64	$29.22	63,961
2019-08-08	$30.51	$30.93	$30.41	$30.92	$29.48	98,555
2019-08-07	$29.97	$30.35	$29.72	$30.32	$28.91	144,582
2019-08-06	$30.34	$30.44	$30.00	$30.41	$29.00	116,575
2019-08-05	$30.50	$30.50	$29.85	$30.09	$28.69	104,188
2019-08-02	$31.37	$31.40	$30.89	$31.17	$29.72	184,481
2019-08-01	$32.13	$32.53	$31.37	$31.48	$30.02	562,326
2019-07-31	$32.44	$32.47	$31.90	$32.14	$30.65	96,127
2019-07-30	$32.26	$32.47	$32.18	$32.47	$30.96	60,257
2019-07-29	$32.49	$32.54	$32.40	$32.51	$31.00	79,512
2019-07-26	$32.43	$32.60	$32.34	$32.53	$31.02	92,708
2019-07-25	$32.51	$32.51	$32.25	$32.37	$30.87	100,378
2019-07-24	$32.09	$32.57	$32.09	$32.57	$31.06	71,812
2019-07-23	$31.82	$32.04	$31.78	$32.04	$30.55	110,084
2019-07-22	$31.54	$31.68	$31.51	$31.66	$30.19	66,579
2019-07-19	$31.62	$31.76	$31.50	$31.50	$30.04	58,887
2019-07-18	$31.22	$31.62	$31.22	$31.53	$30.06	54,640
2019-07-17	$31.52	$31.52	$31.27	$31.28	$29.83	91,521
2019-07-16	$31.53	$31.60	$31.42	$31.46	$30.00	94,448
2019-07-15	$31.65	$31.65	$31.45	$31.55	$30.08	73,424
2019-07-12	$31.38	$31.60	$31.38	$31.59	$30.12	97,834
2019-07-11	$31.19	$31.29	$31.07	$31.27	$29.82	107,920
2019-07-10	$31.19	$31.41	$31.09	$31.12	$29.67	90,053
2019-07-09	$30.93	$31.15	$30.85	$31.15	$29.70	62,567
2019-07-08	$31.11	$31.23	$31.01	$31.08	$29.64	186,647
2019-07-05	$31.27	$31.41	$31.15	$31.36	$29.90	54,820
2019-07-03	$31.26	$31.38	$31.22	$31.38	$29.92	44,677
2019-07-02	$31.31	$31.31	$31.04	$31.17	$29.72	75,185
2019-07-01	$31.57	$31.62	$31.22	$31.35	$29.89	194,383
2019-06-28	$31.03	$31.12	$30.96	$31.06	$29.62	117,230
2019-06-27	$30.71	$30.82	$30.70	$30.81	$29.38	74,797
2019-06-26	$30.64	$30.73	$30.62	$30.63	$29.21	98,461
2019-06-25	$30.72	$30.72	$30.41	$30.44	$29.03	81,996
2019-06-24	$30.74	$30.82	$30.67	$30.70	$29.27	67,239
2019-06-21	$30.84	$30.92	$30.77	$30.80	$29.37	93,768
2019-06-20	$30.82	$30.89	$30.56	$30.85	$29.42	115,534
2019-06-19	$30.57	$30.65	$30.48	$30.54	$29.12	64,696
2019-06-18	$30.19	$30.73	$30.19	$30.54	$29.12	96,023
2019-06-17	$30.15	$30.18	$29.99	$30.01	$28.62	122,024
2019-06-14	$30.15	$30.18	$29.99	$30.10	$28.70	100,379
2019-06-13	$30.25	$30.36	$30.22	$30.34	$28.80	53,387
2019-06-12	$30.32	$30.32	$30.10	$30.16	$28.63	151,184
2019-06-11	$30.63	$30.68	$30.36	$30.43	$28.89	69,944
2019-06-10	$30.35	$30.57	$30.34	$30.36	$28.82	80,607
2019-06-07	$29.93	$30.18	$29.93	$30.07	$28.55	80,810
2019-06-06	$29.67	$29.95	$29.61	$29.83	$28.32	75,469
2019-06-05	$29.73	$29.74	$29.39	$29.70	$28.20	599,350
2019-06-04	$29.07	$29.57	$29.04	$29.57	$28.07	126,893
2019-06-03	$28.61	$28.86	$28.55	$28.69	$27.24	144,272
2019-05-31	$28.66	$28.81	$28.51	$28.54	$27.09	286,607
2019-05-30	$29.10	$29.32	$28.91	$29.05	$27.58	143,499
2019-05-29	$29.01	$29.10	$28.81	$29.07	$27.60	123,736
2019-05-28	$29.48	$29.60	$29.19	$29.19	$27.71	73,089
2019-05-24	$29.59	$29.65	$29.40	$29.48	$27.99	104,403
2019-05-23	$29.60	$29.60	$29.20	$29.40	$27.91	193,247
2019-05-22	$30.05	$30.06	$29.85	$29.87	$28.36	124,003
2019-05-21	$30.05	$30.19	$29.98	$30.19	$28.66	315,250
2019-05-20	$29.78	$29.97	$29.70	$29.76	$28.25	58,813
2019-05-17	$30.06	$30.40	$30.04	$30.08	$28.56	116,149
2019-05-16	$30.12	$30.49	$30.12	$30.28	$28.75	101,245
2019-05-15	$29.73	$30.19	$29.70	$30.14	$28.62	124,670
2019-05-14	$29.83	$30.20	$29.79	$29.99	$28.47	139,361
2019-05-13	$30.13	$30.20	$29.61	$29.65	$28.15	109,622
2019-05-10	$30.68	$30.88	$30.22	$30.83	$29.27	82,005
2019-05-09	$30.59	$30.82	$30.32	$30.75	$29.19	117,761
2019-05-08	$30.89	$31.12	$30.81	$30.88	$29.32	121,262
2019-05-07	$31.27	$31.27	$30.68	$30.95	$29.38	197,434
2019-05-06	$31.19	$31.63	$31.05	$31.56	$29.96	117,023
2019-05-03	$31.65	$31.76	$31.54	$31.74	$30.13	130,999
2019-05-02	$31.43	$31.80	$31.43	$31.58	$29.98	100,163
2019-05-01	$31.86	$31.87	$31.47	$31.47	$29.88	86,244
2019-04-30	$31.72	$31.76	$31.47	$31.76	$30.15	103,700
2019-04-29	$31.48	$31.75	$31.48	$31.66	$30.06	105,474
2019-04-26	$31.30	$31.49	$31.20	$31.48	$29.89	97,583
2019-04-25	$31.33	$31.48	$31.11	$31.33	$29.74	115,211
2019-04-24	$31.39	$31.49	$31.35	$31.39	$29.80	126,613
2019-04-23	$31.18	$31.38	$31.10	$31.33	$29.74	120,658
2019-04-22	$31.25	$31.25	$31.05	$31.13	$29.55	126,638
2019-04-18	$31.31	$31.35	$31.21	$31.31	$29.72	104,991
2019-04-17	$31.41	$31.42	$31.15	$31.23	$29.65	95,096
2019-04-16	$31.15	$31.31	$31.13	$31.30	$29.71	122,974
2019-04-15	$31.21	$31.21	$30.95	$31.03	$29.46	81,781
2019-04-12	$31.15	$31.37	$31.09	$31.22	$29.64	118,045
2019-04-11	$30.90	$31.05	$30.86	$30.94	$29.37	105,013
2019-04-10	$30.68	$30.90	$30.62	$30.86	$29.30	84,842
2019-04-09	$30.86	$30.86	$30.63	$30.66	$29.11	74,853
2019-04-08	$30.96	$31.02	$30.86	$31.01	$29.44	355,154
2019-04-05	$30.95	$31.04	$30.92	$31.04	$29.47	61,804
2019-04-04	$30.67	$30.84	$30.67	$30.80	$29.24	112,883
2019-04-03	$30.61	$30.75	$30.52	$30.65	$29.10	97,597
2019-04-02	$30.40	$30.46	$30.31	$30.38	$28.84	88,377
2019-04-01	$30.14	$30.45	$30.14	$30.44	$28.90	93,959
2019-03-29	$29.77	$29.87	$29.72	$29.83	$28.32	68,813
2019-03-28	$29.55	$29.68	$29.41	$29.61	$28.11	179,355
2019-03-27	$29.53	$29.65	$29.28	$29.44	$27.95	103,842
2019-03-26	$29.61	$29.70	$29.36	$29.57	$28.07	70,837
2019-03-25	$29.48	$29.60	$29.19	$29.35	$27.86	123,337
2019-03-22	$30.20	$30.20	$29.45	$29.51	$28.02	126,493
2019-03-21	$29.89	$30.40	$29.84	$30.32	$28.78	90,066
2019-03-20	$30.47	$30.47	$30.02	$30.02	$28.40	216,379
2019-03-19	$30.67	$30.75	$30.38	$30.48	$28.83	138,730
2019-03-18	$30.40	$30.54	$30.35	$30.51	$28.86	125,889
2019-03-15	$30.21	$30.43	$30.21	$30.36	$28.72	148,928
2019-03-14	$30.06	$30.14	$30.04	$30.11	$28.48	104,584
2019-03-13	$30.00	$30.27	$30.00	$30.12	$28.49	164,551
2019-03-12	$29.98	$29.99	$29.85	$29.91	$28.29	182,969
2019-03-11	$29.55	$29.94	$29.55	$29.94	$28.32	124,294
2019-03-08	$29.43	$29.54	$29.37	$29.54	$27.94	77,825
2019-03-07	$29.90	$29.90	$29.55	$29.66	$28.06	146,503
2019-03-06	$30.21	$30.21	$29.93	$29.93	$28.31	97,161
2019-03-05	$30.19	$30.27	$30.07	$30.21	$28.58	130,501
2019-03-04	$30.53	$30.63	$30.00	$30.20	$28.57	247,400
2019-03-01	$30.56	$30.69	$30.31	$30.49	$28.84	106,010
2019-02-28	$30.35	$30.37	$30.22	$30.33	$28.69	112,696
2019-02-27	$30.26	$30.36	$30.14	$30.32	$28.68	127,691
2019-02-26	$30.29	$30.41	$30.24	$30.24	$28.61	217,198
2019-02-25	$30.45	$30.56	$30.29	$30.30	$28.66	93,741
2019-02-22	$30.11	$30.32	$30.11	$30.30	$28.66	139,532
2019-02-21	$30.34	$30.34	$30.02	$30.12	$28.49	98,464
2019-02-20	$30.26	$30.42	$30.19	$30.34	$28.70	181,671
2019-02-19	$30.17	$30.33	$30.10	$30.24	$28.61	127,518
2019-02-15	$30.05	$30.26	$30.05	$30.26	$28.62	160,658
2019-02-14	$29.79	$29.98	$29.66	$29.85	$28.24	161,051
2019-02-13	$30.06	$30.17	$29.95	$29.97	$28.35	451,326
2019-02-12	$29.68	$29.97	$29.68	$29.90	$28.28	92,096
2019-02-11	$29.42	$29.50	$29.40	$29.46	$27.87	99,000
2019-02-08	$29.24	$29.40	$29.09	$29.34	$27.75	120,912
2019-02-07	$29.60	$29.63	$29.24	$29.47	$27.88	350,890
2019-02-06	$29.69	$29.82	$29.68	$29.75	$28.14	329,888
2019-02-05	$29.63	$29.67	$29.51	$29.66	$28.06	147,619
2019-02-04	$29.30	$29.57	$29.27	$29.57	$27.97	171,537
2019-02-01	$29.40	$29.46	$29.25	$29.32	$27.74	379,901
2019-01-31	$29.19	$29.36	$29.02	$29.36	$27.77	205,700
2019-01-30	$29.01	$29.24	$28.79	$29.13	$27.56	276,415
2019-01-29	$28.90	$29.00	$28.78	$28.86	$27.30	143,202
2019-01-28	$28.80	$28.97	$28.71	$28.96	$27.39	114,547
2019-01-25	$28.95	$29.13	$28.93	$29.07	$27.50	138,565
2019-01-24	$28.54	$28.73	$28.54	$28.69	$27.14	100,917
2019-01-23	$28.49	$28.63	$28.11	$28.39	$26.86	188,199
2019-01-22	$28.62	$28.73	$28.29	$28.44	$26.90	169,367
2019-01-18	$28.61	$28.90	$28.49	$28.87	$27.31	157,696
2019-01-17	$27.94	$28.44	$27.94	$28.34	$26.81	129,097
2019-01-16	$28.00	$28.22	$28.00	$28.13	$26.61	235,928
2019-01-15	$27.77	$27.97	$27.71	$27.93	$26.42	124,227
2019-01-14	$27.51	$27.81	$27.41	$27.72	$26.22	125,742
2019-01-11	$27.51	$27.75	$27.40	$27.71	$26.21	147,534
2019-01-10	$27.31	$27.62	$27.22	$27.60	$26.11	97,719
2019-01-09	$27.29	$27.56	$27.29	$27.48	$25.99	218,770
2019-01-08	$27.22	$27.34	$26.93	$27.21	$25.74	140,532
2019-01-07	$26.68	$27.24	$26.64	$27.01	$25.55	200,486
2019-01-04	$26.30	$26.83	$26.29	$26.72	$25.28	131,321
2019-01-03	$26.39	$26.39	$25.87	$25.94	$24.54	150,467
2019-01-02	$26.16	$26.70	$26.10	$26.57	$25.13	339,930
2018-12-31	$26.45	$26.56	$26.23	$26.51	$25.08	393,397
2018-12-28	$26.36	$26.61	$26.09	$26.21	$24.79	622,693
2018-12-27	$25.60	$26.29	$25.33	$26.27	$24.85	821,841
2018-12-26	$25.00	$26.07	$24.74	$26.07	$24.66	553,755
2018-12-24	$25.12	$25.30	$24.76	$24.76	$23.42	156,609
2018-12-21	$25.88	$26.27	$25.33	$25.35	$23.98	363,998
2018-12-20	$26.11	$26.33	$25.57	$25.83	$24.43	685,321
2018-12-19	$26.62	$27.07	$26.07	$26.21	$24.79	465,374
2018-12-18	$26.79	$27.03	$26.52	$26.67	$25.23	273,920
2018-12-17	$27.10	$27.35	$26.66	$26.81	$25.21	360,917
2018-12-14	$27.38	$27.65	$27.22	$27.25	$25.62	276,048
2018-12-13	$27.93	$28.09	$27.63	$27.72	$26.06	313,099
2018-12-12	$28.00	$28.24	$27.87	$27.88	$26.21	254,177
2018-12-11	$28.20	$28.30	$27.57	$27.69	$26.04	98,941
2018-12-10	$27.89	$27.94	$27.25	$27.78	$26.12	249,443
2018-12-07	$28.48	$28.82	$27.77	$27.87	$26.20	407,824
2018-12-06	$28.31	$28.64	$27.87	$28.63	$26.92	208,605
2018-12-04	$29.83	$29.94	$28.82	$28.86	$27.14	207,190
2018-12-03	$30.26	$30.26	$29.78	$30.04	$28.25	181,262
2018-11-30	$29.59	$29.79	$29.52	$29.75	$27.97	157,130
2018-11-29	$29.67	$29.69	$29.39	$29.50	$27.74	326,787
2018-11-28	$29.09	$29.72	$29.06	$29.71	$27.93	165,997
2018-11-27	$29.02	$29.07	$28.88	$29.04	$27.30	107,658
2018-11-26	$28.86	$29.12	$28.86	$29.11	$27.37	212,404
2018-11-23	$28.60	$28.81	$28.53	$28.62	$26.91	29,546
2018-11-21	$28.82	$28.98	$28.68	$28.73	$27.01	238,757
2018-11-20	$28.65	$28.89	$28.43	$28.54	$26.83	188,292
2018-11-19	$29.52	$29.52	$28.95	$29.06	$27.32	121,509
2018-11-16	$29.38	$29.59	$29.22	$29.54	$27.78	77,250
2018-11-15	$29.26	$29.67	$29.00	$29.59	$27.82	131,377
2018-11-14	$29.83	$30.03	$29.25	$29.45	$27.69	221,238
2018-11-13	$29.73	$30.01	$29.63	$29.72	$27.94	165,458
2018-11-12	$30.13	$30.13	$29.64	$29.69	$27.92	133,749
2018-11-09	$30.36	$30.37	$30.01	$30.20	$28.40	121,863
2018-11-08	$30.55	$30.58	$30.35	$30.47	$28.65	255,084
2018-11-07	$30.07	$30.54	$30.02	$30.54	$28.72	277,757
2018-11-06	$29.75	$30.00	$29.75	$30.00	$28.21	130,292
2018-11-05	$29.59	$29.84	$29.51	$29.75	$27.97	337,091
2018-11-02	$29.95	$30.04	$29.39	$29.63	$27.86	349,014
2018-11-01	$29.59	$29.71	$29.23	$29.70	$27.93	411,320
2018-10-31	$29.23	$29.56	$29.23	$29.24	$27.49	326,889
2018-10-30	$28.39	$29.01	$28.37	$29.01	$27.28	326,726
2018-10-29	$28.80	$29.00	$27.99	$28.36	$26.67	260,347
2018-10-26	$28.57	$28.67	$28.04	$28.38	$26.68	190,147
2018-10-25	$28.78	$29.02	$28.60	$28.86	$27.14	150,735
2018-10-24	$29.63	$29.63	$28.60	$28.64	$26.93	99,565
2018-10-23	$29.46	$29.79	$29.12	$29.66	$27.89	86,344
2018-10-22	$30.09	$30.15	$29.83	$29.88	$28.09	80,548
2018-10-19	$30.15	$30.24	$29.92	$29.99	$28.20	131,298
2018-10-18	$30.34	$30.39	$29.88	$30.01	$28.22	87,685
2018-10-17	$30.45	$30.51	$30.08	$30.39	$28.57	81,691
2018-10-16	$30.01	$30.34	$29.82	$30.32	$28.51	236,376
2018-10-15	$29.76	$29.95	$29.67	$29.72	$27.94	82,477
2018-10-12	$29.99	$30.00	$29.33	$29.79	$28.01	101,731
2018-10-11	$30.19	$30.33	$29.41	$29.51	$27.75	240,844
2018-10-10	$31.16	$31.16	$30.18	$30.18	$28.38	216,700
2018-10-09	$31.40	$31.40	$31.18	$31.19	$29.33	69,578
2018-10-08	$31.23	$31.44	$31.09	$31.41	$29.53	79,614
2018-10-05	$31.58	$31.60	$31.16	$31.31	$29.44	116,947
2018-10-04	$31.69	$31.69	$31.36	$31.49	$29.61	136,654
2018-10-03	$31.70	$31.82	$31.60	$31.67	$29.78	170,602
2018-10-02	$31.63	$31.65	$31.48	$31.52	$29.64	245,591
2018-10-01	$31.73	$31.75	$31.55	$31.61	$29.72	483,600
2018-09-28	$31.45	$31.61	$31.37	$31.56	$29.67	81,674
2018-09-27	$31.56	$31.66	$31.50	$31.50	$29.62	113,688
2018-09-26	$31.57	$31.74	$31.47	$31.48	$29.60	70,117
2018-09-25	$31.67	$31.79	$31.51	$31.53	$29.65	103,704
2018-09-24	$31.85	$31.85	$31.65	$31.67	$29.78	67,896
2018-09-21	$31.97	$31.97	$31.87	$31.91	$30.00	110,955
2018-09-20	$31.70	$31.82	$31.67	$31.75	$29.85	113,352
2018-09-19	$31.53	$31.63	$31.50	$31.54	$29.66	176,576
2018-09-18	$31.40	$31.51	$31.27	$31.46	$29.58	107,652
2018-09-17	$31.51	$31.52	$31.25	$31.31	$29.44	67,299
2018-09-14	$31.39	$31.52	$31.38	$31.50	$29.62	77,606
2018-09-13	$31.32	$31.51	$31.32	$31.42	$29.47	93,124
2018-09-12	$31.41	$31.41	$31.16	$31.28	$29.33	106,812
2018-09-11	$31.46	$31.49	$31.30	$31.43	$29.48	88,779
2018-09-10	$31.60	$31.60	$31.44	$31.46	$29.50	121,102
2018-09-07	$31.39	$31.59	$31.39	$31.44	$29.48	85,595
2018-09-06	$31.59	$31.75	$31.48	$31.54	$29.58	71,780
2018-09-05	$31.72	$31.72	$31.54	$31.63	$29.66	94,260
2018-09-04	$31.59	$31.73	$31.49	$31.72	$29.75	136,650
2018-08-31	$31.54	$31.68	$31.48	$31.68	$29.71	80,664
2018-08-30	$31.65	$31.75	$31.49	$31.55	$29.59	108,006
2018-08-29	$31.75	$31.82	$31.58	$31.78	$29.80	234,602
2018-08-28	$31.77	$31.77	$31.57	$31.70	$29.73	179,104
2018-08-27	$31.51	$31.79	$31.51	$31.69	$29.72	53,676
2018-08-24	$31.32	$31.49	$31.31	$31.45	$29.49	73,582
2018-08-23	$31.33	$31.47	$31.30	$31.38	$29.43	101,689
2018-08-22	$31.38	$31.39	$31.25	$31.33	$29.38	91,789
2018-08-21	$31.22	$31.46	$31.22	$31.40	$29.44	168,089
2018-08-20	$31.00	$31.24	$31.00	$31.22	$29.27	114,570
2018-08-17	$30.78	$31.05	$30.78	$30.96	$29.03	132,880
2018-08-16	$30.84	$30.99	$30.82	$30.86	$28.94	81,073
2018-08-15	$30.72	$30.72	$30.43	$30.62	$28.72	157,570
2018-08-14	$30.63	$30.84	$30.62	$30.80	$28.88	190,509
2018-08-13	$30.72	$30.73	$30.48	$30.51	$28.61	68,276
2018-08-10	$30.77	$30.77	$30.54	$30.66	$28.75	94,329
2018-08-09	$31.11	$31.11	$30.89	$30.92	$29.00	321,702
2018-08-08	$31.03	$31.10	$30.93	$31.06	$29.13	107,616
2018-08-07	$30.92	$31.06	$30.90	$31.00	$29.07	130,188
2018-08-06	$30.75	$30.83	$30.69	$30.83	$28.91	380,742
2018-08-03	$30.16	$30.74	$30.16	$30.74	$28.83	50,530
2018-08-02	$30.16	$30.61	$30.16	$30.61	$28.71	56,862
2018-08-01	$30.77	$30.86	$30.45	$30.50	$28.60	116,371
2018-07-31	$30.78	$30.82	$30.69	$30.76	$28.85	116,022
2018-07-30	$30.79	$30.80	$30.59	$30.63	$28.72	135,203
2018-07-27	$30.92	$31.00	$30.70	$30.78	$28.87	91,433
2018-07-26	$30.66	$30.87	$30.60	$30.80	$28.88	374,353
2018-07-25	$30.41	$30.60	$30.20	$30.58	$28.68	93,184
2018-07-24	$30.74	$30.79	$30.36	$30.44	$28.55	62,040
2018-07-23	$30.43	$30.62	$30.38	$30.58	$28.68	86,380
2018-07-20	$30.49	$30.53	$30.42	$30.46	$28.57	76,572
2018-07-19	$30.73	$30.76	$30.58	$30.63	$28.72	377,267
2018-07-18	$30.69	$30.78	$30.64	$30.78	$28.87	109,198
2018-07-17	$30.51	$30.66	$30.45	$30.62	$28.72	345,770
2018-07-16	$30.40	$30.59	$30.40	$30.58	$28.68	109,999
2018-07-13	$30.50	$30.56	$30.44	$30.49	$28.59	179,571
2018-07-12	$30.53	$30.53	$30.31	$30.44	$28.55	152,316
2018-07-11	$30.42	$30.42	$30.19	$30.21	$28.33	192,690
2018-07-10	$30.71	$30.71	$30.47	$30.59	$28.69	136,965
2018-07-09	$30.30	$30.56	$30.22	$30.55	$28.65	137,944
2018-07-06	$29.96	$30.19	$29.83	$30.14	$28.27	114,906
2018-07-05	$29.97	$29.97	$29.72	$29.95	$28.09	94,619
2018-07-03	$30.11	$30.11	$29.71	$29.72	$27.87	70,027
2018-07-02	$29.62	$29.95	$29.62	$29.90	$28.04	438,928
2018-06-29	$30.12	$30.26	$29.94	$29.95	$28.09	80,941
2018-06-28	$29.75	$29.99	$29.61	$29.92	$28.06	118,627
2018-06-27	$30.22	$30.30	$29.74	$29.74	$27.89	109,195
2018-06-26	$30.25	$30.27	$30.07	$30.14	$28.27	430,891
2018-06-25	$30.41	$30.41	$29.95	$30.18	$28.30	81,019
2018-06-22	$30.80	$30.80	$30.52	$30.52	$28.62	49,404
2018-06-21	$30.81	$30.81	$30.55	$30.64	$28.73	213,555
2018-06-20	$30.99	$30.99	$30.84	$30.90	$28.88	145,819
2018-06-19	$30.90	$30.91	$30.63	$30.88	$28.87	155,130
2018-06-18	$31.04	$31.10	$30.92	$31.08	$29.05	61,048
2018-06-15	$31.06	$31.17	$30.85	$31.17	$29.14	81,640
2018-06-14	$31.21	$31.24	$31.06	$31.11	$29.08	261,117
2018-06-13	$31.27	$31.27	$31.10	$31.10	$29.07	77,789
2018-06-12	$31.27	$31.27	$31.06	$31.19	$29.16	77,409
2018-06-11	$31.10	$31.26	$31.10	$31.19	$29.16	59,635
2018-06-08	$31.02	$31.10	$30.94	$31.10	$29.07	60,222
2018-06-07	$31.04	$31.19	$30.92	$31.08	$29.05	132,486
2018-06-06	$30.83	$31.05	$30.77	$31.03	$29.01	122,940
2018-06-05	$30.70	$30.75	$30.55	$30.74	$28.73	326,638
2018-06-04	$30.46	$30.72	$30.46	$30.70	$28.70	72,346
2018-06-01	$30.29	$30.44	$30.29	$30.40	$28.42	78,039
2018-05-31	$30.33	$30.33	$30.00	$30.07	$28.11	172,988
2018-05-30	$30.15	$30.38	$30.04	$30.33	$28.35	232,241
2018-05-29	$30.32	$30.32	$29.75	$29.94	$27.99	100,864
2018-05-25	$30.46	$30.48	$30.34	$30.45	$28.46	101,155
2018-05-24	$30.41	$30.44	$30.15	$30.41	$28.43	106,238
2018-05-23	$30.30	$30.36	$30.13	$30.35	$28.37	81,753
2018-05-22	$30.61	$30.61	$30.40	$30.42	$28.44	119,981
2018-05-21	$30.54	$30.62	$30.42	$30.49	$28.50	106,725
2018-05-18	$30.45	$30.45	$30.25	$30.33	$28.35	52,296
2018-05-17	$30.41	$30.55	$30.35	$30.45	$28.46	79,648
2018-05-16	$30.24	$30.47	$30.24	$30.37	$28.39	584,011
2018-05-15	$30.20	$30.21	$30.07	$30.16	$28.19	117,661
2018-05-14	$30.35	$30.39	$30.21	$30.28	$28.30	77,750
2018-05-11	$30.24	$30.32	$30.11	$30.23	$28.26	66,781
2018-05-10	$30.04	$30.18	$29.96	$30.17	$28.20	114,641
2018-05-09	$29.88	$30.00	$29.64	$29.95	$28.00	62,819
2018-05-08	$29.68	$29.78	$29.61	$29.73	$27.79	54,984
2018-05-07	$29.67	$29.75	$29.53	$29.64	$27.71	68,726
2018-05-04	$29.21	$29.77	$29.10	$29.66	$27.73	70,488
2018-05-03	$29.36	$29.42	$28.92	$29.30	$27.39	59,402
2018-05-02	$29.75	$29.75	$29.42	$29.46	$27.54	101,946
2018-05-01	$29.70	$29.70	$29.32	$29.68	$27.74	96,697
2018-04-30	$30.24	$30.24	$29.73	$29.74	$27.80	113,116
2018-04-27	$30.12	$30.12	$29.91	$30.01	$28.05	47,933
2018-04-26	$29.97	$30.13	$29.80	$30.03	$28.07	193,667
2018-04-25	$29.66	$29.94	$29.46	$29.82	$27.87	109,635
2018-04-24	$30.34	$30.34	$29.53	$29.75	$27.81	69,976
2018-04-23	$30.07	$30.14	$29.90	$30.04	$28.08	86,504
2018-04-20	$30.31	$30.31	$29.83	$29.95	$28.00	154,218
2018-04-19	$30.37	$30.38	$30.15	$30.28	$28.30	255,240
2018-04-18	$30.43	$30.53	$30.38	$30.40	$28.42	79,162
2018-04-17	$30.43	$30.43	$30.22	$30.32	$28.34	122,870
2018-04-16	$30.18	$30.20	$29.94	$30.10	$28.14	56,637
2018-04-13	$30.30	$30.30	$29.69	$29.81	$27.87	113,531
2018-04-12	$29.94	$30.11	$29.85	$30.00	$28.04	73,691
2018-04-11	$29.75	$29.85	$29.63	$29.65	$27.72	121,045
2018-04-10	$29.97	$29.98	$29.65	$29.88	$27.93	93,667
2018-04-09	$29.67	$29.87	$29.34	$29.34	$27.43	84,329
2018-04-06	$29.88	$29.93	$29.12	$29.37	$27.45	101,539
2018-04-05	$30.18	$30.18	$29.88	$30.04	$28.08	143,609
2018-04-04	$29.09	$29.93	$29.06	$29.91	$27.96	190,892
2018-04-03	$29.19	$29.47	$29.06	$29.46	$27.54	65,482
2018-04-02	$29.76	$29.76	$28.68	$28.98	$27.09	142,794
2018-03-29	$29.42	$29.89	$29.35	$29.71	$27.77	145,314
2018-03-28	$29.47	$29.51	$29.13	$29.22	$27.31	127,606
2018-03-27	$30.05	$30.05	$29.24	$29.33	$27.41	85,137
2018-03-26	$29.47	$29.93	$29.27	$29.90	$27.95	68,502
2018-03-23	$29.70	$29.70	$28.95	$28.95	$27.06	419,177
2018-03-22	$30.31	$30.31	$29.55	$29.55	$27.62	93,587
2018-03-21	$30.69	$30.92	$30.60	$30.60	$28.51	72,393
2018-03-20	$30.71	$30.76	$30.61	$30.71	$28.61	68,535
2018-03-19	$30.82	$30.82	$30.35	$30.61	$28.51	57,206
2018-03-16	$30.86	$31.04	$30.75	$30.84	$28.73	67,189
2018-03-15	$30.93	$30.95	$30.75	$30.80	$28.69	79,856
2018-03-14	$31.24	$31.24	$30.74	$30.79	$28.68	114,615
2018-03-13	$31.38	$31.46	$31.00	$31.07	$28.94	106,427
2018-03-12	$31.41	$31.41	$31.15	$31.23	$29.09	108,483
2018-03-09	$31.09	$31.32	$30.91	$31.30	$29.16	82,476
2018-03-08	$30.86	$30.86	$30.60	$30.76	$28.65	155,521
2018-03-07	$30.43	$30.76	$30.43	$30.70	$28.60	61,106
2018-03-06	$30.90	$30.90	$30.62	$30.84	$28.73	154,977
2018-03-05	$30.28	$30.81	$30.22	$30.77	$28.66	42,064
2018-03-02	$30.05	$30.48	$29.90	$30.40	$28.32	84,486
2018-03-01	$30.78	$30.93	$30.12	$30.31	$28.24	97,525
2018-02-28	$31.19	$31.25	$30.77	$30.77	$28.66	169,376
2018-02-27	$31.42	$31.53	$31.02	$31.02	$28.90	91,287
2018-02-26	$31.11	$31.36	$31.04	$31.36	$29.21	198,878
2018-02-23	$30.70	$30.96	$30.59	$30.96	$28.84	164,998
2018-02-22	$30.69	$30.75	$30.38	$30.44	$28.36	64,969
2018-02-21	$30.67	$31.06	$30.66	$30.72	$28.62	152,929
2018-02-20	$30.74	$30.97	$30.61	$30.72	$28.62	68,602
2018-02-16	$30.70	$31.09	$30.70	$30.89	$28.78	36,580
2018-02-15	$30.78	$30.81	$30.46	$30.81	$28.70	282,915
2018-02-14	$29.77	$30.53	$29.77	$30.49	$28.40	191,755
2018-02-13	$29.63	$29.84	$29.55	$29.83	$27.79	81,528
2018-02-12	$29.62	$29.93	$29.31	$29.74	$27.70	107,742
2018-02-09	$29.25	$29.54	$28.41	$29.34	$27.33	73,709
2018-02-08	$30.04	$30.04	$28.86	$28.86	$26.88	149,095
2018-02-07	$29.82	$30.36	$29.82	$29.97	$27.92	60,705
2018-02-06	$29.00	$29.96	$28.62	$29.82	$27.78	135,657
2018-02-05	$30.40	$30.63	$29.32	$29.32	$27.31	98,627
2018-02-02	$31.18	$31.18	$30.64	$30.64	$28.54	127,276
2018-02-01	$31.00	$31.38	$31.00	$31.27	$29.13	67,814
2018-01-31	$31.44	$31.46	$31.04	$31.15	$29.02	166,737
2018-01-30	$31.55	$31.55	$31.26	$31.30	$29.16	65,267
2018-01-29	$31.82	$32.00	$31.79	$31.81	$29.63	67,654
2018-01-26	$31.61	$31.89	$31.57	$31.88	$29.70	113,264
2018-01-25	$31.73	$31.73	$31.47	$31.53	$29.37	91,427
2018-01-24	$31.63	$31.77	$31.43	$31.60	$29.44	93,694
2018-01-23	$31.61	$31.66	$31.47	$31.64	$29.47	63,181
2018-01-22	$31.36	$31.58	$31.33	$31.58	$29.42	366,720
2018-01-19	$31.27	$31.39	$31.19	$31.39	$29.24	78,601
2018-01-18	$31.26	$31.31	$31.10	$31.17	$29.04	92,826
2018-01-17	$31.01	$31.30	$30.91	$31.26	$29.12	150,042
2018-01-16	$31.30	$31.34	$30.74	$30.84	$28.73	78,204
2018-01-12	$30.95	$31.17	$30.95	$31.17	$29.04	103,760
2018-01-11	$30.61	$30.81	$30.61	$30.81	$28.70	56,963
2018-01-10	$30.50	$30.61	$30.39	$30.54	$28.45	93,876
2018-01-09	$30.40	$30.59	$30.40	$30.49	$28.40	92,027
2018-01-08	$30.36	$30.41	$30.23	$30.39	$28.31	163,182
2018-01-05	$30.35	$30.41	$30.24	$30.41	$28.33	95,699
2018-01-04	$30.09	$30.24	$30.09	$30.23	$28.16	235,790
2018-01-03	$30.03	$30.10	$29.96	$30.09	$28.03	52,435
2018-01-02	$29.97	$30.01	$29.93	$30.01	$27.96	73,046
2017-12-29	$30.17	$30.17	$29.88	$29.88	$27.83	66,946
2017-12-28	$30.02	$30.08	$29.99	$30.07	$28.01	32,589
2017-12-27	$30.07	$30.07	$29.98	$30.02	$27.97	57,724
2017-12-26	$30.08	$30.11	$30.01	$30.03	$27.97	20,789
2017-12-22	$30.13	$30.13	$29.98	$30.07	$28.01	39,204
2017-12-21	$30.13	$30.20	$30.07	$30.12	$28.06	78,210
2017-12-20	$30.29	$30.29	$30.02	$30.12	$27.95	77,219
2017-12-19	$30.21	$30.21	$30.08	$30.09	$27.93	126,928
2017-12-18	$30.12	$30.14	$30.05	$30.12	$27.96	43,122
2017-12-15	$29.90	$29.99	$29.73	$29.84	$27.70	46,570
2017-12-14	$29.84	$29.84	$29.59	$29.61	$27.48	115,114
2017-12-13	$29.92	$29.93	$29.76	$29.76	$27.62	76,798
2017-12-12	$29.70	$29.93	$29.70	$29.85	$27.71	62,121
2017-12-11	$29.76	$29.79	$29.70	$29.70	$27.57	31,616
2017-12-08	$29.68	$29.77	$29.59	$29.77	$27.63	38,871
2017-12-07	$29.40	$29.56	$29.32	$29.49	$27.37	45,954
2017-12-06	$29.33	$29.49	$29.33	$29.41	$27.30	45,980
2017-12-05	$29.74	$29.74	$29.44	$29.46	$27.34	40,066
2017-12-04	$29.69	$29.85	$29.66	$29.68	$27.55	58,509
2017-12-01	$29.52	$29.52	$28.91	$29.40	$27.29	49,687
2017-11-30	$29.33	$29.70	$29.33	$29.51	$27.39	55,283
2017-11-29	$29.11	$29.40	$29.07	$29.33	$27.22	71,443
2017-11-28	$28.57	$29.07	$28.55	$29.03	$26.94	352,668
2017-11-27	$28.59	$28.63	$28.48	$28.51	$26.46	40,011
2017-11-24	$28.61	$28.61	$28.53	$28.58	$26.53	6,711
2017-11-22	$28.75	$28.75	$28.55	$28.56	$26.51	91,251
2017-11-21	$28.73	$28.73	$28.63	$28.68	$26.62	51,946
2017-11-20	$28.49	$28.59	$28.46	$28.57	$26.52	58,221
2017-11-17	$28.45	$28.48	$28.40	$28.45	$26.41	21,036
2017-11-16	$28.32	$28.47	$28.30	$28.43	$26.39	153,360
2017-11-15	$28.08	$28.28	$27.97	$28.20	$26.17	79,071
2017-11-14	$28.07	$28.21	$28.07	$28.19	$26.17	60,662
2017-11-13	$28.12	$28.26	$28.12	$28.21	$26.18	54,694
2017-11-10	$28.13	$28.21	$28.12	$28.21	$26.18	24,428
2017-11-09	$28.19	$28.28	$28.03	$28.20	$26.17	43,206
2017-11-08	$28.18	$28.37	$28.17	$28.35	$26.31	32,143
2017-11-07	$28.31	$28.43	$28.16	$28.19	$26.16	35,776
2017-11-06	$28.26	$28.41	$28.26	$28.37	$26.33	20,032
2017-11-03	$28.34	$28.36	$28.25	$28.36	$26.32	25,101
2017-11-02	$28.19	$28.36	$28.15	$28.33	$26.30	77,589
2017-11-01	$28.33	$28.38	$28.18	$28.25	$26.22	35,201
2017-10-31	$28.29	$28.34	$28.20	$28.20	$26.17	86,933
2017-10-30	$28.37	$28.39	$28.24	$28.27	$26.24	42,911
2017-10-27	$28.38	$28.46	$28.25	$28.40	$26.36	59,957
2017-10-26	$28.30	$28.44	$28.30	$28.38	$26.34	118,559
2017-10-25	$28.41	$28.45	$28.06	$28.27	$26.24	74,646
2017-10-24	$28.34	$28.55	$28.34	$28.50	$26.45	134,796
2017-10-23	$28.51	$28.51	$28.36	$28.36	$26.32	56,328
2017-10-20	$28.43	$28.51	$28.35	$28.49	$26.44	179,279
2017-10-19	$28.26	$28.26	$28.04	$28.19	$26.17	74,783
2017-10-18	$28.21	$28.34	$28.21	$28.34	$26.30	39,793
2017-10-17	$28.28	$28.28	$28.12	$28.14	$26.12	61,811
2017-10-16	$28.09	$28.18	$28.04	$28.15	$26.13	48,123
2017-10-13	$28.10	$28.15	$27.96	$28.08	$26.07	102,182
2017-10-12	$28.10	$28.20	$28.00	$28.03	$26.02	38,676
2017-10-11	$28.25	$28.25	$28.12	$28.19	$26.17	107,548
2017-10-10	$28.27	$28.33	$28.20	$28.25	$26.22	55,202
2017-10-09	$28.45	$28.45	$28.17	$28.21	$26.18	37,499
2017-10-06	$28.23	$28.42	$28.23	$28.37	$26.33	143,708
2017-10-05	$28.25	$28.45	$28.20	$28.34	$26.30	104,654
2017-10-04	$28.33	$28.33	$28.14	$28.19	$26.17	55,958
2017-10-03	$28.02	$28.15	$28.02	$28.15	$26.13	34,744
2017-10-02	$28.03	$28.06	$27.87	$28.06	$26.04	41,230
2017-09-29	$27.84	$27.85	$27.77	$27.85	$25.85	47,467
2017-09-28	$27.81	$27.82	$27.70	$27.79	$25.79	39,579
2017-09-27	$27.81	$27.89	$27.66	$27.82	$25.82	67,327
2017-09-26	$27.52	$27.73	$27.52	$27.62	$25.64	53,632
2017-09-25	$27.49	$27.58	$27.40	$27.55	$25.57	58,429
2017-09-22	$27.37	$27.52	$27.37	$27.52	$25.54	28,461
2017-09-21	$27.50	$27.50	$27.32	$27.39	$25.42	57,224
2017-09-20	$27.56	$27.56	$27.37	$27.49	$25.43	56,323
2017-09-19	$27.56	$27.71	$27.41	$27.48	$25.42	196,987
2017-09-18	$27.41	$27.56	$27.41	$27.53	$25.47	74,385
2017-09-15	$27.18	$27.44	$27.18	$27.44	$25.39	100,257
2017-09-14	$27.19	$27.34	$27.19	$27.32	$25.28	30,037
2017-09-13	$27.34	$27.34	$27.23	$27.31	$25.27	72,721
2017-09-12	$27.29	$27.33	$27.13	$27.33	$25.29	67,344
2017-09-11	$26.82	$27.15	$26.82	$27.13	$25.10	161,516
2017-09-08	$26.69	$26.80	$26.61	$26.74	$24.74	37,409
2017-09-07	$26.88	$26.88	$26.64	$26.71	$24.71	282,061
2017-09-06	$26.78	$26.85	$26.74	$26.82	$24.81	43,213
2017-09-05	$27.06	$27.06	$26.65	$26.78	$24.78	53,191
2017-09-01	$27.04	$27.15	$27.00	$27.12	$25.09	46,853
2017-08-31	$26.90	$27.01	$26.90	$26.98	$24.96	79,835
2017-08-30	$26.77	$26.90	$26.62	$26.88	$24.87	50,959
2017-08-29	$26.81	$26.81	$26.58	$26.77	$24.77	37,950
2017-08-28	$26.81	$26.94	$26.78	$26.84	$24.83	112,491
2017-08-25	$27.00	$27.04	$26.88	$26.89	$24.88	73,076
2017-08-24	$26.99	$26.99	$26.80	$26.80	$24.80	71,987
2017-08-23	$26.87	$26.91	$26.83	$26.84	$24.84	65,878
2017-08-22	$26.74	$27.00	$26.74	$26.95	$24.93	532,618
2017-08-21	$26.81	$26.81	$26.51	$26.65	$24.66	42,879
2017-08-18	$26.95	$26.95	$26.69	$26.73	$24.73	56,699
2017-08-17	$27.50	$27.50	$26.94	$26.94	$24.93	48,051
2017-08-16	$27.59	$27.75	$27.45	$27.45	$25.40	150,914
2017-08-15	$27.69	$27.69	$27.45	$27.45	$25.40	55,163
2017-08-14	$27.63	$27.63	$27.51	$27.56	$25.50	54,821
2017-08-11	$27.27	$27.30	$27.17	$27.20	$25.17	29,392
2017-08-10	$27.45	$27.79	$27.14	$27.14	$25.11	62,288
2017-08-09	$27.46	$27.70	$27.46	$27.70	$25.63	42,726
2017-08-08	$27.83	$27.97	$27.71	$27.71	$25.64	30,775
2017-08-07	$27.93	$27.93	$27.67	$27.74	$25.67	31,966
2017-08-04	$27.76	$27.76	$27.64	$27.68	$25.61	58,672
2017-08-03	$27.70	$27.70	$27.50	$27.54	$25.48	42,759
2017-08-02	$27.77	$27.77	$27.45	$27.56	$25.50	66,817
2017-08-01	$27.74	$27.74	$27.48	$27.59	$25.53	63,549
2017-07-31	$27.61	$27.61	$27.47	$27.48	$25.42	38,086
2017-07-28	$27.37	$27.42	$27.16	$27.41	$25.36	42,080
2017-07-27	$27.53	$27.57	$27.24	$27.40	$25.35	58,353
2017-07-26	$27.68	$27.68	$27.45	$27.47	$25.42	84,585
2017-07-25	$27.61	$27.71	$27.52	$27.65	$25.58	57,981
2017-07-24	$27.66	$27.66	$27.47	$27.51	$25.45	67,347
2017-07-21	$27.60	$27.66	$27.52	$27.66	$25.59	74,094
2017-07-20	$27.70	$27.76	$27.59	$27.62	$25.55	79,587
2017-07-19	$27.59	$27.63	$27.52	$27.63	$25.56	136,313
2017-07-18	$27.58	$27.58	$27.32	$27.46	$25.41	47,959
2017-07-17	$27.54	$27.57	$27.46	$27.53	$25.47	108,496
2017-07-14	$27.33	$27.54	$27.33	$27.50	$25.44	49,895
2017-07-13	$27.26	$27.47	$27.26	$27.46	$25.41	57,004
2017-07-12	$27.19	$27.35	$27.19	$27.33	$25.29	62,474
2017-07-11	$27.22	$27.26	$27.09	$27.23	$25.19	72,802
2017-07-10	$27.38	$27.41	$27.22	$27.29	$25.25	68,292
2017-07-07	$27.09	$27.38	$27.09	$27.35	$25.30	40,671
2017-07-06	$27.16	$27.32	$27.09	$27.13	$25.10	62,740
2017-07-05	$27.20	$27.37	$27.15	$27.35	$25.30	34,583
2017-07-03	$27.22	$27.34	$27.20	$27.26	$25.22	86,763
2017-06-30	$26.96	$27.11	$26.94	$27.04	$25.02	32,894
2017-06-29	$27.00	$27.23	$26.75	$26.94	$24.93	54,317
2017-06-28	$26.94	$27.05	$26.88	$27.01	$24.99	54,513
2017-06-27	$26.97	$26.98	$26.73	$26.74	$24.74	40,466
2017-06-26	$26.98	$26.98	$26.78	$26.85	$24.84	28,561
2017-06-23	$26.82	$26.84	$26.74	$26.81	$24.80	75,282
2017-06-22	$26.96	$26.96	$26.73	$26.79	$24.79	60,711
2017-06-21	$27.14	$27.14	$26.94	$26.97	$24.86	124,135
2017-06-20	$27.37	$27.38	$27.05	$27.08	$24.96	102,414
2017-06-19	$27.17	$27.35	$27.16	$27.30	$25.16	37,058
2017-06-16	$27.25	$27.25	$26.93	$26.97	$24.86	20,930
2017-06-15	$27.19	$27.19	$27.00	$27.05	$24.93	35,497
2017-06-14	$27.15	$27.22	$27.05	$27.22	$25.09	39,128
2017-06-13	$27.25	$27.28	$27.17	$27.23	$25.09	50,159
2017-06-12	$26.98	$27.10	$26.93	$27.10	$24.97	71,130
2017-06-09	$27.14	$27.28	$27.00	$27.13	$25.00	79,062
2017-06-08	$27.05	$27.12	$26.94	$27.04	$24.92	68,351
2017-06-07	$26.88	$26.97	$26.64	$26.88	$24.77	55,927
2017-06-06	$26.79	$26.93	$26.76	$26.77	$24.67	92,927
2017-06-05	$27.10	$27.10	$26.95	$26.96	$24.85	100,069
2017-06-02	$27.02	$27.15	$26.96	$27.05	$24.93	39,716
2017-06-01	$26.94	$27.04	$26.82	$27.04	$24.92	91,964
2017-05-31	$26.94	$26.94	$26.63	$26.84	$24.74	72,143
2017-05-30	$26.88	$26.92	$26.78	$26.83	$24.73	35,659
2017-05-26	$26.86	$26.98	$26.85	$26.89	$24.78	49,369
2017-05-25	$26.82	$26.99	$26.70	$26.94	$24.83	136,297
2017-05-24	$26.71	$26.71	$26.61	$26.70	$24.61	45,888
2017-05-23	$26.57	$26.71	$26.52	$26.67	$24.58	72,755
2017-05-22	$26.68	$26.68	$26.54	$26.61	$24.52	63,701
2017-05-19	$26.43	$26.58	$26.38	$26.49	$24.41	74,603
2017-05-18	$26.32	$26.50	$26.22	$26.36	$24.29	71,591
2017-05-17	$26.92	$26.92	$26.33	$26.36	$24.29	93,266
2017-05-16	$27.15	$27.15	$26.89	$26.99	$24.87	91,282
2017-05-15	$27.00	$27.06	$26.93	$26.96	$24.85	120,206
2017-05-12	$27.00	$27.00	$26.83	$26.87	$24.76	53,430
2017-05-11	$27.14	$27.14	$26.79	$27.01	$24.89	73,458
2017-05-10	$27.10	$27.14	$27.01	$27.13	$25.00	103,337
2017-05-09	$27.10	$27.15	$27.03	$27.08	$24.96	87,229
2017-05-08	$27.13	$27.13	$27.00	$27.04	$24.92	64,731
2017-05-05	$26.96	$27.05	$26.93	$27.05	$24.93	77,933
2017-05-04	$27.04	$27.12	$26.89	$27.01	$24.89	79,729
2017-05-03	$26.97	$27.07	$26.91	$27.07	$24.95	74,235
2017-05-02	$26.85	$27.00	$26.85	$27.00	$24.88	99,923
2017-05-01	$26.93	$26.96	$26.80	$26.88	$24.77	82,656
2017-04-28	$26.87	$26.91	$26.78	$26.87	$24.76	67,774
2017-04-27	$27.07	$27.10	$26.87	$27.01	$24.89	81,162
2017-04-26	$27.02	$27.12	$26.95	$26.97	$24.86	78,989
2017-04-25	$26.99	$27.07	$26.95	$27.00	$24.88	159,676
2017-04-24	$26.75	$26.91	$26.72	$26.84	$24.74	66,743
2017-04-21	$26.40	$26.49	$26.30	$26.39	$24.32	37,132
2017-04-20	$26.47	$26.52	$26.24	$26.49	$24.41	135,183
2017-04-19	$26.21	$26.30	$26.11	$26.20	$24.15	212,496
2017-04-18	$26.01	$26.20	$25.97	$26.13	$24.08	52,732
2017-04-17	$26.05	$26.21	$25.96	$26.21	$24.15	39,370
2017-04-13	$26.14	$26.21	$25.94	$25.96	$23.92	71,101
2017-04-12	$26.26	$26.37	$26.08	$26.15	$24.10	45,229
2017-04-11	$26.16	$26.32	$26.06	$26.32	$24.26	36,176
2017-04-10	$26.33	$26.47	$26.20	$26.28	$24.22	45,144
2017-04-07	$26.21	$26.44	$26.20	$26.34	$24.27	46,605
2017-04-06	$26.29	$26.38	$26.15	$26.25	$24.19	42,941
2017-04-05	$26.44	$26.64	$26.15	$26.15	$24.10	65,939
2017-04-04	$26.46	$26.46	$26.26	$26.33	$24.27	97,606
2017-04-03	$26.63	$26.63	$26.20	$26.34	$24.27	99,061
2017-03-31	$26.57	$26.58	$26.49	$26.53	$24.45	56,446
2017-03-30	$26.43	$26.62	$26.39	$26.56	$24.48	39,471
2017-03-29	$26.49	$26.49	$26.34	$26.37	$24.30	59,993
2017-03-28	$26.21	$26.51	$26.10	$26.40	$24.33	55,217
2017-03-27	$26.15	$26.17	$25.72	$26.15	$24.10	60,405
2017-03-24	$26.22	$26.37	$26.05	$26.13	$24.08	119,229
2017-03-23	$26.21	$26.41	$26.16	$26.17	$24.12	43,153
2017-03-22	$26.31	$26.33	$26.09	$26.25	$24.13	49,859
2017-03-21	$26.95	$26.95	$26.18	$26.24	$24.12	49,999
2017-03-20	$26.82	$26.87	$26.74	$26.76	$24.60	49,393
2017-03-17	$27.10	$27.10	$26.84	$26.89	$24.72	66,155
2017-03-16	$27.05	$27.08	$26.87	$26.96	$24.78	46,593
2017-03-15	$26.92	$27.07	$26.80	$27.01	$24.83	95,306
2017-03-14	$26.90	$26.90	$26.62	$26.76	$24.60	41,433
2017-03-13	$26.98	$26.98	$26.78	$26.85	$24.68	93,545
2017-03-10	$26.96	$26.96	$26.72	$26.83	$24.66	50,247
2017-03-09	$26.85	$26.85	$26.62	$26.77	$24.61	120,789
2017-03-08	$26.87	$26.87	$26.67	$26.67	$24.51	100,046
2017-03-07	$26.86	$26.86	$26.65	$26.68	$24.52	30,235
2017-03-06	$26.92	$26.92	$26.67	$26.77	$24.61	37,064
2017-03-03	$27.00	$27.00	$26.78	$26.89	$24.72	104,164
2017-03-02	$27.10	$27.10	$26.78	$26.78	$24.61	129,599
2017-03-01	$26.99	$27.10	$26.88	$27.05	$24.86	171,192
2017-02-28	$26.80	$26.80	$26.57	$26.65	$24.49	57,121
2017-02-27	$26.79	$26.79	$26.62	$26.74	$24.58	69,571
2017-02-24	$26.55	$26.63	$26.37	$26.63	$24.48	81,097
2017-02-23	$26.75	$26.75	$26.54	$26.63	$24.47	40,230
2017-02-22	$26.75	$26.75	$26.57	$26.65	$24.50	42,536
2017-02-21	$26.68	$26.68	$26.53	$26.68	$24.52	42,056
2017-02-17	$26.57	$26.57	$26.18	$26.39	$24.26	44,728
2017-02-16	$26.52	$26.55	$26.29	$26.37	$24.24	55,852
2017-02-15	$26.28	$26.44	$26.25	$26.41	$24.27	57,548
2017-02-14	$26.23	$26.24	$25.99	$26.18	$24.06	76,286
2017-02-13	$26.08	$26.15	$26.00	$26.04	$23.93	105,368
2017-02-10	$25.82	$25.93	$25.79	$25.90	$23.81	207,810
2017-02-09	$25.52	$25.85	$25.52	$25.81	$23.72	86,325
2017-02-08	$25.54	$25.59	$25.48	$25.55	$23.48	50,697
2017-02-07	$25.89	$25.89	$25.60	$25.60	$23.53	268,099
2017-02-06	$25.65	$25.73	$25.58	$25.66	$23.58	31,140
2017-02-03	$25.52	$25.68	$25.52	$25.65	$23.58	43,368
2017-02-02	$25.41	$25.41	$25.23	$25.34	$23.29	22,867
2017-02-01	$25.36	$25.47	$25.28	$25.32	$23.27	73,596
2017-01-31	$25.18	$25.27	$25.02	$25.25	$23.21	47,320
2017-01-30	$25.37	$25.37	$25.12	$25.29	$23.24	23,011
2017-01-27	$25.58	$25.58	$25.43	$25.45	$23.39	21,926
2017-01-26	$25.65	$25.65	$25.50	$25.52	$23.46	49,846
2017-01-25	$25.50	$25.68	$25.46	$25.56	$23.49	99,914
2017-01-24	$25.07	$25.34	$25.07	$25.25	$23.21	34,453
2017-01-23	$25.25	$25.25	$24.94	$25.00	$22.98	44,972
2017-01-20	$25.10	$25.15	$24.98	$25.10	$23.07	75,917
2017-01-19	$25.19	$25.19	$24.87	$24.91	$22.90	31,799
2017-01-18	$24.85	$25.03	$24.85	$25.03	$23.01	28,410
2017-01-17	$25.17	$25.17	$24.81	$24.81	$22.80	19,797
2017-01-13	$25.14	$25.17	$25.05	$25.08	$23.05	22,389
2017-01-12	$25.15	$25.15	$24.78	$25.03	$23.01	34,302
2017-01-11	$25.16	$25.16	$24.94	$25.13	$23.10	163,240
2017-01-10	$25.00	$25.18	$25.00	$25.06	$23.03	42,750
2017-01-09	$25.05	$25.09	$24.93	$24.93	$22.91	163,873
2017-01-06	$25.23	$25.23	$24.95	$25.05	$23.02	26,307
2017-01-05	$25.22	$25.22	$24.85	$24.96	$22.94	47,210
2017-01-04	$24.81	$25.15	$24.81	$25.11	$23.08	95,816
2017-01-03	$25.13	$25.13	$24.78	$24.89	$22.87	31,946
2016-12-30	$24.77	$24.78	$24.65	$24.67	$22.68	7,576
2016-12-29	$24.72	$24.94	$24.71	$24.77	$22.77	42,713
2016-12-28	$25.33	$25.33	$24.81	$24.81	$22.80	19,597
2016-12-27	$25.26	$25.26	$25.08	$25.12	$23.08	9,156
2016-12-23	$24.99	$25.03	$24.95	$25.00	$22.98	24,387
2016-12-22	$25.05	$25.05	$24.92	$24.94	$22.92	14,071
2016-12-21	$25.15	$25.15	$25.08	$25.08	$23.05	83,944
2016-12-20	$25.03	$25.29	$25.03	$25.23	$23.11	73,553
2016-12-19	$25.07	$25.15	$25.01	$25.09	$22.98	64,708
2016-12-16	$25.24	$25.24	$24.99	$25.00	$22.90	54,017
2016-12-15	$24.95	$25.34	$24.95	$25.24	$23.12	20,981
2016-12-14	$25.37	$25.37	$24.97	$25.02	$22.92	104,250
2016-12-13	$25.32	$25.44	$25.16	$25.24	$23.12	22,120
2016-12-12	$25.47	$25.47	$25.04	$25.14	$23.03	143,803
2016-12-09	$25.47	$25.47	$25.19	$25.30	$23.17	26,907
2016-12-08	$25.29	$25.40	$25.19	$25.29	$23.17	49,339
2016-12-07	$24.83	$25.16	$24.77	$25.15	$23.04	27,323
2016-12-06	$24.84	$24.84	$24.58	$24.74	$22.66	16,314
2016-12-05	$24.70	$24.70	$24.56	$24.64	$22.57	38,390
2016-12-02	$24.47	$24.53	$24.42	$24.45	$22.40	12,246
2016-12-01	$24.71	$24.71	$24.48	$24.49	$22.44	12,740
2016-11-30	$24.62	$24.62	$24.47	$24.54	$22.48	40,704
2016-11-29	$24.49	$24.55	$24.42	$24.46	$22.41	9,662
2016-11-28	$24.60	$24.60	$24.40	$24.42	$22.37	109,779
2016-11-25	$24.56	$24.62	$24.56	$24.62	$22.55	15,114
2016-11-23	$24.54	$24.56	$24.39	$24.56	$22.50	16,376
2016-11-22	$24.19	$24.50	$24.19	$24.50	$22.44	20,000
2016-11-21	$24.22	$24.36	$24.22	$24.36	$22.31	7,974
2016-11-18	$24.23	$24.27	$24.11	$24.22	$22.18	198,491
2016-11-17	$24.15	$24.30	$24.13	$24.26	$22.22	26,190
2016-11-16	$23.97	$24.14	$23.79	$24.12	$22.09	27,307
2016-11-15	$24.20	$24.20	$23.92	$24.19	$22.16	20,101
2016-11-14	$24.13	$24.13	$24.00	$24.02	$22.00	7,421
2016-11-11	$23.65	$23.81	$23.54	$23.81	$21.81	3,020
2016-11-10	$23.70	$23.81	$23.53	$23.70	$21.71	13,448
2016-11-09	$22.25	$23.39	$22.25	$23.26	$21.31	29,611
2016-11-08	$22.84	$22.84	$22.49	$22.71	$20.80	4,212
2016-11-07	$22.21	$22.65	$22.21	$22.65	$20.75	6,051
2016-11-04	$22.19	$22.26	$22.01	$22.04	$20.19	32,368
2016-11-03	$22.21	$22.26	$22.03	$22.03	$20.18	4,233
2016-11-02	$22.28	$22.28	$22.09	$22.13	$20.27	5,471
2016-11-01	$22.48	$22.48	$22.09	$22.27	$20.40	27,841
2016-10-31	$22.22	$22.36	$22.21	$22.36	$20.48	7,000
2016-10-28	$22.63	$22.63	$22.13	$22.24	$20.37	13,315
2016-10-27	$22.27	$22.35	$22.20	$22.24	$20.37	5,235
2016-10-26	$22.02	$22.42	$22.02	$22.26	$20.39	8,835
2016-10-25	$22.25	$22.25	$22.15	$22.18	$20.32	6,560
2016-10-24	$22.25	$22.27	$22.14	$22.21	$20.34	7,992
2016-10-21	$22.08	$22.12	$22.04	$22.12	$20.26	25,836
2016-10-20	$22.27	$22.28	$22.04	$22.18	$20.32	20,236
2016-10-19	$22.12	$22.26	$22.10	$22.25	$20.38	20,340
2016-10-18	$22.18	$22.21	$22.12	$22.16	$20.30	17,883
2016-10-17	$22.05	$22.08	$21.99	$22.00	$20.15	3,882
2016-10-14	$22.31	$22.31	$22.09	$22.14	$20.28	5,378
2016-10-13	$22.01	$22.16	$21.91	$22.10	$20.24	57,298
2016-10-12	$22.26	$22.31	$22.18	$22.21	$20.34	24,804
2016-10-11	$22.38	$22.39	$22.11	$22.16	$20.30	4,830
2016-10-10	$22.52	$22.54	$22.42	$22.48	$20.59	21,759
2016-10-07	$22.42	$22.42	$22.23	$22.33	$20.45	13,380
2016-10-06	$22.43	$22.43	$22.25	$22.36	$20.48	7,734
2016-10-05	$22.09	$22.37	$22.09	$22.32	$20.44	222,255
2016-10-04	$22.25	$22.25	$22.11	$22.12	$20.26	4,209
2016-10-03	$22.15	$22.15	$22.03	$22.10	$20.24	27,921
2016-09-30	$22.15	$22.20	$22.11	$22.14	$20.28	5,971
2016-09-29	$22.12	$22.12	$21.79	$21.89	$20.05	20,562
2016-09-28	$22.18	$22.18	$21.91	$22.07	$20.22	9,070
2016-09-27	$21.65	$22.01	$21.65	$22.01	$20.16	3,425
2016-09-26	$22.00	$22.00	$21.73	$21.79	$19.96	18,255
2016-09-23	$22.18	$22.18	$22.05	$22.05	$20.20	2,684
2016-09-22	$22.20	$22.24	$22.12	$22.21	$20.34	8,966
2016-09-21	$21.99	$22.08	$21.87	$22.08	$20.23	3,560
2016-09-20	$21.99	$21.99	$21.88	$21.92	$20.01	11,320
2016-09-19	$21.80	$22.07	$21.80	$22.00	$20.08	13,036
2016-09-16	$21.87	$21.91	$21.82	$21.85	$19.94	2,072
2016-09-15	$21.79	$22.07	$21.78	$22.05	$20.13	20,237
2016-09-14	$21.75	$21.77	$21.71	$21.77	$19.87	1,930
2016-09-13	$21.80	$21.80	$21.65	$21.65	$19.76	4,567
2016-09-12	$21.64	$22.06	$21.64	$22.06	$20.13	35,345
2016-09-09	$22.03	$22.03	$21.78	$21.78	$19.88	30,940
2016-09-08	$22.02	$22.21	$22.02	$22.18	$20.24	94,599
2016-09-07	$22.17	$22.23	$22.14	$22.22	$20.28	186,874
2016-09-06	$22.07	$22.14	$22.04	$22.13	$20.20	5,686
2016-09-02	$22.27	$22.27	$22.14	$22.14	$20.21	2,904
2016-09-01	$22.07	$22.12	$21.92	$22.10	$20.17	6,569
2016-08-31	$22.21	$22.21	$22.01	$22.08	$20.15	3,499
2016-08-30	$22.18	$22.18	$22.11	$22.17	$20.23	4,704
2016-08-29	$22.19	$22.23	$22.13	$22.19	$20.25	3,417
2016-08-26	$22.14	$22.14	$22.14	$22.14	$20.21	184
2016-08-25	$22.12	$22.15	$22.12	$22.15	$20.22	2,450
2016-08-24	$22.23	$22.23	$22.06	$22.06	$20.14	2,626
2016-08-23	$22.16	$22.16	$22.16	$22.16	$20.23	625
2016-08-22	$21.93	$21.98	$21.93	$21.98	$20.06	1,458
2016-08-19	$21.92	$22.00	$21.92	$22.00	$20.08	747
2016-08-18	$21.80	$21.90	$21.80	$21.90	$19.99	1,502
2016-08-17	$21.80	$21.81	$21.80	$21.81	$19.90	539
2016-08-16	$21.85	$21.85	$21.79	$21.84	$19.93	2,361
2016-08-15	$21.94	$21.94	$21.88	$21.92	$20.01	14,973
2016-08-12	$21.72	$21.74	$21.66	$21.70	$19.81	4,948
2016-08-11	$21.63	$21.75	$21.63	$21.75	$19.85	3,338
2016-08-10	$21.66	$21.67	$21.54	$21.54	$19.66	6,861
2016-08-09	$21.65	$21.70	$21.64	$21.64	$19.75	3,886
2016-08-08	$21.72	$21.73	$21.72	$21.73	$19.83	1,550
2016-08-05	$21.45	$21.73	$21.45	$21.65	$19.76	5,192
2016-08-04	$21.27	$21.37	$21.27	$21.34	$19.48	3,842
2016-08-03	$21.31	$21.40	$21.30	$21.36	$19.50	7,468
2016-08-02	$21.40	$21.44	$21.12	$21.16	$19.31	4,249
2016-08-01	$21.40	$21.49	$21.34	$21.37	$19.51	2,125
2016-07-29	$21.45	$21.49	$21.40	$21.44	$19.57	10,542
2016-07-28	$21.44	$21.55	$21.41	$21.55	$19.67	10,173
2016-07-27	$21.71	$21.71	$21.44	$21.51	$19.63	8,140
2016-07-26	$21.30	$21.51	$21.29	$21.49	$19.61	13,794
2016-07-25	$21.33	$21.35	$21.31	$21.31	$19.45	19,325
2016-07-22	$21.16	$21.36	$21.11	$21.36	$19.50	15,262
2016-07-21	$21.31	$21.32	$21.21	$21.21	$19.36	4,392
2016-07-20	$21.41	$21.41	$21.37	$21.38	$19.51	1,339
2016-07-19	$21.25	$21.26	$21.18	$21.18	$19.33	2,833
2016-07-18	$21.22	$21.33	$21.21	$21.30	$19.44	2,603
2016-07-15	$21.47	$21.47	$21.14	$21.23	$19.38	12,273
2016-07-14	$21.19	$21.24	$21.13	$21.22	$19.37	7,432
2016-07-13	$21.02	$21.07	$20.97	$21.07	$19.23	2,800
2016-07-12	$20.82	$21.07	$20.82	$21.03	$19.19	28,063
2016-07-11	$20.79	$20.86	$20.75	$20.84	$19.02	11,251
2016-07-08	$20.51	$20.64	$20.51	$20.55	$18.76	5,994
2016-07-07	$20.39	$20.39	$20.18	$20.20	$18.44	4,881
2016-07-06	$19.88	$20.22	$19.88	$20.22	$18.46	9,408
2016-07-05	$20.09	$20.10	$19.99	$20.10	$18.35	1,541
2016-07-01	$20.45	$20.48	$20.39	$20.48	$18.69	2,278
2016-06-30	$20.25	$20.38	$20.07	$20.35	$18.57	4,283
2016-06-29	$19.87	$20.10	$19.87	$20.10	$18.35	4,897
2016-06-28	$19.46	$19.67	$19.45	$19.67	$17.95	4,110
2016-06-27	$19.37	$19.37	$19.16	$19.19	$17.52	57,617
2016-06-24	$19.91	$20.27	$19.69	$20.01	$18.26	7,417
2016-06-23	$20.84	$20.96	$20.84	$20.93	$19.10	3,002
2016-06-22	$20.79	$20.82	$20.64	$20.70	$18.89	1,939
2016-06-21	$20.72	$20.80	$20.72	$20.80	$18.86	1,236
2016-06-20	$20.92	$20.92	$20.80	$20.86	$18.91	2,806
2016-06-17	$20.61	$20.64	$20.49	$20.64	$18.71	1,406
2016-06-16	$20.30	$20.49	$20.30	$20.49	$18.58	3,880
2016-06-15	$20.68	$20.68	$20.51	$20.51	$18.59	2,269
2016-06-14	$20.60	$20.68	$20.48	$20.53	$18.61	3,216
2016-06-13	$21.04	$21.04	$20.65	$20.65	$18.72	2,614
2016-06-10	$20.99	$20.99	$20.83	$20.95	$19.00	6,750
2016-06-09	$21.19	$21.20	$21.13	$21.14	$19.16	4,921
2016-06-08	$21.34	$21.36	$21.27	$21.32	$19.33	8,470
2016-06-07	$21.28	$21.33	$21.24	$21.27	$19.28	8,274
2016-06-06	$21.16	$21.26	$21.12	$21.26	$19.27	10,543
2016-06-03	$20.94	$21.04	$20.86	$20.99	$19.03	8,996
2016-06-02	$21.08	$21.17	$21.08	$21.17	$19.19	1,635
2016-06-01	$20.96	$21.14	$20.96	$21.09	$19.12	3,471
2016-05-31	$21.07	$21.10	$20.35	$21.07	$19.10	8,731
2016-05-27	$21.03	$21.08	$21.00	$21.07	$19.10	5,774
2016-05-26	$20.98	$20.98	$20.92	$20.95	$19.00	2,221
2016-05-25	$20.96	$21.03	$20.95	$21.00	$19.04	4,488
2016-05-24	$20.51	$20.63	$20.51	$20.61	$18.69	3,928
2016-05-23	$20.32	$20.42	$20.32	$20.39	$18.49	3,266
2016-05-20	$20.15	$20.41	$20.15	$20.40	$18.50	2,673
2016-05-19	$20.01	$20.09	$19.95	$20.09	$18.21	2,875
2016-05-18	$20.25	$20.27	$20.15	$20.15	$18.27	2,657
2016-05-17	$20.13	$20.28	$19.98	$20.01	$18.14	33,778
2016-05-16	$20.12	$20.28	$20.12	$20.28	$18.39	3,564
2016-05-13	$20.09	$20.20	$19.89	$19.94	$18.07	23,298
2016-05-12	$20.44	$20.44	$20.02	$20.16	$18.28	4,139
2016-05-11	$20.38	$20.38	$20.24	$20.25	$18.36	3,901
2016-05-10	$20.37	$20.48	$20.29	$20.48	$18.56	9,181
2016-05-09	$20.30	$20.33	$20.25	$20.25	$18.36	724
2016-05-06	$20.03	$20.25	$20.03	$20.20	$18.31	2,482
2016-05-05	$20.14	$20.29	$20.14	$20.19	$18.30	3,511
2016-05-04	$20.25	$20.25	$20.25	$20.25	$18.36	460
2016-05-03	$20.35	$20.52	$20.35	$20.40	$18.49	11,982
2016-05-02	$20.65	$20.73	$20.65	$20.73	$18.79	4,090
2016-04-29	$20.55	$20.71	$20.52	$20.65	$18.72	2,658
2016-04-28	$21.19	$21.22	$20.96	$20.96	$19.00	10,291
2016-04-27	$21.06	$21.22	$21.06	$21.22	$19.24	3,871
2016-04-26	$21.02	$21.18	$21.02	$21.12	$19.15	3,002
2016-04-25	$21.01	$21.08	$20.98	$21.08	$19.11	6,844
2016-04-22	$21.16	$21.20	$21.11	$21.20	$19.22	1,609
2016-04-21	$21.11	$21.11	$21.03	$21.05	$19.08	4,493
2016-04-20	$21.03	$21.29	$21.03	$21.29	$19.30	2,670
2016-04-19	$21.00	$21.09	$20.99	$21.08	$19.11	4,252
2016-04-18	$20.95	$21.02	$20.93	$20.93	$18.98	5,442
2016-04-15	$20.95	$20.95	$20.83	$20.84	$18.89	5,247
2016-04-14	$20.85	$20.99	$20.79	$20.95	$19.00	3,036
2016-04-13	$20.73	$20.95	$20.73	$20.95	$18.99	11,188
2016-04-12	$20.47	$20.47	$20.43	$20.46	$18.55	1,405
2016-04-11	$20.41	$20.54	$20.41	$20.41	$18.50	4,100
2016-04-08	$20.48	$20.54	$20.34	$20.35	$18.45	6,110
2016-04-07	$20.49	$20.49	$20.26	$20.40	$18.49	8,856
2016-04-06	$20.01	$20.64	$20.01	$20.63	$18.71	2,947
2016-04-05	$20.76	$20.76	$20.52	$20.59	$18.67	1,817
2016-04-04	$20.67	$20.69	$20.67	$20.69	$18.76	3,307
2016-04-01	$20.63	$20.83	$20.63	$20.83	$18.88	54,372
2016-03-31	$20.77	$20.87	$20.77	$20.82	$18.88	6,837
2016-03-30	$20.70	$20.94	$20.70	$20.87	$18.92	4,816
2016-03-29	$20.52	$20.72	$20.52	$20.72	$18.78	1,981
2016-03-28	$20.65	$20.65	$20.47	$20.53	$18.61	9,590
2016-03-24	$20.33	$20.52	$20.33	$20.52	$18.60	1,180
2016-03-23	$20.81	$20.81	$20.55	$20.60	$18.68	6,554
2016-03-22	$21.04	$21.08	$20.96	$20.96	$18.82	5,629
2016-03-21	$21.09	$21.14	$20.98	$21.07	$18.91	7,172
2016-03-18	$20.84	$21.18	$20.84	$21.04	$18.89	214,133
2016-03-17	$20.78	$20.97	$20.62	$20.97	$18.83	12,820
2016-03-16	$20.74	$20.74	$20.74	$20.74	$18.62	725
2016-03-15	$20.46	$20.64	$20.46	$20.64	$18.53	1,091
2016-03-14	$20.68	$20.78	$20.63	$20.78	$18.65	5,170
2016-03-11	$20.60	$20.75	$20.60	$20.72	$18.60	1,768
2016-03-10	$20.29	$20.43	$20.16	$20.24	$18.17	3,968
2016-03-09	$20.38	$20.38	$20.38	$20.38	$18.30	475
2016-03-08	$20.45	$20.45	$20.39	$20.39	$18.31	9,387
2016-03-07	$20.38	$20.65	$20.38	$20.56	$18.46	1,387
2016-03-04	$20.28	$20.58	$20.27	$20.42	$18.33	8,979
2016-03-03	$20.20	$20.30	$20.07	$20.30	$18.22	3,340
2016-03-02	$19.98	$20.10	$19.88	$19.99	$17.94	12,766
2016-03-01	$19.69	$19.96	$19.68	$19.96	$17.92	10,431
2016-02-29	$19.57	$19.69	$19.53	$19.53	$17.53	12,650
2016-02-26	$19.77	$19.77	$19.62	$19.62	$17.61	2,776
2016-02-25	$19.35	$19.50	$19.35	$19.50	$17.51	3,980
2016-02-24	$19.09	$19.48	$19.08	$19.46	$17.47	11,250
2016-02-23	$19.53	$19.53	$19.28	$19.28	$17.31	5,748
2016-02-22	$19.34	$19.59	$19.34	$19.59	$17.58	10,983
2016-02-19	$19.20	$19.33	$19.20	$19.21	$17.24	6,119
2016-02-18	$19.29	$19.42	$19.26	$19.41	$17.42	2,453
2016-02-17	$19.24	$19.37	$19.24	$19.31	$17.33	1,701
2016-02-16	$18.78	$19.07	$18.78	$19.07	$17.12	7,257
2016-02-12	$18.31	$18.62	$18.31	$18.54	$16.64	43,256
2016-02-11	$18.18	$18.31	$17.96	$18.17	$16.31	35,522
2016-02-10	$18.70	$18.71	$18.41	$18.41	$16.53	4,394
2016-02-09	$18.58	$18.64	$18.35	$18.47	$16.58	88,638
2016-02-08	$18.60	$18.63	$18.01	$18.62	$16.72	24,467
2016-02-05	$18.98	$19.09	$18.75	$18.79	$16.87	5,910
2016-02-04	$19.15	$19.19	$19.09	$19.11	$17.15	1,713
2016-02-03	$19.14	$19.14	$18.53	$18.99	$17.05	14,122
2016-02-02	$19.10	$19.10	$18.94	$18.94	$17.00	31,691
2016-02-01	$19.23	$19.45	$19.19	$19.45	$17.46	2,179
2016-01-29	$18.82	$19.46	$18.82	$19.41	$17.42	7,605
2016-01-28	$18.93	$19.01	$18.72	$18.87	$16.94	9,626
2016-01-27	$18.98	$19.11	$18.82	$18.82	$16.90	7,267
2016-01-26	$18.70	$19.04	$18.69	$18.94	$17.00	67,792
2016-01-25	$18.70	$18.89	$18.67	$18.67	$16.76	268,960
2016-01-22	$18.88	$18.98	$18.84	$18.96	$17.02	29,240
2016-01-21	$17.80	$18.74	$17.80	$18.58	$16.68	40,190
2016-01-20	$18.43	$18.68	$18.05	$18.57	$16.67	117,359
2016-01-19	$19.23	$19.23	$18.57	$18.81	$16.89	38,362
2016-01-15	$18.73	$18.92	$18.61	$18.92	$16.98	30,952
2016-01-14	$19.25	$19.43	$18.99	$19.24	$17.27	9,994
2016-01-13	$19.52	$19.61	$18.96	$18.96	$17.02	88,088
2016-01-12	$19.42	$19.52	$19.19	$19.51	$17.51	47,864
2016-01-11	$19.61	$19.61	$19.13	$19.40	$17.42	14,703
2016-01-08	$19.88	$19.88	$19.31	$19.31	$17.33	23,058
2016-01-07	$19.71	$20.02	$19.63	$19.74	$17.72	49,558
2016-01-06	$20.15	$20.27	$20.10	$20.10	$18.04	3,818
2016-01-05	$20.53	$20.66	$20.47	$20.53	$18.43	35,304
2016-01-04	$20.55	$20.57	$20.21	$20.57	$18.47	3,378
2015-12-31	$20.99	$21.01	$20.73	$20.73	$18.61	38,326
2015-12-30	$21.07	$21.13	$20.94	$20.96	$18.82	10,218
2015-12-29	$20.94	$21.20	$20.94	$21.13	$18.97	6,685
2015-12-28	$20.86	$20.92	$20.80	$20.90	$18.76	10,917
2015-12-24	$21.07	$21.07	$20.99	$21.05	$18.90	2,767
2015-12-23	$21.00	$21.06	$20.82	$20.96	$18.82	15,934
2015-12-22	$20.77	$20.97	$20.77	$20.90	$18.59	3,997
2015-12-21	$20.74	$20.74	$20.56	$20.58	$18.31	14,150
2015-12-18	$20.68	$20.70	$20.50	$20.50	$18.24	25,432
2015-12-17	$21.19	$21.19	$20.85	$20.85	$18.55	19,282
2015-12-16	$21.09	$21.24	$21.01	$21.24	$18.90	12,644
2015-12-15	$20.97	$21.08	$20.95	$21.00	$18.68	3,831
2015-12-14	$20.74	$20.74	$20.54	$20.69	$18.41	66,569
2015-12-11	$20.99	$20.99	$20.66	$20.69	$18.41	10,932
2015-12-10	$21.14	$21.21	$21.10	$21.12	$18.79	8,500
2015-12-09	$21.28	$21.33	$20.95	$21.00	$18.68	10,469
2015-12-08	$21.17	$21.29	$21.17	$21.23	$18.89	18,796
2015-12-07	$21.47	$21.47	$21.29	$21.39	$19.02	113,583
2015-12-04	$21.29	$21.57	$21.29	$21.57	$19.19	7,318
2015-12-03	$21.71	$21.71	$21.15	$21.15	$18.81	1,464
2015-12-02	$21.69	$21.70	$21.52	$21.52	$19.14	2,049
2015-12-01	$21.77	$21.79	$21.65	$21.79	$19.39	20,803
2015-11-30	$21.78	$21.78	$21.56	$21.60	$19.22	20,708
2015-11-27	$21.72	$21.72	$21.62	$21.66	$19.27	4,963
2015-11-25	$21.67	$21.73	$21.66	$21.69	$19.30	4,372
2015-11-24	$21.62	$21.71	$21.46	$21.70	$19.30	8,709
2015-11-23	$21.68	$21.68	$21.58	$21.65	$19.26	9,106
2015-11-20	$21.87	$21.87	$21.62	$21.68	$19.29	20,253
2015-11-19	$21.62	$21.62	$21.58	$21.60	$19.22	19,974
2015-11-18	$21.35	$21.65	$21.35	$21.63	$19.24	221,667
2015-11-17	$21.49	$21.52	$21.37	$21.38	$19.02	8,787
2015-11-16	$21.20	$21.34	$21.14	$21.34	$18.98	13,897
2015-11-13	$21.32	$21.35	$21.05	$21.05	$18.73	22,248
2015-11-12	$21.44	$21.55	$21.44	$21.47	$19.10	4,884
2015-11-11	$21.95	$21.95	$21.65	$21.65	$19.26	26,664
2015-11-10	$21.87	$21.87	$21.68	$21.78	$19.38	37,023
2015-11-09	$22.02	$22.02	$21.72	$21.82	$19.41	61,145
2015-11-06	$21.91	$22.03	$21.91	$22.03	$19.60	24,947
2015-11-05	$22.00	$22.00	$21.90	$21.99	$19.56	44,589
2015-11-04	$22.07	$22.07	$21.97	$22.00	$19.57	5,528
2015-11-03	$22.08	$22.25	$21.85	$22.24	$19.79	23,605
2015-11-02	$21.88	$22.08	$21.88	$22.03	$19.59	16,778
2015-10-30	$21.79	$21.93	$21.79	$21.84	$19.43	8,118
2015-10-29	$21.92	$21.92	$21.83	$21.86	$19.45	11,661
2015-10-28	$21.65	$21.90	$21.64	$21.90	$19.48	14,461
2015-10-27	$21.55	$21.55	$21.48	$21.54	$19.16	7,430
2015-10-26	$21.68	$21.68	$21.61	$21.66	$19.27	11,908
2015-10-23	$21.75	$21.78	$21.65	$21.75	$19.35	6,381
2015-10-22	$21.67	$21.67	$21.58	$21.63	$19.24	7,416
2015-10-21	$21.35	$21.35	$21.23	$21.27	$18.92	2,880
2015-10-20	$21.39	$21.42	$21.33	$21.35	$19.00	9,932
2015-10-19	$21.36	$21.36	$21.31	$21.34	$18.98	9,181
2015-10-16	$21.31	$21.31	$21.27	$21.30	$18.95	13,157
2015-10-15	$21.26	$21.31	$21.26	$21.31	$18.96	1,159
2015-10-14	$21.22	$21.31	$21.19	$21.19	$18.85	14,788
2015-10-13	$21.30	$21.55	$21.30	$21.41	$19.05	6,884
2015-10-12	$21.46	$21.52	$21.46	$21.52	$19.14	2,854
2015-10-09	$21.55	$21.55	$21.42	$21.49	$19.12	4,915
2015-10-08	$21.31	$21.54	$21.23	$21.51	$19.14	11,586
2015-10-07	$21.07	$21.29	$21.07	$21.23	$18.89	12,421
2015-10-06	$21.16	$21.16	$20.97	$21.04	$18.72	6,789
2015-10-05	$20.88	$21.02	$20.84	$20.99	$18.67	8,078
2015-10-02	$20.18	$20.32	$20.01	$20.32	$18.08	2,641
2015-10-01	$20.30	$20.30	$20.11	$20.20	$17.97	2,383
2015-09-30	$20.27	$20.37	$20.16	$20.37	$18.12	12,212
2015-09-29	$19.95	$20.07	$19.89	$19.92	$17.72	10,575
2015-09-28	$20.21	$20.21	$19.94	$19.94	$17.74	4,616
2015-09-25	$20.42	$20.50	$20.42	$20.50	$18.23	1,799
2015-09-24	$20.32	$20.36	$20.14	$20.36	$18.11	2,618
2015-09-23	$20.47	$20.47	$20.29	$20.31	$18.07	2,520
2015-09-22	$20.49	$20.51	$20.41	$20.51	$18.17	4,784
2015-09-21	$20.95	$20.95	$20.75	$20.77	$18.40	5,396
2015-09-18	$21.05	$21.05	$20.75	$20.77	$18.40	4,775
2015-09-17	$21.22	$21.35	$21.22	$21.22	$18.80	4,059
2015-09-16	$21.14	$21.24	$21.14	$21.23	$18.81	5,371
2015-09-15	$20.91	$21.04	$20.88	$21.04	$18.64	16,517
2015-09-14	$21.06	$21.06	$20.82	$20.82	$18.44	5,212
2015-09-11	$20.80	$20.91	$20.75	$20.90	$18.52	31,159
2015-09-10	$20.72	$21.04	$20.72	$20.87	$18.49	5,974
2015-09-09	$21.43	$21.43	$20.98	$20.98	$18.58	6,081
2015-09-08	$20.91	$21.07	$20.83	$21.07	$18.66	3,800
2015-09-04	$20.60	$20.60	$20.46	$20.56	$18.21	4,131
2015-09-03	$21.00	$21.03	$20.84	$20.85	$18.47	11,887
2015-09-02	$20.80	$20.80	$20.52	$20.72	$18.35	7,362
2015-09-01	$20.68	$20.71	$20.52	$20.52	$18.18	3,866
2015-08-31	$21.01	$21.18	$21.01	$21.12	$18.71	4,072
2015-08-28	$21.11	$21.18	$21.11	$21.16	$18.74	2,904