RELX Plc (RELX) Stock

Data as of April 19, 2024

$42.04 ($0.57) 1.37%

RELX Plc - Daily Information

Click for more stock information on RELX Plc.

Daily Information	Data
Date	April 19, 2024
Open	$41.67
Previous Close	$42.04
High	$42.08
Low	$41.51
Adjusted Open	$41.67
Previous Adjusted Close	$42.04
Adjusted High	$42.08
Adjusted Low	$41.51

About RELX Plc (RELX)

RELX Plc, formerly known as Reed Elsevier Plc, is a multinational information and analytics company that operates in four market segments: scientific, technical and medical; risk and business analytics; legal; and exhibitions. Founded in 1894 in London, this organization has grown into a leading provider of information and analytics to professional customers. Through its brands it operates in 40 countries and provides customers with analysis tools to assess and manage risk, help them make better decisions, understand markets, customers and other trends, and drive better performance. With over 31,000 employees, RELX has established its global presence over the past 125 years.

Invest in RELX Plc (RELX)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for RELX Plc (RELX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$41.67	$42.08	$41.51	$42.04	$42.04	2,121,816
2024-04-04	$42.03	$42.20	$41.45	$41.47	$41.47	5,059,017
2024-04-03	$41.72	$42.17	$41.70	$42.17	$42.17	2,310,111
2024-04-02	$42.32	$42.51	$42.18	$42.43	$42.43	1,636,169
2024-04-01	$43.45	$43.45	$42.71	$42.78	$42.78	765,664
2024-03-28	$43.42	$43.54	$43.28	$43.29	$43.29	830,549
2024-03-27	$43.44	$43.54	$43.30	$43.41	$43.41	693,295
2024-03-26	$43.21	$43.30	$43.02	$43.13	$43.13	707,089
2024-03-25	$43.66	$43.70	$43.31	$43.31	$43.31	845,582
2024-03-22	$43.69	$43.74	$43.51	$43.65	$43.65	603,297
2024-03-21	$43.75	$43.97	$43.66	$43.73	$43.73	793,702
2024-03-20	$43.39	$43.47	$43.12	$43.45	$43.45	607,539
2024-03-19	$43.00	$43.22	$42.86	$43.19	$43.19	559,067
2024-03-18	$43.25	$43.36	$43.20	$43.20	$43.20	611,300
2024-03-15	$43.30	$43.33	$43.04	$43.13	$43.13	1,032,410
2024-03-14	$43.36	$43.50	$43.05	$43.33	$43.33	884,617
2024-03-13	$43.89	$43.93	$43.61	$43.72	$43.72	614,932
2024-03-12	$43.09	$43.74	$43.09	$43.71	$43.71	980,966
2024-03-11	$43.22	$43.26	$42.93	$43.24	$43.24	919,823
2024-03-08	$43.86	$43.97	$43.76	$43.81	$43.81	1,166,034
2024-03-07	$43.45	$43.71	$43.37	$43.65	$43.65	809,115
2024-03-06	$43.56	$43.77	$43.53	$43.53	$43.53	1,972,155
2024-03-05	$43.62	$43.77	$43.39	$43.75	$43.75	1,424,764
2024-03-04	$43.17	$43.55	$43.13	$43.49	$43.49	923,717
2024-03-01	$43.00	$43.28	$42.76	$43.22	$43.22	1,090,382
2024-02-29	$43.97	$44.01	$43.72	$43.92	$43.92	2,495,456
2024-02-28	$43.80	$43.83	$43.60	$43.67	$43.67	831,146
2024-02-27	$43.78	$44.09	$43.72	$44.04	$44.04	870,408
2024-02-26	$44.72	$44.75	$44.42	$44.64	$44.64	790,054
2024-02-23	$44.34	$44.56	$44.32	$44.44	$44.44	1,644,433
2024-02-22	$43.76	$44.36	$43.76	$44.35	$44.35	1,143,061
2024-02-21	$43.28	$43.46	$43.15	$43.45	$43.45	800,414
2024-02-20	$43.37	$43.69	$43.25	$43.57	$43.57	1,347,412
2024-02-16	$42.38	$43.09	$42.33	$42.77	$42.77	1,180,268
2024-02-15	$41.71	$42.06	$41.46	$42.06	$42.06	1,284,478
2024-02-14	$41.59	$42.07	$41.50	$42.05	$42.05	1,228,685
2024-02-13	$41.16	$41.26	$40.92	$41.03	$41.03	1,264,137
2024-02-12	$42.15	$42.21	$42.01	$42.08	$42.08	762,201
2024-02-09	$42.18	$42.49	$42.06	$42.48	$42.48	1,423,911
2024-02-08	$41.71	$41.77	$41.49	$41.76	$41.76	819,415
2024-02-07	$41.44	$41.56	$41.26	$41.35	$41.35	843,782
2024-02-06	$41.43	$41.52	$41.35	$41.46	$41.46	893,188
2024-02-05	$41.52	$41.62	$41.30	$41.54	$41.54	1,050,594
2024-02-02	$41.78	$41.96	$41.69	$41.87	$41.87	826,275
2024-02-01	$41.51	$42.25	$41.46	$42.24	$42.24	968,370
2024-01-31	$41.88	$41.99	$41.25	$41.35	$41.35	1,056,509
2024-01-30	$41.75	$41.81	$41.63	$41.79	$41.79	568,502
2024-01-29	$41.55	$41.66	$41.33	$41.57	$41.57	838,289
2024-01-26	$41.69	$41.83	$41.62	$41.74	$41.74	624,277
2024-01-25	$41.49	$41.51	$41.28	$41.50	$41.50	706,283
2024-01-24	$41.71	$41.75	$41.42	$41.42	$41.42	786,291
2024-01-23	$41.17	$41.31	$41.02	$41.31	$41.31	627,781
2024-01-22	$41.63	$41.71	$41.52	$41.54	$41.54	768,193
2024-01-19	$41.67	$41.76	$41.51	$41.75	$41.75	996,254
2024-01-18	$41.17	$41.62	$41.16	$41.62	$41.62	592,246
2024-01-17	$40.69	$40.85	$40.52	$40.82	$40.82	853,562
2024-01-16	$40.65	$40.96	$40.63	$40.80	$40.80	1,241,678
2024-01-12	$41.15	$41.18	$40.95	$41.15	$41.15	874,413
2024-01-11	$40.52	$40.69	$40.09	$40.34	$40.34	818,402
2024-01-10	$39.98	$40.28	$39.88	$40.25	$40.25	958,513
2024-01-09	$39.43	$39.68	$39.43	$39.48	$39.48	856,659
2024-01-08	$39.74	$40.19	$39.74	$40.19	$40.19	1,303,362
2024-01-05	$39.21	$39.65	$39.18	$39.54	$39.54	1,427,973
2024-01-04	$39.19	$39.47	$39.15	$39.31	$39.31	2,073,149
2024-01-03	$38.49	$38.83	$38.48	$38.70	$38.70	781,298
2024-01-02	$39.04	$39.08	$38.53	$38.66	$38.66	689,587
2023-12-29	$39.50	$39.67	$39.45	$39.66	$39.66	529,011
2023-12-28	$39.56	$39.64	$39.37	$39.38	$39.38	510,564
2023-12-27	$39.29	$39.53	$39.25	$39.50	$39.50	590,932
2023-12-26	$39.17	$39.43	$39.16	$39.39	$39.39	413,770
2023-12-22	$39.20	$39.30	$39.09	$39.27	$39.27	574,950
2023-12-21	$38.91	$39.13	$38.78	$39.11	$39.11	912,774
2023-12-20	$38.96	$39.16	$38.70	$38.70	$38.70	844,465
2023-12-19	$38.92	$39.16	$38.89	$38.95	$38.95	1,069,423
2023-12-18	$38.74	$38.75	$38.56	$38.69	$38.69	814,326
2023-12-15	$38.33	$38.48	$38.09	$38.20	$38.20	1,747,294
2023-12-14	$38.98	$39.20	$38.80	$39.03	$39.03	1,323,742
2023-12-13	$39.84	$40.03	$39.58	$39.98	$39.98	752,343
2023-12-12	$39.51	$39.72	$39.47	$39.71	$39.71	491,461
2023-12-11	$38.96	$39.23	$38.96	$39.15	$39.15	485,071
2023-12-08	$38.70	$38.98	$38.68	$38.96	$38.96	670,841
2023-12-07	$38.92	$38.97	$38.75	$38.96	$38.96	672,046
2023-12-06	$39.11	$39.18	$38.79	$38.80	$38.80	693,822
2023-12-05	$38.62	$38.85	$38.56	$38.81	$38.81	674,649
2023-12-04	$38.37	$38.59	$38.29	$38.59	$38.59	1,036,842
2023-12-01	$38.51	$38.73	$38.46	$38.56	$38.56	1,880,273
2023-11-30	$38.51	$38.61	$38.39	$38.58	$38.58	1,181,639
2023-11-29	$38.81	$38.84	$38.53	$38.63	$38.63	652,171
2023-11-28	$38.72	$38.90	$38.61	$38.72	$38.72	937,466
2023-11-27	$38.64	$38.77	$38.59	$38.59	$38.59	841,297
2023-11-24	$38.46	$38.55	$38.36	$38.40	$38.40	552,387
2023-11-22	$37.98	$38.06	$37.80	$37.84	$37.84	530,170
2023-11-21	$37.64	$37.89	$37.58	$37.79	$37.79	1,375,148
2023-11-20	$37.18	$37.44	$37.13	$37.37	$37.37	411,695
2023-11-17	$37.01	$37.15	$36.89	$37.05	$37.05	759,716
2023-11-16	$36.49	$36.81	$36.46	$36.79	$36.79	510,667
2023-11-15	$36.43	$36.46	$36.16	$36.28	$36.28	689,654
2023-11-14	$36.64	$36.64	$36.04	$36.21	$36.21	883,561
2023-11-13	$36.11	$36.40	$36.06	$36.36	$36.36	500,346
2023-11-10	$36.28	$36.36	$35.86	$36.34	$36.34	707,857
2023-11-09	$36.16	$36.39	$35.97	$35.97	$35.97	1,166,143
2023-11-08	$35.78	$35.85	$35.64	$35.70	$35.70	1,526,484
2023-11-07	$35.54	$35.74	$35.50	$35.56	$35.56	660,698
2023-11-06	$35.28	$35.45	$35.24	$35.39	$35.39	432,456
2023-11-03	$34.98	$35.16	$34.59	$35.11	$35.11	939,055
2023-11-02	$35.15	$35.34	$35.08	$35.31	$35.31	825,746
2023-11-01	$34.76	$34.99	$34.68	$34.95	$34.95	719,588
2023-10-31	$34.92	$35.00	$34.70	$34.85	$34.85	575,149
2023-10-30	$34.55	$34.82	$34.49	$34.78	$34.78	574,867
2023-10-27	$34.27	$34.30	$33.95	$34.08	$34.08	663,848
2023-10-26	$34.45	$34.64	$34.34	$34.36	$34.36	654,181
2023-10-25	$34.76	$34.90	$34.58	$34.64	$34.64	582,742
2023-10-24	$34.57	$34.73	$34.37	$34.54	$34.54	712,782
2023-10-23	$34.68	$34.98	$34.58	$34.79	$34.79	719,612
2023-10-20	$34.63	$34.69	$34.36	$34.43	$34.43	665,031
2023-10-19	$34.98	$35.29	$34.87	$34.93	$34.93	705,906
2023-10-18	$35.42	$35.46	$35.00	$35.04	$35.04	623,274
2023-10-17	$35.27	$35.49	$35.13	$35.38	$35.38	593,524
2023-10-16	$35.28	$35.43	$35.17	$35.35	$35.35	612,735
2023-10-13	$35.87	$35.89	$35.32	$35.49	$35.49	517,900
2023-10-12	$35.82	$35.88	$35.44	$35.61	$35.61	555,239
2023-10-11	$35.78	$35.84	$35.60	$35.83	$35.83	614,377
2023-10-10	$35.60	$35.74	$35.51	$35.57	$35.57	625,098
2023-10-09	$34.76	$35.17	$34.75	$35.17	$35.17	622,980
2023-10-06	$34.58	$35.29	$34.38	$35.13	$35.13	900,925
2023-10-05	$34.80	$34.87	$34.58	$34.83	$34.83	785,792
2023-10-04	$34.27	$34.38	$33.95	$34.36	$34.36	886,875
2023-10-03	$33.46	$33.61	$33.25	$33.31	$33.31	707,809
2023-10-02	$33.42	$33.50	$33.25	$33.37	$33.37	649,211
2023-09-29	$34.24	$34.24	$33.64	$33.70	$33.70	981,155
2023-09-28	$33.65	$33.88	$33.55	$33.71	$33.71	653,115
2023-09-27	$33.58	$33.63	$33.13	$33.33	$33.33	766,283
2023-09-26	$33.66	$33.74	$33.44	$33.46	$33.46	601,232
2023-09-25	$33.77	$34.02	$33.71	$33.99	$33.99	549,694
2023-09-22	$33.94	$34.23	$33.88	$34.05	$34.05	570,482
2023-09-21	$34.58	$34.58	$34.21	$34.22	$34.22	644,219
2023-09-20	$35.00	$35.14	$34.82	$34.83	$34.83	568,782
2023-09-19	$34.51	$34.60	$34.34	$34.52	$34.52	458,012
2023-09-18	$34.53	$34.65	$34.48	$34.58	$34.58	359,074
2023-09-15	$34.76	$34.88	$34.58	$34.64	$34.64	865,086
2023-09-14	$34.32	$34.68	$34.23	$34.67	$34.67	619,850
2023-09-13	$34.17	$34.39	$34.17	$34.34	$34.34	601,422
2023-09-12	$33.99	$34.07	$33.92	$33.93	$33.93	685,927
2023-09-11	$33.88	$34.10	$33.79	$34.09	$34.09	521,058
2023-09-08	$33.83	$34.03	$33.82	$33.87	$33.87	913,280
2023-09-07	$33.62	$33.72	$33.51	$33.62	$33.62	719,044
2023-09-06	$33.02	$33.10	$32.82	$32.96	$32.96	708,956
2023-09-05	$32.66	$32.74	$32.58	$32.59	$32.59	594,627
2023-09-01	$32.70	$32.74	$32.37	$32.44	$32.44	629,943
2023-08-31	$32.73	$32.77	$32.53	$32.53	$32.53	592,708
2023-08-30	$32.81	$32.93	$32.80	$32.81	$32.81	509,070
2023-08-29	$32.17	$32.41	$32.12	$32.41	$32.41	634,082
2023-08-28	$31.97	$32.14	$31.89	$32.11	$32.11	452,302
2023-08-25	$32.05	$32.16	$31.76	$31.94	$31.94	634,914
2023-08-24	$31.85	$32.03	$31.62	$31.62	$31.62	1,483,512
2023-08-23	$31.56	$31.85	$31.52	$31.84	$31.84	422,639
2023-08-22	$31.57	$31.65	$31.41	$31.45	$31.45	618,671
2023-08-21	$31.66	$31.76	$31.50	$31.73	$31.73	632,041
2023-08-18	$31.40	$31.69	$31.38	$31.63	$31.63	764,222
2023-08-17	$31.88	$31.91	$31.53	$31.56	$31.56	705,907
2023-08-16	$31.80	$32.06	$31.78	$31.91	$31.91	883,101
2023-08-15	$32.65	$32.68	$32.35	$32.38	$32.38	578,594
2023-08-14	$32.38	$32.81	$32.36	$32.79	$32.79	609,158
2023-08-11	$32.78	$32.88	$32.56	$32.64	$32.64	684,748
2023-08-10	$33.29	$33.48	$33.14	$33.18	$33.18	642,600
2023-08-09	$32.88	$33.04	$32.85	$32.94	$32.94	522,385
2023-08-08	$32.71	$32.93	$32.65	$32.89	$32.89	708,116
2023-08-07	$32.73	$32.88	$32.62	$32.87	$32.87	442,129
2023-08-04	$32.64	$32.85	$32.48	$32.56	$32.56	482,831
2023-08-03	$32.52	$32.74	$32.45	$32.66	$32.66	571,019
2023-08-02	$33.29	$33.31	$32.96	$33.06	$33.06	777,964
2023-08-01	$33.18	$33.32	$33.07	$33.27	$33.27	691,839
2023-07-31	$33.71	$33.74	$33.58	$33.66	$33.66	663,681
2023-07-28	$33.98	$34.05	$33.73	$33.85	$33.85	859,175
2023-07-27	$34.33	$34.49	$33.91	$34.00	$34.00	1,445,666
2023-07-26	$32.60	$32.88	$32.59	$32.82	$32.82	1,000,427
2023-07-25	$32.55	$32.98	$32.54	$32.97	$32.97	766,148
2023-07-24	$33.02	$33.11	$32.99	$33.10	$33.10	779,277
2023-07-21	$33.63	$33.64	$33.46	$33.48	$33.48	546,859
2023-07-20	$33.15	$33.29	$33.10	$33.16	$33.16	577,727
2023-07-19	$33.39	$33.48	$33.10	$33.18	$33.18	517,610
2023-07-18	$33.40	$33.41	$33.24	$33.32	$33.32	661,602
2023-07-17	$33.21	$33.42	$33.20	$33.40	$33.40	494,253
2023-07-14	$33.16	$33.39	$33.16	$33.31	$33.31	673,132
2023-07-13	$32.65	$33.06	$32.61	$32.97	$32.97	1,212,563
2023-07-12	$32.18	$32.38	$32.03	$32.18	$32.18	731,817
2023-07-11	$31.51	$31.67	$31.38	$31.66	$31.66	758,996
2023-07-10	$31.63	$31.80	$31.62	$31.72	$31.72	459,958
2023-07-07	$31.67	$31.71	$31.46	$31.54	$31.54	909,201
2023-07-06	$32.36	$32.36	$32.04	$32.30	$32.30	682,983
2023-07-05	$32.78	$32.86	$32.58	$32.67	$32.67	650,344
2023-07-03	$33.00	$33.11	$32.78	$33.07	$33.07	564,311
2023-06-30	$33.22	$33.48	$33.21	$33.43	$33.43	558,955
2023-06-29	$32.85	$32.97	$32.85	$32.91	$32.91	519,421
2023-06-28	$32.99	$33.10	$32.95	$32.97	$32.97	568,719
2023-06-27	$32.89	$33.16	$32.84	$33.13	$33.13	576,868
2023-06-26	$32.88	$32.99	$32.81	$32.91	$32.91	425,234
2023-06-23	$32.95	$33.16	$32.92	$33.01	$33.01	501,085
2023-06-22	$32.89	$33.15	$32.87	$33.15	$33.15	611,924
2023-06-21	$33.12	$33.25	$33.02	$33.17	$33.17	560,712
2023-06-20	$33.49	$33.59	$33.26	$33.31	$33.31	1,343,719
2023-06-16	$33.94	$34.07	$33.87	$34.04	$34.04	2,030,423
2023-06-15	$33.18	$33.50	$33.10	$33.49	$33.49	1,026,385
2023-06-14	$32.70	$32.76	$32.51	$32.60	$32.60	534,764
2023-06-13	$32.34	$32.55	$32.26	$32.49	$32.49	555,939
2023-06-12	$32.15	$32.15	$31.94	$32.08	$32.08	450,364
2023-06-09	$31.83	$31.94	$31.79	$31.90	$31.90	545,061
2023-06-08	$31.93	$32.14	$31.82	$32.14	$32.14	387,018
2023-06-07	$32.18	$32.26	$31.88	$31.89	$31.89	519,382
2023-06-06	$32.15	$32.16	$31.90	$32.01	$32.01	568,715
2023-06-05	$31.96	$32.14	$31.96	$32.07	$32.07	607,600
2023-06-02	$32.05	$32.16	$31.98	$32.12	$32.12	788,223
2023-06-01	$31.78	$31.91	$31.65	$31.88	$31.88	694,762
2023-05-31	$31.46	$31.58	$31.04	$31.30	$31.30	1,094,649
2023-05-30	$30.93	$30.99	$30.72	$30.77	$30.77	725,086
2023-05-26	$30.56	$30.71	$30.54	$30.69	$30.69	616,556
2023-05-25	$30.20	$30.31	$30.10	$30.22	$30.22	769,620
2023-05-24	$30.41	$30.62	$30.33	$30.51	$30.51	1,280,308
2023-05-23	$31.14	$31.15	$30.78	$30.82	$30.82	1,358,555
2023-05-22	$30.99	$31.07	$30.86	$30.94	$30.94	529,103
2023-05-19	$31.02	$31.24	$30.99	$31.12	$31.12	562,063
2023-05-18	$30.86	$30.97	$30.81	$30.95	$30.95	590,891
2023-05-17	$30.72	$30.88	$30.58	$30.84	$30.84	470,550
2023-05-16	$30.87	$30.93	$30.81	$30.88	$30.88	407,442
2023-05-15	$31.10	$31.12	$30.86	$30.94	$30.94	542,380
2023-05-12	$31.03	$31.10	$30.91	$31.01	$31.01	488,901
2023-05-11	$31.10	$31.24	$30.90	$31.20	$31.20	750,408
2023-05-10	$30.97	$31.13	$30.88	$31.11	$31.11	1,889,470
2023-05-09	$31.04	$31.26	$30.97	$30.98	$30.98	2,142,887
2023-05-08	$30.61	$30.67	$30.39	$30.49	$30.49	879,675
2023-05-05	$30.53	$30.76	$30.37	$30.55	$30.55	2,197,559
2023-05-04	$30.60	$30.82	$30.56	$30.62	$30.62	1,874,968
2023-05-03	$31.62	$31.73	$31.48	$31.50	$31.50	1,041,601
2023-05-02	$31.96	$32.00	$31.12	$31.57	$31.57	1,696,727
2023-05-01	$33.10	$33.30	$33.08	$33.12	$33.12	384,883
2023-04-28	$32.86	$33.23	$32.84	$33.11	$33.11	648,009
2023-04-27	$32.55	$32.91	$32.54	$32.89	$32.89	652,974
2023-04-26	$33.27	$33.34	$33.06	$33.09	$32.63	626,925
2023-04-25	$33.56	$33.62	$33.40	$33.40	$32.93	492,963
2023-04-24	$33.82	$33.89	$33.75	$33.78	$33.31	560,508
2023-04-21	$33.73	$33.86	$33.58	$33.81	$33.34	602,769
2023-04-20	$33.18	$33.53	$33.16	$33.44	$32.97	580,032
2023-04-19	$32.92	$32.97	$32.80	$32.83	$32.37	553,927
2023-04-18	$32.73	$32.82	$32.63	$32.68	$32.22	478,672
2023-04-17	$32.79	$32.85	$32.56	$32.75	$32.29	776,118
2023-04-14	$32.89	$32.99	$32.73	$32.83	$32.37	606,081
2023-04-13	$33.19	$33.39	$33.11	$33.37	$32.90	457,030
2023-04-12	$33.00	$33.20	$32.97	$33.06	$32.60	449,557
2023-04-11	$32.61	$32.72	$32.54	$32.64	$32.18	658,799
2023-04-10	$32.57	$32.80	$32.52	$32.80	$32.34	355,560
2023-04-06	$32.58	$32.80	$32.54	$32.79	$32.33	473,449
2023-04-05	$32.81	$32.89	$32.60	$32.65	$32.19	575,348
2023-04-04	$32.51	$32.82	$32.48	$32.61	$32.15	633,893
2023-04-03	$32.13	$32.36	$32.04	$32.35	$31.90	763,251
2023-03-31	$32.42	$32.53	$32.39	$32.44	$32.44	443,146
2023-03-30	$32.13	$32.33	$32.07	$32.31	$32.31	404,535
2023-03-29	$31.89	$32.00	$31.84	$31.98	$31.98	588,194
2023-03-28	$31.75	$31.79	$31.67	$31.73	$31.73	605,449
2023-03-27	$31.83	$31.92	$31.73	$31.80	$31.80	622,775
2023-03-24	$31.55	$31.74	$31.37	$31.71	$31.71	752,114
2023-03-23	$31.72	$31.85	$31.41	$31.57	$31.57	635,159
2023-03-22	$31.94	$32.10	$31.61	$31.61	$31.61	855,652
2023-03-21	$31.38	$31.50	$31.27	$31.45	$31.45	593,830
2023-03-20	$31.26	$31.39	$31.12	$31.31	$31.31	620,949
2023-03-17	$30.74	$30.90	$30.64	$30.68	$30.68	1,262,011
2023-03-16	$30.52	$30.96	$30.47	$30.95	$30.95	1,018,511
2023-03-15	$30.55	$30.68	$30.09	$30.53	$30.53	1,017,229
2023-03-14	$30.81	$31.00	$30.71	$30.99	$30.99	746,888
2023-03-13	$30.34	$30.60	$30.24	$30.42	$30.42	1,184,208
2023-03-10	$30.64	$30.64	$30.05	$30.07	$30.07	892,054
2023-03-09	$30.61	$30.80	$30.43	$30.51	$30.51	924,714
2023-03-08	$30.08	$30.41	$30.04	$30.41	$30.41	1,051,949
2023-03-07	$30.59	$30.66	$30.20	$30.23	$30.23	831,537
2023-03-06	$30.40	$30.63	$30.33	$30.52	$30.52	744,428
2023-03-03	$30.40	$30.73	$30.33	$30.72	$30.72	820,492
2023-03-02	$30.25	$30.64	$30.22	$30.63	$30.63	591,782
2023-03-01	$30.57	$30.64	$30.34	$30.45	$30.45	941,522
2023-02-28	$30.17	$30.43	$30.12	$30.29	$30.29	1,306,665
2023-02-27	$30.56	$30.66	$30.46	$30.57	$30.57	683,620
2023-02-24	$30.24	$30.30	$30.06	$30.23	$30.23	655,278
2023-02-23	$30.80	$30.87	$30.38	$30.58	$30.58	523,119
2023-02-22	$30.62	$30.78	$30.44	$30.61	$30.61	1,357,682
2023-02-21	$30.06	$30.21	$29.98	$30.08	$30.08	550,711
2023-02-17	$29.67	$30.10	$29.63	$30.05	$30.05	779,371
2023-02-16	$29.95	$30.02	$29.74	$29.84	$29.84	746,534
2023-02-15	$29.29	$29.40	$29.22	$29.29	$29.29	1,100,249
2023-02-14	$29.33	$29.65	$29.28	$29.48	$29.48	778,489
2023-02-13	$29.09	$29.51	$29.07	$29.44	$29.44	705,116
2023-02-10	$29.13	$29.19	$28.80	$28.91	$28.91	820,331
2023-02-09	$29.56	$29.58	$29.09	$29.13	$29.13	852,489
2023-02-08	$29.36	$29.40	$29.14	$29.22	$29.22	1,196,581
2023-02-07	$28.84	$29.19	$28.79	$29.12	$29.12	1,773,268
2023-02-06	$29.47	$29.49	$29.18	$29.24	$29.24	1,202,174
2023-02-03	$29.63	$29.69	$29.36	$29.47	$29.47	1,201,849
2023-02-02	$30.07	$30.21	$29.85	$29.88	$29.88	1,413,328
2023-02-01	$29.88	$30.00	$29.44	$29.88	$29.88	751,696
2023-01-31	$29.53	$29.71	$29.50	$29.71	$29.71	721,728
2023-01-30	$29.84	$29.89	$29.62	$29.64	$29.64	588,507
2023-01-27	$29.31	$29.47	$29.25	$29.41	$29.41	769,318
2023-01-26	$29.39	$29.54	$29.29	$29.41	$29.41	768,722
2023-01-25	$29.08	$29.28	$29.01	$29.26	$29.26	582,917
2023-01-24	$29.29	$29.39	$29.19	$29.35	$29.35	420,414
2023-01-23	$29.25	$29.52	$29.22	$29.46	$29.46	747,243
2023-01-20	$29.05	$29.41	$29.04	$29.38	$29.38	718,171
2023-01-19	$29.35	$29.46	$29.27	$29.30	$29.30	771,281
2023-01-18	$29.99	$30.04	$29.40	$29.41	$29.41	981,095
2023-01-17	$29.42	$29.57	$29.27	$29.28	$29.28	851,858
2023-01-13	$28.75	$29.16	$28.75	$29.14	$29.14	669,230
2023-01-12	$28.66	$28.83	$28.36	$28.75	$28.75	695,580
2023-01-11	$28.85	$28.92	$28.69	$28.80	$28.80	648,573
2023-01-10	$28.43	$28.55	$28.37	$28.45	$28.45	639,092
2023-01-09	$28.34	$28.53	$28.18	$28.19	$28.19	628,902
2023-01-06	$27.85	$28.44	$27.64	$28.36	$28.36	723,744
2023-01-05	$27.91	$27.99	$27.57	$27.63	$27.63	660,814
2023-01-04	$28.38	$28.53	$28.29	$28.48	$28.48	887,820
2023-01-03	$27.79	$27.95	$27.59	$27.78	$27.78	666,467
2022-12-30	$27.58	$27.78	$27.53	$27.72	$27.72	691,893
2022-12-29	$27.81	$28.06	$27.80	$28.01	$28.01	532,627
2022-12-28	$28.12	$28.23	$27.74	$27.75	$27.75	743,612
2022-12-27	$27.87	$27.91	$27.75	$27.79	$27.79	537,371
2022-12-23	$27.60	$27.91	$27.60	$27.90	$27.90	451,048
2022-12-22	$27.87	$27.90	$27.58	$27.86	$27.86	584,774
2022-12-21	$27.75	$28.00	$27.73	$27.94	$27.94	471,802
2022-12-20	$27.73	$27.86	$27.67	$27.77	$27.77	637,682
2022-12-19	$27.90	$28.04	$27.72	$27.82	$27.82	602,575
2022-12-16	$27.98	$28.25	$27.96	$28.04	$28.04	950,429
2022-12-15	$28.68	$28.72	$28.28	$28.31	$28.31	837,938
2022-12-14	$28.93	$29.18	$28.67	$28.93	$28.93	899,263
2022-12-13	$28.85	$29.16	$28.65	$28.80	$28.80	969,745
2022-12-12	$28.75	$28.82	$28.56	$28.78	$28.78	612,030
2022-12-09	$28.71	$28.82	$28.58	$28.60	$28.60	762,076
2022-12-08	$28.18	$28.40	$28.13	$28.35	$28.35	588,810
2022-12-07	$28.52	$28.67	$28.42	$28.47	$28.47	627,683
2022-12-06	$28.38	$28.49	$28.20	$28.32	$28.32	608,663
2022-12-05	$28.49	$28.62	$28.35	$28.40	$28.40	553,610
2022-12-02	$28.58	$28.79	$28.45	$28.70	$28.70	642,000
2022-12-01	$28.59	$28.73	$28.49	$28.64	$28.64	710,777
2022-11-30	$27.93	$28.22	$27.56	$28.18	$28.18	973,390
2022-11-29	$27.61	$27.70	$27.36	$27.39	$27.39	689,632
2022-11-28	$28.21	$28.40	$27.82	$27.84	$27.84	603,428
2022-11-25	$27.96	$28.16	$27.96	$28.09	$28.09	377,981
2022-11-23	$27.74	$28.06	$27.74	$27.99	$27.99	542,448
2022-11-22	$27.40	$27.60	$27.34	$27.58	$27.58	920,318
2022-11-21	$27.49	$27.64	$27.40	$27.57	$27.57	761,871
2022-11-18	$27.20	$27.38	$27.18	$27.33	$27.33	952,099
2022-11-17	$26.73	$27.00	$26.57	$26.96	$26.96	1,539,621
2022-11-16	$27.04	$27.24	$26.96	$27.15	$27.15	1,385,253
2022-11-15	$27.14	$27.19	$26.53	$26.70	$26.70	1,067,297
2022-11-14	$26.52	$26.71	$26.36	$26.40	$26.40	1,378,050
2022-11-11	$25.97	$26.73	$25.94	$26.68	$26.68	1,838,328
2022-11-10	$27.54	$27.91	$27.42	$27.90	$27.90	1,322,838
2022-11-09	$26.56	$26.68	$26.42	$26.49	$26.49	804,621
2022-11-08	$26.49	$26.92	$26.45	$26.73	$26.73	1,196,411
2022-11-07	$26.15	$26.44	$26.07	$26.37	$26.37	1,015,386
2022-11-04	$26.23	$26.41	$26.00	$26.34	$26.34	1,109,182
2022-11-03	$25.45	$26.00	$25.45	$25.85	$25.85	950,829
2022-11-02	$26.53	$26.78	$26.06	$26.07	$26.07	1,387,464
2022-11-01	$26.96	$27.02	$26.23	$26.42	$26.42	1,196,228
2022-10-31	$27.03	$27.14	$26.94	$26.96	$26.96	1,057,392
2022-10-28	$26.87	$27.28	$26.81	$27.28	$27.28	847,460
2022-10-27	$26.98	$27.17	$26.83	$26.84	$26.84	819,582
2022-10-26	$26.66	$27.05	$26.66	$26.88	$26.88	838,243
2022-10-25	$26.14	$26.66	$26.14	$26.65	$26.65	1,103,258
2022-10-24	$25.65	$25.89	$25.53	$25.66	$25.66	1,006,984
2022-10-21	$24.64	$25.31	$24.59	$25.29	$25.29	1,314,562
2022-10-20	$24.82	$25.10	$24.67	$24.74	$24.74	1,015,434
2022-10-19	$25.21	$25.23	$24.80	$25.05	$25.05	1,073,094
2022-10-18	$25.28	$25.40	$25.07	$25.30	$25.30	1,640,415
2022-10-17	$24.97	$25.35	$24.96	$25.06	$25.06	2,278,514
2022-10-14	$24.92	$24.99	$24.27	$24.28	$24.28	1,312,857
2022-10-13	$23.89	$24.73	$23.77	$24.64	$24.64	1,634,216
2022-10-12	$24.49	$24.72	$24.40	$24.55	$24.55	1,135,590
2022-10-11	$24.76	$24.98	$24.49	$24.59	$24.59	1,084,798
2022-10-10	$24.78	$24.95	$24.67	$24.83	$24.83	1,079,008
2022-10-07	$25.28	$25.34	$24.78	$24.92	$24.92	1,224,932
2022-10-06	$25.48	$25.55	$25.19	$25.26	$25.26	1,175,737
2022-10-05	$25.67	$26.03	$25.46	$25.86	$25.86	1,893,149
2022-10-04	$25.65	$26.10	$25.61	$25.92	$25.92	2,088,689
2022-10-03	$24.57	$25.05	$24.55	$24.81	$24.81	1,787,540
2022-09-30	$24.20	$24.57	$24.14	$24.31	$24.31	1,647,695
2022-09-29	$23.96	$24.33	$23.93	$24.16	$24.16	1,887,382
2022-09-28	$23.51	$24.08	$23.39	$24.03	$24.03	1,321,275
2022-09-27	$24.08	$24.18	$23.57	$23.72	$23.72	1,766,530
2022-09-26	$23.53	$23.88	$23.48	$23.58	$23.58	1,436,082
2022-09-23	$24.06	$24.11	$23.66	$23.86	$23.86	1,156,586
2022-09-22	$24.88	$24.90	$24.36	$24.39	$24.39	1,097,542
2022-09-21	$25.15	$25.37	$24.90	$24.90	$24.90	955,987
2022-09-20	$25.06	$25.16	$24.85	$25.03	$25.03	811,918
2022-09-19	$24.96	$25.53	$24.94	$25.53	$25.53	850,227
2022-09-16	$25.50	$25.63	$25.31	$25.41	$25.41	1,131,959
2022-09-15	$25.75	$25.98	$25.49	$25.54	$25.54	739,239
2022-09-14	$26.02	$26.11	$25.78	$25.95	$25.95	787,211
2022-09-13	$26.55	$26.59	$26.02	$26.05	$26.05	716,039
2022-09-12	$26.85	$27.00	$26.80	$26.81	$26.81	682,325
2022-09-09	$26.62	$26.68	$26.47	$26.62	$26.62	1,622,216
2022-09-08	$25.73	$26.19	$25.68	$26.14	$26.14	734,612
2022-09-07	$25.87	$26.16	$25.85	$26.13	$26.13	842,105
2022-09-06	$25.61	$25.89	$25.44	$25.64	$25.64	962,789
2022-09-02	$25.93	$26.10	$25.51	$25.61	$25.61	1,168,923
2022-09-01	$25.74	$25.94	$25.64	$25.93	$25.93	1,860,997
2022-08-31	$26.35	$26.47	$26.18	$26.18	$26.18	818,242
2022-08-30	$26.89	$26.95	$26.49	$26.52	$26.52	903,530
2022-08-29	$26.66	$26.73	$26.51	$26.57	$26.57	1,185,066
2022-08-26	$27.50	$27.53	$26.69	$26.69	$26.69	1,119,110
2022-08-25	$28.11	$28.32	$28.05	$28.32	$28.32	547,338
2022-08-24	$27.91	$28.10	$27.87	$28.04	$28.04	569,966
2022-08-23	$27.92	$28.13	$27.84	$28.04	$28.04	988,901
2022-08-22	$28.70	$28.84	$28.62	$28.64	$28.64	1,418,874
2022-08-19	$28.95	$29.00	$28.75	$28.79	$28.79	756,010
2022-08-18	$28.93	$29.01	$28.83	$28.96	$28.96	722,964
2022-08-17	$28.81	$28.96	$28.71	$28.86	$28.86	619,017
2022-08-16	$28.74	$28.99	$28.73	$28.95	$28.95	572,987
2022-08-15	$28.92	$29.02	$28.86	$28.99	$28.99	481,296
2022-08-12	$28.75	$29.01	$28.75	$29.01	$29.01	479,078
2022-08-11	$29.02	$29.13	$28.87	$28.91	$28.91	599,523
2022-08-10	$29.39	$29.61	$29.35	$29.50	$29.50	557,894
2022-08-09	$29.07	$29.22	$29.00	$29.04	$29.04	710,446
2022-08-08	$29.20	$29.24	$28.91	$29.00	$29.00	446,251
2022-08-05	$29.00	$29.01	$28.68	$28.89	$28.89	623,532
2022-08-04	$29.20	$29.44	$29.19	$29.43	$29.43	478,560
2022-08-03	$29.34	$29.62	$29.23	$29.54	$29.35	703,390
2022-08-02	$29.48	$29.60	$29.26	$29.26	$29.07	525,078
2022-08-01	$29.63	$29.75	$29.48	$29.53	$29.34	550,100
2022-07-29	$29.24	$29.56	$29.12	$29.52	$29.33	728,189
2022-07-28	$28.79	$29.25	$28.68	$29.18	$28.99	682,685
2022-07-27	$28.34	$28.77	$28.31	$28.72	$28.54	631,512
2022-07-26	$28.13	$28.33	$28.10	$28.28	$28.10	914,303
2022-07-25	$28.29	$28.34	$28.14	$28.27	$28.09	760,689
2022-07-22	$28.19	$28.42	$28.11	$28.23	$28.05	651,248
2022-07-21	$27.87	$28.24	$27.81	$28.23	$28.05	905,771
2022-07-20	$27.77	$27.82	$27.60	$27.72	$27.54	891,103
2022-07-19	$27.64	$27.89	$27.61	$27.87	$27.69	804,202
2022-07-18	$27.47	$27.61	$27.25	$27.29	$27.11	1,474,782
2022-07-15	$27.08	$27.39	$27.04	$27.38	$27.20	901,364
2022-07-14	$26.81	$27.09	$26.66	$27.03	$26.86	1,017,853
2022-07-13	$26.59	$27.08	$26.59	$26.91	$26.74	1,013,535
2022-07-12	$26.91	$27.01	$26.72	$26.79	$26.62	724,302
2022-07-11	$26.91	$27.09	$26.82	$26.96	$26.79	722,976
2022-07-08	$26.88	$27.15	$26.86	$26.99	$26.82	893,164
2022-07-07	$27.02	$27.17	$26.94	$27.15	$26.98	920,978
2022-07-06	$26.97	$27.16	$26.82	$27.09	$26.92	1,474,877
2022-07-05	$25.93	$26.34	$25.83	$26.32	$26.15	2,185,645
2022-07-01	$26.66	$26.84	$26.45	$26.76	$26.59	4,343,649
2022-06-30	$26.80	$27.14	$26.73	$26.94	$26.77	2,291,718
2022-06-29	$26.87	$27.12	$26.76	$27.06	$26.89	910,531
2022-06-28	$27.20	$27.26	$26.75	$26.77	$26.60	1,098,685
2022-06-27	$27.30	$27.55	$27.21	$27.29	$27.11	3,397,290
2022-06-24	$26.98	$27.21	$26.91	$27.21	$27.04	906,699
2022-06-23	$26.06	$26.15	$25.88	$26.09	$25.92	646,645
2022-06-22	$25.67	$26.18	$25.67	$25.96	$25.79	954,840
2022-06-21	$25.80	$25.89	$25.69	$25.75	$25.58	982,469
2022-06-17	$25.56	$25.69	$25.36	$25.54	$25.38	1,075,374
2022-06-16	$25.47	$25.63	$25.39	$25.50	$25.34	1,272,348
2022-06-15	$25.41	$25.90	$25.28	$25.73	$25.56	1,270,355
2022-06-14	$25.40	$25.42	$24.81	$24.94	$24.78	1,574,665
2022-06-13	$26.18	$26.28	$25.95	$26.03	$25.86	1,069,209
2022-06-10	$26.69	$26.75	$26.39	$26.61	$26.44	1,179,709
2022-06-09	$27.37	$27.53	$27.03	$27.03	$26.86	884,903
2022-06-08	$27.60	$27.79	$27.54	$27.60	$27.42	943,138
2022-06-07	$27.85	$28.15	$27.77	$28.13	$27.95	1,084,414
2022-06-06	$28.12	$28.28	$27.91	$27.95	$27.77	1,568,722
2022-06-03	$27.70	$27.80	$27.59	$27.76	$27.58	782,122
2022-06-02	$27.64	$28.10	$27.53	$28.08	$27.90	1,078,417
2022-06-01	$28.34	$28.35	$27.49	$27.64	$27.46	1,130,495
2022-05-31	$28.66	$28.87	$28.58	$28.64	$28.46	1,514,732
2022-05-27	$28.85	$29.16	$28.83	$29.02	$28.83	1,135,299
2022-05-26	$28.54	$28.79	$28.51	$28.72	$28.54	821,574
2022-05-25	$28.70	$28.85	$28.50	$28.70	$28.52	1,298,765
2022-05-24	$29.16	$29.22	$28.88	$29.13	$28.94	1,041,896
2022-05-23	$28.85	$29.04	$28.74	$29.02	$28.83	999,266
2022-05-20	$28.42	$28.50	$27.98	$28.41	$28.23	1,141,680
2022-05-19	$27.60	$28.18	$27.54	$28.02	$27.84	1,248,499
2022-05-18	$28.35	$28.53	$28.09	$28.14	$27.96	2,943,377
2022-05-17	$28.72	$28.82	$28.47	$28.80	$28.62	1,963,277
2022-05-16	$28.41	$28.54	$28.13	$28.43	$28.25	877,444
2022-05-13	$27.67	$28.23	$27.66	$28.21	$28.03	1,116,479
2022-05-12	$27.53	$27.69	$27.18	$27.43	$27.25	1,246,605
2022-05-11	$28.15	$28.47	$27.79	$27.82	$27.64	1,048,554
2022-05-10	$28.48	$28.56	$28.16	$28.40	$28.22	1,308,357
2022-05-09	$28.34	$28.45	$28.10	$28.17	$27.99	1,465,644
2022-05-06	$28.60	$28.68	$28.34	$28.53	$28.35	1,410,208
2022-05-05	$29.63	$29.75	$29.06	$29.25	$29.06	2,205,862
2022-05-04	$29.60	$30.01	$29.24	$29.94	$29.75	1,128,097
2022-05-03	$29.52	$29.52	$29.21	$29.34	$29.15	1,075,795
2022-05-02	$29.19	$29.30	$28.90	$29.29	$29.10	1,499,430
2022-04-29	$30.03	$30.10	$29.42	$29.45	$29.26	1,022,478
2022-04-28	$30.02	$30.45	$29.87	$30.32	$30.13	1,291,257
2022-04-27	$30.20	$30.50	$30.10	$30.22	$29.56	1,690,591
2022-04-26	$30.95	$30.98	$30.14	$30.14	$29.48	1,046,915
2022-04-25	$30.54	$30.90	$30.44	$30.88	$30.20	1,026,363
2022-04-22	$31.10	$31.10	$30.52	$30.53	$29.86	968,323
2022-04-21	$31.35	$31.39	$30.90	$30.96	$30.28	1,570,326
2022-04-20	$31.14	$31.46	$31.11	$31.35	$30.66	1,393,132
2022-04-19	$31.07	$31.40	$31.05	$31.36	$30.67	1,083,084
2022-04-18	$31.43	$31.80	$31.43	$31.52	$30.83	551,139
2022-04-14	$31.79	$31.88	$31.57	$31.58	$30.89	823,164
2022-04-13	$31.23	$31.56	$31.20	$31.54	$30.85	923,090
2022-04-12	$31.29	$31.40	$30.98	$31.04	$30.36	656,425
2022-04-11	$31.74	$31.79	$31.54	$31.57	$30.88	594,224
2022-04-08	$31.71	$31.85	$31.59	$31.70	$31.00	726,635
2022-04-07	$32.00	$32.24	$31.83	$32.19	$31.48	602,015
2022-04-06	$31.77	$32.00	$31.67	$31.92	$31.22	956,864
2022-04-05	$31.71	$32.04	$31.68	$31.78	$31.08	909,295
2022-04-04	$31.55	$31.68	$31.48	$31.63	$30.94	776,127
2022-04-01	$31.12	$31.15	$30.93	$31.14	$30.46	517,797
2022-03-31	$31.30	$31.50	$31.10	$31.10	$30.42	629,386
2022-03-30	$30.93	$31.26	$30.85	$31.21	$30.52	777,201
2022-03-29	$31.73	$31.89	$31.22	$31.40	$30.71	835,875
2022-03-28	$30.49	$30.84	$30.49	$30.81	$30.13	795,635
2022-03-25	$30.76	$30.76	$30.39	$30.61	$29.94	815,254
2022-03-24	$30.62	$30.68	$30.48	$30.68	$30.01	429,749
2022-03-23	$30.57	$30.68	$30.43	$30.44	$29.77	619,794
2022-03-22	$30.49	$30.80	$30.48	$30.73	$30.06	795,138
2022-03-21	$30.49	$30.59	$30.29	$30.39	$29.72	752,169
2022-03-18	$29.84	$30.57	$29.83	$30.52	$29.85	1,098,997
2022-03-17	$29.79	$30.22	$29.73	$30.16	$29.50	945,385
2022-03-16	$29.07	$29.50	$28.94	$29.49	$28.84	1,576,798
2022-03-15	$28.37	$28.61	$28.21	$28.54	$27.91	3,240,383
2022-03-14	$27.77	$27.85	$27.57	$27.60	$26.99	3,981,820
2022-03-11	$27.67	$27.78	$27.26	$27.33	$26.73	2,873,687
2022-03-10	$27.67	$28.01	$27.51	$27.56	$26.95	2,449,267
2022-03-09	$28.07	$28.57	$27.89	$28.42	$27.80	3,988,964
2022-03-08	$27.83	$27.94	$27.15	$27.25	$26.65	5,041,525
2022-03-07	$29.32	$29.39	$28.74	$28.78	$28.15	1,280,639
2022-03-04	$29.89	$30.03	$29.72	$29.91	$29.25	1,483,444
2022-03-03	$31.16	$31.19	$30.73	$30.93	$30.25	998,195
2022-03-02	$30.85	$31.33	$30.75	$31.16	$30.48	1,261,132
2022-03-01	$30.73	$30.83	$30.30	$30.43	$29.76	1,270,411
2022-02-28	$30.36	$30.65	$30.22	$30.53	$29.86	1,178,081
2022-02-25	$30.18	$30.60	$30.14	$30.59	$29.92	1,259,363
2022-02-24	$29.36	$30.00	$29.20	$29.95	$29.29	1,573,323
2022-02-23	$30.67	$30.69	$30.20	$30.21	$29.55	1,290,904
2022-02-22	$30.22	$30.45	$30.13	$30.31	$29.64	1,142,460
2022-02-18	$30.53	$30.63	$30.38	$30.47	$29.80	1,176,009
2022-02-17	$30.66	$30.66	$30.36	$30.42	$29.75	977,190
2022-02-16	$30.60	$30.91	$30.59	$30.84	$30.16	1,145,246
2022-02-15	$30.84	$30.87	$30.65	$30.86	$30.18	990,439
2022-02-14	$30.12	$30.35	$29.99	$30.30	$29.63	1,289,411
2022-02-11	$30.85	$31.05	$30.55	$30.64	$29.97	1,785,540
2022-02-10	$30.72	$31.10	$30.51	$30.74	$30.06	1,061,824
2022-02-09	$31.39	$31.65	$31.34	$31.61	$30.92	1,118,390
2022-02-08	$30.52	$30.88	$30.47	$30.84	$30.16	2,195,482
2022-02-07	$31.04	$31.21	$30.88	$30.91	$30.23	1,162,314
2022-02-04	$30.77	$30.94	$30.56	$30.83	$30.15	826,389
2022-02-03	$30.90	$31.07	$30.69	$30.72	$30.05	777,413
2022-02-02	$31.02	$31.47	$31.02	$31.42	$30.73	703,075
2022-02-01	$30.85	$30.91	$30.51	$30.87	$30.19	683,745
2022-01-31	$30.11	$30.67	$30.11	$30.63	$29.96	531,369
2022-01-28	$29.87	$30.18	$29.72	$30.18	$29.52	761,501
2022-01-27	$29.99	$30.23	$29.78	$29.84	$29.18	979,906
2022-01-26	$30.21	$30.36	$29.67	$29.81	$29.16	896,057
2022-01-25	$29.76	$30.30	$29.68	$30.06	$29.40	1,136,859
2022-01-24	$30.48	$30.51	$29.68	$30.30	$29.63	1,429,208
2022-01-21	$30.74	$30.75	$30.37	$30.40	$29.73	1,039,549
2022-01-20	$31.07	$31.20	$30.74	$30.77	$30.09	1,309,869
2022-01-19	$30.71	$30.85	$30.57	$30.57	$29.90	757,421
2022-01-18	$30.27	$30.41	$30.18	$30.27	$29.61	906,454
2022-01-14	$30.00	$30.25	$30.00	$30.20	$29.54	760,924
2022-01-13	$30.06	$30.07	$29.74	$29.75	$29.10	630,834
2022-01-12	$30.17	$30.33	$30.15	$30.22	$29.56	441,880
2022-01-11	$29.81	$30.14	$29.72	$30.10	$29.44	841,337
2022-01-10	$29.47	$29.76	$29.34	$29.75	$29.10	914,927
2022-01-07	$30.20	$30.28	$30.01	$30.10	$29.44	3,842,766
2022-01-06	$30.13	$30.39	$30.05	$30.06	$29.40	3,122,867
2022-01-05	$31.90	$31.98	$31.56	$31.57	$30.88	552,475
2022-01-04	$32.08	$32.21	$32.02	$32.05	$31.35	646,393
2022-01-03	$32.25	$32.34	$31.95	$32.27	$31.56	714,268
2021-12-31	$32.49	$32.66	$32.44	$32.61	$31.89	234,150
2021-12-30	$32.61	$32.62	$32.47	$32.49	$31.78	294,208
2021-12-29	$32.47	$32.71	$32.47	$32.68	$31.96	355,625
2021-12-28	$32.26	$32.42	$32.24	$32.33	$31.62	395,227
2021-12-27	$31.90	$32.22	$31.90	$32.22	$31.51	233,419
2021-12-23	$31.77	$31.96	$31.77	$31.87	$31.17	365,596
2021-12-22	$31.32	$31.76	$31.32	$31.74	$31.04	373,352
2021-12-21	$31.18	$31.30	$31.05	$31.21	$30.52	476,286
2021-12-20	$30.86	$31.17	$30.79	$31.16	$30.48	674,032
2021-12-17	$31.01	$31.07	$30.83	$30.86	$30.18	839,668
2021-12-16	$31.62	$31.71	$31.43	$31.52	$30.83	510,720
2021-12-15	$31.34	$31.72	$31.25	$31.72	$31.02	577,783
2021-12-14	$31.54	$31.60	$31.15	$31.30	$30.61	547,027
2021-12-13	$31.73	$31.81	$31.62	$31.68	$30.98	541,836
2021-12-10	$31.77	$31.95	$31.69	$31.95	$31.25	501,268
2021-12-09	$31.97	$31.99	$31.75	$31.87	$31.17	415,873
2021-12-08	$32.11	$32.12	$31.86	$32.05	$31.35	488,966
2021-12-07	$31.92	$32.13	$31.90	$32.10	$31.39	414,830
2021-12-06	$31.51	$31.63	$31.42	$31.53	$30.84	415,362
2021-12-03	$31.39	$31.43	$30.87	$31.03	$30.35	513,839
2021-12-02	$31.04	$31.41	$31.02	$31.33	$30.64	733,723
2021-12-01	$31.12	$31.33	$30.71	$30.72	$30.05	596,619
2021-11-30	$31.31	$31.41	$30.88	$31.01	$30.33	603,186
2021-11-29	$31.13	$31.38	$31.05	$31.25	$30.56	629,109
2021-11-26	$31.06	$31.11	$30.63	$30.79	$30.11	384,331
2021-11-24	$30.98	$31.28	$30.94	$31.27	$30.58	322,357
2021-11-23	$31.11	$31.30	$31.09	$31.27	$30.58	497,518
2021-11-22	$31.76	$31.90	$31.55	$31.55	$30.86	632,039
2021-11-19	$31.91	$32.03	$31.74	$31.75	$31.05	623,249
2021-11-18	$31.59	$31.65	$31.51	$31.56	$30.87	481,781
2021-11-17	$31.42	$31.56	$31.33	$31.54	$30.85	445,987
2021-11-16	$31.40	$31.49	$31.35	$31.35	$30.66	562,116
2021-11-15	$31.50	$31.62	$31.43	$31.48	$30.79	685,322
2021-11-12	$31.74	$31.87	$31.68	$31.79	$31.09	751,616
2021-11-11	$31.62	$31.66	$31.45	$31.46	$30.77	375,556
2021-11-10	$31.77	$31.82	$31.51	$31.52	$30.83	463,207
2021-11-09	$31.68	$31.73	$31.50	$31.55	$30.86	715,489
2021-11-08	$31.73	$31.73	$31.47	$31.55	$30.86	638,086
2021-11-05	$31.77	$31.86	$31.60	$31.72	$31.02	431,121
2021-11-04	$31.80	$32.04	$31.75	$31.87	$31.17	531,159
2021-11-03	$31.52	$31.82	$31.44	$31.76	$31.06	517,917
2021-11-02	$31.19	$31.45	$31.19	$31.36	$30.67	479,151
2021-11-01	$31.23	$31.28	$31.04	$31.20	$30.51	271,844
2021-10-29	$30.92	$31.20	$30.90	$31.19	$30.50	284,507
2021-10-28	$31.02	$31.23	$31.00	$31.15	$30.47	308,528
2021-10-27	$31.04	$31.12	$30.89	$30.97	$30.29	411,283
2021-10-26	$30.88	$31.02	$30.88	$30.94	$30.26	315,082
2021-10-25	$30.76	$30.80	$30.39	$30.76	$30.08	469,938
2021-10-22	$30.95	$31.10	$30.92	$31.04	$30.36	424,643
2021-10-21	$31.15	$31.21	$30.88	$31.20	$30.51	471,724
2021-10-20	$30.65	$30.70	$30.53	$30.66	$29.99	420,374
2021-10-19	$30.35	$30.48	$30.31	$30.45	$29.78	495,545
2021-10-18	$30.12	$30.26	$30.04	$30.26	$29.60	1,142,724
2021-10-15	$30.14	$30.25	$30.11	$30.15	$29.49	1,224,538
2021-10-14	$29.91	$30.13	$29.87	$30.12	$29.46	347,724
2021-10-13	$29.43	$29.71	$29.43	$29.67	$29.02	434,849
2021-10-12	$29.15	$29.33	$29.07	$29.23	$28.59	328,977
2021-10-11	$29.19	$29.37	$29.13	$29.14	$28.50	310,754
2021-10-08	$29.37	$29.40	$29.08	$29.24	$28.60	1,308,669
2021-10-07	$29.41	$29.55	$29.40	$29.45	$28.80	701,066
2021-10-06	$28.91	$29.34	$28.88	$29.33	$28.69	417,361
2021-10-05	$29.29	$29.56	$29.24	$29.43	$28.78	401,757
2021-10-04	$29.42	$29.45	$29.02	$29.17	$28.53	467,135
2021-10-01	$29.41	$29.57	$29.19	$29.48	$28.83	823,052
2021-09-30	$29.12	$29.22	$28.85	$28.86	$28.23	634,366
2021-09-29	$28.91	$29.03	$28.83	$28.88	$28.25	492,106
2021-09-28	$28.86	$28.92	$28.67	$28.74	$28.11	807,959
2021-09-27	$29.76	$29.76	$29.46	$29.62	$28.97	552,864
2021-09-24	$30.03	$30.18	$29.99	$30.14	$29.48	466,623
2021-09-23	$30.57	$30.78	$30.50	$30.54	$29.87	488,997
2021-09-22	$30.39	$30.62	$30.35	$30.46	$29.79	429,585
2021-09-21	$30.41	$30.57	$30.29	$30.41	$29.74	572,001
2021-09-20	$29.93	$30.08	$29.73	$29.99	$29.33	745,876
2021-09-17	$30.37	$30.53	$30.08	$30.22	$29.56	1,164,409
2021-09-16	$30.34	$30.54	$30.23	$30.46	$29.79	552,270
2021-09-15	$30.20	$30.30	$30.07	$30.29	$29.62	428,926
2021-09-14	$30.43	$30.54	$30.27	$30.28	$29.61	502,588
2021-09-13	$30.56	$30.57	$30.35	$30.45	$29.78	756,136
2021-09-10	$30.45	$30.49	$30.15	$30.15	$29.49	467,199
2021-09-09	$30.42	$30.50	$30.33	$30.34	$29.67	385,490
2021-09-08	$30.28	$30.52	$30.25	$30.45	$29.78	449,771
2021-09-07	$30.53	$30.61	$30.44	$30.46	$29.79	354,915
2021-09-03	$30.38	$30.66	$30.33	$30.57	$29.90	391,823
2021-09-02	$30.50	$30.70	$30.46	$30.67	$30.00	422,922
2021-09-01	$30.29	$30.47	$30.28	$30.39	$29.72	455,740
2021-08-31	$30.05	$30.17	$30.01	$30.16	$29.50	327,229
2021-08-30	$30.21	$30.26	$30.15	$30.20	$29.54	285,866
2021-08-27	$30.02	$30.18	$29.95	$30.15	$29.49	613,468
2021-08-26	$30.04	$30.08	$29.91	$30.02	$29.36	317,654
2021-08-25	$29.84	$29.93	$29.80	$29.89	$29.23	598,916
2021-08-24	$29.87	$30.11	$29.83	$30.03	$29.37	330,742
2021-08-23	$29.92	$30.20	$29.87	$30.13	$29.47	398,099
2021-08-20	$29.78	$30.00	$29.77	$29.98	$29.32	401,312
2021-08-19	$29.74	$29.97	$29.69	$29.92	$29.26	561,893
2021-08-18	$30.05	$30.15	$29.93	$29.93	$29.27	358,323
2021-08-17	$30.07	$30.10	$29.93	$30.10	$29.44	496,879
2021-08-16	$30.14	$30.24	$30.00	$30.24	$29.58	345,400
2021-08-13	$30.17	$30.32	$30.17	$30.26	$29.60	254,505
2021-08-12	$30.08	$30.17	$30.03	$30.16	$29.50	480,766
2021-08-11	$29.95	$30.17	$29.94	$30.17	$29.51	396,751
2021-08-10	$29.68	$29.80	$29.64	$29.79	$29.14	559,079
2021-08-09	$29.83	$29.96	$29.82	$29.86	$29.20	1,104,555
2021-08-06	$29.91	$30.02	$29.78	$29.82	$29.17	764,700
2021-08-05	$30.41	$30.51	$30.28	$30.50	$29.83	636,707
2021-08-04	$30.31	$30.65	$30.30	$30.55	$29.68	1,954,689
2021-08-03	$29.84	$30.11	$29.77	$30.10	$29.25	1,499,390
2021-08-02	$29.34	$29.66	$29.27	$29.49	$28.65	541,153
2021-07-30	$29.56	$29.74	$29.56	$29.63	$28.79	817,774
2021-07-29	$29.44	$29.65	$29.39	$29.39	$28.56	654,287
2021-07-28	$28.33	$28.53	$28.28	$28.45	$27.64	508,448
2021-07-27	$28.23	$28.37	$28.17	$28.35	$27.55	370,856
2021-07-26	$28.30	$28.30	$28.20	$28.27	$27.47	358,081
2021-07-23	$28.36	$28.64	$28.34	$28.53	$27.72	406,669
2021-07-22	$28.46	$28.52	$28.38	$28.40	$27.60	539,698
2021-07-21	$28.02	$28.16	$27.97	$28.09	$27.29	725,066
2021-07-20	$27.67	$28.04	$27.63	$28.00	$27.21	1,040,268
2021-07-19	$27.91	$27.97	$27.65	$27.79	$27.00	747,046
2021-07-16	$28.45	$28.55	$28.34	$28.41	$27.61	489,665
2021-07-15	$28.41	$28.54	$28.20	$28.30	$27.50	616,442
2021-07-14	$28.47	$28.57	$28.37	$28.46	$27.65	568,720
2021-07-13	$28.34	$28.59	$28.34	$28.38	$27.58	551,480
2021-07-12	$28.10	$28.32	$28.09	$28.23	$27.43	612,384
2021-07-09	$27.79	$27.95	$27.78	$27.90	$27.11	577,030
2021-07-08	$27.41	$27.56	$27.30	$27.48	$26.70	478,682
2021-07-07	$27.79	$27.93	$27.73	$27.92	$27.13	422,940
2021-07-06	$27.44	$27.74	$27.43	$27.73	$26.94	527,624
2021-07-02	$27.23	$27.46	$27.18	$27.40	$26.62	478,881
2021-07-01	$27.03	$27.15	$27.01	$27.10	$26.33	498,726
2021-06-30	$26.56	$26.69	$26.51	$26.67	$25.91	447,678
2021-06-29	$26.67	$26.73	$26.59	$26.62	$25.87	2,962,270
2021-06-28	$27.13	$27.13	$26.77	$26.77	$26.01	3,483,614
2021-06-25	$27.10	$27.22	$27.02	$27.20	$26.43	637,518
2021-06-24	$27.17	$27.31	$27.15	$27.25	$26.48	379,727
2021-06-23	$27.30	$27.31	$27.04	$27.06	$26.29	340,649
2021-06-22	$27.00	$27.15	$26.96	$27.05	$26.28	721,920
2021-06-21	$26.78	$27.23	$26.71	$27.18	$26.41	980,331
2021-06-18	$26.80	$26.81	$26.55	$26.61	$25.86	559,200
2021-06-17	$26.97	$27.21	$26.96	$27.17	$26.40	351,796
2021-06-16	$27.44	$27.49	$27.06	$27.09	$26.32	550,625
2021-06-15	$27.19	$27.26	$27.13	$27.23	$26.46	414,377
2021-06-14	$27.05	$27.14	$26.97	$27.14	$26.37	255,815
2021-06-11	$26.95	$27.01	$26.88	$26.98	$26.22	303,977
2021-06-10	$26.74	$26.84	$26.69	$26.82	$26.06	289,328
2021-06-09	$26.65	$26.78	$26.62	$26.68	$25.92	388,204
2021-06-08	$26.50	$26.58	$26.45	$26.54	$25.79	355,085
2021-06-07	$26.36	$26.37	$26.17	$26.20	$25.46	286,204
2021-06-04	$26.26	$26.29	$26.17	$26.28	$25.54	367,723
2021-06-03	$26.22	$26.25	$26.08	$26.17	$25.43	343,470
2021-06-02	$26.21	$26.35	$26.15	$26.29	$25.55	367,053
2021-06-01	$26.53	$26.54	$26.22	$26.25	$25.51	386,393
2021-05-28	$26.20	$26.30	$26.11	$26.13	$25.39	516,746
2021-05-27	$26.37	$26.39	$26.18	$26.24	$25.50	716,620
2021-05-26	$26.59	$26.62	$26.46	$26.54	$25.79	365,696
2021-05-25	$26.61	$26.77	$26.58	$26.65	$25.90	454,148
2021-05-24	$26.66	$26.78	$26.66	$26.73	$25.97	248,406
2021-05-21	$26.67	$26.75	$26.48	$26.52	$25.77	359,039
2021-05-20	$26.40	$26.67	$26.40	$26.61	$25.86	512,878
2021-05-19	$25.96	$26.28	$25.90	$26.25	$25.51	1,254,260
2021-05-18	$26.28	$26.30	$26.11	$26.11	$25.37	452,530
2021-05-17	$26.22	$26.31	$26.16	$26.19	$25.45	518,498
2021-05-14	$26.10	$26.38	$26.07	$26.35	$25.60	626,090
2021-05-13	$25.45	$25.83	$25.43	$25.75	$25.02	605,239
2021-05-12	$25.68	$25.84	$25.51	$25.53	$24.81	571,494
2021-05-11	$25.60	$25.74	$25.51	$25.71	$24.98	851,189
2021-05-10	$26.67	$26.69	$26.46	$26.50	$25.75	550,507
2021-05-07	$26.72	$26.84	$26.71	$26.75	$25.99	365,811
2021-05-06	$26.32	$26.46	$26.24	$26.45	$25.70	400,635
2021-05-05	$26.36	$26.38	$26.27	$26.32	$25.57	274,709
2021-05-04	$26.04	$26.11	$25.82	$25.92	$25.19	882,135
2021-05-03	$26.25	$26.46	$26.25	$26.37	$25.62	292,388
2021-04-30	$26.20	$26.23	$26.05	$26.08	$25.34	501,390
2021-04-29	$26.24	$26.31	$26.16	$26.28	$25.54	470,773
2021-04-28	$26.86	$27.00	$26.82	$26.91	$25.69	325,433
2021-04-27	$26.91	$26.99	$26.84	$26.92	$25.70	328,067
2021-04-26	$27.01	$27.01	$26.91	$26.94	$25.72	254,456
2021-04-23	$26.82	$27.15	$26.82	$27.13	$25.90	434,110
2021-04-22	$26.93	$27.05	$26.82	$26.87	$25.65	481,351
2021-04-21	$26.80	$26.99	$26.80	$26.86	$25.64	402,835
2021-04-20	$26.94	$27.05	$26.66	$26.72	$25.51	792,232
2021-04-19	$27.06	$27.06	$26.90	$26.94	$25.72	493,947
2021-04-16	$26.89	$27.02	$26.85	$27.00	$25.78	322,570
2021-04-15	$26.64	$26.88	$26.61	$26.81	$25.59	413,526
2021-04-14	$26.70	$26.75	$26.60	$26.65	$25.44	412,942
2021-04-13	$26.29	$26.49	$26.24	$26.47	$25.27	344,504
2021-04-12	$26.22	$26.52	$26.22	$26.49	$25.29	855,737
2021-04-09	$26.36	$26.45	$26.28	$26.43	$25.23	278,942
2021-04-08	$26.20	$26.28	$26.15	$26.25	$25.06	344,501
2021-04-07	$26.14	$26.16	$25.94	$26.03	$24.85	619,945
2021-04-06	$25.66	$25.94	$25.65	$25.84	$24.67	841,290
2021-04-05	$25.73	$26.06	$25.73	$26.03	$24.85	345,222
2021-04-01	$25.30	$25.60	$25.29	$25.60	$24.44	431,930
2021-03-31	$25.28	$25.30	$25.12	$25.16	$24.02	490,539
2021-03-30	$25.06	$25.22	$25.04	$25.10	$23.96	381,864
2021-03-29	$25.10	$25.38	$25.10	$25.32	$24.17	449,442
2021-03-26	$25.00	$25.17	$24.90	$25.16	$24.02	535,548
2021-03-25	$24.88	$25.17	$24.81	$25.16	$24.02	548,076
2021-03-24	$24.75	$24.88	$24.69	$24.75	$23.63	530,436
2021-03-23	$24.57	$24.92	$24.57	$24.74	$23.62	1,909,489
2021-03-22	$24.59	$24.70	$24.44	$24.63	$23.51	423,477
2021-03-19	$24.83	$24.89	$24.70	$24.76	$23.64	768,447
2021-03-18	$24.58	$24.89	$24.54	$24.71	$23.59	745,310
2021-03-17	$24.83	$24.87	$24.55	$24.75	$23.63	784,493
2021-03-16	$24.11	$24.43	$24.09	$24.38	$23.27	998,767
2021-03-15	$24.26	$24.36	$24.06	$24.31	$23.21	1,048,520
2021-03-12	$23.92	$24.33	$23.88	$24.32	$23.22	1,697,906
2021-03-11	$24.22	$24.31	$24.13	$24.30	$23.20	1,217,552
2021-03-10	$24.17	$24.18	$23.99	$24.02	$22.93	662,871
2021-03-09	$24.01	$24.16	$23.95	$24.00	$22.91	500,239
2021-03-08	$23.41	$23.77	$23.37	$23.47	$22.41	677,033
2021-03-05	$23.69	$23.86	$23.46	$23.82	$22.74	688,342
2021-03-04	$24.01	$24.10	$23.64	$23.68	$22.61	859,718
2021-03-03	$23.87	$24.02	$23.77	$23.91	$22.83	768,639
2021-03-02	$24.01	$24.03	$23.81	$23.90	$22.82	515,409
2021-03-01	$23.90	$23.90	$23.65	$23.85	$22.77	1,615,416
2021-02-26	$23.82	$23.84	$23.49	$23.49	$22.42	1,054,063
2021-02-25	$24.41	$24.53	$24.00	$24.08	$22.99	486,367
2021-02-24	$24.27	$24.40	$24.08	$24.37	$23.26	521,468
2021-02-23	$24.35	$24.57	$24.31	$24.52	$23.41	414,295
2021-02-22	$24.54	$24.61	$24.38	$24.40	$23.29	642,083
2021-02-19	$25.10	$25.10	$24.79	$24.80	$23.67	854,065
2021-02-18	$25.21	$25.42	$25.06	$25.38	$24.23	576,031
2021-02-17	$25.48	$25.64	$25.31	$25.61	$24.45	1,349,317
2021-02-16	$25.94	$26.08	$25.86	$25.90	$24.72	598,225
2021-02-12	$25.56	$25.91	$25.55	$25.85	$24.68	532,525
2021-02-11	$25.27	$25.36	$25.19	$25.30	$24.15	547,329
2021-02-10	$24.85	$24.88	$24.61	$24.74	$23.62	596,315
2021-02-09	$24.79	$25.03	$24.77	$24.96	$23.83	545,633
2021-02-08	$25.39	$25.41	$25.17	$25.26	$24.11	740,087
2021-02-05	$25.22	$25.33	$25.11	$25.19	$24.05	598,800
2021-02-04	$25.31	$25.55	$25.26	$25.49	$24.33	487,192
2021-02-03	$25.47	$25.52	$25.27	$25.42	$24.27	439,980
2021-02-02	$25.48	$25.69	$25.42	$25.64	$24.48	340,515
2021-02-01	$25.21	$25.38	$25.13	$25.36	$24.21	479,405
2021-01-29	$25.12	$25.21	$24.78	$24.82	$23.69	439,975
2021-01-28	$25.38	$25.73	$25.36	$25.50	$24.34	595,218
2021-01-27	$25.55	$25.71	$25.38	$25.46	$24.30	718,113
2021-01-26	$25.84	$25.91	$25.72	$25.88	$24.71	473,517
2021-01-25	$25.55	$25.65	$25.41	$25.63	$24.47	621,973
2021-01-22	$25.57	$25.70	$25.53	$25.54	$24.38	701,914
2021-01-21	$24.98	$25.12	$24.90	$25.10	$23.96	433,568
2021-01-20	$24.87	$25.11	$24.84	$25.10	$23.96	312,513
2021-01-19	$24.83	$24.97	$24.74	$24.91	$23.78	517,261
2021-01-15	$24.76	$24.88	$24.56	$24.78	$23.66	450,810
2021-01-14	$24.89	$25.10	$24.84	$24.94	$23.81	400,122
2021-01-13	$24.93	$25.01	$24.80	$24.86	$23.73	390,779
2021-01-12	$24.95	$25.02	$24.82	$25.00	$23.87	431,040
2021-01-11	$25.31	$25.44	$25.18	$25.28	$24.13	386,622
2021-01-08	$25.65	$25.83	$25.51	$25.71	$24.54	472,718
2021-01-07	$25.53	$25.56	$25.29	$25.43	$24.28	635,042
2021-01-06	$25.51	$26.06	$25.46	$25.95	$24.77	868,822
2021-01-05	$24.79	$25.01	$24.72	$25.01	$23.88	757,144
2021-01-04	$25.40	$25.45	$24.85	$24.91	$23.78	563,813
2020-12-31	$24.59	$24.67	$24.54	$24.66	$23.54	237,162
2020-12-30	$25.00	$25.00	$24.75	$24.76	$23.64	321,950
2020-12-29	$25.15	$25.20	$24.87	$24.95	$23.82	454,249
2020-12-28	$24.63	$24.82	$24.62	$24.73	$23.61	380,112
2020-12-24	$24.37	$24.42	$24.30	$24.40	$23.29	164,117
2020-12-23	$24.23	$24.26	$24.07	$24.16	$23.06	412,421
2020-12-22	$23.90	$24.04	$23.86	$24.02	$22.93	333,800
2020-12-21	$23.86	$24.11	$23.65	$24.09	$23.00	434,288
2020-12-18	$24.41	$24.48	$24.24	$24.43	$23.32	490,611
2020-12-17	$24.45	$24.46	$24.29	$24.36	$23.25	399,617
2020-12-16	$24.07	$24.15	$24.03	$24.09	$23.00	280,350
2020-12-15	$23.79	$23.95	$23.73	$23.91	$22.83	354,505
2020-12-14	$24.10	$24.13	$23.91	$23.92	$22.83	501,026
2020-12-11	$23.95	$24.17	$23.94	$24.14	$23.04	488,685
2020-12-10	$24.28	$24.49	$24.26	$24.38	$23.27	369,110
2020-12-09	$24.34	$24.36	$24.13	$24.25	$23.15	443,140
2020-12-08	$23.96	$24.15	$23.89	$24.12	$23.03	344,565
2020-12-07	$23.73	$24.01	$23.68	$23.93	$22.84	501,921
2020-12-04	$23.66	$23.85	$23.64	$23.85	$22.77	537,112
2020-12-03	$23.67	$23.82	$23.62	$23.77	$22.69	359,887
2020-12-02	$23.70	$23.78	$23.55	$23.64	$22.57	314,702
2020-12-01	$23.57	$23.74	$23.57	$23.70	$22.62	354,047
2020-11-30	$23.57	$23.71	$23.36	$23.38	$22.32	572,958
2020-11-27	$23.22	$23.42	$23.18	$23.38	$22.32	341,309
2020-11-25	$23.33	$23.51	$23.27	$23.40	$22.34	2,268,592
2020-11-24	$23.50	$23.51	$23.33	$23.45	$22.39	1,057,507
2020-11-23	$23.62	$23.71	$23.42	$23.59	$22.52	1,136,027
2020-11-20	$23.76	$23.76	$23.58	$23.63	$22.56	673,957
2020-11-19	$23.30	$23.73	$23.20	$23.66	$22.59	1,403,567
2020-11-18	$22.95	$23.15	$22.94	$23.02	$21.98	973,322
2020-11-17	$22.84	$22.85	$22.63	$22.72	$21.69	690,880
2020-11-16	$23.48	$23.51	$23.17	$23.25	$22.20	787,241
2020-11-13	$23.27	$23.49	$23.27	$23.47	$22.41	568,386
2020-11-12	$23.86	$23.92	$23.61	$23.65	$22.58	1,163,897
2020-11-11	$23.73	$23.83	$23.66	$23.73	$22.65	1,040,297
2020-11-10	$23.86	$23.99	$23.66	$23.68	$22.61	1,522,441
2020-11-09	$24.56	$24.73	$23.84	$23.84	$22.76	1,084,359
2020-11-06	$22.05	$22.13	$21.95	$22.07	$21.07	897,552
2020-11-05	$21.82	$22.02	$21.79	$21.88	$20.89	883,158
2020-11-04	$21.04	$21.22	$20.98	$21.06	$20.10	1,510,323
2020-11-03	$20.95	$21.24	$20.91	$21.16	$20.20	1,206,928
2020-11-02	$20.45	$20.49	$20.11	$20.37	$19.45	1,638,921
2020-10-30	$19.69	$19.88	$19.52	$19.73	$18.83	911,130
2020-10-29	$19.97	$20.27	$19.80	$20.05	$19.14	1,418,102
2020-10-28	$20.23	$20.33	$20.07	$20.14	$19.23	851,529
2020-10-27	$21.00	$21.05	$20.86	$20.90	$19.95	560,540
2020-10-26	$21.13	$21.18	$20.84	$20.93	$19.98	466,198
2020-10-23	$21.44	$21.44	$21.25	$21.40	$20.43	408,434
2020-10-22	$21.53	$21.57	$21.37	$21.42	$20.45	672,334
2020-10-21	$21.81	$21.94	$21.72	$21.77	$20.78	477,094
2020-10-20	$22.06	$22.18	$22.01	$22.02	$21.02	566,387
2020-10-19	$22.14	$22.20	$21.64	$21.64	$20.66	528,749
2020-10-16	$22.00	$22.25	$21.98	$22.04	$21.04	604,786
2020-10-15	$21.33	$21.48	$21.30	$21.43	$20.46	477,647
2020-10-14	$22.13	$22.16	$21.88	$22.01	$21.01	425,460
2020-10-13	$22.16	$22.21	$22.03	$22.09	$21.09	477,202
2020-10-12	$22.20	$22.31	$22.15	$22.25	$21.24	665,510
2020-10-09	$21.84	$22.14	$21.83	$22.07	$21.07	718,789
2020-10-08	$21.84	$21.90	$21.78	$21.80	$20.81	434,454
2020-10-07	$21.82	$21.85	$21.63	$21.68	$20.70	840,247
2020-10-06	$22.57	$22.57	$22.17	$22.23	$21.22	589,140
2020-10-05	$22.82	$22.93	$22.77	$22.89	$21.85	428,943
2020-10-02	$22.30	$22.68	$22.29	$22.60	$21.57	570,345
2020-10-01	$22.18	$22.41	$21.98	$22.29	$21.28	1,289,558
2020-09-30	$22.34	$22.49	$22.26	$22.37	$21.36	420,674
2020-09-29	$22.36	$22.44	$22.20	$22.25	$21.24	517,342
2020-09-28	$22.51	$22.57	$22.34	$22.41	$21.39	446,288
2020-09-25	$21.76	$22.32	$21.76	$22.26	$21.25	604,547
2020-09-24	$21.83	$21.88	$21.53	$21.69	$20.71	1,394,669
2020-09-23	$22.36	$22.44	$22.11	$22.13	$21.13	629,466
2020-09-22	$21.76	$21.96	$21.63	$21.87	$20.88	967,436
2020-09-21	$22.26	$22.28	$21.77	$22.03	$21.03	942,384
2020-09-18	$23.35	$23.49	$23.20	$23.34	$22.28	560,414
2020-09-17	$23.13	$23.36	$23.11	$23.29	$22.23	591,338
2020-09-16	$23.51	$23.59	$23.32	$23.38	$22.32	583,741
2020-09-15	$23.29	$23.41	$23.28	$23.38	$22.32	488,039
2020-09-14	$23.25	$23.31	$23.08	$23.13	$22.08	420,869
2020-09-11	$23.00	$23.14	$22.83	$23.01	$21.97	470,372
2020-09-10	$23.25	$23.32	$22.79	$22.82	$21.78	562,607
2020-09-09	$23.16	$23.47	$23.13	$23.33	$22.27	601,829
2020-09-08	$22.75	$22.99	$22.66	$22.70	$21.67	721,356
2020-09-04	$22.81	$22.86	$22.26	$22.65	$21.62	750,002
2020-09-03	$23.42	$23.45	$22.66	$22.75	$21.72	703,531
2020-09-02	$22.72	$23.20	$22.72	$23.18	$22.13	638,570
2020-09-01	$22.39	$22.49	$22.28	$22.38	$21.36	681,225
2020-08-31	$22.67	$22.83	$22.62	$22.66	$21.63	480,247
2020-08-28	$22.86	$22.88	$22.74	$22.82	$21.78	470,639
2020-08-27	$22.97	$22.97	$22.67	$22.73	$21.70	529,306
2020-08-26	$22.62	$22.90	$22.62	$22.84	$21.80	332,077
2020-08-25	$23.03	$23.04	$22.75	$22.83	$21.79	581,701
2020-08-24	$23.05	$23.09	$22.92	$23.03	$21.99	923,448
2020-08-21	$22.57	$22.74	$22.54	$22.73	$21.70	519,614
2020-08-20	$22.53	$22.75	$22.48	$22.63	$21.60	575,277
2020-08-19	$22.92	$22.97	$22.70	$22.75	$21.72	695,819
2020-08-18	$22.85	$22.85	$22.72	$22.78	$21.75	443,912
2020-08-17	$22.74	$22.84	$22.70	$22.77	$21.74	427,148
2020-08-14	$22.70	$22.70	$22.47	$22.51	$21.49	471,946
2020-08-13	$23.10	$23.25	$23.01	$23.06	$22.01	519,689
2020-08-12	$22.94	$23.30	$22.89	$23.16	$22.11	1,348,249
2020-08-11	$22.65	$22.69	$22.37	$22.38	$21.36	662,185
2020-08-10	$22.20	$22.23	$22.12	$22.15	$21.15	515,362
2020-08-07	$22.02	$22.20	$22.01	$22.16	$21.15	726,293
2020-08-06	$21.97	$22.12	$21.94	$22.11	$21.11	1,615,712
2020-08-05	$21.83	$21.92	$21.65	$21.67	$20.69	928,808
2020-08-04	$21.33	$21.43	$21.24	$21.34	$20.37	986,732
2020-08-03	$21.62	$21.83	$21.55	$21.70	$20.72	851,492
2020-07-31	$21.36	$21.41	$21.03	$21.17	$20.21	1,139,797
2020-07-30	$21.47	$21.79	$21.23	$21.77	$20.61	1,127,535
2020-07-29	$21.87	$22.00	$21.76	$21.95	$20.78	1,179,640
2020-07-28	$21.68	$21.92	$21.59	$21.61	$20.46	1,869,769
2020-07-27	$21.72	$21.82	$21.51	$21.53	$20.39	1,832,774
2020-07-24	$21.68	$21.68	$21.04	$21.12	$20.00	2,664,112
2020-07-23	$21.55	$21.85	$21.18	$21.18	$20.06	3,131,632
2020-07-22	$22.44	$22.99	$22.42	$22.98	$21.76	1,823,604
2020-07-21	$22.71	$22.83	$22.56	$22.72	$21.51	2,239,234
2020-07-20	$22.71	$22.92	$22.59	$22.92	$21.70	1,081,918
2020-07-17	$22.75	$22.94	$22.63	$22.91	$21.69	857,968
2020-07-16	$22.90	$22.96	$22.79	$22.88	$21.67	911,295
2020-07-15	$23.20	$23.20	$22.96	$23.08	$21.85	887,223
2020-07-14	$22.40	$22.72	$22.30	$22.68	$21.48	1,438,465
2020-07-13	$22.90	$23.03	$22.57	$22.62	$21.42	967,082
2020-07-10	$23.00	$23.08	$22.90	$23.05	$21.83	606,103
2020-07-09	$23.24	$23.25	$22.82	$23.01	$21.79	1,304,677
2020-07-08	$23.16	$23.41	$23.14	$23.38	$22.14	590,835
2020-07-07	$23.33	$23.46	$23.22	$23.22	$21.99	609,269
2020-07-06	$23.43	$23.66	$23.43	$23.52	$22.27	919,625
2020-07-02	$23.36	$23.46	$23.30	$23.37	$22.13	1,904,199
2020-07-01	$23.43	$23.68	$23.35	$23.65	$22.39	1,269,347
2020-06-30	$23.14	$23.59	$23.10	$23.56	$22.31	2,645,214
2020-06-29	$23.39	$23.62	$23.24	$23.62	$22.37	1,998,675
2020-06-26	$23.72	$23.76	$23.36	$23.46	$22.21	1,363,204
2020-06-25	$23.34	$23.67	$23.24	$23.66	$22.40	1,246,238
2020-06-24	$23.49	$23.57	$23.09	$23.27	$22.03	1,591,427
2020-06-23	$24.15	$24.25	$24.06	$24.16	$22.88	872,636
2020-06-22	$23.83	$24.00	$23.64	$23.98	$22.71	800,426
2020-06-19	$23.94	$24.04	$23.44	$23.50	$22.25	527,051
2020-06-18	$23.45	$23.49	$23.28	$23.44	$22.20	356,534
2020-06-17	$23.79	$23.96	$23.66	$23.79	$22.53	454,643
2020-06-16	$23.87	$23.95	$23.50	$23.67	$22.41	569,613
2020-06-15	$23.05	$23.41	$22.86	$23.33	$22.09	581,849
2020-06-12	$23.58	$23.62	$22.79	$23.20	$21.97	691,248
2020-06-11	$23.47	$23.50	$22.72	$22.80	$21.59	543,421
2020-06-10	$24.04	$24.22	$23.92	$24.04	$22.76	669,650
2020-06-09	$23.62	$24.02	$23.62	$23.91	$22.64	759,748
2020-06-08	$24.02	$24.32	$24.00	$24.28	$22.99	696,180
2020-06-05	$24.02	$24.35	$23.97	$24.23	$22.94	542,617
2020-06-04	$24.32	$24.56	$24.24	$24.29	$23.00	1,145,973
2020-06-03	$24.27	$24.63	$24.23	$24.60	$23.29	495,674
2020-06-02	$23.97	$24.00	$23.82	$23.97	$22.70	351,803
2020-06-01	$23.57	$23.84	$23.52	$23.81	$22.55	470,120
2020-05-29	$23.57	$23.58	$22.99	$23.29	$22.05	768,831
2020-05-28	$23.56	$23.93	$23.56	$23.68	$22.42	893,895
2020-05-27	$23.04	$23.21	$22.85	$23.19	$21.96	618,078
2020-05-26	$23.31	$23.39	$23.17	$23.20	$21.97	602,983
2020-05-22	$22.85	$23.09	$22.79	$22.97	$21.75	486,412
2020-05-21	$23.10	$23.16	$22.83	$22.85	$21.64	497,096
2020-05-20	$23.32	$23.32	$22.91	$23.04	$21.82	873,195
2020-05-19	$22.53	$22.61	$22.36	$22.37	$21.18	687,230
2020-05-18	$22.45	$22.84	$22.41	$22.77	$21.56	619,571
2020-05-15	$21.80	$21.97	$21.67	$21.92	$20.76	790,601
2020-05-14	$21.89	$22.13	$21.71	$22.13	$20.96	1,187,811
2020-05-13	$22.85	$22.89	$22.27	$22.42	$21.23	645,935
2020-05-12	$23.31	$23.31	$22.82	$22.83	$21.62	627,342
2020-05-11	$22.97	$23.34	$22.91	$23.15	$21.92	873,743
2020-05-08	$23.05	$23.25	$23.00	$23.14	$21.91	533,678
2020-05-07	$22.59	$23.00	$22.56	$22.94	$21.72	1,123,705
2020-05-06	$22.37	$22.40	$22.07	$22.07	$20.90	599,235
2020-05-05	$22.34	$22.68	$22.30	$22.47	$21.28	543,280
2020-05-04	$22.43	$22.47	$22.25	$22.42	$21.23	660,708
2020-05-01	$22.68	$22.77	$22.34	$22.51	$21.32	527,053
2020-04-30	$22.90	$23.01	$22.44	$22.66	$21.46	749,668
2020-04-29	$23.19	$23.38	$23.15	$23.30	$22.06	584,403
2020-04-28	$22.97	$23.06	$22.78	$22.81	$21.60	648,194
2020-04-27	$22.29	$22.39	$22.19	$22.32	$21.14	622,472
2020-04-24	$21.68	$21.76	$21.45	$21.73	$20.58	511,712
2020-04-23	$22.32	$22.56	$22.00	$22.01	$20.45	835,717
2020-04-22	$22.55	$22.69	$22.42	$22.62	$21.01	557,123
2020-04-21	$22.42	$22.67	$22.14	$22.15	$20.58	698,168
2020-04-20	$23.12	$23.56	$23.06	$23.15	$21.51	1,047,414
2020-04-17	$23.38	$23.38	$22.84	$23.07	$21.43	868,696
2020-04-16	$22.26	$22.36	$22.01	$22.32	$20.74	875,059
2020-04-15	$21.62	$21.80	$21.44	$21.52	$19.99	803,790
2020-04-14	$22.06	$22.58	$22.06	$22.46	$20.87	997,965
2020-04-13	$22.55	$22.56	$22.09	$22.51	$20.91	580,291
2020-04-09	$21.89	$22.81	$21.84	$22.67	$21.06	1,119,248
2020-04-08	$21.29	$21.66	$21.11	$21.54	$20.01	822,495
2020-04-07	$21.80	$21.80	$21.14	$21.16	$19.66	1,407,636
2020-04-06	$20.92	$21.69	$20.89	$21.63	$20.10	991,689
2020-04-03	$20.59	$20.88	$20.52	$20.74	$19.27	856,830
2020-04-02	$20.24	$20.54	$20.10	$20.44	$18.99	1,110,200
2020-04-01	$20.45	$20.85	$20.40	$20.48	$19.03	978,443
2020-03-31	$21.05	$21.75	$21.05	$21.40	$19.88	1,312,098
2020-03-30	$21.18	$21.56	$21.12	$21.52	$19.99	1,163,931
2020-03-27	$20.53	$21.44	$20.23	$21.05	$19.56	3,362,253
2020-03-26	$20.31	$21.47	$20.31	$21.39	$19.87	2,625,001
2020-03-25	$19.53	$20.41	$19.28	$20.03	$18.61	1,774,167
2020-03-24	$18.17	$18.70	$18.04	$18.63	$17.31	1,411,155
2020-03-23	$17.04	$17.48	$16.81	$16.92	$15.72	1,818,386
2020-03-20	$18.40	$18.53	$16.90	$16.95	$15.75	1,546,355
2020-03-19	$17.16	$18.23	$17.12	$17.80	$16.54	801,656
2020-03-18	$17.61	$18.08	$17.06	$17.64	$16.39	1,309,267
2020-03-17	$17.93	$18.97	$17.58	$18.96	$17.61	2,364,869
2020-03-16	$17.57	$18.74	$17.51	$18.08	$16.80	2,355,432
2020-03-13	$19.71	$19.71	$18.61	$19.43	$18.05	1,459,720
2020-03-12	$20.15	$20.15	$17.70	$19.27	$17.90	1,250,495
2020-03-11	$22.03	$22.12	$21.43	$21.69	$20.15	2,551,894
2020-03-10	$22.63	$22.73	$21.92	$22.70	$21.09	1,514,833
2020-03-09	$22.89	$23.30	$22.19	$22.37	$20.78	1,689,372
2020-03-06	$23.84	$24.28	$23.82	$24.21	$22.49	842,472
2020-03-05	$24.43	$24.72	$24.36	$24.50	$22.76	758,616
2020-03-04	$24.79	$25.12	$24.55	$25.11	$23.33	682,098
2020-03-03	$24.61	$24.96	$24.31	$24.45	$22.72	1,057,132
2020-03-02	$24.12	$24.45	$23.90	$24.44	$22.71	931,536
2020-02-28	$23.98	$24.23	$23.56	$24.15	$22.44	1,251,439
2020-02-27	$25.24	$25.38	$24.69	$24.69	$22.94	772,785
2020-02-26	$25.53	$25.83	$25.47	$25.53	$23.72	491,345
2020-02-25	$25.90	$25.97	$25.52	$25.54	$23.73	528,510
2020-02-24	$25.84	$26.03	$25.82	$25.90	$24.06	614,611
2020-02-21	$26.99	$27.02	$26.81	$26.89	$24.98	367,088
2020-02-20	$26.90	$27.08	$26.84	$27.05	$25.13	309,773
2020-02-19	$27.22	$27.23	$27.14	$27.16	$25.23	267,568
2020-02-18	$27.10	$27.26	$27.09	$27.18	$25.25	290,726
2020-02-14	$26.94	$27.09	$26.90	$27.06	$25.14	267,504
2020-02-13	$26.81	$27.10	$26.69	$26.98	$25.07	436,316
2020-02-12	$26.47	$26.62	$26.31	$26.55	$24.67	584,648
2020-02-11	$26.94	$26.95	$26.78	$26.79	$24.89	358,411
2020-02-10	$26.84	$26.96	$26.81	$26.96	$25.05	295,528
2020-02-07	$26.99	$27.03	$26.89	$26.89	$24.98	269,460
2020-02-06	$27.11	$27.18	$27.08	$27.13	$25.20	240,920
2020-02-05	$27.09	$27.14	$27.00	$27.08	$25.16	789,480
2020-02-04	$26.82	$26.92	$26.78	$26.87	$24.96	357,057
2020-02-03	$26.35	$26.44	$26.20	$26.23	$24.37	378,860
2020-01-31	$26.70	$26.70	$26.45	$26.54	$24.66	347,746
2020-01-30	$26.59	$26.73	$26.53	$26.71	$24.81	636,444
2020-01-29	$26.50	$26.55	$26.38	$26.46	$24.58	268,064
2020-01-28	$26.50	$26.66	$26.45	$26.63	$24.74	229,715
2020-01-27	$26.38	$26.46	$26.34	$26.36	$24.49	285,123
2020-01-24	$26.94	$26.99	$26.67	$26.69	$24.80	568,947
2020-01-23	$26.32	$26.41	$26.22	$26.39	$24.52	343,085
2020-01-22	$26.37	$26.50	$26.33	$26.37	$24.50	259,276
2020-01-21	$25.98	$26.13	$25.96	$26.06	$24.21	292,336
2020-01-17	$26.22	$26.23	$26.11	$26.20	$24.34	233,011
2020-01-16	$26.09	$26.18	$26.01	$26.16	$24.30	281,492
2020-01-15	$25.90	$26.13	$25.90	$26.03	$24.18	244,525
2020-01-14	$25.67	$25.77	$25.65	$25.69	$23.87	267,055
2020-01-13	$25.30	$25.45	$25.26	$25.45	$23.64	250,851
2020-01-10	$25.32	$25.40	$25.28	$25.28	$23.49	253,151
2020-01-09	$25.23	$25.36	$25.20	$25.25	$23.46	326,121
2020-01-08	$24.83	$25.08	$24.81	$25.01	$23.24	204,738
2020-01-07	$24.91	$24.95	$24.84	$24.89	$23.12	282,780
2020-01-06	$24.95	$25.17	$24.94	$25.17	$23.38	245,305
2020-01-03	$24.88	$25.12	$24.88	$25.02	$23.24	373,888
2020-01-02	$25.11	$25.24	$25.08	$25.23	$23.44	372,256
2019-12-31	$25.17	$25.29	$25.16	$25.27	$23.48	138,368
2019-12-30	$25.28	$25.31	$25.08	$25.14	$23.36	178,124
2019-12-27	$25.28	$25.32	$25.17	$25.30	$23.50	295,074
2019-12-26	$25.05	$25.23	$24.99	$25.22	$23.43	164,457
2019-12-24	$24.97	$25.08	$24.92	$25.04	$23.26	129,024
2019-12-23	$24.88	$24.98	$24.82	$24.98	$23.21	304,737
2019-12-20	$25.03	$25.08	$24.96	$25.01	$23.24	344,853
2019-12-19	$24.92	$24.94	$24.77	$24.87	$23.11	189,339
2019-12-18	$24.93	$24.94	$24.78	$24.89	$23.12	234,509
2019-12-17	$24.78	$24.90	$24.72	$24.82	$23.06	343,328
2019-12-16	$25.15	$25.31	$25.00	$25.01	$23.24	407,953
2019-12-13	$24.13	$24.26	$24.07	$24.26	$22.54	345,391
2019-12-12	$23.82	$24.02	$23.80	$23.98	$22.28	346,759
2019-12-11	$24.01	$24.14	$23.93	$24.14	$22.43	336,839
2019-12-10	$24.12	$24.23	$24.09	$24.20	$22.48	280,313
2019-12-09	$24.07	$24.10	$24.00	$24.02	$22.32	178,750
2019-12-06	$23.98	$24.12	$23.88	$24.06	$22.35	263,451
2019-12-05	$23.84	$23.86	$23.72	$23.85	$22.16	272,777
2019-12-04	$23.82	$23.91	$23.77	$23.82	$22.13	359,464
2019-12-03	$23.68	$23.84	$23.63	$23.82	$22.13	856,637
2019-12-02	$24.09	$24.09	$23.80	$23.96	$22.26	532,724
2019-11-29	$24.32	$24.40	$24.30	$24.38	$22.65	160,679
2019-11-27	$24.26	$24.33	$24.22	$24.31	$22.59	261,557
2019-11-26	$24.31	$24.40	$24.21	$24.22	$22.50	269,985
2019-11-25	$24.49	$24.52	$24.32	$24.34	$22.61	329,831
2019-11-22	$23.99	$24.01	$23.91	$23.95	$22.25	234,516
2019-11-21	$23.72	$23.79	$23.61	$23.74	$22.06	227,072
2019-11-20	$23.99	$24.08	$23.91	$23.92	$22.22	255,534
2019-11-19	$24.48	$24.50	$24.22	$24.32	$22.59	301,046
2019-11-18	$24.10	$24.21	$24.05	$24.18	$22.46	347,548
2019-11-15	$24.01	$24.08	$23.94	$24.07	$22.36	310,164
2019-11-14	$24.10	$24.29	$24.10	$24.29	$22.57	227,247
2019-11-13	$23.89	$23.99	$23.88	$23.99	$22.29	252,728
2019-11-12	$23.93	$24.03	$23.91	$23.92	$22.22	221,774
2019-11-11	$23.67	$23.76	$23.64	$23.70	$22.02	294,033
2019-11-08	$23.82	$23.88	$23.72	$23.79	$22.10	204,359
2019-11-07	$23.80	$23.84	$23.71	$23.74	$22.06	272,695
2019-11-06	$23.89	$23.95	$23.73	$23.77	$22.08	477,305
2019-11-05	$23.70	$23.73	$23.62	$23.72	$22.04	269,081
2019-11-04	$23.98	$24.00	$23.80	$23.83	$22.14	261,709
2019-11-01	$24.29	$24.30	$24.08	$24.11	$22.40	358,799
2019-10-31	$24.27	$24.33	$24.11	$24.19	$22.47	358,079
2019-10-30	$24.14	$24.26	$24.01	$24.23	$22.51	403,185
2019-10-29	$23.75	$23.85	$23.71	$23.77	$22.08	364,626
2019-10-28	$23.79	$23.98	$23.76	$23.83	$22.14	471,453
2019-10-25	$23.55	$23.84	$23.55	$23.72	$22.04	441,854
2019-10-24	$23.72	$23.87	$23.68	$23.72	$22.04	315,570
2019-10-23	$22.80	$22.93	$22.78	$22.83	$21.21	360,739
2019-10-22	$22.88	$22.99	$22.82	$22.90	$21.28	1,262,871
2019-10-21	$22.62	$22.88	$22.59	$22.80	$21.18	662,070
2019-10-18	$22.62	$22.72	$22.45	$22.66	$21.05	427,750
2019-10-17	$23.11	$23.16	$23.03	$23.13	$21.49	240,951
2019-10-16	$23.10	$23.27	$23.03	$23.16	$21.52	381,184
2019-10-15	$22.79	$22.83	$22.61	$22.78	$21.16	400,103
2019-10-14	$22.94	$23.04	$22.89	$22.89	$21.27	322,536
2019-10-11	$23.24	$23.39	$23.22	$23.32	$21.67	298,030
2019-10-10	$22.91	$23.22	$22.87	$23.17	$21.53	278,264
2019-10-09	$23.14	$23.19	$23.09	$23.13	$21.49	210,764
2019-10-08	$23.20	$23.21	$22.99	$23.00	$21.37	255,209
2019-10-07	$22.94	$23.08	$22.92	$23.01	$21.38	225,407
2019-10-04	$22.79	$23.03	$22.77	$23.03	$21.40	316,359
2019-10-03	$22.58	$22.72	$22.48	$22.65	$21.04	529,969
2019-10-02	$22.95	$23.00	$22.69	$22.71	$21.10	331,939
2019-10-01	$23.48	$23.49	$23.23	$23.36	$21.70	372,927
2019-09-30	$23.71	$23.91	$23.71	$23.72	$22.04	460,859
2019-09-27	$24.04	$24.04	$23.70	$23.74	$22.06	375,869
2019-09-26	$23.96	$24.03	$23.75	$23.75	$22.06	333,750
2019-09-25	$23.45	$23.46	$23.29	$23.37	$21.71	269,728
2019-09-24	$23.55	$23.69	$23.50	$23.53	$21.86	233,832
2019-09-23	$23.42	$23.49	$23.38	$23.44	$21.78	227,403
2019-09-20	$23.64	$23.74	$23.26	$23.26	$21.61	451,553
2019-09-19	$23.71	$23.85	$23.70	$23.75	$22.06	419,303
2019-09-18	$23.50	$23.54	$23.33	$23.48	$21.81	362,437
2019-09-17	$23.41	$23.66	$23.38	$23.46	$21.80	498,868
2019-09-16	$22.96	$23.00	$22.81	$22.87	$21.25	224,344
2019-09-13	$22.98	$23.24	$22.97	$23.17	$21.53	257,634
2019-09-12	$23.42	$23.49	$23.33	$23.38	$21.72	338,023
2019-09-11	$23.14	$23.34	$23.14	$23.21	$21.56	310,278
2019-09-10	$22.88	$23.22	$22.85	$23.08	$21.44	336,447
2019-09-09	$24.01	$24.01	$23.72	$23.77	$22.08	259,430
2019-09-06	$24.16	$24.30	$24.16	$24.24	$22.52	174,278
2019-09-05	$24.09	$24.12	$23.96	$24.08	$22.37	301,246
2019-09-04	$24.27	$24.49	$24.21	$24.48	$22.74	257,284
2019-09-03	$24.28	$24.46	$24.25	$24.37	$22.64	400,287
2019-08-30	$24.23	$24.24	$23.97	$24.05	$22.34	228,607
2019-08-29	$24.19	$24.21	$24.08	$24.14	$22.43	169,334
2019-08-28	$23.87	$24.10	$23.79	$24.02	$22.32	265,181
2019-08-27	$23.78	$24.03	$23.75	$23.94	$22.24	292,582
2019-08-26	$23.67	$23.69	$23.47	$23.68	$22.00	269,229
2019-08-23	$23.79	$23.91	$23.55	$23.57	$21.90	403,217
2019-08-22	$23.70	$23.72	$23.57	$23.64	$21.96	263,288
2019-08-21	$23.81	$23.88	$23.74	$23.76	$22.07	266,881
2019-08-20	$23.56	$23.62	$23.46	$23.52	$21.85	253,769
2019-08-19	$23.68	$23.73	$23.60	$23.63	$21.95	236,489
2019-08-16	$23.49	$23.56	$23.44	$23.51	$21.84	227,167
2019-08-15	$23.28	$23.36	$23.23	$23.29	$21.64	281,533
2019-08-14	$23.18	$23.27	$22.98	$22.98	$21.35	373,787
2019-08-13	$23.42	$23.59	$23.41	$23.58	$21.91	300,911
2019-08-12	$23.48	$23.69	$23.47	$23.54	$21.87	220,815
2019-08-09	$23.59	$23.61	$23.44	$23.52	$21.85	440,480
2019-08-08	$23.45	$23.66	$23.44	$23.57	$21.90	410,560
2019-08-07	$23.33	$23.61	$23.29	$23.54	$21.87	652,738
2019-08-06	$22.98	$23.06	$22.84	$22.95	$21.32	1,057,221
2019-08-05	$23.24	$23.25	$22.87	$22.96	$21.33	832,597
2019-08-02	$23.63	$23.67	$23.32	$23.52	$21.85	610,095
2019-08-01	$23.70	$23.95	$23.70	$23.80	$22.11	417,990
2019-07-31	$23.78	$24.02	$23.67	$23.73	$21.89	407,021
2019-07-30	$24.17	$24.21	$24.01	$24.03	$22.17	348,046
2019-07-29	$24.29	$24.31	$24.15	$24.15	$22.28	275,689
2019-07-26	$23.90	$24.06	$23.90	$24.00	$22.14	329,089
2019-07-25	$23.50	$23.62	$23.26	$23.27	$21.47	567,560
2019-07-24	$24.27	$24.43	$24.24	$24.27	$22.39	435,209
2019-07-23	$24.46	$24.46	$24.31	$24.37	$22.48	307,869
2019-07-22	$24.27	$24.36	$24.20	$24.30	$22.42	345,722
2019-07-19	$24.45	$24.49	$24.27	$24.34	$22.45	306,901
2019-07-18	$24.36	$24.42	$24.22	$24.41	$22.52	330,611
2019-07-17	$24.41	$24.61	$24.40	$24.54	$22.64	321,742
2019-07-16	$24.46	$24.60	$24.42	$24.55	$22.65	420,280
2019-07-15	$24.69	$24.88	$24.67	$24.83	$22.90	339,734
2019-07-12	$24.42	$24.55	$24.39	$24.54	$22.64	246,024
2019-07-11	$24.66	$24.66	$24.49	$24.59	$22.68	178,722
2019-07-10	$24.44	$24.58	$24.44	$24.57	$22.66	255,880
2019-07-09	$24.43	$24.60	$24.42	$24.60	$22.69	261,686
2019-07-08	$24.58	$24.63	$24.47	$24.50	$22.60	252,074
2019-07-05	$24.47	$24.58	$24.28	$24.57	$22.66	451,204
2019-07-03	$24.92	$24.99	$24.87	$24.95	$23.02	179,776
2019-07-02	$24.62	$24.90	$24.61	$24.84	$22.91	317,654
2019-07-01	$24.65	$24.66	$24.48	$24.57	$22.66	300,761
2019-06-28	$24.33	$24.44	$24.29	$24.41	$22.52	338,836
2019-06-27	$24.37	$24.49	$24.33	$24.48	$22.58	350,954
2019-06-26	$24.66	$24.69	$24.48	$24.53	$22.63	277,367
2019-06-25	$24.85	$24.88	$24.65	$24.65	$22.74	226,383
2019-06-24	$24.91	$24.93	$24.80	$24.89	$22.96	684,820
2019-06-21	$24.47	$24.64	$24.38	$24.54	$22.64	593,242
2019-06-20	$24.77	$24.83	$24.69	$24.74	$22.82	251,018
2019-06-19	$24.29	$24.44	$24.22	$24.43	$22.54	318,531
2019-06-18	$24.62	$24.62	$24.36	$24.44	$22.54	372,568
2019-06-17	$24.25	$24.37	$24.23	$24.35	$22.46	366,069
2019-06-14	$24.11	$24.22	$24.08	$24.21	$22.33	535,516
2019-06-13	$24.02	$24.08	$23.97	$24.04	$22.18	944,706
2019-06-12	$24.10	$24.26	$24.10	$24.19	$22.31	845,893
2019-06-11	$23.94	$23.96	$23.86	$23.89	$22.04	676,103
2019-06-10	$23.94	$23.97	$23.85	$23.88	$22.03	474,220
2019-06-07	$24.09	$24.18	$23.85	$23.88	$22.03	450,706
2019-06-06	$23.69	$23.78	$23.65	$23.68	$21.84	327,947
2019-06-05	$23.44	$23.58	$23.42	$23.54	$21.71	518,532
2019-06-04	$23.27	$23.30	$23.03	$23.29	$21.48	443,049
2019-06-03	$23.40	$23.52	$23.27	$23.44	$21.62	547,634
2019-05-31	$23.27	$23.42	$23.19	$23.37	$21.56	603,961
2019-05-30	$23.32	$23.51	$23.31	$23.48	$21.66	677,997
2019-05-29	$22.93	$23.05	$22.84	$22.98	$21.20	730,965
2019-05-28	$23.28	$23.37	$23.16	$23.17	$21.37	206,230
2019-05-24	$23.32	$23.34	$23.17	$23.24	$21.44	230,486
2019-05-23	$23.00	$23.16	$22.97	$23.08	$21.29	221,502
2019-05-22	$23.15	$23.36	$23.14	$23.26	$21.46	293,567
2019-05-21	$23.11	$23.13	$22.93	$22.97	$21.19	508,360
2019-05-20	$22.92	$23.03	$22.88	$23.01	$21.23	201,151
2019-05-17	$22.96	$23.08	$22.94	$22.99	$21.21	184,765
2019-05-16	$22.83	$23.03	$22.78	$22.98	$21.20	308,559
2019-05-15	$22.53	$22.85	$22.53	$22.75	$20.99	474,677
2019-05-14	$22.52	$22.65	$22.52	$22.57	$20.82	228,963
2019-05-13	$22.73	$22.79	$22.52	$22.54	$20.79	390,187
2019-05-10	$22.72	$22.80	$22.61	$22.78	$21.01	373,450
2019-05-09	$22.54	$22.59	$22.45	$22.59	$20.84	357,454
2019-05-08	$22.56	$22.71	$22.52	$22.65	$20.89	509,276
2019-05-07	$22.56	$22.56	$22.28	$22.33	$20.60	689,576
2019-05-06	$22.56	$22.71	$22.41	$22.55	$20.80	782,591
2019-05-03	$22.58	$22.79	$22.55	$22.75	$20.99	557,782
2019-05-02	$22.30	$22.37	$22.24	$22.32	$20.59	644,698
2019-05-01	$23.00	$23.05	$22.86	$22.88	$20.89	332,686
2019-04-30	$22.80	$22.96	$22.79	$22.94	$20.95	237,010
2019-04-29	$22.73	$22.79	$22.70	$22.74	$20.76	211,988
2019-04-26	$22.63	$22.86	$22.60	$22.82	$20.84	343,588
2019-04-25	$22.41	$22.50	$22.36	$22.38	$20.44	305,280
2019-04-24	$22.46	$22.55	$22.34	$22.37	$20.43	608,614
2019-04-23	$22.35	$22.51	$22.18	$22.30	$20.36	1,342,666
2019-04-22	$22.15	$22.17	$22.02	$22.09	$20.17	148,663
2019-04-18	$22.09	$22.22	$22.09	$22.17	$20.24	220,687
2019-04-17	$21.92	$22.12	$21.90	$22.10	$20.18	194,538
2019-04-16	$21.80	$21.84	$21.72	$21.79	$19.90	480,467
2019-04-15	$21.61	$21.71	$21.57	$21.63	$19.75	339,657
2019-04-12	$21.52	$21.58	$21.44	$21.55	$19.68	216,005
2019-04-11	$21.81	$21.85	$21.73	$21.74	$19.85	249,573
2019-04-10	$21.63	$21.73	$21.58	$21.68	$19.80	180,538
2019-04-09	$21.70	$21.70	$21.53	$21.54	$19.67	196,002
2019-04-08	$21.93	$21.93	$21.75	$21.80	$19.91	191,305
2019-04-05	$21.79	$21.90	$21.77	$21.79	$19.90	201,662
2019-04-04	$21.99	$22.02	$21.80	$21.86	$19.96	310,674
2019-04-03	$21.80	$21.91	$21.76	$21.84	$19.94	252,932
2019-04-02	$21.75	$21.78	$21.63	$21.74	$19.85	312,549
2019-04-01	$21.59	$21.63	$21.47	$21.59	$19.71	284,558
2019-03-29	$21.54	$21.55	$21.40	$21.45	$19.59	418,066
2019-03-28	$21.39	$21.51	$21.32	$21.44	$19.58	488,064
2019-03-27	$21.48	$21.56	$21.42	$21.49	$19.62	529,688
2019-03-26	$21.54	$21.64	$21.49	$21.60	$19.72	333,413
2019-03-25	$21.25	$21.35	$21.20	$21.31	$19.46	294,998
2019-03-22	$21.33	$21.49	$21.28	$21.37	$19.51	246,004
2019-03-21	$21.49	$21.58	$21.38	$21.50	$19.63	322,508
2019-03-20	$21.56	$21.63	$21.44	$21.56	$19.69	373,273
2019-03-19	$22.05	$22.08	$21.81	$21.85	$19.95	778,629
2019-03-18	$22.12	$22.19	$22.09	$22.11	$20.19	322,382
2019-03-15	$22.18	$22.32	$22.07	$22.18	$20.25	396,903
2019-03-14	$22.23	$22.28	$22.09	$22.09	$20.17	390,375
2019-03-13	$21.90	$21.93	$21.76	$21.78	$19.89	432,809
2019-03-12	$21.81	$21.89	$21.74	$21.77	$19.88	208,095
2019-03-11	$21.55	$21.83	$21.54	$21.77	$19.88	292,965
2019-03-08	$21.52	$21.56	$21.46	$21.53	$19.66	348,026
2019-03-07	$21.88	$21.90	$21.67	$21.75	$19.86	429,220
2019-03-06	$22.11	$22.19	$21.80	$21.87	$19.97	953,334
2019-03-05	$21.83	$21.88	$21.76	$21.83	$19.93	491,947
2019-03-04	$21.79	$21.81	$21.55	$21.78	$19.89	922,568
2019-03-01	$21.61	$21.72	$21.27	$21.40	$19.54	589,483
2019-02-28	$22.90	$23.15	$22.90	$23.05	$21.05	270,859
2019-02-27	$22.90	$22.98	$22.87	$22.93	$20.94	423,969
2019-02-26	$22.87	$23.09	$22.84	$23.00	$21.00	306,636
2019-02-25	$22.95	$23.07	$22.90	$22.94	$20.95	560,537
2019-02-22	$23.00	$23.26	$22.99	$23.22	$21.20	288,874
2019-02-21	$23.02	$23.13	$22.93	$23.07	$21.07	375,471
2019-02-20	$22.00	$22.17	$21.96	$22.08	$20.16	312,111
2019-02-19	$21.82	$22.06	$21.80	$22.04	$20.13	500,890
2019-02-15	$22.30	$22.30	$22.14	$22.28	$20.34	380,826
2019-02-14	$22.34	$22.44	$22.32	$22.36	$20.42	218,293
2019-02-13	$22.20	$22.32	$22.18	$22.30	$20.36	266,730
2019-02-12	$22.33	$22.41	$22.23	$22.37	$20.43	169,687
2019-02-11	$22.31	$22.46	$22.31	$22.39	$20.45	277,808
2019-02-08	$22.30	$22.48	$22.25	$22.48	$20.53	216,020
2019-02-07	$22.37	$22.37	$22.07	$22.15	$20.23	591,639
2019-02-06	$22.36	$22.38	$22.26	$22.37	$20.43	803,681
2019-02-05	$22.55	$22.63	$22.46	$22.54	$20.58	275,826
2019-02-04	$22.33	$22.45	$22.30	$22.45	$20.50	349,066
2019-02-01	$22.22	$22.33	$22.14	$22.24	$20.31	206,611
2019-01-31	$22.07	$22.20	$22.03	$22.18	$20.25	291,214
2019-01-30	$21.97	$21.99	$21.82	$21.96	$20.05	293,026
2019-01-29	$21.70	$21.80	$21.62	$21.74	$19.85	724,170
2019-01-28	$21.25	$21.44	$21.23	$21.41	$19.55	392,909
2019-01-25	$21.43	$21.50	$21.34	$21.46	$19.60	359,768
2019-01-24	$21.53	$21.60	$21.43	$21.53	$19.66	336,817
2019-01-23	$21.81	$21.83	$21.62	$21.79	$19.90	281,412
2019-01-22	$21.82	$21.86	$21.68	$21.82	$19.92	465,208
2019-01-18	$21.68	$21.77	$21.57	$21.67	$19.79	390,056
2019-01-17	$21.39	$21.58	$21.36	$21.51	$19.64	2,420,169
2019-01-16	$21.12	$21.43	$21.12	$21.36	$19.50	1,526,964
2019-01-15	$20.84	$21.06	$20.82	$21.04	$19.21	272,531
2019-01-14	$20.95	$21.04	$20.89	$20.93	$19.11	607,948
2019-01-11	$20.98	$21.23	$20.94	$21.16	$19.32	307,288
2019-01-10	$20.93	$21.14	$20.89	$21.13	$19.29	282,809
2019-01-09	$21.01	$21.11	$20.91	$21.02	$19.19	481,840
2019-01-08	$21.19	$21.23	$21.07	$21.23	$19.39	313,611
2019-01-07	$20.84	$21.05	$20.76	$21.01	$19.18	314,897
2019-01-04	$20.40	$20.88	$20.39	$20.84	$19.03	325,906
2019-01-03	$20.35	$20.45	$20.31	$20.33	$18.56	280,615
2019-01-02	$20.47	$20.56	$20.38	$20.56	$18.77	449,492
2018-12-31	$20.66	$20.72	$20.44	$20.52	$18.74	406,004
2018-12-28	$20.62	$20.69	$20.50	$20.59	$18.80	340,896
2018-12-27	$20.00	$20.32	$19.93	$20.31	$18.55	935,730
2018-12-26	$19.83	$20.22	$19.80	$20.20	$18.45	387,805
2018-12-24	$19.66	$20.09	$19.66	$19.84	$18.12	340,798
2018-12-21	$20.06	$20.13	$19.80	$19.82	$18.10	564,503
2018-12-20	$20.66	$20.67	$20.21	$20.35	$18.58	522,709
2018-12-19	$20.47	$20.57	$20.22	$20.28	$18.52	460,459
2018-12-18	$20.39	$20.48	$20.23	$20.28	$18.52	357,621
2018-12-17	$20.94	$20.95	$20.42	$20.49	$18.71	543,917
2018-12-14	$20.56	$20.64	$20.41	$20.48	$18.70	285,861
2018-12-13	$20.51	$20.63	$20.47	$20.53	$18.75	287,111
2018-12-12	$20.62	$20.72	$20.48	$20.50	$18.72	252,277
2018-12-11	$20.43	$20.50	$20.18	$20.25	$18.49	638,826
2018-12-10	$20.35	$20.37	$20.03	$20.31	$18.55	470,626
2018-12-07	$20.66	$20.75	$20.47	$20.53	$18.75	311,461
2018-12-06	$20.41	$20.48	$20.20	$20.45	$18.67	506,515
2018-12-04	$21.19	$21.21	$20.76	$20.79	$18.98	352,048
2018-12-03	$21.28	$21.39	$21.22	$21.26	$19.41	379,276
2018-11-30	$21.05	$21.08	$20.89	$20.98	$19.16	279,539
2018-11-29	$21.23	$21.33	$21.14	$21.22	$19.38	311,469
2018-11-28	$21.23	$21.39	$21.09	$21.37	$19.51	389,057
2018-11-27	$21.00	$21.06	$20.94	$21.03	$19.20	441,157
2018-11-26	$21.13	$21.22	$21.08	$21.20	$19.36	407,308
2018-11-23	$20.97	$21.27	$20.95	$21.13	$19.29	823,789
2018-11-21	$20.65	$20.94	$20.65	$20.78	$18.97	957,974
2018-11-20	$20.60	$20.95	$20.53	$20.80	$18.99	1,360,517
2018-11-19	$21.11	$21.19	$20.83	$20.96	$19.14	693,842
2018-11-16	$20.85	$21.07	$20.80	$21.06	$19.23	2,644,362
2018-11-15	$20.88	$20.98	$20.77	$20.95	$19.13	879,542
2018-11-14	$20.72	$20.88	$20.66	$20.81	$19.00	2,787,222
2018-11-13	$20.49	$20.58	$20.32	$20.40	$18.63	940,618
2018-11-12	$20.15	$20.34	$20.08	$20.22	$18.46	1,228,140
2018-11-09	$20.19	$20.39	$20.18	$20.36	$18.59	974,110
2018-11-08	$20.21	$20.23	$20.00	$20.07	$18.33	258,730
2018-11-07	$20.10	$20.29	$20.06	$20.26	$18.50	160,468
2018-11-06	$19.87	$19.98	$19.86	$19.96	$18.23	198,425
2018-11-05	$19.93	$20.06	$19.92	$20.00	$18.26	238,063
2018-11-02	$20.00	$20.10	$19.78	$19.84	$18.12	362,362
2018-11-01	$19.89	$19.97	$19.81	$19.91	$18.18	524,784
2018-10-31	$19.80	$20.04	$19.66	$19.66	$17.95	549,656
2018-10-30	$19.35	$19.48	$19.23	$19.35	$17.67	287,222
2018-10-29	$19.90	$19.91	$19.33	$19.49	$17.80	332,494
2018-10-26	$19.85	$19.85	$19.38	$19.61	$17.91	317,204
2018-10-25	$19.97	$19.98	$19.80	$19.82	$18.10	431,443
2018-10-24	$19.83	$19.85	$19.53	$19.54	$17.84	208,549
2018-10-23	$19.71	$19.81	$19.58	$19.73	$18.02	225,373
2018-10-22	$19.69	$19.78	$19.58	$19.72	$18.01	291,937
2018-10-19	$19.81	$19.91	$19.77	$19.84	$18.12	229,735
2018-10-18	$20.05	$20.05	$19.67	$19.72	$18.01	336,615
2018-10-17	$19.93	$19.96	$19.82	$19.90	$18.17	389,816
2018-10-16	$20.25	$20.30	$20.14	$20.21	$18.45	396,693
2018-10-15	$19.72	$19.94	$19.71	$19.81	$18.09	780,573
2018-10-12	$19.80	$19.81	$19.56	$19.69	$17.98	1,690,426
2018-10-11	$19.89	$19.93	$19.48	$19.58	$17.88	1,841,736
2018-10-10	$19.78	$19.79	$19.45	$19.45	$17.76	930,945
2018-10-09	$19.72	$20.00	$19.72	$19.84	$18.12	522,057
2018-10-08	$19.94	$20.02	$19.82	$19.87	$18.14	307,089
2018-10-05	$20.09	$20.20	$20.04	$20.08	$18.34	277,045
2018-10-04	$20.31	$20.33	$20.04	$20.15	$18.40	453,671
2018-10-03	$20.99	$21.14	$20.90	$20.94	$19.12	426,257
2018-10-02	$20.79	$20.83	$20.65	$20.67	$18.87	357,359
2018-10-01	$21.21	$21.24	$20.91	$21.01	$19.18	411,404
2018-09-28	$20.93	$21.06	$20.85	$20.93	$19.11	422,976
2018-09-27	$20.92	$21.07	$20.74	$20.74	$18.94	357,640
2018-09-26	$20.59	$20.80	$20.58	$20.62	$18.83	363,714
2018-09-25	$20.65	$20.68	$20.49	$20.52	$18.74	396,497
2018-09-24	$20.57	$20.60	$20.34	$20.35	$18.58	556,269
2018-09-21	$20.37	$20.42	$20.25	$20.26	$18.50	335,709
2018-09-20	$20.41	$20.54	$20.26	$20.53	$18.75	453,110
2018-09-19	$19.94	$19.97	$19.75	$19.83	$18.11	360,161
2018-09-18	$20.35	$20.39	$20.23	$20.23	$18.47	230,498
2018-09-17	$20.68	$20.72	$20.57	$20.63	$18.84	315,425
2018-09-14	$20.93	$20.98	$20.70	$20.73	$18.93	253,750
2018-09-13	$21.07	$21.18	$20.93	$20.96	$19.14	239,515
2018-09-12	$21.35	$21.39	$21.17	$21.22	$19.38	248,137
2018-09-11	$21.49	$21.54	$21.39	$21.43	$19.57	390,495
2018-09-10	$21.71	$21.74	$21.58	$21.70	$19.82	194,169
2018-09-07	$21.53	$21.57	$21.22	$21.24	$19.40	404,189
2018-09-06	$22.06	$22.12	$21.81	$21.84	$19.94	174,189
2018-09-05	$22.05	$22.09	$21.89	$21.94	$20.03	118,010
2018-09-04	$22.11	$22.24	$22.03	$22.21	$20.28	107,652
2018-08-31	$22.38	$22.41	$22.19	$22.30	$20.36	89,412
2018-08-30	$22.49	$22.59	$22.45	$22.51	$20.55	101,115
2018-08-29	$22.58	$22.71	$22.57	$22.66	$20.69	91,855
2018-08-28	$22.62	$22.64	$22.47	$22.50	$20.55	120,764
2018-08-27	$22.38	$22.56	$22.38	$22.56	$20.60	109,416
2018-08-24	$22.23	$22.41	$22.22	$22.34	$20.40	249,302
2018-08-23	$22.24	$22.31	$22.18	$22.30	$20.36	288,647
2018-08-22	$22.28	$22.35	$22.23	$22.30	$20.36	174,101
2018-08-21	$22.10	$22.16	$22.01	$22.16	$20.24	268,964
2018-08-20	$22.05	$22.09	$21.99	$22.02	$20.11	125,910
2018-08-17	$21.74	$21.91	$21.72	$21.88	$19.98	139,452
2018-08-16	$21.65	$21.80	$21.64	$21.66	$19.78	144,036
2018-08-15	$21.48	$21.54	$21.32	$21.51	$19.64	121,141
2018-08-14	$21.66	$21.66	$21.57	$21.63	$19.75	159,444
2018-08-13	$21.65	$21.73	$21.57	$21.64	$19.76	243,207
2018-08-10	$21.68	$21.73	$21.54	$21.61	$19.73	195,149
2018-08-09	$22.06	$22.07	$21.93	$21.95	$20.04	92,504
2018-08-08	$21.97	$22.02	$21.92	$21.94	$20.03	87,104
2018-08-07	$21.97	$22.02	$21.85	$21.88	$19.98	107,740
2018-08-06	$21.86	$21.97	$21.83	$21.93	$20.03	99,947
2018-08-03	$21.92	$22.01	$21.87	$21.93	$20.03	133,399
2018-08-02	$21.71	$21.82	$21.68	$21.76	$19.87	118,947
2018-08-01	$21.97	$22.02	$21.89	$21.98	$19.92	178,481
2018-07-31	$22.02	$22.05	$21.94	$21.95	$19.89	170,894
2018-07-30	$22.25	$22.25	$22.07	$22.12	$20.05	127,875
2018-07-27	$22.48	$22.48	$22.28	$22.32	$20.23	166,491
2018-07-26	$22.84	$22.87	$22.64	$22.68	$20.56	150,156
2018-07-25	$22.35	$22.52	$22.16	$22.47	$20.37	137,288
2018-07-24	$22.51	$22.55	$22.35	$22.44	$20.34	174,338
2018-07-23	$22.67	$22.67	$22.51	$22.52	$20.41	190,087
2018-07-20	$22.57	$22.72	$22.55	$22.62	$20.50	134,528
2018-07-19	$22.43	$22.57	$22.43	$22.50	$20.39	110,396
2018-07-18	$22.64	$22.71	$22.59	$22.59	$20.47	121,379
2018-07-17	$22.71	$22.82	$22.66	$22.72	$20.59	176,368
2018-07-16	$22.74	$22.79	$22.65	$22.70	$20.57	213,247
2018-07-13	$22.72	$22.77	$22.67	$22.73	$20.60	154,189
2018-07-12	$22.66	$22.67	$22.54	$22.59	$20.47	177,549
2018-07-11	$22.26	$22.34	$22.16	$22.24	$20.16	155,758
2018-07-10	$22.20	$22.29	$22.16	$22.26	$20.18	146,716
2018-07-09	$22.29	$22.31	$22.18	$22.23	$20.15	129,666
2018-07-06	$22.33	$22.35	$22.21	$22.27	$20.18	203,034
2018-07-05	$21.91	$21.97	$21.81	$21.95	$19.89	157,876
2018-07-03	$21.84	$21.85	$21.73	$21.73	$19.70	103,688
2018-07-02	$21.41	$21.59	$21.39	$21.57	$19.55	219,600
2018-06-29	$21.76	$21.84	$21.72	$21.74	$19.70	229,658
2018-06-28	$21.26	$21.50	$21.24	$21.45	$19.44	323,208
2018-06-27	$21.36	$21.45	$21.22	$21.28	$19.29	1,434,309
2018-06-26	$21.42	$21.66	$21.27	$21.62	$19.60	1,088,165
2018-06-25	$21.75	$21.76	$21.60	$21.70	$19.67	170,480
2018-06-22	$21.99	$22.02	$21.89	$21.95	$19.89	155,320
2018-06-21	$21.79	$21.83	$21.59	$21.60	$19.58	195,307
2018-06-20	$21.62	$21.64	$21.47	$21.57	$19.55	152,369
2018-06-19	$21.46	$21.58	$21.42	$21.55	$19.53	277,477
2018-06-18	$21.75	$21.97	$21.70	$21.88	$19.83	206,884
2018-06-15	$22.00	$22.07	$21.89	$22.06	$19.99	331,723
2018-06-14	$21.73	$21.93	$21.72	$21.83	$19.79	440,392
2018-06-13	$22.70	$22.71	$22.51	$22.58	$20.47	279,429
2018-06-12	$22.81	$22.89	$22.75	$22.82	$20.68	340,408
2018-06-11	$22.93	$23.11	$22.90	$23.04	$20.88	294,377
2018-06-08	$22.85	$22.89	$22.73	$22.87	$20.73	1,334,451
2018-06-07	$22.82	$22.91	$22.72	$22.89	$20.75	1,079,681
2018-06-06	$22.84	$22.95	$22.78	$22.94	$20.79	153,611
2018-06-05	$22.69	$22.75	$22.60	$22.68	$20.56	653,741
2018-06-04	$22.52	$22.58	$22.48	$22.55	$20.44	104,176
2018-06-01	$22.30	$22.38	$22.23	$22.35	$20.26	198,779
2018-05-31	$22.39	$22.43	$22.22	$22.31	$20.22	335,818
2018-05-30	$22.01	$22.15	$21.98	$22.13	$20.06	105,439
2018-05-29	$21.95	$22.03	$21.86	$21.94	$19.89	306,559
2018-05-25	$22.24	$22.37	$22.16	$22.21	$20.13	1,484,019
2018-05-24	$22.17	$22.21	$22.09	$22.17	$20.09	324,616
2018-05-23	$22.15	$22.22	$22.05	$22.18	$20.10	305,863
2018-05-22	$22.39	$22.42	$22.25	$22.27	$20.18	108,762
2018-05-21	$22.26	$22.38	$22.25	$22.33	$20.24	274,402
2018-05-18	$22.03	$22.08	$21.98	$22.06	$19.99	723,925
2018-05-17	$21.68	$21.96	$21.62	$21.91	$19.86	959,104
2018-05-16	$21.43	$21.67	$21.43	$21.64	$19.61	1,526,309
2018-05-15	$21.44	$21.60	$21.41	$21.58	$19.56	483,549
2018-05-14	$21.64	$21.72	$21.53	$21.55	$19.53	1,292,656
2018-05-11	$21.82	$21.85	$21.76	$21.78	$19.74	126,436
2018-05-10	$21.88	$21.95	$21.85	$21.91	$19.86	154,689
2018-05-09	$21.66	$21.79	$21.64	$21.74	$19.70	147,016
2018-05-08	$21.53	$21.73	$21.49	$21.71	$19.68	292,603
2018-05-07	$21.60	$21.65	$21.51	$21.60	$19.58	120,123
2018-05-04	$21.51	$21.62	$21.48	$21.58	$19.56	122,974
2018-05-03	$21.42	$21.46	$21.30	$21.43	$19.42	119,602
2018-05-02	$21.56	$21.60	$21.41	$21.42	$19.41	102,154
2018-05-01	$21.67	$21.67	$21.49	$21.55	$19.53	116,986
2018-04-30	$21.64	$21.72	$21.62	$21.62	$19.60	108,483
2018-04-27	$21.61	$21.72	$21.56	$21.69	$19.66	130,313
2018-04-26	$21.73	$21.78	$21.67	$21.75	$19.71	185,228
2018-04-25	$21.86	$21.93	$21.81	$21.85	$19.46	208,381
2018-04-24	$21.92	$22.01	$21.83	$21.86	$19.47	313,131
2018-04-23	$21.78	$21.87	$21.73	$21.79	$19.40	206,592
2018-04-20	$21.90	$21.97	$21.85	$21.87	$19.47	331,788
2018-04-19	$22.05	$22.10	$21.79	$21.86	$19.47	214,558
2018-04-18	$21.61	$21.85	$21.60	$21.79	$19.40	177,193
2018-04-17	$21.81	$21.92	$21.77	$21.89	$19.49	220,502
2018-04-16	$21.93	$21.93	$21.74	$21.87	$19.47	120,790
2018-04-13	$21.79	$21.87	$21.74	$21.80	$19.41	149,124
2018-04-12	$21.67	$21.70	$21.62	$21.66	$19.29	150,261
2018-04-11	$21.91	$21.98	$21.81	$21.82	$19.43	235,806
2018-04-10	$21.97	$22.07	$21.92	$21.96	$19.56	263,417
2018-04-09	$21.76	$21.84	$21.65	$21.65	$19.28	201,177
2018-04-06	$21.51	$21.67	$21.46	$21.49	$19.14	253,517
2018-04-05	$21.21	$21.59	$21.19	$21.54	$19.18	2,367,952
2018-04-04	$20.77	$21.10	$20.73	$21.08	$18.77	538,548
2018-04-03	$20.79	$20.86	$20.69	$20.85	$18.57	537,728
2018-04-02	$20.86	$20.92	$20.65	$20.72	$18.45	286,425
2018-03-29	$20.78	$20.92	$20.67	$20.89	$18.60	443,422
2018-03-28	$20.84	$20.90	$20.68	$20.75	$18.48	181,487
2018-03-27	$20.76	$20.80	$20.50	$20.56	$18.31	201,294
2018-03-26	$20.66	$20.66	$20.38	$20.60	$18.34	247,234
2018-03-23	$20.61	$20.61	$20.33	$20.33	$18.10	240,206
2018-03-22	$20.60	$20.72	$20.53	$20.53	$18.28	219,851
2018-03-21	$20.75	$20.81	$20.67	$20.73	$18.46	228,235
2018-03-20	$20.85	$20.92	$20.76	$20.83	$18.55	183,216
2018-03-19	$20.88	$21.09	$20.87	$20.98	$18.68	219,842
2018-03-16	$20.95	$20.97	$20.85	$20.95	$18.66	412,787
2018-03-15	$20.96	$21.10	$20.93	$20.98	$18.68	176,824
2018-03-14	$21.11	$21.12	$20.88	$21.01	$18.71	239,539
2018-03-13	$21.14	$21.16	$20.94	$21.04	$18.74	305,304
2018-03-12	$21.15	$21.34	$21.15	$21.32	$18.99	271,135
2018-03-09	$21.04	$21.15	$20.97	$21.13	$18.82	208,707
2018-03-08	$20.96	$21.05	$20.90	$20.98	$18.68	198,118
2018-03-07	$20.78	$20.89	$20.71	$20.86	$18.58	132,180
2018-03-06	$20.78	$20.84	$20.70	$20.81	$18.53	158,925
2018-03-05	$20.47	$20.69	$20.45	$20.67	$18.41	308,486
2018-03-02	$20.43	$20.52	$20.31	$20.50	$18.25	240,619
2018-03-01	$20.60	$20.61	$20.36	$20.47	$18.23	245,678
2018-02-28	$20.78	$20.86	$20.66	$20.66	$18.40	342,697
2018-02-27	$20.95	$21.03	$20.76	$20.78	$18.50	290,014
2018-02-26	$21.10	$21.16	$20.88	$21.14	$18.82	364,837
2018-02-23	$21.16	$21.41	$21.07	$21.40	$19.06	554,996
2018-02-22	$21.05	$21.18	$20.92	$21.01	$18.71	1,197,863
2018-02-21	$21.38	$21.40	$21.04	$21.04	$18.74	653,732
2018-02-20	$20.98	$21.08	$20.75	$20.88	$18.59	793,773
2018-02-16	$21.00	$21.28	$20.94	$20.97	$18.67	630,788
2018-02-15	$20.73	$20.95	$20.70	$20.95	$18.66	583,613
2018-02-14	$20.38	$20.83	$20.36	$20.80	$18.52	376,907
2018-02-13	$20.52	$20.67	$20.34	$20.62	$18.36	534,331
2018-02-12	$20.76	$20.85	$20.70	$20.81	$18.53	305,241
2018-02-09	$20.90	$20.97	$20.38	$20.74	$18.47	408,393
2018-02-08	$20.97	$20.97	$20.48	$20.49	$18.25	290,665
2018-02-07	$20.94	$21.16	$20.86	$20.87	$18.58	524,120
2018-02-06	$20.61	$20.99	$20.56	$20.96	$18.66	535,141
2018-02-05	$21.22	$21.25	$20.71	$20.71	$18.44	489,742
2018-02-02	$21.55	$21.62	$21.48	$21.49	$19.14	494,413
2018-02-01	$21.42	$21.82	$21.39	$21.77	$19.39	513,205
2018-01-31	$22.14	$22.26	$21.79	$21.91	$19.51	865,740
2018-01-30	$22.32	$22.35	$21.91	$22.07	$19.65	2,593,680
2018-01-29	$22.17	$22.32	$22.09	$22.21	$19.78	993,657
2018-01-26	$22.31	$22.48	$22.24	$22.46	$20.00	690,736
2018-01-25	$22.65	$22.76	$22.23	$22.72	$20.23	2,659,374
2018-01-24	$23.06	$23.11	$22.62	$22.65	$20.17	2,247,932
2018-01-23	$22.93	$22.97	$22.83	$22.92	$20.41	176,205
2018-01-22	$22.68	$22.89	$22.64	$22.88	$20.37	261,674
2018-01-19	$23.22	$23.32	$23.15	$23.29	$20.74	194,601
2018-01-18	$22.96	$23.07	$22.91	$23.04	$20.52	288,789
2018-01-17	$23.07	$23.31	$23.04	$23.21	$20.67	296,475
2018-01-16	$23.05	$23.27	$23.05	$23.18	$20.64	244,745
2018-01-12	$23.06	$23.25	$23.06	$23.21	$20.67	225,469
2018-01-11	$22.92	$23.02	$22.87	$22.91	$20.40	565,729
2018-01-10	$23.23	$23.23	$23.05	$23.15	$20.61	408,176
2018-01-09	$23.38	$23.45	$23.30	$23.43	$20.86	385,183
2018-01-08	$23.44	$23.65	$23.41	$23.64	$21.05	955,380
2018-01-05	$23.58	$23.77	$23.57	$23.75	$21.15	269,459
2018-01-04	$23.52	$23.69	$23.50	$23.67	$21.08	115,692
2018-01-03	$23.58	$23.64	$23.42	$23.51	$20.94	102,689
2018-01-02	$23.58	$23.67	$23.47	$23.65	$21.06	106,428
2017-12-29	$23.77	$23.81	$23.70	$23.70	$21.10	69,301
2017-12-28	$23.71	$23.74	$23.59	$23.62	$21.03	118,278
2017-12-27	$23.60	$23.65	$23.53	$23.59	$21.01	81,824
2017-12-26	$23.40	$23.55	$23.31	$23.51	$20.94	61,724
2017-12-22	$23.44	$23.58	$23.44	$23.46	$20.89	77,807
2017-12-21	$23.43	$23.54	$23.40	$23.47	$20.90	79,343
2017-12-20	$23.56	$23.56	$23.44	$23.46	$20.89	118,390
2017-12-19	$23.41	$23.45	$23.33	$23.41	$20.85	96,992
2017-12-18	$23.64	$23.69	$23.51	$23.55	$20.97	133,317
2017-12-15	$23.41	$23.50	$23.34	$23.46	$20.89	171,545
2017-12-14	$23.68	$23.69	$23.56	$23.57	$20.99	119,405
2017-12-13	$23.52	$23.64	$23.49	$23.54	$20.96	312,506
2017-12-12	$23.23	$23.31	$23.05	$23.30	$20.75	439,113
2017-12-11	$23.28	$23.38	$23.27	$23.37	$20.81	115,507
2017-12-08	$23.28	$23.41	$23.22	$23.40	$20.84	127,958
2017-12-07	$23.53	$23.54	$23.41	$23.51	$20.94	107,460
2017-12-06	$23.51	$23.58	$23.48	$23.53	$20.95	122,198
2017-12-05	$23.46	$23.51	$23.40	$23.45	$20.88	86,165
2017-12-04	$23.68	$23.71	$23.46	$23.50	$20.93	73,091
2017-12-01	$23.63	$23.64	$23.47	$23.62	$21.03	97,341
2017-11-30	$23.69	$23.83	$23.67	$23.76	$21.16	105,211
2017-11-29	$24.00	$24.03	$23.78	$23.83	$21.22	100,984
2017-11-28	$23.86	$24.01	$23.83	$24.01	$21.38	100,468
2017-11-27	$23.96	$23.96	$23.77	$23.83	$21.22	76,840
2017-11-24	$23.85	$23.92	$23.83	$23.89	$21.27	44,084
2017-11-22	$23.77	$23.79	$23.63	$23.74	$21.14	75,825
2017-11-21	$23.69	$23.74	$23.68	$23.73	$21.13	87,290
2017-11-20	$23.59	$23.65	$23.55	$23.60	$21.02	81,399
2017-11-17	$23.33	$23.35	$23.28	$23.34	$20.78	100,855
2017-11-16	$23.31	$23.40	$23.16	$23.38	$20.82	400,502
2017-11-15	$23.12	$23.16	$23.08	$23.11	$20.58	226,829
2017-11-14	$23.18	$23.24	$23.15	$23.19	$20.65	80,493
2017-11-13	$23.03	$23.12	$23.01	$23.09	$20.56	65,154
2017-11-10	$23.12	$23.13	$23.05	$23.11	$20.58	58,775
2017-11-09	$23.01	$23.10	$22.98	$23.07	$20.54	78,423
2017-11-08	$22.92	$23.12	$22.91	$23.09	$20.56	72,081
2017-11-07	$23.09	$23.11	$23.01	$23.06	$20.53	60,670
2017-11-06	$23.08	$23.17	$23.06	$23.17	$20.63	68,507
2017-11-03	$23.15	$23.16	$23.05	$23.15	$20.61	71,728
2017-11-02	$22.96	$22.96	$22.76	$22.88	$20.37	100,337
2017-11-01	$23.32	$23.32	$23.02	$23.07	$20.54	84,988
2017-10-31	$23.34	$23.41	$23.30	$23.39	$20.83	70,874
2017-10-30	$23.20	$23.26	$23.18	$23.21	$20.67	79,192
2017-10-27	$23.04	$23.13	$22.99	$23.09	$20.56	83,168
2017-10-26	$23.04	$23.26	$23.03	$23.16	$20.62	100,490
2017-10-25	$22.78	$22.80	$22.62	$22.68	$20.20	70,933
2017-10-24	$22.71	$22.75	$22.68	$22.69	$20.21	59,764
2017-10-23	$22.68	$22.72	$22.64	$22.65	$20.17	83,618
2017-10-20	$22.76	$22.78	$22.66	$22.70	$20.21	98,931
2017-10-19	$22.69	$22.79	$22.65	$22.72	$20.23	70,965
2017-10-18	$22.63	$22.80	$22.63	$22.78	$20.29	111,119
2017-10-17	$22.59	$22.65	$22.55	$22.63	$20.15	87,238
2017-10-16	$22.62	$22.70	$22.60	$22.66	$20.18	57,169
2017-10-13	$22.74	$22.79	$22.70	$22.74	$20.25	94,899
2017-10-12	$22.67	$22.89	$22.63	$22.82	$20.32	70,051
2017-10-11	$22.64	$22.69	$22.59	$22.69	$20.21	91,196
2017-10-10	$22.71	$22.75	$22.64	$22.72	$20.23	86,578
2017-10-09	$22.56	$22.61	$22.48	$22.58	$20.11	97,974
2017-10-06	$22.33	$22.58	$22.32	$22.55	$20.08	155,409
2017-10-05	$22.50	$22.53	$22.43	$22.51	$20.04	152,915
2017-10-04	$22.52	$22.55	$22.45	$22.53	$20.06	126,456
2017-10-03	$22.43	$22.51	$22.39	$22.47	$20.01	69,379
2017-10-02	$22.46	$22.56	$22.44	$22.54	$20.07	65,819
2017-09-29	$22.18	$22.37	$22.14	$22.35	$19.90	65,107
2017-09-28	$21.99	$22.24	$21.98	$22.20	$19.77	75,546
2017-09-27	$21.84	$21.93	$21.80	$21.91	$19.51	124,205
2017-09-26	$22.06	$22.14	$22.05	$22.14	$19.72	98,641
2017-09-25	$22.26	$22.31	$22.19	$22.26	$19.82	90,072
2017-09-22	$22.21	$22.25	$22.16	$22.23	$19.80	122,707
2017-09-21	$22.06	$22.27	$22.06	$22.23	$19.80	80,443
2017-09-20	$22.35	$22.43	$22.21	$22.32	$19.88	92,810
2017-09-19	$22.46	$22.46	$22.28	$22.37	$19.92	71,287
2017-09-18	$22.45	$22.53	$22.34	$22.39	$19.94	78,045
2017-09-15	$22.52	$22.56	$22.44	$22.47	$20.01	89,659
2017-09-14	$22.50	$22.54	$22.43	$22.47	$20.01	101,128
2017-09-13	$22.57	$22.57	$22.36	$22.40	$19.95	78,711
2017-09-12	$22.57	$22.60	$22.51	$22.56	$20.09	68,111
2017-09-11	$22.51	$22.56	$22.48	$22.52	$20.05	44,685
2017-09-08	$22.31	$22.42	$22.30	$22.39	$19.94	81,186
2017-09-07	$22.22	$22.30	$22.21	$22.28	$19.84	50,934
2017-09-06	$22.06	$22.10	$21.98	$22.05	$19.64	99,411
2017-09-05	$22.11	$22.20	$22.05	$22.15	$19.72	93,545
2017-09-01	$22.26	$22.29	$22.14	$22.14	$19.72	96,233
2017-08-31	$21.88	$22.21	$21.86	$22.17	$19.74	151,324
2017-08-30	$21.77	$21.80	$21.73	$21.75	$19.37	94,943
2017-08-29	$21.73	$21.79	$21.71	$21.78	$19.39	63,144
2017-08-28	$21.79	$21.79	$21.71	$21.75	$19.37	69,509
2017-08-25	$21.70	$21.77	$21.65	$21.71	$19.33	86,106
2017-08-24	$21.82	$21.84	$21.71	$21.77	$19.39	69,657
2017-08-23	$21.84	$21.85	$21.74	$21.79	$19.40	62,271
2017-08-22	$21.89	$21.93	$21.85	$21.90	$19.50	71,125
2017-08-21	$21.78	$21.86	$21.68	$21.82	$19.43	102,772
2017-08-18	$21.84	$21.84	$21.64	$21.78	$19.39	178,475
2017-08-17	$22.04	$22.11	$21.98	$22.00	$19.59	83,344
2017-08-16	$21.92	$22.07	$21.89	$22.01	$19.60	75,490
2017-08-15	$21.72	$21.80	$21.68	$21.78	$19.39	48,866
2017-08-14	$21.69	$21.79	$21.64	$21.75	$19.37	71,427
2017-08-11	$21.67	$21.79	$21.64	$21.72	$19.34	160,902
2017-08-10	$21.87	$21.90	$21.74	$21.76	$19.38	71,134
2017-08-09	$21.86	$22.01	$21.86	$21.95	$19.55	111,624
2017-08-08	$21.99	$22.05	$21.84	$21.87	$19.47	84,935
2017-08-07	$22.07	$22.09	$21.98	$22.06	$19.64	99,276
2017-08-04	$22.13	$22.14	$22.03	$22.10	$19.68	147,215
2017-08-03	$22.13	$22.17	$22.02	$22.06	$19.64	608,951
2017-08-02	$22.08	$22.13	$22.00	$22.03	$19.62	108,762
2017-08-01	$22.31	$22.36	$22.21	$22.23	$19.66	65,006
2017-07-31	$22.10	$22.16	$22.06	$22.11	$19.55	127,399
2017-07-28	$22.12	$22.17	$21.97	$21.99	$19.45	588,647
2017-07-27	$22.20	$22.22	$22.02	$22.11	$19.55	94,516
2017-07-26	$21.67	$21.82	$21.63	$21.79	$19.27	90,655
2017-07-25	$21.80	$21.80	$21.61	$21.68	$19.17	77,622
2017-07-24	$21.58	$21.71	$21.54	$21.66	$19.16	103,377
2017-07-21	$21.82	$21.87	$21.66	$21.80	$19.28	106,580
2017-07-20	$21.77	$21.94	$21.74	$21.89	$19.36	94,451
2017-07-19	$21.64	$21.77	$21.62	$21.74	$19.23	80,774
2017-07-18	$21.53	$21.68	$21.53	$21.65	$19.15	113,332
2017-07-17	$21.59	$21.68	$21.57	$21.59	$19.09	82,959
2017-07-14	$21.64	$21.79	$21.60	$21.74	$19.23	76,330
2017-07-13	$21.51	$21.55	$21.47	$21.54	$19.05	60,327
2017-07-12	$21.37	$21.51	$21.35	$21.48	$19.00	141,060
2017-07-11	$21.07	$21.25	$21.04	$21.24	$18.79	160,727
2017-07-10	$21.30	$21.44	$21.30	$21.40	$18.93	100,265
2017-07-07	$21.31	$21.41	$21.27	$21.39	$18.92	121,963
2017-07-06	$21.40	$21.61	$21.39	$21.53	$19.04	78,704
2017-07-05	$21.64	$21.78	$21.60	$21.77	$19.25	87,918
2017-07-03	$21.62	$21.68	$21.61	$21.62	$19.12	63,927
2017-06-30	$21.88	$21.98	$21.78	$21.90	$19.37	246,781
2017-06-29	$21.69	$21.69	$21.54	$21.65	$19.15	114,064
2017-06-28	$21.94	$22.05	$21.91	$22.02	$19.48	147,369
2017-06-27	$21.80	$21.93	$21.80	$21.87	$19.34	99,229
2017-06-26	$22.04	$22.11	$22.01	$22.01	$19.47	79,399
2017-06-23	$21.87	$21.95	$21.82	$21.94	$19.40	79,871
2017-06-22	$21.81	$21.83	$21.68	$21.76	$19.25	135,937
2017-06-21	$21.89	$21.97	$21.86	$21.96	$19.42	126,447
2017-06-20	$21.98	$22.00	$21.87	$21.88	$19.35	130,974
2017-06-19	$21.97	$22.09	$21.96	$22.06	$19.51	100,384
2017-06-16	$21.97	$22.19	$21.97	$22.14	$19.58	271,707
2017-06-15	$21.57	$21.80	$21.57	$21.75	$19.24	80,758
2017-06-14	$21.91	$21.95	$21.74	$21.79	$19.27	116,068
2017-06-13	$21.56	$21.61	$21.53	$21.60	$19.10	92,198
2017-06-12	$21.58	$21.58	$21.46	$21.54	$19.05	112,386
2017-06-09	$21.75	$21.78	$21.58	$21.67	$19.17	106,236
2017-06-08	$21.91	$21.92	$21.77	$21.84	$19.32	73,596
2017-06-07	$22.03	$22.08	$21.96	$22.05	$19.50	96,577
2017-06-06	$21.90	$21.98	$21.86	$21.94	$19.40	112,423
2017-06-05	$21.94	$21.96	$21.85	$21.90	$19.37	165,737
2017-06-02	$21.76	$21.91	$21.75	$21.91	$19.38	124,651
2017-06-01	$21.80	$21.92	$21.78	$21.92	$19.39	103,300
2017-05-31	$21.65	$21.79	$21.64	$21.68	$19.17	127,762
2017-05-30	$21.40	$21.47	$21.39	$21.44	$18.96	77,947
2017-05-26	$21.42	$21.42	$21.33	$21.40	$18.93	66,622
2017-05-25	$21.41	$21.45	$21.38	$21.44	$18.96	94,888
2017-05-24	$21.43	$21.47	$21.37	$21.43	$18.95	135,273
2017-05-23	$21.51	$21.61	$21.44	$21.45	$18.97	111,764
2017-05-22	$21.51	$21.57	$21.39	$21.44	$18.96	131,149
2017-05-19	$21.39	$21.47	$21.36	$21.44	$18.96	196,557
2017-05-18	$21.22	$21.26	$21.10	$21.16	$18.71	104,384
2017-05-17	$21.42	$21.42	$21.16	$21.18	$18.73	77,444
2017-05-16	$21.39	$21.43	$21.33	$21.39	$18.92	117,148
2017-05-15	$21.00	$21.08	$20.99	$21.05	$18.62	75,187
2017-05-12	$21.07	$21.19	$21.04	$21.18	$18.73	79,711
2017-05-11	$20.88	$20.96	$20.84	$20.95	$18.53	77,744
2017-05-10	$21.07	$21.07	$20.95	$21.02	$18.59	89,142
2017-05-09	$20.97	$21.05	$20.95	$21.04	$18.61	87,798
2017-05-08	$20.90	$20.90	$20.79	$20.85	$18.44	104,835
2017-05-05	$20.87	$21.00	$20.84	$20.99	$18.56	87,546
2017-05-04	$20.71	$20.88	$20.67	$20.87	$18.46	99,290
2017-05-03	$20.74	$20.74	$20.59	$20.65	$18.26	112,607
2017-05-02	$20.64	$20.74	$20.60	$20.73	$18.33	67,622
2017-05-01	$20.54	$20.56	$20.44	$20.48	$18.11	63,543
2017-04-28	$20.50	$20.53	$20.45	$20.49	$18.12	59,286
2017-04-27	$20.46	$20.57	$20.43	$20.55	$18.18	126,272
2017-04-26	$20.33	$20.44	$20.33	$20.35	$18.00	144,739
2017-04-25	$20.55	$20.67	$20.55	$20.61	$17.93	87,702
2017-04-24	$20.52	$20.63	$20.45	$20.53	$17.86	390,333
2017-04-21	$20.21	$20.29	$20.17	$20.24	$17.61	102,715
2017-04-20	$20.13	$20.24	$20.10	$20.21	$17.59	77,790
2017-04-19	$20.13	$20.13	$19.91	$19.95	$17.36	129,965
2017-04-18	$20.14	$20.26	$20.10	$20.24	$17.61	97,633
2017-04-17	$20.02	$20.11	$20.01	$20.11	$17.50	59,648
2017-04-13	$20.05	$20.06	$19.96	$19.98	$17.39	69,539
2017-04-12	$20.04	$20.13	$20.04	$20.11	$17.50	91,754
2017-04-11	$19.94	$20.01	$19.87	$20.00	$17.40	95,350
2017-04-10	$19.87	$19.94	$19.84	$19.87	$17.29	96,692
2017-04-07	$19.73	$19.81	$19.73	$19.77	$17.20	90,674
2017-04-06	$19.86	$19.87	$19.74	$19.76	$17.19	88,835
2017-04-05	$19.79	$19.90	$19.76	$19.77	$17.20	108,410
2017-04-04	$19.74	$19.82	$19.67	$19.80	$17.23	133,350
2017-04-03	$19.79	$19.79	$19.65	$19.74	$17.18	126,728
2017-03-31	$19.67	$19.87	$19.64	$19.80	$17.23	122,467
2017-03-30	$19.71	$19.76	$19.67	$19.71	$17.15	108,968
2017-03-29	$19.62	$19.68	$19.57	$19.66	$17.11	95,313
2017-03-28	$19.77	$19.80	$19.73	$19.75	$17.19	105,234
2017-03-27	$19.75	$20.01	$19.73	$19.81	$17.24	133,055
2017-03-24	$19.61	$19.70	$19.59	$19.65	$17.10	136,528
2017-03-23	$19.50	$19.65	$19.49	$19.56	$17.02	132,141
2017-03-22	$19.36	$19.45	$19.34	$19.45	$16.92	126,601
2017-03-21	$19.36	$19.40	$19.27	$19.28	$16.78	173,323
2017-03-20	$19.29	$19.29	$19.16	$19.21	$16.72	75,276
2017-03-17	$19.17	$19.29	$19.15	$19.26	$16.76	126,545
2017-03-16	$19.17	$19.24	$19.14	$19.20	$16.71	84,944
2017-03-15	$18.96	$19.14	$18.96	$19.12	$16.64	234,091
2017-03-14	$18.90	$18.99	$18.89	$18.93	$16.47	116,752
2017-03-13	$18.97	$19.11	$18.95	$19.05	$16.58	246,529
2017-03-10	$18.92	$18.99	$18.88	$18.97	$16.51	567,439
2017-03-09	$18.98	$19.06	$18.95	$19.04	$16.57	148,510
2017-03-08	$18.98	$18.98	$18.88	$18.92	$16.46	1,487
2017-03-07	$18.95	$18.98	$18.89	$18.94	$16.48	1,217
2017-03-06	$19.01	$19.07	$18.98	$19.02	$16.55	166,435
2017-03-03	$19.04	$19.12	$18.99	$19.10	$16.62	153,171
2017-03-02	$19.12	$19.14	$19.04	$19.08	$16.60	578,861
2017-03-01	$19.02	$19.10	$18.96	$18.96	$16.50	218,435
2017-02-28	$19.03	$19.08	$18.99	$19.01	$16.54	141,204
2017-02-27	$18.94	$19.08	$18.94	$19.04	$16.57	103,647
2017-02-24	$19.03	$19.07	$18.99	$19.07	$16.59	346,762
2017-02-23	$19.00	$19.17	$18.96	$19.07	$16.59	150,402
2017-02-22	$18.70	$18.77	$18.68	$18.72	$16.29	94,256
2017-02-21	$18.66	$18.79	$18.62	$18.79	$16.35	153,396
2017-02-17	$18.75	$18.80	$18.71	$18.78	$16.34	76,526
2017-02-16	$18.68	$18.76	$18.65	$18.76	$16.32	69,658
2017-02-15	$18.48	$18.69	$18.48	$18.69	$16.26	86,368
2017-02-14	$18.61	$18.65	$18.54	$18.57	$16.16	78,402
2017-02-13	$18.67	$18.74	$18.65	$18.71	$16.28	72,289
2017-02-10	$18.60	$18.67	$18.58	$18.63	$16.21	75,575
2017-02-09	$18.69	$18.72	$18.62	$18.65	$16.23	75,318
2017-02-08	$18.52	$18.56	$18.47	$18.52	$16.12	95,225
2017-02-07	$18.42	$18.55	$18.41	$18.54	$16.13	82,492
2017-02-06	$18.30	$18.33	$18.27	$18.30	$15.92	60,732
2017-02-03	$18.34	$18.42	$18.33	$18.37	$15.98	173,334
2017-02-02	$18.33	$18.40	$18.27	$18.32	$15.94	111,112
2017-02-01	$18.27	$18.27	$18.13	$18.20	$15.84	105,934
2017-01-31	$18.24	$18.28	$18.19	$18.21	$15.85	250,457
2017-01-30	$18.03	$18.12	$17.99	$18.06	$15.71	116,888
2017-01-27	$18.03	$18.10	$17.98	$18.01	$15.67	142,216
2017-01-26	$18.00	$18.00	$17.84	$17.88	$15.56	85,256
2017-01-25	$18.02	$18.09	$17.98	$18.07	$15.72	101,895
2017-01-24	$17.91	$18.00	$17.89	$17.96	$15.63	179,510
2017-01-23	$17.90	$18.11	$17.90	$18.09	$15.74	139,919
2017-01-20	$17.71	$17.86	$17.70	$17.86	$15.54	78,305
2017-01-19	$17.71	$17.77	$17.64	$17.75	$15.45	75,047
2017-01-18	$17.78	$17.81	$17.67	$17.75	$15.45	133,840
2017-01-17	$18.11	$18.20	$18.06	$18.17	$15.81	112,274
2017-01-13	$18.04	$18.10	$18.00	$18.09	$15.74	96,520
2017-01-12	$18.01	$18.09	$17.98	$18.09	$15.74	139,154
2017-01-11	$17.84	$17.98	$17.77	$17.97	$15.64	115,249
2017-01-10	$17.90	$17.93	$17.86	$17.92	$15.59	89,854
2017-01-09	$17.86	$17.99	$17.83	$17.97	$15.64	129,310
2017-01-06	$17.86	$17.99	$17.84	$17.95	$15.62	121,851
2017-01-05	$17.84	$18.07	$17.84	$18.00	$15.66	138,793
2017-01-04	$17.81	$17.94	$17.79	$17.93	$15.60	98,832
2017-01-03	$17.92	$17.93	$17.84	$17.90	$15.58	124,595
2016-12-30	$17.96	$18.00	$17.89	$17.97	$15.64	93,577
2016-12-29	$17.80	$17.91	$17.80	$17.88	$15.56	115,504
2016-12-28	$17.74	$17.78	$17.69	$17.70	$15.40	84,831
2016-12-27	$17.79	$17.85	$17.78	$17.80	$15.49	64,865
2016-12-23	$17.76	$17.81	$17.72	$17.77	$15.46	75,681
2016-12-22	$17.77	$17.86	$17.72	$17.73	$15.43	134,981
2016-12-21	$17.72	$17.82	$17.67	$17.68	$15.38	102,822
2016-12-20	$17.69	$17.74	$17.64	$17.69	$15.39	136,310
2016-12-19	$17.71	$17.77	$17.66	$17.69	$15.39	140,016
2016-12-16	$17.53	$17.60	$17.50	$17.54	$15.26	236,251
2016-12-15	$17.49	$17.52	$17.39	$17.46	$15.19	165,713
2016-12-14	$17.59	$17.77	$17.47	$17.49	$15.22	197,052
2016-12-13	$17.73	$17.82	$17.72	$17.72	$15.42	165,123
2016-12-12	$17.54	$17.58	$17.41	$17.52	$15.25	186,478
2016-12-09	$17.46	$17.56	$17.46	$17.55	$15.27	130,263
2016-12-08	$17.36	$17.39	$17.21	$17.29	$15.04	162,285
2016-12-07	$16.97	$17.17	$16.95	$17.16	$14.93	137,222
2016-12-06	$17.17	$17.22	$17.14	$17.17	$14.94	97,911
2016-12-05	$17.29	$17.31	$17.15	$17.21	$14.98	169,258
2016-12-02	$17.06	$17.25	$17.03	$17.15	$14.92	91,855
2016-12-01	$17.24	$17.27	$17.08	$17.15	$14.92	128,538
2016-11-30	$17.48	$17.49	$17.32	$17.34	$15.09	114,354
2016-11-29	$17.39	$17.51	$17.37	$17.45	$15.18	92,283
2016-11-28	$17.40	$17.41	$17.30	$17.31	$15.06	83,641
2016-11-25	$17.43	$17.49	$17.40	$17.48	$15.21	57,675
2016-11-23	$17.33	$17.36	$17.26	$17.29	$15.04	184,649
2016-11-22	$17.42	$17.44	$17.18	$17.24	$15.00	193,860
2016-11-21	$17.10	$17.19	$17.09	$17.17	$14.94	266,602
2016-11-18	$16.95	$16.99	$16.90	$16.95	$14.75	109,103
2016-11-17	$16.97	$17.03	$16.88	$16.92	$14.72	139,391
2016-11-16	$16.82	$16.98	$16.80	$16.80	$14.62	184,329
2016-11-15	$16.41	$16.43	$16.28	$16.42	$14.29	159,523
2016-11-14	$16.26	$16.30	$16.19	$16.22	$14.11	120,942
2016-11-11	$16.62	$16.70	$16.57	$16.66	$14.50	97,379
2016-11-10	$16.74	$16.80	$16.48	$16.61	$14.45	143,424
2016-11-09	$17.32	$17.49	$17.30	$17.42	$15.16	118,448
2016-11-08	$17.65	$17.72	$17.48	$17.60	$15.31	305,978
2016-11-07	$17.60	$17.66	$17.53	$17.66	$15.37	255,141
2016-11-04	$17.57	$17.64	$17.47	$17.50	$15.23	119,108
2016-11-03	$17.67	$17.69	$17.55	$17.60	$15.31	92,183
2016-11-02	$17.94	$17.97	$17.83	$17.84	$15.52	63,587
2016-11-01	$18.13	$18.13	$17.91	$17.94	$15.61	64,977
2016-10-31	$18.13	$18.18	$18.07	$18.14	$15.78	89,283
2016-10-28	$18.12	$18.22	$17.95	$18.18	$15.82	106,919
2016-10-27	$18.07	$18.12	$17.99	$18.01	$15.67	185,613
2016-10-26	$17.78	$17.81	$17.72	$17.75	$15.45	62,786
2016-10-25	$18.07	$18.07	$17.99	$18.03	$15.69	61,814
2016-10-24	$17.97	$18.00	$17.86	$17.95	$15.62	78,337
2016-10-21	$18.04	$18.12	$17.97	$18.06	$15.71	49,030
2016-10-20	$18.09	$18.24	$18.08	$18.16	$15.80	77,692
2016-10-19	$18.23	$18.26	$18.18	$18.19	$15.83	53,245
2016-10-18	$18.17	$18.18	$18.08	$18.11	$15.76	75,812
2016-10-17	$17.92	$18.02	$17.88	$17.97	$15.64	50,112
2016-10-14	$18.09	$18.18	$18.05	$18.06	$15.71	104,010
2016-10-13	$17.86	$18.15	$17.85	$18.09	$15.74	97,082
2016-10-12	$17.87	$18.02	$17.86	$17.96	$15.63	113,961
2016-10-11	$18.30	$18.30	$17.94	$17.99	$15.65	143,500
2016-10-10	$18.50	$18.55	$18.47	$18.51	$16.11	73,804
2016-10-07	$18.53	$18.59	$18.42	$18.53	$16.12	101,022
2016-10-06	$18.73	$18.86	$18.70	$18.77	$16.33	104,350
2016-10-05	$19.04	$19.10	$18.93	$19.00	$16.53	156,135
2016-10-04	$19.39	$19.48	$19.25	$19.31	$16.80	109,699
2016-10-03	$19.27	$19.30	$19.21	$19.28	$16.78	61,975
2016-09-30	$19.25	$19.31	$19.14	$19.16	$16.67	166,096
2016-09-29	$19.28	$19.31	$19.09	$19.11	$16.63	85,091
2016-09-28	$19.21	$19.28	$19.07	$19.23	$16.73	116,518
2016-09-27	$18.80	$19.04	$18.80	$19.03	$16.56	69,834
2016-09-26	$18.98	$19.02	$18.96	$18.98	$16.52	62,976
2016-09-23	$19.16	$19.21	$19.12	$19.15	$16.66	62,157
2016-09-22	$19.37	$19.42	$19.26	$19.28	$16.78	160,581
2016-09-21	$18.96	$19.19	$18.96	$19.18	$16.69	112,988
2016-09-20	$19.29	$19.31	$19.17	$19.20	$16.71	145,702
2016-09-19	$19.14	$19.18	$19.02	$19.07	$16.59	62,440
2016-09-16	$19.03	$19.03	$18.84	$18.91	$16.45	96,918
2016-09-15	$19.05	$19.22	$18.98	$19.19	$16.70	80,286
2016-09-14	$18.96	$19.00	$18.92	$18.95	$16.49	77,239
2016-09-13	$19.01	$19.04	$18.89	$18.95	$16.49	161,545
2016-09-12	$18.94	$19.20	$18.92	$19.16	$16.67	75,942
2016-09-09	$19.32	$19.35	$19.01	$19.02	$16.55	117,364
2016-09-08	$19.53	$19.65	$19.53	$19.58	$17.04	83,225
2016-09-07	$19.79	$19.84	$19.72	$19.74	$17.18	136,468
2016-09-06	$19.69	$19.76	$19.62	$19.75	$17.19	145,514
2016-09-02	$19.53	$19.65	$19.48	$19.62	$17.07	112,757
2016-09-01	$19.20	$19.34	$19.14	$19.30	$16.79	103,366
2016-08-31	$19.13	$19.22	$19.09	$19.21	$16.72	113,634
2016-08-30	$19.12	$19.17	$19.08	$19.12	$16.64	55,149
2016-08-29	$19.07	$19.16	$19.03	$19.14	$16.65	45,483
2016-08-26	$19.23	$19.38	$19.01	$19.10	$16.62	84,304
2016-08-25	$19.18	$19.26	$19.17	$19.23	$16.73	49,159
2016-08-24	$19.31	$19.36	$19.23	$19.25	$16.75	51,750
2016-08-23	$19.40	$19.48	$19.34	$19.36	$16.85	77,130
2016-08-22	$19.09	$19.27	$19.06	$19.26	$16.76	57,944
2016-08-19	$19.17	$19.24	$19.09	$19.22	$16.72	151,716
2016-08-18	$19.33	$19.37	$19.24	$19.35	$16.84	125,468
2016-08-17	$18.98	$19.05	$18.88	$19.04	$16.57	91,019
2016-08-16	$18.97	$19.11	$18.97	$19.04	$16.57	117,655
2016-08-15	$19.17	$19.20	$19.11	$19.11	$16.63	205,777
2016-08-12	$19.16	$19.21	$19.10	$19.14	$16.65	105,789
2016-08-11	$19.20	$19.25	$19.15	$19.20	$16.71	65,713
2016-08-10	$19.12	$19.24	$19.05	$19.19	$16.70	424,161
2016-08-09	$18.90	$19.15	$18.88	$19.09	$16.61	1,366,217
2016-08-08	$18.75	$18.82	$18.75	$18.79	$16.35	54,127
2016-08-05	$18.87	$19.03	$18.87	$18.96	$16.50	65,508
2016-08-04	$18.89	$18.97	$18.84	$18.94	$16.48	58,201
2016-08-03	$18.96	$19.00	$18.85	$18.90	$16.45	93,622
2016-08-02	$19.34	$19.41	$19.27	$19.37	$16.74	183,299
2016-08-01	$19.20	$19.34	$19.17	$19.20	$16.59	58,104
2016-07-29	$19.18	$19.44	$19.17	$19.28	$16.66	50,867
2016-07-28	$19.43	$19.51	$19.37	$19.48	$16.83	86,629
2016-07-27	$18.81	$18.90	$18.69	$18.84	$16.28	70,670
2016-07-26	$18.82	$18.89	$18.77	$18.84	$16.28	90,440
2016-07-25	$18.75	$18.82	$18.73	$18.77	$16.22	73,276
2016-07-22	$18.75	$18.85	$18.73	$18.80	$16.24	58,669
2016-07-21	$18.80	$18.84	$18.70	$18.79	$16.23	74,125
2016-07-20	$18.82	$18.95	$18.79	$18.93	$16.36	79,695
2016-07-19	$18.71	$18.74	$18.65	$18.68	$16.14	88,302
2016-07-18	$18.80	$18.90	$18.77	$18.79	$16.23	61,404
2016-07-15	$18.73	$18.81	$18.68	$18.75	$16.20	101,902
2016-07-14	$18.89	$18.96	$18.80	$18.91	$16.34	85,097
2016-07-13	$19.05	$19.23	$18.97	$19.02	$16.43	75,316
2016-07-12	$18.81	$19.01	$18.80	$18.94	$16.36	100,439
2016-07-11	$18.76	$18.90	$18.73	$18.79	$16.23	90,827
2016-07-08	$18.49	$18.65	$18.45	$18.58	$16.05	82,518
2016-07-07	$18.62	$18.66	$18.43	$18.50	$15.98	96,360
2016-07-06	$18.44	$18.58	$18.29	$18.52	$16.00	149,344
2016-07-05	$18.74	$18.77	$18.65	$18.74	$16.19	109,728
2016-07-01	$18.93	$18.98	$18.74	$18.82	$16.26	107,942
2016-06-30	$18.36	$18.70	$18.35	$18.70	$16.16	130,306
2016-06-29	$18.29	$18.57	$18.28	$18.45	$15.94	259,467
2016-06-28	$17.69	$17.78	$17.58	$17.76	$15.34	130,995
2016-06-27	$17.53	$17.55	$17.25	$17.34	$14.98	167,991
2016-06-24	$17.81	$18.15	$17.72	$17.73	$15.32	149,881
2016-06-23	$18.71	$18.76	$18.48	$18.76	$16.21	123,018
2016-06-22	$18.39	$18.53	$18.31	$18.36	$15.86	138,722
2016-06-21	$18.24	$18.46	$18.20	$18.32	$15.83	109,552
2016-06-20	$18.28	$18.31	$18.18	$18.21	$15.73	280,621
2016-06-17	$17.42	$17.69	$17.34	$17.62	$15.22	278,469
2016-06-16	$17.15	$17.44	$16.97	$17.39	$15.03	628,212
2016-06-15	$17.36	$17.48	$17.32	$17.40	$15.03	427,016
2016-06-14	$17.25	$17.29	$17.08	$17.17	$14.83	217,368
2016-06-13	$17.50	$17.68	$17.49	$17.52	$15.14	128,762
2016-06-10	$17.97	$18.03	$17.74	$17.81	$15.39	163,405
2016-06-09	$18.40	$18.45	$18.31	$18.43	$15.92	89,893
2016-06-08	$18.63	$18.65	$18.53	$18.58	$16.05	68,192
2016-06-07	$18.76	$18.79	$18.73	$18.74	$16.19	82,080
2016-06-06	$18.59	$18.72	$18.59	$18.66	$16.12	75,870
2016-06-03	$18.50	$18.68	$18.45	$18.61	$16.08	89,741
2016-06-02	$18.45	$18.54	$18.40	$18.50	$15.98	95,332
2016-06-01	$18.44	$18.57	$18.44	$18.54	$16.02	57,629
2016-05-31	$18.60	$18.64	$18.41	$18.45	$15.94	115,806
2016-05-27	$18.49	$18.63	$18.49	$18.59	$16.06	70,414
2016-05-26	$18.52	$18.55	$18.44	$18.50	$15.98	85,721
2016-05-25	$18.54	$18.60	$18.48	$18.54	$16.02	89,874
2016-05-24	$18.37	$18.53	$18.36	$18.53	$16.01	366,280
2016-05-23	$18.20	$18.22	$18.04	$18.09	$15.63	97,348
2016-05-20	$18.14	$18.23	$18.09	$18.10	$15.64	64,105
2016-05-19	$18.07	$18.08	$17.95	$18.01	$15.56	104,908
2016-05-18	$17.92	$18.20	$17.90	$18.09	$15.63	123,969
2016-05-17	$18.19	$18.24	$17.96	$17.98	$15.53	77,814
2016-05-16	$17.86	$18.12	$17.85	$18.07	$15.61	43,022
2016-05-13	$17.94	$18.04	$17.90	$17.93	$15.49	49,714
2016-05-12	$18.30	$18.30	$18.03	$18.12	$15.66	52,420
2016-05-11	$18.18	$18.21	$17.99	$18.01	$15.56	57,103
2016-05-10	$18.08	$18.16	$18.05	$18.13	$15.66	62,538
2016-05-09	$18.07	$18.14	$18.03	$18.09	$15.63	104,059
2016-05-06	$17.90	$18.00	$17.83	$17.96	$15.52	98,701
2016-05-05	$17.87	$17.93	$17.77	$17.82	$15.40	92,915
2016-05-04	$17.77	$17.86	$17.70	$17.82	$15.40	69,911
2016-05-03	$17.94	$17.99	$17.83	$17.89	$15.46	92,183
2016-05-02	$18.06	$18.16	$18.03	$18.16	$15.69	73,398
2016-04-29	$17.93	$18.09	$17.87	$17.98	$15.53	78,697
2016-04-28	$17.71	$18.03	$17.70	$17.89	$15.46	74,279
2016-04-27	$17.78	$17.87	$17.71	$17.81	$15.39	114,776
2016-04-26	$18.25	$18.38	$18.22	$18.29	$15.52	104,754
2016-04-25	$18.23	$18.41	$18.20	$18.38	$15.60	65,853
2016-04-22	$18.09	$18.21	$18.03	$18.20	$15.44	93,538
2016-04-21	$18.31	$18.40	$18.25	$18.36	$15.58	91,947
2016-04-20	$18.96	$19.01	$18.87	$18.89	$16.03	77,887
2016-04-19	$19.23	$19.33	$19.18	$19.27	$16.35	71,943
2016-04-18	$18.85	$19.00	$18.82	$18.94	$16.07	95,633
2016-04-15	$18.77	$18.85	$18.75	$18.83	$15.98	62,518
2016-04-14	$18.90	$18.91	$18.78	$18.85	$16.00	90,125
2016-04-13	$18.93	$18.94	$18.83	$18.92	$16.06	69,926
2016-04-12	$18.80	$18.93	$18.70	$18.88	$16.02	58,449
2016-04-11	$18.69	$18.82	$18.65	$18.67	$15.84	83,639
2016-04-08	$18.66	$18.77	$18.62	$18.69	$15.86	77,682
2016-04-07	$18.58	$18.65	$18.50	$18.61	$15.79	138,529
2016-04-06	$18.54	$18.71	$18.52	$18.71	$15.88	101,195
2016-04-05	$18.58	$18.64	$18.50	$18.58	$15.77	72,601
2016-04-04	$18.93	$19.01	$18.81	$18.93	$16.06	114,266
2016-04-01	$18.47	$18.78	$18.47	$18.76	$15.92	59,250
2016-03-31	$18.91	$18.91	$18.78	$18.79	$15.95	66,344
2016-03-30	$19.02	$19.10	$18.98	$19.05	$16.17	80,091
2016-03-29	$18.60	$18.93	$18.58	$18.91	$16.05	93,189
2016-03-28	$18.54	$18.57	$18.42	$18.54	$15.73	91,728
2016-03-24	$18.37	$18.45	$18.28	$18.42	$15.63	139,386
2016-03-23	$18.37	$18.57	$18.27	$18.55	$15.74	235,025
2016-03-22	$18.36	$18.52	$18.32	$18.46	$15.67	130,581
2016-03-21	$18.39	$18.55	$18.35	$18.52	$15.72	147,874
2016-03-18	$18.58	$18.66	$18.43	$18.44	$15.65	639,039
2016-03-17	$18.51	$18.74	$18.49	$18.71	$15.88	152,732
2016-03-16	$18.05	$18.45	$18.02	$18.43	$15.64	177,943
2016-03-15	$18.06	$18.23	$18.03	$18.22	$15.46	185,260
2016-03-14	$18.15	$18.24	$18.12	$18.20	$15.44	149,320
2016-03-11	$18.05	$18.18	$18.04	$18.17	$15.42	93,210
2016-03-10	$17.95	$18.06	$17.71	$17.86	$15.16	164,097
2016-03-09	$17.85	$17.91	$17.79	$17.89	$15.18	123,353
2016-03-08	$17.61	$17.74	$17.55	$17.69	$15.01	112,630
2016-03-07	$17.51	$17.73	$17.48	$17.64	$14.97	78,847
2016-03-04	$17.68	$17.72	$17.62	$17.67	$14.99	77,871
2016-03-03	$17.56	$17.67	$17.51	$17.64	$14.97	81,494
2016-03-02	$17.58	$17.61	$17.44	$17.61	$14.94	341,425
2016-03-01	$17.74	$17.95	$17.72	$17.91	$15.20	64,190
2016-02-29	$17.39	$17.56	$17.32	$17.42	$14.78	137,568
2016-02-26	$17.57	$17.64	$17.46	$17.52	$14.87	99,054
2016-02-25	$17.66	$17.85	$17.52	$17.83	$15.13	136,989
2016-02-24	$17.24	$17.40	$17.08	$17.32	$14.70	102,484
2016-02-23	$17.49	$17.51	$17.31	$17.33	$14.71	203,455
2016-02-22	$17.55	$17.65	$17.51	$17.63	$14.96	76,509
2016-02-19	$17.43	$17.66	$17.38	$17.62	$14.95	91,511
2016-02-18	$17.49	$17.56	$17.43	$17.48	$14.83	85,554
2016-02-17	$17.27	$17.48	$17.24	$17.45	$14.81	154,928
2016-02-16	$17.13	$17.17	$17.00	$17.11	$14.52	83,775
2016-02-12	$16.59	$16.79	$16.47	$16.77	$14.23	194,352
2016-02-11	$16.58	$16.70	$16.46	$16.63	$14.11	91,861
2016-02-10	$16.90	$16.91	$16.77	$16.78	$14.24	72,335
2016-02-09	$16.41	$16.88	$16.41	$16.81	$14.26	127,382
2016-02-08	$16.49	$16.54	$16.30	$16.51	$14.01	130,769
2016-02-05	$17.49	$17.51	$17.05	$17.11	$14.52	59,515
2016-02-04	$17.75	$17.77	$17.59	$17.65	$14.98	83,140
2016-02-03	$17.82	$17.85	$17.54	$17.82	$15.12	104,766
2016-02-02	$17.70	$17.75	$17.59	$17.64	$14.97	129,974
2016-02-01	$17.71	$18.02	$17.62	$17.97	$15.25	138,248
2016-01-29	$17.46	$17.83	$17.46	$17.81	$15.11	151,220
2016-01-28	$17.37	$17.40	$17.19	$17.34	$14.71	111,768
2016-01-27	$17.31	$17.42	$17.14	$17.19	$14.59	141,083
2016-01-26	$16.94	$17.15	$16.94	$17.11	$14.52	58,942
2016-01-25	$17.20	$17.25	$17.08	$17.11	$14.52	75,400
2016-01-22	$17.09	$17.26	$17.06	$17.21	$14.60	110,215
2016-01-21	$16.42	$16.64	$16.28	$16.57	$14.06	99,200
2016-01-20	$16.54	$16.56	$16.19	$16.48	$13.98	89,418
2016-01-19	$16.73	$16.81	$16.65	$16.80	$14.26	109,152
2016-01-15	$16.71	$16.84	$16.66	$16.75	$14.21	93,301
2016-01-14	$17.11	$17.31	$16.95	$17.24	$14.63	343,433
2016-01-13	$17.25	$17.31	$16.97	$17.01	$14.43	112,802
2016-01-12	$17.20	$17.30	$17.13	$17.28	$14.66	65,011
2016-01-11	$17.21	$17.26	$17.00	$17.18	$14.58	108,249
2016-01-08	$17.33	$17.33	$17.10	$17.13	$14.54	127,179
2016-01-07	$17.07	$17.31	$17.07	$17.18	$14.58	118,695
2016-01-06	$17.21	$17.37	$17.21	$17.34	$14.71	91,469
2016-01-05	$17.53	$17.58	$17.42	$17.56	$14.90	89,567
2016-01-04	$17.61	$17.61	$17.37	$17.55	$14.89	96,043
2015-12-31	$17.99	$18.02	$17.81	$17.83	$15.13	75,143
2015-12-30	$18.13	$18.17	$18.02	$18.04	$15.31	80,182
2015-12-29	$18.02	$18.15	$18.01	$18.12	$15.38	44,685
2015-12-28	$17.92	$18.03	$17.88	$18.03	$15.30	102,096
2015-12-24	$18.00	$18.02	$17.86	$17.97	$15.25	59,071
2015-12-23	$17.79	$17.92	$17.77	$17.86	$15.16	112,525
2015-12-22	$17.58	$17.72	$17.45	$17.69	$15.01	230,600
2015-12-21	$17.72	$17.79	$17.50	$17.56	$14.90	126,852
2015-12-18	$17.58	$17.58	$17.38	$17.39	$14.76	118,671
2015-12-17	$17.79	$17.81	$17.65	$17.73	$15.05	430,543
2015-12-16	$17.86	$18.25	$17.78	$18.05	$15.32	3,227,542
2015-12-15	$17.76	$17.98	$17.70	$17.79	$15.10	3,169,848
2015-12-14	$17.44	$17.63	$17.32	$17.63	$14.96	1,042,674
2015-12-11	$17.50	$17.54	$17.36	$17.40	$14.77	52,321
2015-12-10	$17.76	$17.77	$17.60	$17.65	$14.98	55,180
2015-12-09	$17.80	$17.94	$17.66	$17.73	$15.05	70,975
2015-12-08	$17.86	$17.93	$17.83	$17.89	$15.18	48,733
2015-12-07	$18.11	$18.16	$18.03	$18.13	$15.38	80,096
2015-12-04	$17.92	$18.10	$17.90	$18.09	$15.35	52,080
2015-12-03	$18.28	$18.28	$17.95	$18.03	$15.30	68,458
2015-12-02	$18.35	$18.38	$18.19	$18.24	$15.48	97,905
2015-12-01	$18.28	$18.32	$18.20	$18.32	$15.55	50,428
2015-11-30	$18.18	$18.24	$18.11	$18.12	$15.38	71,571
2015-11-27	$18.10	$18.16	$18.06	$18.12	$15.38	28,301
2015-11-25	$17.77	$17.96	$17.76	$17.91	$15.20	48,326
2015-11-24	$17.46	$17.65	$17.44	$17.63	$14.96	75,737
2015-11-23	$17.87	$17.90	$17.68	$17.74	$15.05	52,981
2015-11-20	$18.10	$18.11	$17.96	$17.99	$15.27	119,811
2015-11-19	$18.23	$18.31	$18.19	$18.21	$15.45	49,912
2015-11-18	$17.84	$18.07	$17.81	$18.07	$15.33	62,353
2015-11-17	$17.92	$17.96	$17.79	$17.84	$15.14	71,587
2015-11-16	$17.48	$17.72	$17.48	$17.72	$15.04	76,648
2015-11-13	$17.54	$17.63	$17.47	$17.53	$14.88	78,840
2015-11-12	$17.83	$17.92	$17.78	$17.80	$15.10	69,802
2015-11-11	$17.76	$17.96	$17.74	$17.90	$15.19	40,400
2015-11-10	$17.42	$17.57	$17.39	$17.57	$14.91	72,994
2015-11-09	$17.62	$17.66	$17.53	$17.66	$14.99	65,298
2015-11-06	$17.71	$17.73	$17.57	$17.66	$14.99	54,938
2015-11-05	$17.99	$18.03	$17.91	$17.93	$15.22	62,024
2015-11-04	$18.05	$18.06	$17.96	$17.99	$15.27	72,928
2015-11-03	$17.97	$18.11	$17.94	$18.04	$15.31	70,849
2015-11-02	$18.08	$18.24	$17.94	$18.19	$15.44	105,923
2015-10-30	$17.90	$18.09	$17.86	$18.02	$15.29	60,864
2015-10-29	$17.81	$17.97	$17.81	$17.93	$15.22	73,680
2015-10-28	$17.90	$17.96	$17.77	$17.92	$15.21	95,230
2015-10-27	$17.97	$17.97	$17.78	$17.86	$15.16	63,031
2015-10-26	$18.00	$18.08	$17.98	$18.04	$15.31	62,859
2015-10-23	$18.15	$18.16	$18.06	$18.12	$15.38	55,918
2015-10-22	$17.80	$17.97	$17.79	$17.93	$15.22	76,313
2015-10-21	$17.94	$18.03	$17.77	$17.79	$15.10	69,469
2015-10-20	$17.98	$18.02	$17.92	$17.94	$15.22	69,241
2015-10-19	$17.95	$18.02	$17.90	$17.95	$15.23	60,807
2015-10-16	$17.79	$17.89	$17.78	$17.86	$15.16	129,979
2015-10-15	$17.69	$17.95	$17.66	$17.90	$15.19	113,559
2015-10-14	$17.42	$17.57	$17.41	$17.48	$14.83	110,057
2015-10-13	$17.28	$17.40	$17.26	$17.29	$14.67	87,857
2015-10-12	$17.34	$17.54	$17.34	$17.52	$14.87	174,453
2015-10-09	$17.54	$17.57	$17.39	$17.53	$14.88	209,296
2015-10-08	$17.48	$17.81	$17.44	$17.78	$15.09	237,914
2015-10-07	$17.47	$17.76	$17.41	$17.68	$15.00	257,451
2015-10-06	$17.51	$17.82	$17.49	$17.76	$15.07	252,551
2015-10-05	$17.45	$17.62	$17.42	$17.59	$14.93	166,964
2015-10-02	$17.11	$17.56	$17.04	$17.56	$14.90	170,708
2015-10-01	$17.21	$17.24	$17.00	$17.16	$14.56	1,051,352
2015-09-30	$17.12	$17.43	$17.10	$17.39	$14.76	3,003,161
2015-09-29	$16.71	$16.78	$16.62	$16.70	$14.17	1,521,256
2015-09-28	$16.88	$16.98	$16.76	$16.83	$14.28	2,244,512
2015-09-25	$16.76	$16.92	$16.74	$16.87	$14.32	1,085,422
2015-09-24	$16.56	$16.65	$16.46	$16.59	$14.08	65,620
2015-09-23	$16.45	$16.47	$16.30	$16.37	$13.89	62,977
2015-09-22	$16.43	$16.44	$16.17	$16.27	$13.81	67,255
2015-09-21	$16.65	$16.72	$16.50	$16.59	$14.08	52,851
2015-09-18	$16.56	$16.69	$16.50	$16.56	$14.05	74,144
2015-09-17	$16.75	$16.90	$16.67	$16.76	$14.22	57,736
2015-09-16	$16.72	$16.77	$16.62	$16.66	$14.14	58,382
2015-09-15	$16.24	$16.39	$16.18	$16.36	$13.88	112,193
2015-09-14	$16.44	$16.44	$16.26	$16.32	$13.85	66,776
2015-09-11	$16.36	$16.39	$16.28	$16.37	$13.89	64,268
2015-09-10	$16.43	$16.59	$16.43	$16.51	$14.01	73,096
2015-09-09	$16.61	$16.63	$16.38	$16.41	$13.93	76,842
2015-09-08	$16.38	$16.46	$16.30	$16.46	$13.97	105,534
2015-09-04	$15.95	$16.00	$15.80	$15.84	$13.44	54,732

RELX Plc (RELX) News Headlines

Recent RELX Plc (RELX) News

Similar Companies to RELX Plc (RELX) in the Publishing Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Pearson plc	PSO	Publishing	Communication Services	40,000
RELX Plc	RELX	Publishing	Communication Services	31,000
Gannett Co Inc	GCI	Publishing	Communication Services	25,000
Meredith Corp	MDP	Publishing	Communication Services	18,800
Scholastic Corp	SCHL	Publishing	Communication Services	9,000
New York Times Co. - Class A	NYT	Publishing	Communication Services	5,100
John Wiley & Sons Inc - Class B	JW-B	Publishing	Communication Services	5,000
Lee Enterprises Inc	LEE	Publishing	Communication Services	4,000
Tribune Publishing Company	TPCO	Publishing	Communication Services	2,600
American Community Newspapers Inc	ACNI	Publishing	Communication Services	1,000

RELX Plc (RELX) Exchange: NYSE