Rexford Industrial Realty Inc (REXR) Stock

Data as of May 2, 2025

$34.30 ($1.13) 3.41%

Rexford Industrial Realty Inc - Daily Information

Click for more stock information on Rexford Industrial Realty Inc.

Daily Information	Data
Date	May 2, 2025
Open	$33.79
Previous Close	$34.30
High	$34.50
Low	$33.70
Adjusted Open	$33.79
Previous Adjusted Close	$34.30
Adjusted High	$34.50
Adjusted Low	$33.70

About Rexford Industrial Realty Inc (REXR)

Rexford Industrial, a real estate investment trust focused on creating value by investing in and operating industrial properties throughout Southern California infill markets, owns 283 properties with approximately 35.3 million rentable square feet and manages an additional 20 properties with approximately 1.0 million rentable square feet.

Invest in Rexford Industrial Realty Inc (REXR)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Rexford Industrial Realty Inc (REXR)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$33.79	$34.50	$33.70	$34.30	$34.30	1,842,467
2025-05-01	$33.33	$33.60	$32.96	$33.17	$33.17	1,743,092
2025-04-30	$32.93	$33.23	$32.28	$33.10	$33.10	2,123,883
2025-04-29	$33.21	$33.70	$32.92	$33.38	$33.38	1,916,317
2025-04-28	$33.08	$33.99	$32.99	$33.38	$33.38	2,210,688
2025-04-25	$33.48	$33.85	$32.84	$33.08	$33.08	2,253,513
2025-04-24	$33.20	$33.85	$32.95	$33.76	$33.76	2,619,791
2025-04-23	$32.95	$33.83	$32.60	$33.07	$33.07	4,421,380
2025-04-22	$31.94	$32.40	$31.63	$32.21	$32.21	3,080,653
2025-04-21	$32.11	$32.23	$31.08	$31.70	$31.70	2,728,863
2025-04-17	$33.38	$33.57	$32.46	$32.57	$32.57	4,910,066
2025-04-16	$32.60	$33.19	$32.35	$32.70	$32.70	3,269,883
2025-04-15	$32.90	$33.00	$32.41	$32.56	$32.56	2,875,106
2025-04-14	$33.01	$33.23	$32.35	$32.82	$32.82	2,436,226
2025-04-11	$31.63	$32.50	$30.83	$32.50	$32.50	3,730,570
2025-04-10	$33.29	$33.53	$31.42	$31.94	$31.94	3,739,902
2025-04-09	$30.85	$34.26	$29.68	$33.96	$33.96	4,515,614
2025-04-08	$34.50	$34.70	$31.08	$31.57	$31.57	4,184,579
2025-04-07	$33.45	$34.86	$32.27	$33.43	$33.43	4,189,117
2025-04-04	$35.00	$35.53	$33.80	$34.68	$34.68	4,601,801
2025-04-03	$38.42	$38.75	$35.84	$35.87	$35.87	3,820,128
2025-04-02	$38.92	$39.43	$38.82	$39.41	$39.41	1,179,846
2025-04-01	$39.32	$39.49	$38.57	$39.14	$39.14	1,417,756
2025-03-31	$38.91	$39.32	$38.73	$39.15	$39.15	2,258,389
2025-03-28	$40.07	$40.07	$39.16	$39.42	$38.99	2,040,146
2025-03-27	$39.88	$40.56	$39.72	$39.92	$39.49	1,584,165
2025-03-26	$39.82	$40.28	$39.63	$39.90	$39.47	1,531,683
2025-03-25	$39.96	$40.41	$39.37	$39.61	$39.18	3,449,792
2025-03-24	$39.21	$40.43	$39.06	$40.17	$39.73	2,336,793
2025-03-21	$40.05	$40.29	$38.79	$39.04	$38.62	7,366,499
2025-03-20	$40.93	$41.38	$40.17	$40.36	$39.92	2,058,582
2025-03-19	$40.65	$41.37	$40.53	$40.97	$40.52	2,161,027
2025-03-18	$40.53	$41.10	$40.35	$40.71	$40.27	1,644,670
2025-03-17	$39.95	$40.65	$39.88	$40.38	$39.94	2,000,760
2025-03-14	$39.36	$40.08	$39.07	$39.99	$39.56	2,470,577
2025-03-13	$39.20	$39.90	$38.58	$38.79	$38.37	4,544,937
2025-03-12	$39.53	$39.88	$38.89	$39.15	$38.72	2,646,809
2025-03-11	$39.92	$40.24	$38.94	$39.57	$39.14	2,585,338
2025-03-10	$40.54	$41.06	$39.63	$39.69	$39.26	3,062,918
2025-03-07	$40.80	$41.33	$40.04	$40.45	$40.45	2,328,515
2025-03-06	$40.99	$41.17	$40.34	$40.74	$40.74	1,723,097
2025-03-05	$40.18	$41.51	$40.08	$41.40	$41.40	1,562,927
2025-03-04	$40.79	$41.20	$40.31	$40.40	$40.40	2,666,923
2025-03-03	$41.28	$41.78	$40.84	$41.09	$41.09	1,560,981
2025-02-28	$41.00	$41.59	$40.84	$41.32	$41.32	2,845,734
2025-02-27	$40.42	$41.07	$40.31	$40.79	$40.79	960,634
2025-02-26	$40.64	$40.88	$40.20	$40.45	$40.45	1,223,446
2025-02-25	$40.35	$40.93	$40.35	$40.67	$40.67	1,690,866
2025-02-24	$40.42	$40.83	$40.04	$40.25	$40.25	1,681,741
2025-02-21	$41.00	$41.10	$40.05	$40.45	$40.45	1,133,636
2025-02-20	$40.98	$41.14	$40.60	$40.78	$40.78	1,048,674
2025-02-19	$40.94	$41.25	$40.75	$40.89	$40.89	1,802,376
2025-02-18	$40.30	$41.17	$40.30	$40.99	$40.99	1,416,177
2025-02-14	$40.90	$41.31	$40.34	$40.34	$40.34	1,570,426
2025-02-13	$39.99	$40.76	$39.96	$40.57	$40.57	1,640,101
2025-02-12	$40.31	$40.69	$39.94	$40.00	$40.00	3,374,333
2025-02-11	$40.19	$41.46	$40.10	$41.22	$41.22	2,751,047
2025-02-10	$39.63	$40.58	$39.30	$40.34	$40.34	2,871,359
2025-02-07	$40.73	$40.73	$39.32	$39.54	$39.54	4,857,374
2025-02-06	$39.00	$40.81	$38.32	$40.56	$40.56	4,416,421
2025-02-05	$41.08	$41.17	$40.51	$40.77	$40.77	2,055,103
2025-02-04	$39.84	$40.87	$39.84	$40.78	$40.78	1,863,834
2025-02-03	$39.45	$40.20	$39.35	$40.08	$40.08	2,355,912
2025-01-31	$40.68	$40.87	$40.20	$40.66	$40.66	1,574,208
2025-01-30	$41.09	$41.22	$40.34	$40.75	$40.75	1,241,651
2025-01-29	$41.20	$41.40	$40.08	$40.42	$40.42	1,284,922
2025-01-28	$41.42	$41.84	$41.06	$41.20	$41.20	1,336,451
2025-01-27	$41.11	$41.84	$40.93	$41.44	$41.44	1,564,116
2025-01-24	$40.08	$41.28	$40.06	$40.88	$40.88	1,654,539
2025-01-23	$39.76	$40.21	$39.30	$40.16	$40.16	1,642,229
2025-01-22	$40.29	$40.36	$39.66	$39.67	$39.67	2,110,816
2025-01-21	$39.33	$40.78	$39.32	$40.59	$40.59	2,491,863
2025-01-17	$39.97	$40.11	$38.99	$39.00	$39.00	2,221,099
2025-01-16	$38.84	$39.91	$38.57	$39.74	$39.74	2,076,115
2025-01-15	$39.92	$40.22	$38.76	$38.77	$38.77	3,063,524
2025-01-14	$38.06	$39.05	$38.06	$38.76	$38.76	2,025,209
2025-01-13	$37.20	$38.33	$37.11	$38.27	$38.27	2,409,965
2025-01-10	$37.50	$37.69	$36.92	$37.17	$37.17	2,340,806
2025-01-08	$38.38	$38.50	$37.78	$38.25	$38.25	1,463,769
2025-01-07	$39.00	$39.15	$38.26	$38.48	$38.48	1,523,906
2025-01-06	$39.13	$39.66	$38.64	$38.75	$38.75	2,343,188
2025-01-03	$38.47	$39.02	$38.28	$39.02	$39.02	1,031,548
2025-01-02	$38.79	$39.01	$38.35	$38.42	$38.42	1,422,433
2024-12-31	$38.81	$38.84	$38.28	$38.66	$38.66	1,440,711
2024-12-30	$38.50	$38.79	$38.01	$38.71	$38.30	1,303,758
2024-12-27	$38.86	$39.33	$38.55	$38.71	$38.30	896,472
2024-12-26	$38.50	$39.29	$38.33	$39.06	$38.64	1,012,836
2024-12-24	$38.31	$38.71	$38.06	$38.67	$38.26	588,367
2024-12-23	$37.90	$38.59	$37.83	$38.38	$37.97	1,712,399
2024-12-20	$38.16	$38.62	$37.67	$38.02	$38.02	4,759,764
2024-12-19	$38.27	$38.64	$37.86	$37.97	$37.97	3,394,218
2024-12-18	$39.79	$40.33	$38.10	$38.11	$38.11	2,180,875
2024-12-17	$39.92	$40.69	$39.88	$39.92	$39.92	2,482,667
2024-12-16	$40.88	$41.03	$39.95	$40.05	$40.05	2,466,046
2024-12-13	$40.20	$41.24	$40.09	$40.87	$40.87	1,981,609
2024-12-12	$40.56	$41.07	$40.26	$40.31	$40.31	1,250,444
2024-12-11	$40.91	$41.41	$40.27	$40.68	$40.68	1,735,926
2024-12-10	$41.71	$41.75	$40.75	$41.20	$41.20	2,153,903
2024-12-09	$40.43	$41.77	$39.96	$41.72	$41.72	4,115,224
2024-12-06	$40.98	$41.16	$39.85	$40.03	$40.03	2,601,502
2024-12-05	$41.28	$41.30	$40.55	$40.81	$40.81	1,766,629
2024-12-04	$41.98	$42.25	$41.28	$41.37	$41.37	1,620,503
2024-12-03	$42.18	$42.48	$41.96	$42.10	$42.10	1,458,795
2024-12-02	$42.07	$42.24	$41.65	$42.13	$42.13	1,723,041
2024-11-29	$42.76	$42.90	$42.01	$42.08	$42.08	1,430,076
2024-11-27	$42.66	$43.19	$42.48	$42.55	$42.55	1,110,020
2024-11-26	$42.61	$42.66	$41.66	$42.35	$42.35	2,370,966
2024-11-25	$42.36	$43.18	$42.27	$42.88	$42.88	2,797,419
2024-11-22	$42.19	$42.36	$41.80	$42.08	$42.08	2,239,493
2024-11-21	$42.58	$43.04	$41.96	$41.97	$41.97	1,610,825
2024-11-20	$42.56	$42.87	$42.25	$42.68	$42.68	966,692
2024-11-19	$42.49	$43.12	$42.19	$42.95	$42.95	1,721,254
2024-11-18	$41.83	$42.72	$41.56	$42.70	$42.70	1,756,587
2024-11-15	$41.65	$42.17	$41.28	$42.01	$42.01	1,590,969
2024-11-14	$41.68	$41.87	$41.16	$41.74	$41.74	2,172,970
2024-11-13	$41.81	$41.98	$41.37	$41.86	$41.86	2,085,556
2024-11-12	$42.46	$42.46	$41.36	$41.41	$41.41	2,285,216
2024-11-11	$43.10	$43.54	$42.71	$42.76	$42.76	1,670,149
2024-11-08	$42.39	$43.11	$42.27	$43.11	$43.11	1,223,768
2024-11-07	$42.91	$42.96	$42.39	$42.59	$42.59	1,403,137
2024-11-06	$44.37	$44.37	$41.99	$42.70	$42.70	2,841,817
2024-11-05	$42.81	$43.74	$42.54	$43.74	$43.74	2,142,123
2024-11-04	$42.59	$43.42	$42.51	$43.17	$43.17	1,572,045
2024-11-01	$43.19	$43.57	$42.50	$42.55	$42.55	1,522,273
2024-10-31	$43.88	$43.99	$42.85	$42.89	$42.89	1,844,538
2024-10-30	$44.20	$44.72	$43.88	$44.03	$44.03	1,505,235
2024-10-29	$44.03	$44.20	$43.42	$44.00	$44.00	2,306,631
2024-10-28	$43.67	$44.35	$43.55	$44.25	$44.25	2,137,249
2024-10-25	$44.54	$44.60	$43.30	$43.35	$43.35	1,849,382
2024-10-24	$45.01	$45.33	$44.54	$44.58	$44.58	1,125,155
2024-10-23	$44.56	$45.34	$44.51	$45.09	$45.09	1,585,681
2024-10-22	$44.69	$44.93	$44.22	$44.65	$44.65	3,607,023
2024-10-21	$45.26	$45.41	$44.69	$44.69	$44.69	2,991,363
2024-10-18	$45.16	$46.22	$45.13	$46.03	$46.03	3,238,889
2024-10-17	$47.20	$48.48	$44.89	$44.93	$44.93	5,468,542
2024-10-16	$48.28	$49.61	$47.89	$49.41	$49.41	2,259,549
2024-10-15	$47.25	$48.38	$47.25	$47.75	$47.75	1,741,710
2024-10-14	$47.33	$47.68	$47.15	$47.31	$47.31	921,201
2024-10-11	$46.69	$47.43	$46.61	$47.34	$47.34	1,099,627
2024-10-10	$46.85	$47.01	$46.34	$46.55	$46.55	1,345,891
2024-10-09	$46.85	$47.18	$46.53	$47.02	$47.02	1,365,005
2024-10-08	$47.47	$47.76	$46.83	$47.09	$47.09	1,145,624
2024-10-07	$48.03	$48.15	$47.34	$47.45	$47.45	1,093,079
2024-10-04	$48.95	$49.08	$48.36	$48.40	$48.40	1,355,723
2024-10-03	$48.81	$48.91	$48.48	$48.79	$48.79	1,205,150
2024-10-02	$49.05	$49.20	$48.52	$48.92	$48.92	1,192,959
2024-10-01	$50.39	$50.45	$49.26	$49.45	$49.45	1,617,625
2024-09-30	$49.73	$50.39	$49.69	$50.31	$50.31	1,598,053
2024-09-27	$51.09	$51.29	$50.44	$50.51	$50.09	984,356
2024-09-26	$51.93	$52.01	$50.49	$50.58	$50.58	1,701,437
2024-09-25	$52.09	$52.19	$51.35	$51.65	$51.65	1,289,746
2024-09-24	$51.70	$52.37	$51.65	$52.02	$52.02	1,654,389
2024-09-23	$51.60	$52.17	$51.52	$51.81	$51.81	1,252,069
2024-09-20	$51.94	$52.10	$50.82	$51.13	$51.13	2,602,004
2024-09-19	$51.74	$52.29	$51.25	$52.18	$52.18	1,800,607
2024-09-18	$51.47	$51.89	$50.87	$51.02	$51.02	1,339,028
2024-09-17	$51.26	$51.81	$51.12	$51.26	$51.26	2,163,338
2024-09-16	$50.92	$51.35	$50.66	$51.23	$51.23	1,813,255
2024-09-13	$50.01	$50.60	$49.71	$50.59	$50.59	1,702,652
2024-09-12	$50.03	$50.29	$49.29	$49.58	$49.58	1,728,850
2024-09-11	$50.08	$50.28	$49.02	$50.19	$50.19	1,522,865
2024-09-10	$50.11	$50.60	$49.81	$50.56	$50.56	893,193
2024-09-09	$49.10	$50.12	$48.94	$49.86	$49.86	3,415,793
2024-09-06	$50.57	$50.57	$49.15	$49.35	$49.35	2,520,776
2024-09-05	$50.57	$50.84	$49.96	$50.17	$50.17	1,256,738
2024-09-04	$50.79	$51.21	$50.13	$50.43	$50.43	1,237,489
2024-09-03	$50.40	$50.92	$50.23	$50.90	$50.90	1,441,513
2024-08-30	$50.52	$50.94	$50.11	$50.92	$50.92	1,954,054
2024-08-29	$51.00	$51.18	$49.72	$50.16	$50.16	1,906,027
2024-08-28	$52.13	$52.48	$50.88	$50.95	$50.95	1,140,626
2024-08-27	$51.53	$52.37	$51.47	$52.25	$52.25	999,491
2024-08-26	$52.49	$52.61	$51.91	$52.07	$52.07	1,087,355
2024-08-23	$51.46	$52.19	$51.25	$52.03	$52.03	859,223
2024-08-22	$51.41	$51.47	$50.93	$51.21	$51.21	639,905
2024-08-21	$51.09	$51.27	$50.74	$51.26	$51.26	1,108,976
2024-08-20	$51.01	$51.20	$50.76	$50.97	$50.97	1,140,347
2024-08-19	$50.38	$51.00	$50.36	$50.99	$50.99	1,018,892
2024-08-16	$50.17	$50.36	$49.83	$50.30	$50.30	1,494,468
2024-08-15	$50.07	$50.57	$49.78	$50.31	$50.31	1,244,870
2024-08-14	$49.95	$50.19	$49.52	$49.62	$49.62	870,167
2024-08-13	$49.59	$50.09	$49.45	$49.85	$49.85	1,056,399
2024-08-12	$49.23	$49.62	$48.70	$49.10	$49.10	965,612
2024-08-09	$50.11	$50.11	$49.30	$49.70	$49.70	773,859
2024-08-08	$48.94	$49.98	$48.65	$49.92	$49.92	1,441,920
2024-08-07	$49.09	$49.56	$48.76	$48.83	$48.83	1,486,692
2024-08-06	$47.56	$49.68	$47.44	$48.79	$48.79	1,256,686
2024-08-05	$47.53	$49.21	$47.29	$47.44	$47.44	1,388,937
2024-08-02	$50.03	$50.37	$48.72	$49.17	$49.17	1,496,567
2024-08-01	$50.61	$51.12	$49.98	$50.47	$50.47	1,449,944
2024-07-31	$49.51	$50.99	$49.31	$50.11	$50.11	2,219,727
2024-07-30	$49.44	$49.92	$49.28	$49.51	$49.51	1,436,513
2024-07-29	$49.04	$49.56	$48.59	$49.31	$49.31	947,743
2024-07-26	$48.50	$49.29	$48.19	$49.05	$49.05	1,097,416
2024-07-25	$48.69	$49.61	$48.00	$48.17	$48.17	2,185,762
2024-07-24	$49.35	$49.93	$48.49	$48.54	$48.54	1,420,988
2024-07-23	$49.37	$49.99	$49.14	$49.41	$49.41	1,649,069
2024-07-22	$49.28	$50.09	$48.95	$49.68	$49.68	1,379,476
2024-07-19	$49.03	$49.48	$48.75	$49.11	$49.11	1,429,233
2024-07-18	$50.82	$51.33	$48.70	$48.84	$48.84	2,459,290
2024-07-17	$49.63	$51.64	$48.83	$49.69	$49.69	5,587,932
2024-07-16	$50.56	$50.75	$49.53	$49.69	$49.69	2,885,618
2024-07-15	$49.51	$50.16	$49.34	$49.98	$49.98	1,847,286
2024-07-12	$49.55	$50.29	$49.17	$49.24	$49.24	2,124,628
2024-07-11	$47.24	$49.34	$47.24	$49.13	$49.13	2,610,578
2024-07-10	$45.94	$46.87	$45.52	$46.80	$46.80	1,589,824
2024-07-09	$45.63	$45.94	$44.82	$45.31	$45.31	977,643
2024-07-08	$45.60	$46.02	$45.60	$45.67	$45.67	1,612,326
2024-07-05	$45.30	$45.66	$44.77	$45.52	$45.52	1,004,576
2024-07-03	$45.04	$45.58	$44.77	$45.21	$45.21	917,982
2024-07-02	$44.78	$45.36	$44.66	$44.88	$44.88	1,269,558
2024-07-01	$44.39	$44.76	$43.96	$44.45	$44.45	1,185,937
2024-06-28	$44.25	$44.64	$43.92	$44.59	$44.59	1,988,684
2024-06-27	$43.88	$44.46	$43.67	$44.46	$44.05	874,911
2024-06-26	$44.07	$44.33	$43.74	$43.88	$43.47	2,254,430
2024-06-25	$44.68	$44.73	$43.93	$44.41	$44.00	1,491,171
2024-06-24	$44.48	$45.85	$44.48	$44.93	$44.51	1,487,573
2024-06-21	$44.52	$44.65	$44.08	$44.52	$44.52	3,138,055
2024-06-20	$43.95	$44.39	$43.79	$44.30	$44.30	1,414,198
2024-06-18	$45.06	$45.26	$43.95	$44.02	$44.02	1,526,971
2024-06-17	$44.65	$45.49	$44.45	$45.08	$45.08	719,572
2024-06-14	$44.93	$45.24	$44.51	$44.83	$44.83	727,026
2024-06-13	$45.23	$45.27	$44.84	$45.09	$45.09	941,292
2024-06-12	$45.77	$46.24	$44.93	$45.06	$45.06	1,176,851
2024-06-11	$44.00	$45.07	$43.81	$44.68	$44.68	1,419,904
2024-06-10	$43.76	$44.36	$43.26	$44.08	$44.08	998,345
2024-06-07	$43.98	$44.45	$43.74	$44.12	$44.12	818,437
2024-06-06	$43.96	$44.68	$43.72	$44.66	$44.66	765,093
2024-06-05	$44.76	$44.88	$44.17	$44.24	$44.24	1,131,640
2024-06-04	$44.38	$45.38	$44.29	$44.87	$44.87	1,434,633
2024-06-03	$45.78	$45.80	$44.45	$44.70	$44.70	1,236,077
2024-05-31	$45.01	$45.44	$44.67	$45.36	$45.36	1,920,054
2024-05-30	$44.62	$45.05	$44.48	$44.70	$44.70	1,205,778
2024-05-29	$43.20	$44.39	$42.96	$44.34	$44.34	1,999,905
2024-05-28	$44.09	$44.25	$43.56	$43.70	$43.70	1,474,958
2024-05-24	$44.25	$44.31	$43.66	$43.68	$43.68	883,729
2024-05-23	$45.45	$45.79	$44.02	$44.05	$44.05	1,088,730
2024-05-22	$45.60	$45.95	$45.43	$45.46	$45.46	1,003,210
2024-05-21	$46.08	$46.16	$45.59	$45.80	$45.80	722,650
2024-05-20	$46.20	$46.53	$46.10	$46.22	$46.22	800,280
2024-05-17	$46.05	$46.39	$45.69	$46.35	$46.35	1,476,523
2024-05-16	$45.94	$46.68	$45.73	$46.13	$46.13	1,779,974
2024-05-15	$46.28	$46.47	$45.62	$45.90	$45.90	1,318,168
2024-05-14	$45.32	$45.50	$44.92	$45.39	$45.39	972,686
2024-05-13	$45.33	$45.42	$44.45	$44.83	$44.83	1,211,589
2024-05-10	$45.30	$45.61	$44.90	$45.11	$45.11	1,030,077
2024-05-09	$45.03	$45.61	$44.80	$45.30	$45.30	1,013,604
2024-05-08	$44.72	$45.10	$44.22	$44.90	$44.90	1,360,855
2024-05-07	$44.84	$45.33	$44.63	$45.10	$45.10	1,767,972
2024-05-06	$44.64	$44.90	$44.02	$44.31	$44.31	1,152,821
2024-05-03	$44.58	$44.94	$44.00	$44.40	$44.40	1,705,347
2024-05-02	$43.04	$43.63	$42.34	$43.48	$43.48	1,511,744
2024-05-01	$42.71	$43.55	$42.31	$42.39	$42.39	1,692,744
2024-04-30	$43.00	$43.35	$42.67	$42.81	$42.81	1,948,914
2024-04-29	$43.71	$43.83	$43.26	$43.39	$43.39	1,816,866
2024-04-26	$43.18	$43.39	$42.98	$43.20	$43.20	1,504,912
2024-04-25	$42.08	$43.05	$41.96	$43.00	$43.00	2,177,960
2024-04-24	$43.35	$43.73	$42.51	$42.54	$42.54	1,576,291
2024-04-23	$43.14	$44.43	$42.93	$43.73	$43.73	1,726,507
2024-04-22	$42.63	$43.19	$42.26	$43.01	$43.01	1,943,753
2024-04-19	$43.36	$43.36	$42.17	$42.74	$42.74	2,694,390
2024-04-18	$43.12	$43.59	$41.89	$43.19	$43.19	4,558,957
2024-04-17	$44.08	$44.16	$42.17	$42.24	$42.24	11,020,667
2024-04-16	$44.78	$45.36	$44.57	$44.66	$44.66	3,999,230
2024-04-15	$46.98	$46.98	$44.98	$45.07	$45.07	2,890,632
2024-04-12	$47.54	$47.54	$46.62	$46.68	$46.68	1,900,347
2024-04-11	$48.11	$48.36	$47.11	$47.59	$47.59	2,504,879
2024-04-10	$47.91	$48.20	$47.42	$47.89	$47.89	3,728,855
2024-04-09	$49.03	$49.49	$49.00	$49.37	$49.37	1,928,798
2024-04-08	$48.77	$49.17	$48.58	$48.99	$48.99	1,513,741
2024-04-05	$48.24	$48.71	$48.03	$48.61	$48.61	1,058,119
2024-04-04	$49.31	$49.68	$48.36	$48.46	$48.46	2,069,026
2024-04-03	$48.46	$49.17	$48.12	$48.70	$48.70	2,175,575
2024-04-02	$48.50	$48.85	$47.99	$48.57	$48.57	2,459,700
2024-04-01	$50.22	$50.22	$48.76	$48.84	$48.84	2,209,546
2024-03-28	$50.00	$50.67	$50.00	$50.30	$50.30	2,744,307
2024-03-27	$49.00	$49.97	$48.99	$49.88	$49.88	6,219,129
2024-03-26	$49.00	$49.89	$48.51	$48.95	$48.54	8,338,188
2024-03-25	$51.00	$51.10	$50.43	$50.57	$50.15	1,470,113
2024-03-22	$51.27	$51.29	$50.62	$50.92	$50.50	1,692,792
2024-03-21	$50.85	$51.72	$50.82	$51.20	$50.78	2,069,850
2024-03-20	$51.01	$51.27	$50.48	$50.68	$50.26	2,110,461
2024-03-19	$51.00	$51.43	$50.75	$51.18	$51.18	1,360,206
2024-03-18	$51.41	$51.64	$51.06	$51.10	$51.10	1,287,531
2024-03-15	$50.89	$51.81	$50.89	$51.41	$51.41	2,590,515
2024-03-14	$52.96	$53.00	$51.03	$51.64	$51.64	1,405,437
2024-03-13	$52.98	$53.45	$52.77	$53.05	$53.05	1,218,013
2024-03-12	$52.78	$53.17	$52.36	$53.12	$53.12	1,426,346
2024-03-11	$53.88	$53.88	$52.76	$52.96	$52.96	1,542,564
2024-03-08	$52.95	$53.47	$52.69	$53.15	$53.15	1,099,056
2024-03-07	$52.52	$52.71	$51.98	$52.37	$52.37	842,755
2024-03-06	$52.09	$52.29	$51.64	$52.20	$52.20	881,143
2024-03-05	$52.42	$53.00	$51.57	$51.76	$51.76	935,343
2024-03-04	$52.34	$52.96	$51.20	$52.79	$52.79	1,473,350
2024-03-01	$50.64	$52.14	$50.19	$52.13	$52.13	1,890,667
2024-02-29	$51.34	$51.58	$50.78	$50.88	$50.88	2,496,538
2024-02-28	$50.80	$51.74	$50.70	$50.72	$50.72	1,341,203
2024-02-27	$51.39	$51.57	$50.92	$51.08	$51.08	859,087
2024-02-26	$51.64	$51.70	$50.67	$51.04	$51.04	1,522,671
2024-02-23	$52.23	$52.34	$51.69	$51.84	$51.84	776,247
2024-02-22	$52.50	$52.67	$51.76	$52.22	$52.22	1,198,148
2024-02-21	$52.80	$52.99	$52.09	$52.52	$52.52	1,459,900
2024-02-20	$52.60	$53.20	$52.42	$52.83	$52.83	1,305,693
2024-02-16	$52.62	$53.55	$52.34	$53.07	$53.07	1,096,881
2024-02-15	$52.14	$53.20	$51.92	$53.19	$53.19	1,126,550
2024-02-14	$51.80	$51.97	$51.06	$51.62	$51.62	1,638,118
2024-02-13	$50.72	$51.64	$50.26	$51.58	$51.58	2,263,078
2024-02-12	$52.86	$53.31	$52.20	$52.34	$52.34	1,982,788
2024-02-09	$53.09	$53.41	$52.41	$52.66	$52.66	1,326,045
2024-02-08	$51.57	$53.35	$51.44	$53.12	$53.12	2,035,082
2024-02-07	$49.17	$51.79	$49.17	$51.50	$51.50	4,929,365
2024-02-06	$52.69	$53.21	$52.28	$52.88	$52.88	2,542,834
2024-02-05	$53.36	$53.48	$52.27	$52.31	$52.31	1,729,144
2024-02-02	$53.47	$54.60	$53.09	$54.09	$54.09	1,911,098
2024-02-01	$52.40	$54.37	$52.27	$54.34	$54.34	1,545,318
2024-01-31	$53.51	$53.73	$52.17	$52.59	$52.59	1,787,010
2024-01-30	$54.01	$54.13	$53.14	$53.20	$53.20	1,775,651
2024-01-29	$54.15	$54.44	$53.86	$54.36	$54.36	1,124,425
2024-01-26	$54.11	$54.26	$53.37	$54.15	$54.15	1,192,671
2024-01-25	$54.35	$54.76	$53.59	$53.81	$53.81	909,260
2024-01-24	$55.58	$55.60	$53.45	$53.55	$53.55	718,969
2024-01-23	$55.83	$55.83	$54.79	$54.87	$54.87	743,628
2024-01-22	$55.35	$56.14	$55.26	$55.46	$55.46	1,568,847
2024-01-19	$54.09	$55.37	$53.68	$55.08	$55.08	1,245,290
2024-01-18	$53.75	$54.02	$52.94	$53.76	$53.76	1,863,807
2024-01-17	$53.69	$54.26	$53.07	$53.78	$53.78	1,744,306
2024-01-16	$54.58	$54.99	$54.17	$54.52	$54.52	1,428,046
2024-01-12	$55.51	$55.79	$54.71	$55.11	$55.11	800,577
2024-01-11	$55.64	$55.94	$54.80	$54.87	$54.87	1,220,213
2024-01-10	$56.47	$56.83	$56.01	$56.08	$56.08	1,374,452
2024-01-09	$55.85	$56.87	$55.68	$56.26	$56.26	1,350,620
2024-01-08	$55.67	$56.64	$55.63	$56.49	$56.49	884,885
2024-01-05	$54.40	$55.88	$54.16	$55.47	$55.47	1,203,853
2024-01-04	$55.06	$55.51	$54.66	$55.21	$55.21	1,021,888
2024-01-03	$55.50	$55.79	$54.87	$55.17	$55.17	1,349,564
2024-01-02	$55.94	$56.38	$55.59	$56.31	$56.31	942,820
2023-12-29	$56.54	$56.82	$56.02	$56.10	$56.10	1,078,706
2023-12-28	$56.46	$56.99	$56.26	$56.98	$56.98	789,675
2023-12-27	$56.94	$57.01	$56.49	$56.98	$56.60	801,931
2023-12-26	$56.31	$56.86	$56.22	$56.69	$56.69	963,675
2023-12-22	$55.80	$56.49	$55.53	$56.19	$56.19	740,077
2023-12-21	$55.87	$55.97	$54.92	$55.59	$55.59	1,540,212
2023-12-20	$56.56	$56.80	$55.27	$55.28	$55.28	1,654,281
2023-12-19	$56.40	$56.82	$56.28	$56.46	$56.46	2,034,567
2023-12-18	$56.72	$56.89	$55.98	$56.01	$56.01	1,692,492
2023-12-15	$57.03	$57.62	$56.16	$56.56	$56.56	4,583,218
2023-12-14	$57.29	$58.02	$56.77	$57.39	$57.39	3,183,280
2023-12-13	$53.38	$55.83	$53.38	$55.79	$55.79	4,186,294
2023-12-12	$52.75	$53.47	$52.38	$53.33	$53.33	1,991,875
2023-12-11	$52.21	$52.79	$52.21	$52.70	$52.70	1,204,624
2023-12-08	$51.95	$52.52	$51.82	$52.42	$52.42	1,260,282
2023-12-07	$51.79	$52.27	$51.56	$52.18	$52.18	1,090,249
2023-12-06	$52.04	$52.37	$51.43	$51.89	$51.89	1,151,903
2023-12-05	$52.09	$52.22	$51.20	$51.54	$51.54	1,549,516
2023-12-04	$51.04	$52.51	$50.83	$52.50	$52.50	2,956,160
2023-12-01	$48.99	$51.26	$48.91	$51.21	$51.21	2,887,198
2023-11-30	$48.62	$49.46	$48.41	$49.22	$49.22	1,981,664
2023-11-29	$48.50	$49.22	$48.32	$48.69	$48.69	1,716,432
2023-11-28	$47.46	$48.14	$47.17	$47.98	$47.98	1,050,719
2023-11-27	$47.64	$48.24	$47.46	$47.85	$47.85	1,102,248
2023-11-24	$47.34	$47.86	$47.13	$47.72	$47.72	342,179
2023-11-22	$47.59	$47.76	$47.25	$47.56	$47.56	547,955
2023-11-21	$47.08	$47.19	$46.64	$46.87	$46.87	1,698,298
2023-11-20	$46.85	$47.55	$46.36	$47.47	$47.47	876,687
2023-11-17	$47.54	$47.66	$46.94	$46.99	$46.99	1,458,266
2023-11-16	$47.44	$47.63	$47.00	$47.05	$47.05	1,338,049
2023-11-15	$46.69	$47.63	$46.69	$47.30	$47.30	1,721,804
2023-11-14	$46.27	$47.41	$46.27	$46.88	$46.88	1,772,280
2023-11-13	$44.63	$44.68	$44.05	$44.47	$44.47	987,003
2023-11-10	$44.92	$45.14	$44.41	$45.09	$45.09	850,136
2023-11-09	$45.85	$45.85	$44.27	$44.54	$44.54	1,303,665
2023-11-08	$45.55	$45.92	$45.40	$45.67	$45.67	972,272
2023-11-07	$45.43	$45.44	$44.55	$45.04	$45.04	906,550
2023-11-06	$45.81	$45.88	$44.85	$45.34	$45.34	1,055,073
2023-11-03	$46.07	$46.64	$45.74	$45.81	$45.81	1,768,776
2023-11-02	$44.99	$45.58	$44.87	$45.10	$45.10	1,636,404
2023-11-01	$43.32	$44.05	$42.95	$44.01	$44.01	1,263,336
2023-10-31	$42.78	$43.43	$42.30	$43.24	$43.24	2,153,639
2023-10-30	$42.19	$42.60	$41.68	$42.37	$42.37	2,494,588
2023-10-27	$42.54	$42.54	$41.56	$41.91	$41.91	1,192,778
2023-10-26	$41.75	$42.86	$41.75	$42.54	$42.54	1,728,484
2023-10-25	$43.02	$43.12	$41.61	$41.65	$41.65	1,603,388
2023-10-24	$42.75	$43.74	$42.69	$43.47	$43.47	2,573,797
2023-10-23	$43.52	$43.99	$42.66	$42.73	$42.73	2,850,266
2023-10-20	$45.26	$45.40	$43.92	$44.04	$44.04	2,593,116
2023-10-19	$45.75	$45.84	$44.33	$44.57	$44.57	3,983,144
2023-10-18	$47.89	$48.24	$47.05	$47.10	$47.10	1,518,580
2023-10-17	$48.90	$50.06	$48.11	$48.44	$48.44	2,226,055
2023-10-16	$49.24	$49.69	$48.64	$49.30	$49.30	1,486,471
2023-10-13	$48.87	$49.01	$48.45	$48.88	$48.88	1,160,208
2023-10-12	$49.43	$49.43	$48.43	$48.64	$48.64	1,107,555
2023-10-11	$49.15	$49.98	$48.82	$49.56	$49.56	1,395,923
2023-10-10	$48.83	$49.55	$48.51	$48.60	$48.60	1,388,187
2023-10-09	$47.79	$48.97	$47.79	$48.92	$48.92	766,574
2023-10-06	$47.40	$48.51	$47.08	$48.22	$48.22	956,515
2023-10-05	$47.69	$48.01	$47.14	$47.97	$47.97	1,213,233
2023-10-04	$47.35	$47.56	$46.29	$47.28	$47.28	1,870,386
2023-10-03	$48.22	$48.32	$46.85	$47.21	$47.21	1,639,526
2023-10-02	$49.19	$49.64	$48.29	$48.71	$48.71	1,005,055
2023-09-29	$50.44	$50.67	$48.98	$49.35	$49.35	1,417,265
2023-09-28	$49.19	$50.09	$49.00	$49.62	$49.62	1,111,139
2023-09-27	$49.87	$50.03	$49.04	$49.44	$49.06	1,304,899
2023-09-26	$50.67	$50.86	$49.58	$49.70	$49.32	1,171,996
2023-09-25	$50.49	$51.30	$50.32	$51.10	$50.71	1,413,427
2023-09-22	$50.68	$51.65	$50.20	$50.74	$50.74	2,569,477
2023-09-21	$51.56	$51.74	$50.55	$50.63	$50.63	1,888,159
2023-09-20	$51.93	$52.96	$51.85	$51.98	$51.98	1,608,665
2023-09-19	$52.62	$52.62	$51.05	$51.43	$51.43	1,634,700
2023-09-18	$51.79	$52.28	$51.14	$51.54	$51.54	848,456
2023-09-15	$52.29	$52.45	$51.69	$51.92	$51.92	2,990,560
2023-09-14	$52.63	$52.96	$52.48	$52.84	$52.84	1,083,313
2023-09-13	$52.37	$52.58	$51.90	$52.05	$52.05	787,831
2023-09-12	$52.70	$52.92	$52.35	$52.50	$52.50	780,850
2023-09-11	$53.23	$53.25	$52.59	$53.01	$53.01	778,364
2023-09-08	$53.88	$54.19	$53.00	$53.17	$53.17	1,316,545
2023-09-07	$52.03	$53.80	$52.03	$53.76	$53.76	1,212,057
2023-09-06	$52.09	$52.24	$51.30	$52.20	$52.20	1,229,062
2023-09-05	$53.17	$53.39	$51.90	$52.05	$52.05	1,374,698
2023-09-01	$53.84	$54.03	$53.35	$53.49	$53.49	813,249
2023-08-31	$53.83	$54.02	$53.11	$53.47	$53.47	1,358,612
2023-08-30	$54.07	$54.31	$53.56	$53.91	$53.91	926,917
2023-08-29	$53.11	$54.02	$52.96	$53.97	$53.97	1,063,178
2023-08-28	$52.99	$53.84	$52.77	$53.11	$53.11	1,079,090
2023-08-25	$52.62	$53.10	$52.30	$52.70	$52.70	1,036,122
2023-08-24	$53.00	$53.61	$52.18	$52.34	$52.34	707,678
2023-08-23	$52.28	$53.10	$52.03	$53.00	$53.00	852,971
2023-08-22	$51.37	$51.98	$51.06	$51.83	$51.83	666,466
2023-08-21	$51.13	$51.26	$50.55	$51.00	$51.00	680,252
2023-08-18	$50.50	$51.40	$50.48	$51.23	$51.23	1,156,058
2023-08-17	$51.35	$51.57	$50.57	$50.78	$50.78	1,251,580
2023-08-16	$51.65	$51.81	$51.24	$51.29	$51.29	791,679
2023-08-15	$52.02	$52.12	$51.31	$51.64	$51.64	1,078,308
2023-08-14	$52.69	$52.99	$52.16	$52.45	$52.45	1,332,954
2023-08-11	$52.50	$53.01	$52.29	$52.87	$52.87	1,544,033
2023-08-10	$53.40	$53.88	$52.57	$52.69	$52.69	699,075
2023-08-09	$53.17	$53.59	$52.74	$53.23	$53.23	897,282
2023-08-08	$53.37	$53.63	$52.74	$53.17	$53.17	681,750
2023-08-07	$53.77	$54.40	$53.47	$53.93	$53.93	1,160,476
2023-08-04	$53.67	$54.84	$53.42	$53.74	$53.74	765,976
2023-08-03	$53.48	$53.73	$52.47	$53.67	$53.67	1,040,030
2023-08-02	$53.78	$54.23	$53.48	$53.72	$53.72	916,114
2023-08-01	$54.99	$55.03	$53.81	$54.49	$54.49	945,946
2023-07-31	$54.39	$55.32	$54.16	$55.09	$55.09	1,230,407
2023-07-28	$55.55	$55.78	$54.27	$54.39	$54.39	690,577
2023-07-27	$57.00	$57.37	$54.81	$54.85	$54.85	1,766,261
2023-07-26	$55.79	$56.94	$55.61	$56.76	$56.76	1,624,777
2023-07-25	$56.19	$56.88	$55.59	$55.70	$55.70	1,275,401
2023-07-24	$55.51	$56.60	$55.42	$56.24	$56.24	1,554,479
2023-07-21	$54.19	$55.59	$53.85	$55.51	$55.51	1,916,221
2023-07-20	$54.79	$55.00	$52.59	$54.02	$54.02	2,400,785
2023-07-19	$53.51	$54.21	$53.32	$53.99	$53.99	2,397,934
2023-07-18	$54.57	$54.70	$51.96	$53.06	$53.06	2,133,682
2023-07-17	$54.80	$54.95	$54.16	$54.19	$54.19	2,202,780
2023-07-14	$55.21	$55.40	$54.67	$54.94	$54.94	1,045,371
2023-07-13	$54.84	$55.46	$54.00	$55.28	$55.28	1,891,343
2023-07-12	$54.19	$54.98	$53.89	$54.79	$54.79	2,480,830
2023-07-11	$52.06	$53.54	$51.55	$53.47	$53.47	2,655,955
2023-07-10	$51.49	$52.24	$51.40	$51.87	$51.87	2,063,712
2023-07-07	$51.81	$52.11	$51.32	$51.61	$51.61	2,041,990
2023-07-06	$52.28	$52.36	$51.28	$52.33	$52.33	1,081,399
2023-07-05	$53.02	$53.85	$52.59	$53.06	$53.06	1,494,292
2023-07-03	$52.28	$53.45	$51.97	$53.12	$53.12	473,185
2023-06-30	$51.96	$52.34	$51.27	$52.22	$52.22	1,719,007
2023-06-29	$50.92	$51.64	$50.63	$51.56	$51.56	1,015,052
2023-06-28	$51.04	$51.89	$50.91	$51.35	$50.97	1,978,040
2023-06-27	$51.18	$52.20	$50.72	$51.87	$51.49	1,239,933
2023-06-26	$50.10	$51.12	$50.05	$50.85	$50.85	1,192,700
2023-06-23	$51.06	$51.59	$50.19	$50.23	$50.23	2,265,528
2023-06-22	$53.17	$53.17	$51.02	$51.20	$51.20	1,935,185
2023-06-21	$52.90	$53.23	$52.48	$53.04	$53.04	1,502,872
2023-06-20	$53.26	$53.43	$52.19	$53.11	$53.11	1,989,533
2023-06-16	$54.08	$54.66	$53.49	$53.72	$53.72	4,017,431
2023-06-15	$52.93	$53.82	$52.75	$53.77	$53.77	2,085,921
2023-06-14	$52.94	$53.65	$52.68	$53.13	$53.13	2,484,184
2023-06-13	$50.66	$52.94	$50.57	$52.79	$52.79	3,936,515
2023-06-12	$50.34	$51.00	$49.69	$50.99	$50.99	2,687,378
2023-06-09	$53.00	$53.03	$51.08	$51.38	$51.38	2,053,221
2023-06-08	$53.98	$54.24	$53.00	$53.02	$53.02	1,532,373
2023-06-07	$53.30	$54.46	$52.30	$54.35	$54.35	2,887,762
2023-06-06	$53.08	$53.48	$52.73	$52.98	$52.98	2,148,934
2023-06-05	$53.71	$53.91	$52.66	$52.76	$52.76	1,601,481
2023-06-02	$53.98	$54.63	$53.68	$54.31	$54.31	2,219,612
2023-06-01	$54.15	$54.45	$53.10	$53.33	$53.33	1,751,016
2023-05-31	$54.82	$55.32	$54.27	$54.44	$54.44	3,528,171
2023-05-30	$54.93	$55.57	$54.73	$54.82	$54.82	2,172,708
2023-05-26	$53.84	$54.67	$53.53	$54.55	$54.55	1,002,065
2023-05-25	$53.52	$54.24	$53.04	$53.75	$53.75	1,322,993
2023-05-24	$53.98	$54.07	$53.08	$53.20	$53.20	1,109,841
2023-05-23	$54.32	$54.95	$54.03	$54.18	$54.18	1,186,331
2023-05-22	$54.39	$54.84	$54.18	$54.33	$54.33	2,551,221
2023-05-19	$54.49	$54.92	$54.04	$54.27	$54.27	1,685,922
2023-05-18	$54.07	$54.60	$53.87	$54.21	$54.21	1,307,624
2023-05-17	$54.25	$54.47	$53.65	$54.29	$54.29	1,401,540
2023-05-16	$55.15	$55.23	$54.01	$54.03	$54.03	1,541,783
2023-05-15	$55.74	$55.87	$55.12	$55.24	$55.24	1,389,284
2023-05-12	$55.74	$56.09	$55.21	$55.56	$55.56	1,861,036
2023-05-11	$55.15	$55.88	$55.05	$55.81	$55.81	6,459,842
2023-05-10	$56.44	$57.64	$55.75	$57.16	$57.16	1,174,825
2023-05-09	$56.02	$56.15	$55.15	$55.71	$55.71	981,424
2023-05-08	$56.56	$56.64	$56.08	$56.42	$56.42	708,585
2023-05-05	$55.78	$57.12	$55.78	$56.69	$56.69	1,308,006
2023-05-04	$55.00	$55.87	$54.67	$55.33	$55.33	1,124,484
2023-05-03	$54.74	$56.06	$54.42	$55.00	$55.00	1,330,526
2023-05-02	$55.51	$55.99	$54.64	$54.70	$54.70	1,171,934
2023-05-01	$55.66	$55.92	$54.61	$55.47	$55.47	1,128,571
2023-04-28	$54.85	$56.03	$54.85	$55.77	$55.77	873,173
2023-04-27	$54.31	$55.08	$54.04	$54.77	$54.77	1,805,939
2023-04-26	$54.69	$54.98	$53.68	$53.96	$53.96	1,839,560
2023-04-25	$55.91	$55.92	$54.81	$54.94	$54.94	1,109,665
2023-04-24	$57.01	$57.30	$55.61	$56.22	$56.22	1,242,990
2023-04-21	$56.64	$57.63	$56.26	$57.01	$57.01	1,845,292
2023-04-20	$56.99	$56.99	$55.23	$56.33	$56.33	1,741,597
2023-04-19	$55.15	$56.40	$54.54	$56.27	$56.27	2,107,042
2023-04-18	$54.76	$55.26	$54.29	$55.09	$55.09	2,239,115
2023-04-17	$53.71	$54.96	$53.48	$54.61	$54.61	2,809,152
2023-04-14	$55.29	$55.83	$53.48	$53.68	$53.68	3,675,017
2023-04-13	$56.85	$56.85	$54.99	$55.11	$55.11	3,136,466
2023-04-12	$58.12	$58.12	$56.54	$56.59	$56.59	1,672,916
2023-04-11	$58.41	$58.41	$57.45	$57.51	$57.51	1,543,242
2023-04-10	$57.98	$58.51	$57.39	$58.43	$58.43	639,722
2023-04-06	$58.48	$58.48	$57.66	$58.38	$58.38	859,439
2023-04-05	$58.46	$58.81	$57.79	$58.14	$58.14	889,266
2023-04-04	$59.29	$59.29	$58.08	$58.48	$58.48	872,762
2023-04-03	$59.38	$60.06	$58.54	$58.93	$58.93	1,033,217
2023-03-31	$58.46	$59.73	$58.46	$59.65	$59.65	1,367,942
2023-03-30	$57.66	$58.38	$57.49	$58.08	$58.08	1,056,906
2023-03-29	$57.02	$57.50	$56.74	$57.35	$56.98	800,489
2023-03-28	$56.00	$56.46	$55.86	$56.33	$55.96	776,990
2023-03-27	$56.47	$57.07	$56.04	$56.49	$56.12	1,118,736
2023-03-24	$53.96	$56.02	$53.96	$56.01	$55.65	973,812
2023-03-23	$54.92	$55.65	$54.17	$54.29	$53.94	1,012,295
2023-03-22	$56.74	$56.74	$54.44	$54.50	$54.15	1,419,848
2023-03-21	$58.12	$58.41	$56.53	$57.09	$56.72	1,687,963
2023-03-20	$57.52	$57.99	$56.99	$57.68	$57.31	1,771,141
2023-03-17	$57.96	$58.13	$57.14	$57.47	$57.10	3,649,242
2023-03-16	$57.60	$59.16	$57.41	$58.26	$57.88	1,405,264
2023-03-15	$58.07	$58.96	$57.30	$58.25	$57.87	1,307,131
2023-03-14	$58.68	$59.11	$57.94	$59.06	$58.68	1,532,022
2023-03-13	$56.11	$58.52	$55.95	$57.72	$57.34	1,288,906
2023-03-10	$59.08	$59.32	$56.16	$56.41	$56.04	1,393,309
2023-03-09	$60.78	$60.87	$58.87	$59.02	$58.64	890,071
2023-03-08	$60.23	$61.15	$60.13	$60.72	$60.33	1,036,426
2023-03-07	$61.38	$61.61	$60.00	$60.25	$59.86	1,151,630
2023-03-06	$61.76	$61.82	$61.18	$61.44	$61.04	1,430,945
2023-03-03	$61.08	$61.66	$60.92	$61.59	$61.19	1,156,535
2023-03-02	$59.34	$60.78	$59.08	$60.67	$60.28	1,079,587
2023-03-01	$60.00	$60.04	$59.06	$59.68	$59.29	1,008,819
2023-02-28	$60.88	$61.74	$60.46	$60.46	$60.07	2,915,934
2023-02-27	$60.71	$61.40	$60.41	$60.76	$60.37	1,663,893
2023-02-24	$60.56	$60.80	$59.88	$60.30	$60.30	1,542,299
2023-02-23	$60.77	$61.15	$60.38	$61.14	$61.14	1,399,916
2023-02-22	$61.43	$61.59	$60.28	$60.40	$60.40	1,153,163
2023-02-21	$61.18	$61.56	$60.44	$61.00	$61.00	1,231,526
2023-02-17	$61.66	$61.82	$60.56	$61.48	$61.48	1,705,630
2023-02-16	$61.45	$62.29	$60.94	$61.85	$61.85	975,034
2023-02-15	$62.23	$62.83	$61.70	$62.39	$62.39	1,802,896
2023-02-14	$62.71	$63.66	$62.53	$62.67	$62.67	1,656,071
2023-02-13	$62.16	$63.23	$62.13	$63.00	$63.00	1,153,982
2023-02-10	$62.88	$62.96	$61.46	$62.30	$62.30	1,689,258
2023-02-09	$63.08	$65.07	$62.60	$62.83	$62.83	1,839,102
2023-02-08	$63.94	$64.90	$63.77	$64.09	$64.09	1,328,278
2023-02-07	$63.65	$65.00	$63.27	$64.26	$64.26	1,448,961
2023-02-06	$64.59	$64.75	$63.92	$64.39	$64.39	1,143,080
2023-02-03	$65.64	$65.93	$64.42	$65.19	$65.19	1,482,781
2023-02-02	$65.43	$66.71	$65.43	$66.24	$66.24	1,835,298
2023-02-01	$63.07	$64.98	$62.72	$64.59	$64.59	1,331,345
2023-01-31	$62.42	$63.64	$62.38	$63.47	$63.47	1,507,460
2023-01-30	$62.64	$63.51	$62.27	$62.27	$62.27	932,474
2023-01-27	$61.94	$63.33	$61.72	$63.18	$63.18	755,241
2023-01-26	$61.57	$62.19	$61.39	$62.01	$62.01	824,666
2023-01-25	$61.51	$61.66	$60.42	$61.22	$61.22	813,923
2023-01-24	$61.26	$62.33	$60.70	$61.92	$61.92	1,340,992
2023-01-23	$60.35	$61.92	$59.88	$61.62	$61.62	1,001,791
2023-01-20	$59.48	$60.26	$58.90	$60.22	$60.22	910,379
2023-01-19	$59.01	$60.43	$59.01	$59.71	$59.71	1,341,210
2023-01-18	$58.66	$59.75	$58.58	$59.47	$59.47	1,915,361
2023-01-17	$59.00	$59.37	$58.37	$58.57	$58.57	768,433
2023-01-13	$58.21	$59.27	$58.10	$58.93	$58.93	748,572
2023-01-12	$58.62	$59.25	$58.26	$59.12	$59.12	936,405
2023-01-11	$56.61	$58.76	$56.41	$58.45	$58.45	1,037,567
2023-01-10	$55.77	$56.11	$55.16	$55.87	$55.87	1,501,504
2023-01-09	$56.36	$57.58	$56.09	$56.12	$56.12	942,697
2023-01-06	$54.65	$56.43	$54.37	$56.17	$56.17	1,448,812
2023-01-05	$55.83	$55.84	$53.77	$54.37	$54.37	1,032,241
2023-01-04	$55.09	$56.81	$55.07	$56.48	$56.48	952,839
2023-01-03	$55.22	$55.46	$53.48	$54.31	$54.31	983,851
2022-12-30	$54.39	$54.71	$53.90	$54.64	$54.64	825,729
2022-12-29	$53.53	$55.05	$53.32	$54.89	$54.89	812,933
2022-12-28	$54.81	$54.88	$53.19	$53.28	$52.98	680,327
2022-12-27	$54.51	$54.65	$53.72	$54.43	$54.12	577,263
2022-12-23	$53.64	$54.63	$53.44	$54.53	$54.22	696,445
2022-12-22	$53.47	$53.85	$52.67	$53.84	$53.53	728,044
2022-12-21	$53.51	$54.69	$53.35	$53.78	$53.47	1,695,565
2022-12-20	$52.70	$53.52	$52.45	$53.14	$52.84	1,731,896
2022-12-19	$53.45	$53.73	$52.69	$53.24	$52.94	1,431,324
2022-12-16	$54.47	$55.08	$52.83	$53.76	$53.45	7,409,403
2022-12-15	$55.83	$56.61	$55.06	$55.46	$55.14	2,001,716
2022-12-14	$56.91	$57.73	$56.13	$56.38	$56.06	1,820,337
2022-12-13	$56.65	$56.98	$54.92	$56.55	$56.23	1,634,585
2022-12-12	$54.54	$54.94	$54.14	$54.91	$54.60	973,751
2022-12-09	$54.58	$55.12	$54.44	$54.49	$54.18	763,074
2022-12-08	$54.22	$55.44	$54.08	$54.80	$54.49	1,283,931
2022-12-07	$53.38	$54.38	$53.34	$53.96	$53.65	1,052,433
2022-12-06	$54.10	$54.78	$53.17	$53.44	$53.14	1,037,961
2022-12-05	$55.50	$55.50	$53.95	$54.12	$53.81	828,837
2022-12-02	$54.46	$55.92	$54.15	$55.53	$55.21	1,480,230
2022-12-01	$55.72	$56.02	$54.75	$55.18	$54.87	1,221,519
2022-11-30	$54.00	$55.29	$53.54	$55.29	$54.97	2,644,723
2022-11-29	$53.06	$54.17	$52.89	$54.08	$53.77	1,917,357
2022-11-28	$55.43	$55.89	$53.23	$53.28	$52.98	1,054,636
2022-11-25	$55.20	$55.85	$55.20	$55.79	$55.47	513,082
2022-11-23	$55.22	$55.64	$54.72	$55.02	$54.71	883,191
2022-11-22	$55.13	$55.58	$54.86	$55.38	$55.06	1,610,404
2022-11-21	$55.44	$55.81	$54.95	$55.03	$54.72	1,025,676
2022-11-18	$55.47	$55.67	$54.47	$55.66	$55.66	2,391,008
2022-11-17	$53.65	$54.78	$52.67	$54.62	$54.62	1,552,530
2022-11-16	$53.86	$54.65	$53.81	$54.45	$54.45	1,377,902
2022-11-15	$55.00	$55.52	$54.25	$54.46	$54.46	2,655,732
2022-11-14	$55.58	$55.59	$54.15	$54.38	$54.38	2,505,917
2022-11-11	$55.75	$56.20	$55.33	$55.85	$55.85	8,932,152
2022-11-10	$55.34	$58.31	$55.30	$58.03	$58.03	1,577,099
2022-11-09	$53.88	$54.57	$53.36	$53.60	$53.60	1,513,861
2022-11-08	$53.65	$54.80	$53.41	$53.94	$53.94	727,735
2022-11-07	$54.49	$54.81	$53.50	$53.86	$53.86	911,926
2022-11-04	$54.08	$54.95	$53.00	$54.04	$54.04	1,442,019
2022-11-03	$53.53	$54.54	$52.71	$53.86	$53.86	854,490
2022-11-02	$54.76	$56.16	$54.00	$54.36	$54.36	1,839,930
2022-11-01	$55.84	$55.87	$54.84	$55.18	$55.18	1,517,713
2022-10-31	$54.80	$55.60	$54.80	$55.28	$55.28	1,445,893
2022-10-28	$54.31	$55.43	$54.12	$55.36	$55.36	751,847
2022-10-27	$53.98	$54.79	$53.66	$54.59	$54.59	941,268
2022-10-26	$52.89	$54.05	$52.89	$53.59	$53.59	967,369
2022-10-25	$50.54	$53.10	$50.37	$53.03	$53.03	1,536,257
2022-10-24	$50.48	$50.60	$49.82	$50.19	$50.19	841,201
2022-10-21	$50.48	$50.48	$48.74	$49.85	$49.85	1,512,044
2022-10-20	$51.44	$52.54	$50.06	$50.43	$50.43	1,592,859
2022-10-19	$52.31	$52.60	$50.92	$51.32	$51.32	1,167,600
2022-10-18	$53.95	$53.97	$52.44	$52.93	$52.93	1,194,508
2022-10-17	$51.71	$53.41	$51.56	$52.97	$52.97	1,165,699
2022-10-14	$53.02	$53.14	$50.52	$50.63	$50.63	1,635,358
2022-10-13	$50.36	$52.76	$50.00	$52.40	$52.40	1,469,137
2022-10-12	$51.30	$52.19	$51.04	$51.51	$51.51	1,796,040
2022-10-11	$50.42	$51.53	$50.12	$51.40	$51.40	1,633,704
2022-10-10	$51.04	$51.59	$50.54	$50.65	$50.65	778,370
2022-10-07	$52.08	$52.42	$50.33	$50.80	$50.80	824,523
2022-10-06	$53.52	$53.68	$52.31	$52.47	$52.47	1,089,922
2022-10-05	$53.97	$54.12	$52.45	$53.52	$53.52	1,634,912
2022-10-04	$54.37	$55.20	$54.26	$54.83	$54.83	1,297,396
2022-10-03	$52.84	$54.12	$51.96	$53.78	$53.78	1,434,245
2022-09-30	$51.13	$52.43	$50.77	$52.00	$52.00	2,635,678
2022-09-29	$52.13	$52.30	$50.08	$50.66	$50.66	1,674,062
2022-09-28	$53.04	$53.45	$52.14	$53.02	$52.69	2,384,548
2022-09-27	$55.24	$55.60	$52.52	$52.74	$52.41	1,304,538
2022-09-26	$56.05	$56.19	$53.87	$54.78	$54.44	1,536,717
2022-09-23	$56.36	$57.25	$55.75	$56.57	$56.22	1,209,667
2022-09-22	$56.59	$57.17	$56.28	$56.68	$56.33	1,205,082
2022-09-21	$57.69	$58.35	$56.91	$56.93	$56.58	932,442
2022-09-20	$57.56	$57.58	$56.40	$57.22	$57.22	1,032,527
2022-09-19	$57.88	$58.27	$56.79	$58.22	$58.22	1,475,703
2022-09-16	$59.61	$60.04	$57.95	$58.51	$58.51	4,636,302
2022-09-15	$62.10	$62.10	$59.89	$59.93	$59.93	1,143,609
2022-09-14	$61.94	$62.43	$61.13	$61.82	$61.82	1,066,460
2022-09-13	$64.10	$64.44	$62.48	$62.72	$62.72	932,759
2022-09-12	$65.24	$65.81	$65.02	$65.51	$65.51	1,043,067
2022-09-09	$64.09	$65.02	$63.74	$64.89	$64.89	1,032,789
2022-09-08	$62.87	$63.95	$62.68	$63.70	$63.70	671,226
2022-09-07	$61.98	$63.61	$61.64	$63.44	$63.44	838,519
2022-09-06	$61.57	$62.22	$60.91	$61.99	$61.99	855,492
2022-09-02	$62.85	$62.96	$60.98	$61.19	$61.19	698,836
2022-09-01	$61.72	$62.28	$61.23	$62.22	$62.22	746,253
2022-08-31	$63.01	$63.51	$61.98	$62.21	$62.21	1,126,748
2022-08-30	$64.00	$64.03	$62.44	$62.55	$62.55	712,281
2022-08-29	$63.90	$64.31	$63.37	$63.65	$63.65	472,610
2022-08-26	$66.09	$66.09	$64.18	$64.20	$64.20	598,007
2022-08-25	$65.58	$65.99	$65.14	$65.95	$65.95	683,199
2022-08-24	$64.28	$65.50	$64.17	$65.17	$65.17	862,957
2022-08-23	$64.77	$65.06	$63.76	$64.06	$64.06	968,425
2022-08-22	$66.22	$66.33	$65.00	$65.18	$65.18	711,294
2022-08-19	$67.61	$67.71	$66.66	$66.85	$66.85	602,745
2022-08-18	$68.16	$68.41	$67.52	$67.63	$67.63	487,498
2022-08-17	$67.66	$68.35	$67.33	$67.99	$67.99	603,351
2022-08-16	$68.44	$68.68	$67.96	$68.06	$68.06	1,323,943
2022-08-15	$67.79	$68.67	$67.67	$68.46	$68.46	654,420
2022-08-12	$67.19	$67.91	$66.90	$67.84	$67.84	1,045,257
2022-08-11	$67.14	$67.43	$66.32	$66.44	$66.44	884,681
2022-08-10	$66.73	$66.95	$66.31	$66.80	$66.80	920,331
2022-08-09	$65.22	$66.07	$64.80	$66.00	$66.00	1,586,957
2022-08-08	$65.36	$65.69	$64.87	$65.04	$65.04	590,474
2022-08-05	$64.09	$64.81	$63.81	$64.77	$64.77	573,785
2022-08-04	$64.72	$65.04	$63.69	$64.71	$64.71	838,335
2022-08-03	$64.84	$66.12	$64.79	$65.19	$65.19	1,205,041
2022-08-02	$64.63	$65.51	$64.49	$64.51	$64.51	1,103,704
2022-08-01	$65.45	$66.17	$64.64	$64.97	$64.97	1,110,085
2022-07-29	$64.74	$65.93	$64.50	$65.41	$65.41	1,458,557
2022-07-28	$62.84	$64.70	$62.84	$64.61	$64.61	935,846
2022-07-27	$62.47	$62.86	$61.36	$62.40	$62.40	1,723,391
2022-07-26	$62.38	$62.94	$62.03	$62.71	$62.71	998,600
2022-07-25	$62.17	$63.06	$61.59	$62.41	$62.41	755,596
2022-07-22	$62.80	$63.55	$62.09	$62.47	$62.47	1,064,877
2022-07-21	$61.55	$62.54	$60.02	$62.05	$62.05	1,846,762
2022-07-20	$61.40	$62.79	$61.15	$61.55	$61.55	1,566,726
2022-07-19	$59.33	$61.35	$59.18	$61.30	$61.30	1,145,338
2022-07-18	$59.95	$60.35	$58.29	$58.84	$58.84	1,656,527
2022-07-15	$60.22	$60.52	$59.20	$59.64	$59.64	1,221,122
2022-07-14	$59.13	$59.74	$58.58	$59.31	$59.31	1,320,783
2022-07-13	$58.98	$60.60	$58.68	$60.23	$60.23	1,512,175
2022-07-12	$59.05	$60.05	$58.76	$59.77	$59.77	1,489,797
2022-07-11	$58.52	$59.43	$58.09	$59.32	$59.32	849,739
2022-07-08	$59.31	$59.67	$58.61	$59.12	$59.12	1,297,206
2022-07-07	$59.56	$60.29	$59.18	$59.63	$59.63	1,176,991
2022-07-06	$59.05	$60.21	$58.96	$59.39	$59.39	2,314,717
2022-07-05	$58.37	$58.87	$57.09	$58.82	$58.82	1,395,275
2022-07-01	$57.74	$58.89	$57.29	$58.78	$58.78	1,029,446
2022-06-30	$58.07	$58.60	$56.86	$57.59	$57.59	1,960,105
2022-06-29	$57.86	$58.11	$57.00	$57.90	$57.90	6,962,312
2022-06-28	$59.36	$59.87	$58.22	$58.36	$58.04	2,875,392
2022-06-27	$59.57	$59.81	$58.73	$58.86	$58.54	2,565,336
2022-06-24	$58.47	$59.77	$58.16	$59.53	$59.21	1,552,711
2022-06-23	$57.58	$58.31	$57.27	$58.06	$57.75	2,251,941
2022-06-22	$56.39	$57.72	$56.39	$57.35	$57.04	1,920,908
2022-06-21	$56.99	$58.01	$56.76	$57.09	$56.78	1,625,955
2022-06-17	$59.13	$59.68	$56.85	$57.06	$56.75	4,511,891
2022-06-16	$57.94	$59.04	$57.45	$57.69	$57.38	1,211,553
2022-06-15	$58.64	$60.75	$58.12	$59.83	$59.51	1,224,523
2022-06-14	$58.88	$59.06	$57.50	$57.93	$57.62	1,316,128
2022-06-13	$59.40	$60.01	$58.49	$58.65	$58.33	1,551,633
2022-06-10	$62.00	$62.62	$61.09	$61.12	$60.79	987,858
2022-06-09	$64.26	$64.67	$63.05	$63.08	$62.74	1,068,186
2022-06-08	$65.63	$65.77	$64.28	$64.53	$64.18	1,269,155
2022-06-07	$64.56	$66.14	$64.13	$66.13	$65.77	1,523,216
2022-06-06	$65.74	$65.89	$64.55	$64.77	$64.42	1,345,720
2022-06-03	$64.79	$65.80	$64.43	$65.10	$64.75	1,453,944
2022-06-02	$63.16	$65.78	$62.98	$65.47	$65.12	1,586,720
2022-06-01	$64.40	$64.50	$62.19	$63.35	$63.01	1,876,280
2022-05-31	$64.46	$64.87	$63.67	$63.87	$63.52	2,356,468
2022-05-27	$63.37	$65.31	$63.37	$65.06	$64.71	1,027,223
2022-05-26	$62.82	$63.63	$62.48	$63.05	$62.71	1,346,370
2022-05-25	$62.35	$63.18	$61.62	$62.30	$61.96	1,498,031
2022-05-24	$63.36	$63.66	$61.07	$62.56	$62.22	1,836,104
2022-05-23	$64.36	$64.36	$62.68	$63.82	$63.47	4,236,186
2022-05-20	$63.56	$64.01	$62.19	$63.62	$63.28	1,112,210
2022-05-19	$62.66	$64.03	$62.09	$63.06	$62.72	1,582,547
2022-05-18	$66.33	$66.78	$63.12	$63.27	$62.93	1,398,352
2022-05-17	$67.88	$68.04	$66.16	$66.55	$66.19	1,289,898
2022-05-16	$68.47	$68.50	$66.89	$67.03	$66.67	876,770
2022-05-13	$67.22	$68.64	$66.60	$68.48	$68.11	1,777,325
2022-05-12	$66.98	$67.59	$65.40	$66.52	$66.16	1,526,384
2022-05-11	$67.32	$69.75	$66.94	$67.36	$67.00	2,242,010
2022-05-10	$68.65	$70.07	$66.70	$67.24	$66.88	2,428,575
2022-05-09	$70.57	$70.82	$67.14	$67.64	$67.27	1,127,294
2022-05-06	$72.94	$73.42	$70.57	$71.57	$71.18	1,166,033
2022-05-05	$76.41	$77.08	$73.10	$73.72	$73.32	1,063,143
2022-05-04	$76.30	$76.65	$74.51	$76.41	$76.00	1,169,359
2022-05-03	$76.34	$77.34	$75.25	$76.09	$75.68	1,197,668
2022-05-02	$78.43	$78.77	$73.73	$76.06	$75.65	2,088,995
2022-04-29	$81.62	$82.09	$77.95	$78.04	$77.62	2,023,874
2022-04-28	$80.87	$82.95	$80.05	$82.51	$82.06	988,733
2022-04-27	$80.72	$82.13	$80.12	$80.41	$79.97	2,202,904
2022-04-26	$81.35	$81.89	$80.21	$80.52	$80.08	863,892
2022-04-25	$81.27	$82.08	$79.31	$81.36	$80.92	866,836
2022-04-22	$82.38	$82.38	$80.95	$81.06	$80.62	1,327,713
2022-04-21	$84.21	$84.29	$82.57	$82.65	$82.20	1,371,968
2022-04-20	$81.56	$84.68	$80.92	$83.86	$83.41	2,158,609
2022-04-19	$76.88	$80.07	$76.68	$79.61	$79.18	1,436,412
2022-04-18	$76.00	$77.04	$75.78	$76.55	$76.14	1,414,837
2022-04-14	$77.15	$77.65	$76.10	$76.18	$75.77	1,347,477
2022-04-13	$75.53	$77.20	$75.09	$77.13	$76.71	1,268,811
2022-04-12	$75.56	$76.70	$74.93	$75.26	$74.85	934,606
2022-04-11	$77.59	$77.87	$75.11	$75.32	$74.91	1,210,391
2022-04-08	$77.27	$78.01	$76.77	$77.66	$77.24	593,720
2022-04-07	$78.02	$78.18	$77.15	$77.30	$76.88	922,288
2022-04-06	$76.81	$78.34	$76.39	$78.33	$77.91	1,065,177
2022-04-05	$75.97	$77.78	$75.97	$77.04	$76.62	783,893
2022-04-04	$77.39	$77.54	$75.70	$76.12	$75.71	694,068
2022-04-01	$74.68	$77.42	$74.55	$77.30	$76.88	1,111,524
2022-03-31	$76.13	$76.73	$74.54	$74.59	$74.19	1,444,396
2022-03-30	$75.43	$76.12	$75.08	$75.69	$75.28	1,029,744
2022-03-29	$74.40	$76.06	$74.21	$75.85	$75.13	1,663,415
2022-03-28	$72.84	$73.60	$72.49	$73.56	$72.86	1,228,863
2022-03-25	$71.08	$72.51	$70.81	$72.51	$71.82	720,467
2022-03-24	$71.29	$71.61	$70.18	$70.85	$70.17	1,072,984
2022-03-23	$72.39	$72.52	$70.75	$70.92	$70.24	989,346
2022-03-22	$72.76	$72.88	$72.06	$72.49	$71.80	1,260,215
2022-03-21	$72.20	$72.93	$71.89	$72.42	$71.73	929,698
2022-03-18	$72.00	$72.92	$72.00	$72.47	$71.78	4,513,069
2022-03-17	$71.19	$72.86	$70.90	$72.41	$71.72	1,464,941
2022-03-16	$71.49	$71.69	$69.69	$71.20	$70.52	1,474,877
2022-03-15	$70.24	$70.92	$69.80	$70.75	$70.08	1,546,145
2022-03-14	$69.31	$70.41	$68.93	$69.64	$68.98	1,053,588
2022-03-11	$70.44	$70.75	$68.68	$68.84	$68.18	732,949
2022-03-10	$68.82	$70.09	$68.79	$69.92	$69.25	910,975
2022-03-09	$69.85	$70.21	$69.00	$69.70	$69.04	879,860
2022-03-08	$68.73	$69.70	$67.68	$68.61	$67.96	1,071,851
2022-03-07	$71.00	$71.00	$68.75	$68.91	$68.25	1,576,044
2022-03-04	$70.31	$71.22	$70.06	$71.11	$70.43	1,307,146
2022-03-03	$70.89	$71.42	$70.01	$71.04	$70.36	911,579
2022-03-02	$69.23	$70.47	$69.23	$70.29	$69.62	1,129,751
2022-03-01	$69.87	$70.69	$68.64	$69.21	$68.55	1,187,983
2022-02-28	$70.58	$71.43	$69.53	$70.13	$69.46	2,683,519
2022-02-25	$69.36	$71.55	$69.03	$71.44	$70.76	1,304,705
2022-02-24	$67.29	$69.03	$67.12	$68.84	$68.18	1,432,617
2022-02-23	$69.88	$70.30	$68.45	$68.50	$67.85	1,376,625
2022-02-22	$69.10	$70.19	$68.88	$69.52	$68.86	1,084,708
2022-02-18	$69.86	$70.50	$69.57	$69.64	$68.98	865,921
2022-02-17	$70.19	$70.64	$69.18	$69.99	$69.32	788,336
2022-02-16	$70.09	$70.63	$69.28	$70.12	$69.45	760,231
2022-02-15	$70.45	$70.75	$69.67	$69.95	$69.28	910,482
2022-02-14	$70.06	$70.99	$69.17	$69.86	$69.19	1,681,860
2022-02-11	$70.96	$71.27	$68.89	$69.85	$69.18	1,174,793
2022-02-10	$72.58	$73.95	$70.17	$70.47	$69.80	1,597,706
2022-02-09	$73.14	$74.17	$72.61	$74.10	$73.39	967,809
2022-02-08	$71.94	$72.50	$71.54	$72.03	$71.34	802,081
2022-02-07	$71.97	$72.43	$71.55	$71.94	$71.25	784,106
2022-02-04	$72.45	$73.25	$71.41	$71.97	$71.28	577,573
2022-02-03	$73.33	$74.01	$72.82	$72.99	$72.29	712,451
2022-02-02	$72.65	$74.09	$72.65	$74.01	$73.30	688,663
2022-02-01	$73.54	$73.73	$72.11	$72.37	$71.68	790,109
2022-01-31	$71.70	$73.24	$71.35	$73.17	$72.47	1,110,467
2022-01-28	$69.46	$71.74	$68.49	$71.70	$71.02	828,147
2022-01-27	$70.63	$71.15	$68.69	$69.09	$68.43	707,712
2022-01-26	$71.43	$72.38	$70.07	$70.48	$69.81	796,958
2022-01-25	$70.94	$71.73	$69.73	$71.05	$70.37	829,957
2022-01-24	$71.40	$71.99	$69.43	$71.79	$71.11	1,318,161
2022-01-21	$72.57	$73.51	$72.34	$72.49	$71.80	1,126,097
2022-01-20	$73.37	$74.71	$72.50	$72.55	$71.86	889,965
2022-01-19	$73.59	$74.29	$72.89	$73.02	$72.32	1,004,777
2022-01-18	$73.30	$73.59	$72.82	$73.10	$72.40	850,924
2022-01-14	$74.38	$74.72	$73.11	$74.04	$73.33	771,950
2022-01-13	$74.77	$75.35	$74.45	$74.77	$74.06	763,407
2022-01-12	$74.90	$75.48	$74.69	$74.76	$74.05	679,672
2022-01-11	$75.12	$75.12	$73.87	$74.77	$74.06	1,034,868
2022-01-10	$74.66	$75.13	$73.88	$74.97	$74.26	935,323
2022-01-07	$76.83	$77.04	$75.05	$75.32	$74.60	931,574
2022-01-06	$77.53	$77.67	$76.71	$77.04	$76.31	880,666
2022-01-05	$78.99	$79.56	$77.62	$77.63	$76.89	1,007,018
2022-01-04	$79.89	$80.92	$78.94	$79.32	$78.56	908,383
2022-01-03	$81.20	$81.36	$78.58	$80.22	$79.46	1,106,956
2021-12-31	$80.82	$81.68	$80.38	$81.11	$80.34	607,654
2021-12-30	$80.35	$81.26	$80.04	$80.70	$79.93	681,811
2021-12-29	$79.48	$80.88	$79.10	$80.67	$79.66	863,864
2021-12-28	$78.75	$79.47	$78.31	$79.19	$78.20	874,884
2021-12-27	$77.59	$78.63	$77.51	$78.63	$77.65	649,464
2021-12-23	$78.62	$78.71	$77.12	$77.50	$76.53	879,249
2021-12-22	$77.19	$78.43	$77.19	$78.34	$77.36	717,776
2021-12-21	$76.94	$77.55	$76.60	$77.13	$76.17	794,488
2021-12-20	$75.45	$76.79	$75.26	$76.57	$75.62	1,100,103
2021-12-17	$76.31	$77.15	$75.32	$75.84	$74.89	6,569,909
2021-12-16	$77.21	$77.23	$75.59	$76.16	$75.21	1,495,868
2021-12-15	$75.34	$77.24	$75.28	$76.95	$75.99	1,650,473
2021-12-14	$76.41	$76.46	$74.38	$74.97	$74.04	1,164,349
2021-12-13	$74.76	$76.63	$74.71	$76.15	$75.20	1,205,410
2021-12-10	$74.85	$75.92	$74.63	$75.11	$74.17	1,085,262
2021-12-09	$75.25	$76.04	$74.60	$74.72	$73.79	1,373,156
2021-12-08	$75.08	$76.34	$74.81	$75.53	$74.59	1,365,478
2021-12-07	$73.29	$75.37	$73.29	$74.86	$73.93	1,235,601
2021-12-06	$72.11	$73.47	$71.92	$72.94	$72.03	1,260,638
2021-12-03	$71.33	$71.68	$70.31	$71.52	$70.63	1,205,017
2021-12-02	$70.32	$72.03	$69.93	$71.33	$70.44	1,743,255
2021-12-01	$70.72	$72.59	$69.86	$69.87	$69.00	1,591,154
2021-11-30	$70.62	$71.64	$70.07	$70.08	$69.21	1,719,911
2021-11-29	$70.81	$71.52	$70.44	$71.00	$70.11	1,931,750
2021-11-26	$71.13	$71.72	$70.16	$70.26	$69.38	560,021
2021-11-24	$71.30	$72.20	$70.95	$72.07	$71.17	904,111
2021-11-23	$70.73	$71.75	$70.40	$71.32	$70.43	1,098,280
2021-11-22	$71.38	$71.88	$70.68	$70.70	$69.82	947,799
2021-11-19	$70.96	$71.35	$70.41	$71.19	$70.30	824,756
2021-11-18	$70.41	$71.56	$70.17	$70.87	$69.99	1,195,355
2021-11-17	$69.96	$70.33	$68.89	$70.25	$69.37	747,163
2021-11-16	$70.17	$70.72	$69.38	$69.91	$69.04	792,884
2021-11-15	$69.38	$70.32	$69.08	$70.17	$69.29	1,196,481
2021-11-12	$69.71	$70.00	$69.31	$69.39	$68.52	651,661
2021-11-11	$69.49	$69.84	$69.03	$69.56	$68.69	498,131
2021-11-10	$69.16	$70.06	$68.99	$69.51	$68.64	1,020,757
2021-11-09	$69.30	$69.65	$68.70	$69.18	$68.32	749,466
2021-11-08	$68.26	$69.18	$67.68	$68.98	$68.12	1,030,635
2021-11-05	$68.37	$68.65	$67.71	$68.01	$67.16	1,601,839
2021-11-04	$68.24	$68.83	$67.70	$68.03	$67.18	797,480
2021-11-03	$67.56	$68.33	$67.56	$68.03	$67.18	695,318
2021-11-02	$67.66	$68.09	$67.45	$67.53	$66.69	763,692
2021-11-01	$67.33	$67.69	$66.16	$67.52	$66.68	841,742
2021-10-29	$67.57	$68.16	$66.91	$67.20	$66.36	1,334,317
2021-10-28	$66.62	$68.16	$66.57	$67.97	$67.12	1,327,440
2021-10-27	$66.92	$67.29	$66.24	$66.49	$65.66	988,786
2021-10-26	$66.25	$67.20	$66.18	$66.67	$65.84	1,184,970
2021-10-25	$65.60	$66.40	$65.05	$66.25	$65.42	1,117,506
2021-10-22	$65.40	$66.02	$65.19	$65.49	$64.67	1,060,495
2021-10-21	$64.55	$65.71	$64.22	$65.30	$64.49	1,735,607
2021-10-20	$62.60	$63.89	$62.39	$63.83	$63.03	948,755
2021-10-19	$62.40	$62.82	$61.99	$62.33	$61.55	949,380
2021-10-18	$60.72	$62.36	$60.65	$62.19	$61.41	1,109,349
2021-10-15	$61.10	$61.62	$60.67	$60.98	$60.22	894,017
2021-10-14	$60.21	$60.92	$59.98	$60.69	$59.93	1,124,838
2021-10-13	$58.76	$59.96	$58.47	$59.87	$59.12	1,682,783
2021-10-12	$58.58	$58.98	$58.20	$58.83	$58.10	1,056,849
2021-10-11	$58.00	$58.30	$57.62	$58.02	$57.30	704,361
2021-10-08	$58.43	$58.71	$57.80	$57.80	$57.08	1,015,299
2021-10-07	$57.78	$58.69	$57.59	$58.34	$57.61	1,614,119
2021-10-06	$56.45	$57.54	$55.84	$57.54	$56.82	1,271,736
2021-10-05	$57.46	$57.46	$56.76	$56.79	$56.08	1,392,971
2021-10-04	$57.55	$57.97	$57.19	$57.40	$56.68	2,026,991
2021-10-01	$57.15	$58.05	$56.64	$57.66	$56.94	878,345
2021-09-30	$57.64	$57.77	$56.75	$56.75	$56.04	1,151,045
2021-09-29	$57.29	$57.87	$57.29	$57.33	$56.62	878,268
2021-09-28	$56.70	$57.57	$56.36	$57.19	$56.24	968,200
2021-09-27	$58.20	$58.53	$57.11	$57.13	$56.18	1,142,898
2021-09-24	$59.04	$59.20	$58.23	$58.30	$57.33	1,520,576
2021-09-23	$58.55	$59.21	$58.40	$58.92	$57.94	3,581,292
2021-09-22	$60.35	$60.91	$60.13	$60.16	$59.16	734,511
2021-09-21	$59.90	$60.69	$59.90	$60.12	$59.12	740,242
2021-09-20	$59.07	$60.13	$58.90	$59.68	$58.69	742,178
2021-09-17	$60.58	$60.60	$59.59	$59.59	$58.60	1,683,399
2021-09-16	$60.41	$60.86	$60.19	$60.33	$59.33	672,898
2021-09-15	$60.55	$60.88	$60.21	$60.41	$59.41	748,556
2021-09-14	$60.57	$60.83	$60.35	$60.66	$59.65	553,890
2021-09-13	$60.58	$60.95	$60.30	$60.50	$59.50	898,726
2021-09-10	$61.53	$61.79	$60.15	$60.19	$59.19	738,191
2021-09-09	$62.63	$62.67	$61.42	$61.42	$60.40	410,509
2021-09-08	$62.54	$63.38	$62.37	$62.93	$61.89	640,931
2021-09-07	$63.16	$63.16	$62.01	$62.72	$61.68	910,194
2021-09-03	$63.37	$63.55	$62.74	$63.44	$62.39	541,202
2021-09-02	$63.15	$63.55	$62.58	$63.50	$62.45	737,384
2021-09-01	$62.08	$63.01	$61.97	$63.01	$61.96	940,482
2021-08-31	$62.13	$62.13	$61.58	$61.93	$60.90	769,715
2021-08-30	$60.97	$62.10	$60.87	$62.06	$61.03	780,035
2021-08-27	$60.48	$61.17	$60.35	$60.80	$59.79	569,183
2021-08-26	$60.05	$60.46	$59.80	$60.14	$59.14	459,950
2021-08-25	$60.26	$60.50	$60.02	$60.14	$59.14	568,047
2021-08-24	$61.36	$61.42	$60.19	$60.26	$59.26	417,458
2021-08-23	$61.71	$61.74	$61.05	$61.07	$60.06	422,049
2021-08-20	$61.08	$61.78	$60.60	$61.56	$60.54	386,493
2021-08-19	$60.77	$61.34	$60.66	$61.15	$60.14	369,246
2021-08-18	$61.74	$61.74	$61.02	$61.15	$60.14	491,313
2021-08-17	$61.29	$61.75	$61.12	$61.69	$60.67	614,349
2021-08-16	$61.41	$61.87	$61.41	$61.56	$60.54	435,309
2021-08-13	$61.38	$61.62	$61.24	$61.49	$60.47	321,140
2021-08-12	$60.84	$61.18	$60.66	$61.15	$60.14	418,531
2021-08-11	$61.15	$61.21	$60.74	$60.84	$59.83	573,678
2021-08-10	$61.76	$62.15	$60.71	$60.71	$59.70	665,286
2021-08-09	$61.63	$61.86	$61.50	$61.67	$60.65	268,777
2021-08-06	$62.50	$62.58	$61.80	$61.94	$60.91	405,267
2021-08-05	$61.94	$62.49	$61.69	$62.45	$61.41	355,953
2021-08-04	$62.20	$62.34	$61.47	$61.63	$60.61	335,567
2021-08-03	$61.28	$62.18	$61.22	$62.12	$61.09	702,653
2021-08-02	$61.73	$62.06	$61.19	$61.20	$60.18	914,988
2021-07-30	$61.61	$62.17	$61.38	$61.52	$60.50	629,452
2021-07-29	$61.12	$61.83	$61.05	$61.29	$60.27	425,785
2021-07-28	$61.37	$61.37	$60.66	$60.97	$59.96	450,067
2021-07-27	$60.74	$61.32	$60.40	$60.99	$59.98	668,415
2021-07-26	$60.96	$61.08	$60.46	$60.59	$59.59	617,193
2021-07-23	$60.34	$61.33	$60.34	$61.12	$60.11	662,193
2021-07-22	$60.75	$61.59	$60.04	$60.20	$59.20	1,189,807
2021-07-21	$60.22	$60.91	$60.22	$60.53	$59.53	1,003,373
2021-07-20	$59.11	$60.63	$59.11	$60.23	$59.23	1,107,303
2021-07-19	$59.11	$59.86	$58.48	$58.71	$57.74	1,469,055
2021-07-16	$59.45	$59.99	$59.11	$59.16	$58.18	1,241,848
2021-07-15	$58.73	$59.35	$58.42	$59.20	$58.22	739,497
2021-07-14	$58.21	$59.15	$57.99	$58.68	$57.71	627,019
2021-07-13	$59.15	$59.21	$58.27	$58.38	$57.41	467,702
2021-07-12	$58.63	$59.38	$58.63	$59.23	$58.25	469,389
2021-07-09	$58.22	$58.88	$57.90	$58.76	$57.79	1,371,300
2021-07-08	$57.86	$58.60	$57.42	$57.96	$57.00	1,357,384
2021-07-07	$58.11	$58.62	$57.90	$58.23	$57.26	504,619
2021-07-06	$57.58	$58.24	$56.93	$58.13	$57.17	665,898
2021-07-02	$57.31	$57.83	$57.09	$57.44	$56.49	715,333
2021-07-01	$57.04	$57.80	$56.79	$57.12	$56.17	870,914
2021-06-30	$57.87	$58.25	$56.86	$56.95	$56.01	799,705
2021-06-29	$58.39	$58.61	$57.86	$57.88	$56.92	571,623
2021-06-28	$59.26	$59.76	$58.06	$58.60	$57.39	896,455
2021-06-25	$58.13	$59.22	$58.11	$59.20	$57.98	942,374
2021-06-24	$58.63	$58.77	$58.02	$58.27	$57.07	416,821
2021-06-23	$58.60	$58.81	$58.12	$58.44	$57.23	767,507
2021-06-22	$58.72	$59.11	$58.12	$58.59	$57.38	863,141
2021-06-21	$57.54	$59.07	$57.33	$58.88	$57.66	825,753
2021-06-18	$58.67	$58.90	$57.35	$57.36	$56.18	1,536,297
2021-06-17	$57.54	$58.99	$57.54	$58.71	$57.50	863,761
2021-06-16	$59.02	$59.49	$57.71	$57.74	$56.55	1,150,345
2021-06-15	$59.21	$59.31	$58.84	$58.84	$57.63	760,714
2021-06-14	$59.31	$59.35	$58.54	$59.24	$58.02	1,646,459
2021-06-11	$59.20	$59.46	$58.68	$59.26	$58.04	1,912,035
2021-06-10	$58.36	$59.28	$58.14	$59.08	$57.86	1,734,338
2021-06-09	$58.34	$58.60	$58.17	$58.39	$57.18	872,590
2021-06-08	$57.74	$58.32	$56.95	$58.10	$56.90	1,031,274
2021-06-07	$56.51	$57.55	$56.42	$57.46	$56.27	1,135,795
2021-06-04	$56.85	$56.85	$56.25	$56.28	$55.12	656,912
2021-06-03	$55.80	$56.66	$55.60	$56.56	$55.39	2,121,986
2021-06-02	$55.85	$56.39	$55.60	$55.88	$54.73	1,813,102
2021-06-01	$55.25	$55.66	$54.93	$55.59	$54.44	1,322,799
2021-05-28	$54.86	$55.45	$54.72	$55.23	$54.09	979,871
2021-05-27	$55.54	$55.54	$54.44	$54.71	$53.58	1,783,226
2021-05-26	$55.81	$55.81	$55.12	$55.23	$54.09	1,313,872
2021-05-25	$55.61	$55.76	$54.55	$55.30	$54.16	2,938,410
2021-05-24	$55.07	$57.01	$54.73	$56.71	$55.54	1,041,857
2021-05-21	$54.89	$55.09	$54.51	$54.87	$53.74	612,914
2021-05-20	$54.02	$54.83	$54.02	$54.82	$53.69	590,259
2021-05-19	$53.81	$54.12	$53.30	$54.06	$52.94	593,709
2021-05-18	$53.86	$54.57	$53.55	$54.19	$53.07	850,954
2021-05-17	$53.78	$54.09	$53.48	$53.95	$52.84	431,602
2021-05-14	$53.71	$54.04	$53.54	$53.82	$52.71	413,883
2021-05-13	$52.90	$53.81	$52.75	$53.41	$52.31	522,441
2021-05-12	$53.00	$53.25	$52.47	$52.76	$51.67	493,713
2021-05-11	$53.97	$54.11	$52.59	$53.21	$52.11	733,682
2021-05-10	$55.23	$55.49	$54.40	$54.48	$53.36	700,261
2021-05-07	$54.50	$55.08	$54.46	$55.03	$53.89	361,373
2021-05-06	$53.75	$54.81	$53.66	$54.58	$53.45	593,521
2021-05-05	$54.93	$54.93	$53.55	$53.73	$52.62	415,900
2021-05-04	$55.08	$55.42	$54.68	$54.96	$53.83	447,841
2021-05-03	$55.55	$55.94	$55.12	$55.17	$54.03	738,236
2021-04-30	$55.06	$55.74	$55.00	$55.55	$54.40	461,325
2021-04-29	$54.69	$55.59	$54.69	$55.28	$54.14	432,143
2021-04-28	$55.55	$55.74	$55.01	$55.06	$53.92	380,198
2021-04-27	$55.82	$55.89	$55.21	$55.65	$54.50	489,983
2021-04-26	$55.34	$55.68	$54.80	$55.61	$54.46	483,719
2021-04-23	$55.16	$55.32	$54.76	$55.23	$54.09	621,816
2021-04-22	$56.38	$56.89	$54.73	$55.16	$54.02	776,830
2021-04-21	$56.80	$57.23	$56.31	$56.41	$55.25	843,074
2021-04-20	$55.14	$56.56	$55.14	$56.49	$55.32	469,148
2021-04-19	$54.80	$55.25	$54.56	$55.25	$54.11	572,698
2021-04-16	$54.86	$55.04	$54.44	$54.79	$53.66	467,066
2021-04-15	$53.20	$54.68	$53.20	$54.64	$53.51	505,300
2021-04-14	$54.31	$54.61	$53.00	$53.03	$51.94	533,181
2021-04-13	$53.34	$54.37	$53.34	$54.24	$53.12	521,405
2021-04-12	$53.09	$53.40	$52.27	$53.16	$52.06	542,894
2021-04-09	$52.80	$53.00	$52.49	$52.88	$51.79	440,565
2021-04-08	$52.76	$53.28	$52.73	$52.75	$51.66	669,276
2021-04-07	$52.75	$52.91	$52.08	$52.63	$51.54	649,709
2021-04-06	$52.07	$52.73	$51.75	$52.71	$51.62	1,172,974
2021-04-05	$52.00	$52.26	$51.42	$52.10	$51.02	485,269
2021-04-01	$51.15	$51.84	$50.33	$51.83	$50.76	546,069
2021-03-31	$50.68	$51.39	$50.25	$50.40	$49.36	952,141
2021-03-30	$50.36	$50.86	$50.23	$50.75	$49.70	561,350
2021-03-29	$51.15	$51.73	$50.48	$50.58	$49.30	1,014,614
2021-03-26	$50.72	$51.48	$50.63	$51.44	$50.14	686,750
2021-03-25	$50.55	$50.83	$49.82	$50.56	$49.28	907,419
2021-03-24	$50.83	$51.34	$50.36	$50.59	$49.31	1,072,872
2021-03-23	$50.15	$51.33	$50.09	$50.98	$49.69	1,174,581
2021-03-22	$49.65	$50.49	$49.26	$50.27	$49.00	949,603
2021-03-19	$50.70	$51.03	$49.56	$49.57	$48.32	2,782,560
2021-03-18	$49.68	$50.72	$49.65	$50.63	$49.35	881,491
2021-03-17	$50.11	$50.12	$49.38	$49.99	$48.73	805,157
2021-03-16	$50.43	$50.59	$49.97	$50.32	$49.05	892,282
2021-03-15	$49.55	$50.90	$49.01	$50.24	$48.97	1,022,801
2021-03-12	$48.20	$49.34	$48.03	$49.27	$48.03	882,965
2021-03-11	$47.75	$48.54	$47.60	$48.24	$47.02	496,604
2021-03-10	$47.71	$48.14	$47.59	$47.69	$46.49	478,910
2021-03-09	$47.85	$48.44	$47.59	$47.65	$46.45	861,587
2021-03-08	$47.58	$48.33	$47.27	$47.43	$46.23	710,727
2021-03-05	$46.98	$47.64	$45.90	$47.59	$46.39	519,882
2021-03-04	$46.89	$47.64	$46.07	$46.59	$45.41	896,800
2021-03-03	$47.40	$47.71	$46.60	$46.74	$45.56	793,626
2021-03-02	$47.89	$48.00	$47.02	$47.63	$46.43	616,643
2021-03-01	$48.42	$48.82	$47.85	$48.14	$46.92	685,810
2021-02-26	$48.97	$49.16	$47.70	$47.72	$46.51	637,431
2021-02-25	$49.57	$49.95	$48.72	$48.76	$47.53	1,023,675
2021-02-24	$49.47	$49.87	$49.00	$49.84	$48.58	784,416
2021-02-23	$49.41	$49.96	$49.32	$49.52	$48.27	469,829
2021-02-22	$49.42	$49.70	$48.83	$49.50	$48.25	544,828
2021-02-19	$49.75	$50.10	$49.46	$49.59	$48.34	529,401
2021-02-18	$50.75	$51.10	$49.61	$49.66	$48.41	455,551
2021-02-17	$50.99	$51.39	$50.82	$50.94	$49.65	569,319
2021-02-16	$51.54	$51.54	$50.69	$51.25	$49.96	851,141
2021-02-12	$50.39	$51.56	$50.39	$51.50	$50.20	577,221
2021-02-11	$50.50	$51.80	$50.18	$50.76	$49.48	957,707
2021-02-10	$50.27	$50.86	$49.97	$50.38	$49.11	962,062
2021-02-09	$50.19	$50.31	$49.65	$49.96	$48.70	638,703
2021-02-08	$50.21	$50.21	$49.70	$49.88	$48.62	369,387
2021-02-05	$49.80	$50.21	$49.62	$50.00	$48.74	419,773
2021-02-04	$49.62	$50.31	$49.57	$49.65	$48.40	779,323
2021-02-03	$50.96	$51.02	$49.57	$49.57	$48.32	1,017,143
2021-02-02	$51.17	$51.50	$50.61	$51.21	$49.92	575,580
2021-02-01	$49.17	$51.01	$48.74	$50.94	$49.65	563,682
2021-01-29	$48.45	$49.34	$47.75	$48.94	$47.70	590,068
2021-01-28	$49.45	$49.72	$48.65	$48.89	$47.66	713,646
2021-01-27	$50.73	$51.37	$49.51	$49.67	$48.42	739,266
2021-01-26	$50.11	$51.22	$50.11	$50.94	$49.65	682,312
2021-01-25	$49.79	$50.57	$49.41	$49.96	$48.70	643,830
2021-01-22	$49.26	$50.06	$49.11	$49.68	$48.43	530,147
2021-01-21	$49.40	$49.85	$48.88	$49.62	$48.37	352,792
2021-01-20	$47.42	$49.52	$47.29	$49.50	$48.25	623,089
2021-01-19	$47.98	$48.06	$47.30	$47.38	$46.18	745,634
2021-01-15	$46.61	$47.72	$46.34	$47.66	$46.46	631,910
2021-01-14	$47.25	$47.25	$46.51	$46.55	$45.37	544,094
2021-01-13	$46.51	$47.60	$46.19	$46.98	$45.79	1,030,173
2021-01-12	$46.68	$47.14	$46.14	$46.42	$45.25	656,688
2021-01-11	$46.69	$47.04	$46.43	$46.74	$45.56	546,688
2021-01-08	$46.70	$47.23	$46.53	$46.86	$45.68	360,948
2021-01-07	$46.63	$46.82	$46.07	$46.71	$45.53	556,734
2021-01-06	$47.20	$47.26	$46.20	$46.60	$45.42	1,160,481
2021-01-05	$47.34	$47.86	$46.97	$46.98	$45.79	1,096,115
2021-01-04	$49.21	$49.34	$47.21	$47.24	$46.05	730,327
2020-12-31	$48.79	$49.28	$48.40	$49.11	$47.87	331,369
2020-12-30	$48.45	$48.90	$48.32	$48.78	$47.55	350,872
2020-12-29	$49.01	$49.42	$48.26	$48.48	$47.05	361,961
2020-12-28	$48.77	$48.94	$48.19	$48.82	$47.38	662,546
2020-12-24	$48.00	$48.54	$48.00	$48.40	$46.97	128,824
2020-12-23	$48.74	$49.09	$47.72	$47.78	$46.37	415,046
2020-12-22	$47.95	$48.67	$47.88	$48.58	$47.15	502,632
2020-12-21	$47.26	$48.15	$47.01	$48.01	$46.59	919,656
2020-12-18	$49.97	$50.04	$47.85	$47.91	$46.49	3,128,597
2020-12-17	$49.61	$49.91	$49.19	$49.77	$48.30	834,133
2020-12-16	$48.50	$49.63	$48.23	$49.30	$47.84	1,034,331
2020-12-15	$47.16	$48.30	$46.44	$48.26	$46.83	702,927
2020-12-14	$46.87	$48.03	$46.77	$46.83	$45.45	1,002,813
2020-12-11	$46.32	$46.74	$45.90	$46.52	$45.15	643,520
2020-12-10	$47.08	$47.46	$46.62	$46.62	$45.24	654,663
2020-12-09	$47.75	$48.34	$47.05	$47.11	$45.72	897,245
2020-12-08	$48.43	$48.73	$47.58	$47.60	$46.19	928,138
2020-12-07	$48.20	$48.65	$48.20	$48.53	$47.10	749,838
2020-12-04	$47.85	$48.66	$47.67	$48.10	$46.68	1,261,256
2020-12-03	$47.38	$48.15	$47.38	$47.73	$46.32	1,218,501
2020-12-02	$47.34	$47.97	$47.05	$47.40	$46.00	1,961,080
2020-12-01	$48.33	$48.70	$47.95	$48.35	$46.92	565,923
2020-11-30	$48.56	$48.83	$47.92	$47.92	$46.50	542,909
2020-11-27	$48.54	$49.12	$48.24	$48.61	$47.17	185,833
2020-11-25	$48.73	$49.07	$48.26	$48.55	$47.12	642,703
2020-11-24	$49.65	$50.01	$48.44	$48.53	$47.10	509,320
2020-11-23	$49.04	$49.90	$48.84	$49.25	$47.80	680,469
2020-11-20	$48.50	$49.02	$48.03	$48.76	$47.32	794,985
2020-11-19	$48.36	$48.97	$47.91	$48.46	$47.03	474,919
2020-11-18	$50.29	$50.48	$48.43	$48.48	$47.05	650,164
2020-11-17	$49.84	$50.52	$49.42	$50.21	$48.73	437,668
2020-11-16	$51.57	$51.68	$49.96	$50.27	$48.79	602,817
2020-11-13	$49.73	$50.75	$49.37	$50.71	$49.21	599,522
2020-11-12	$50.56	$50.56	$49.20	$49.57	$48.11	543,663
2020-11-11	$50.24	$51.60	$49.15	$50.43	$48.94	693,218
2020-11-10	$47.19	$49.93	$46.82	$49.83	$48.36	883,462
2020-11-09	$52.00	$53.00	$47.27	$47.36	$45.96	957,779
2020-11-06	$50.00	$50.56	$49.39	$49.59	$48.13	373,316
2020-11-05	$50.45	$51.06	$49.96	$50.16	$48.68	424,782
2020-11-04	$49.06	$51.07	$49.06	$50.21	$48.73	648,579
2020-11-03	$47.96	$49.28	$47.75	$49.09	$47.64	502,210
2020-11-02	$46.98	$47.49	$46.60	$47.46	$46.06	539,859
2020-10-30	$47.22	$47.35	$45.95	$46.46	$45.09	683,305
2020-10-29	$47.17	$47.59	$46.45	$47.35	$45.95	615,006
2020-10-28	$47.06	$47.36	$46.71	$47.09	$45.70	494,317
2020-10-27	$47.92	$48.37	$47.67	$47.70	$46.29	368,511
2020-10-26	$47.83	$48.11	$47.26	$47.65	$46.24	485,949
2020-10-23	$48.42	$48.42	$47.96	$48.21	$46.79	493,836
2020-10-22	$48.07	$48.39	$47.82	$48.05	$46.63	457,642
2020-10-21	$49.75	$49.95	$47.86	$48.05	$46.63	744,273
2020-10-20	$48.92	$49.14	$48.53	$48.67	$47.23	541,935
2020-10-19	$49.09	$49.23	$48.49	$48.55	$47.12	443,999
2020-10-16	$49.46	$49.60	$48.83	$48.94	$47.49	432,036
2020-10-15	$48.32	$49.69	$48.25	$49.40	$47.94	414,964
2020-10-14	$50.48	$50.87	$48.74	$48.80	$47.36	946,555
2020-10-13	$51.85	$52.00	$50.38	$50.81	$49.31	587,257
2020-10-12	$51.69	$52.31	$51.15	$52.16	$50.62	354,387
2020-10-09	$51.29	$51.72	$50.83	$51.37	$49.85	538,067
2020-10-08	$50.09	$51.00	$49.86	$50.91	$49.41	613,323
2020-10-07	$49.92	$50.09	$49.55	$49.73	$48.26	666,500
2020-10-06	$49.57	$50.53	$48.97	$49.72	$48.25	856,237
2020-10-05	$48.53	$49.52	$47.98	$49.32	$47.86	872,935
2020-10-02	$46.36	$48.49	$45.99	$48.37	$46.94	865,875
2020-10-01	$45.96	$47.13	$45.37	$47.05	$45.66	868,301
2020-09-30	$46.32	$46.50	$44.98	$45.76	$44.41	1,032,432
2020-09-29	$46.14	$46.41	$45.47	$45.89	$44.53	634,250
2020-09-28	$45.35	$46.41	$45.09	$46.41	$44.83	828,875
2020-09-25	$43.78	$44.82	$43.61	$44.74	$43.22	617,186
2020-09-24	$44.25	$45.02	$43.83	$43.94	$42.44	729,644
2020-09-23	$45.31	$45.80	$44.12	$44.22	$42.71	1,105,559
2020-09-22	$44.72	$45.72	$44.52	$45.10	$43.56	931,440
2020-09-21	$44.84	$45.24	$44.03	$44.53	$43.01	793,290
2020-09-18	$46.26	$46.38	$45.44	$45.55	$44.00	1,723,133
2020-09-17	$47.01	$47.26	$46.22	$46.29	$44.71	769,357
2020-09-16	$47.59	$48.27	$47.23	$47.34	$45.73	939,094
2020-09-15	$47.12	$47.79	$47.01	$47.17	$45.56	711,531
2020-09-14	$46.24	$47.12	$46.14	$47.00	$45.40	580,064
2020-09-11	$46.82	$46.82	$45.52	$45.98	$44.41	398,597
2020-09-10	$46.75	$46.93	$46.30	$46.62	$45.03	874,705
2020-09-09	$46.49	$47.16	$46.45	$46.86	$45.26	952,246
2020-09-08	$46.92	$46.92	$45.93	$46.19	$44.62	1,609,804
2020-09-04	$48.20	$48.52	$46.30	$47.31	$45.70	794,530
2020-09-03	$48.94	$49.14	$47.74	$47.91	$46.28	910,459
2020-09-02	$47.84	$48.93	$47.66	$48.90	$47.23	840,368
2020-09-01	$47.75	$48.05	$47.30	$47.65	$46.03	710,555
2020-08-31	$48.16	$48.29	$47.67	$47.98	$46.35	1,418,479
2020-08-28	$48.15	$48.30	$47.76	$48.10	$46.46	584,566
2020-08-27	$47.84	$48.45	$47.84	$48.09	$46.45	1,358,081
2020-08-26	$47.58	$47.91	$47.10	$47.66	$46.04	864,863
2020-08-25	$47.51	$47.62	$47.14	$47.61	$45.99	659,118
2020-08-24	$47.06	$47.45	$46.56	$47.40	$45.79	764,535
2020-08-21	$47.24	$47.45	$46.41	$47.13	$45.52	1,837,596
2020-08-20	$46.24	$47.45	$46.24	$47.28	$45.67	997,132
2020-08-19	$46.93	$46.97	$46.21	$46.47	$44.89	893,903
2020-08-18	$46.70	$46.95	$46.39	$46.86	$45.26	848,519
2020-08-17	$45.82	$46.96	$45.54	$46.76	$45.17	1,052,799
2020-08-14	$46.30	$46.68	$45.66	$45.77	$44.21	558,624
2020-08-13	$46.70	$47.17	$46.44	$46.50	$44.92	714,641
2020-08-12	$46.20	$46.97	$46.13	$46.90	$45.30	757,239
2020-08-11	$47.50	$47.50	$45.99	$45.99	$44.42	1,179,410
2020-08-10	$47.89	$47.90	$47.12	$47.14	$45.53	1,057,874
2020-08-07	$47.08	$48.12	$47.08	$47.90	$46.27	1,558,659
2020-08-06	$47.73	$48.09	$47.19	$47.33	$45.72	964,890
2020-08-05	$47.88	$48.08	$46.80	$47.79	$46.16	2,107,855
2020-08-04	$46.90	$47.98	$46.81	$47.74	$46.11	1,336,774
2020-08-03	$46.77	$47.22	$46.37	$47.12	$45.52	1,631,624
2020-07-31	$47.44	$47.58	$45.75	$46.93	$45.33	20,287,766
2020-07-30	$46.10	$48.08	$46.01	$47.62	$46.00	3,918,061
2020-07-29	$46.24	$46.68	$45.78	$46.54	$44.95	4,262,105
2020-07-28	$41.82	$43.44	$41.61	$43.21	$41.74	1,626,847
2020-07-27	$41.67	$41.84	$40.73	$41.80	$40.38	1,359,638
2020-07-24	$41.68	$42.08	$41.24	$41.88	$40.45	628,405
2020-07-23	$40.94	$42.49	$40.79	$41.73	$40.31	896,662
2020-07-22	$40.92	$41.31	$39.33	$41.05	$39.65	1,430,694
2020-07-21	$41.10	$41.42	$40.83	$40.83	$39.44	1,567,545
2020-07-20	$41.25	$41.35	$40.67	$40.70	$39.31	1,091,851
2020-07-17	$40.95	$41.40	$40.65	$41.25	$39.85	1,055,108
2020-07-16	$41.40	$41.78	$40.68	$40.70	$39.31	896,970
2020-07-15	$42.63	$42.66	$41.25	$41.73	$40.31	931,534
2020-07-14	$41.77	$42.29	$41.59	$42.21	$40.77	628,653
2020-07-13	$42.07	$42.80	$41.70	$41.76	$40.34	504,866
2020-07-10	$41.73	$42.02	$41.41	$41.84	$40.41	767,589
2020-07-09	$42.14	$42.16	$41.33	$41.88	$40.45	616,760
2020-07-08	$42.45	$42.67	$42.13	$42.29	$40.85	996,200
2020-07-07	$42.49	$43.26	$42.29	$42.29	$40.85	1,292,386
2020-07-06	$43.89	$43.89	$43.01	$43.13	$41.66	743,933
2020-07-02	$43.33	$43.57	$42.39	$42.88	$41.42	688,343
2020-07-01	$41.58	$42.70	$41.57	$42.61	$41.16	709,547
2020-06-30	$41.18	$41.82	$41.13	$41.43	$40.02	1,055,068
2020-06-29	$41.09	$41.31	$40.48	$41.16	$39.76	1,082,512
2020-06-26	$40.22	$41.57	$40.02	$41.03	$39.43	12,747,544
2020-06-25	$39.40	$40.47	$38.87	$40.41	$38.83	1,765,426
2020-06-24	$40.32	$40.45	$38.61	$39.72	$38.17	1,500,379
2020-06-23	$41.50	$41.63	$40.71	$40.92	$39.32	1,047,856
2020-06-22	$40.75	$40.93	$39.31	$40.90	$39.30	1,140,536
2020-06-19	$42.31	$42.45	$40.88	$40.99	$39.39	2,407,203
2020-06-18	$41.95	$42.34	$41.56	$41.83	$40.20	891,541
2020-06-17	$43.03	$43.34	$42.02	$42.48	$40.82	1,059,795
2020-06-16	$43.19	$43.40	$42.08	$42.72	$41.05	1,153,022
2020-06-15	$39.69	$42.01	$39.50	$41.72	$40.09	1,291,764
2020-06-12	$40.53	$41.06	$39.18	$40.99	$39.39	1,446,668
2020-06-11	$39.72	$40.09	$38.64	$39.14	$37.61	1,313,408
2020-06-10	$41.86	$41.87	$40.51	$41.65	$40.02	1,018,211
2020-06-09	$41.50	$42.22	$41.29	$42.05	$40.41	1,105,368
2020-06-08	$43.67	$43.81	$42.15	$42.34	$40.69	1,122,864
2020-06-05	$42.16	$43.52	$41.57	$43.21	$41.52	1,740,245
2020-06-04	$41.44	$41.85	$40.53	$40.85	$39.25	892,645
2020-06-03	$40.60	$42.09	$40.51	$41.80	$40.17	1,586,361
2020-06-02	$40.58	$40.66	$39.90	$40.13	$38.56	1,044,383
2020-06-01	$39.81	$40.68	$39.31	$40.04	$38.48	1,614,600
2020-05-29	$39.80	$40.12	$39.10	$39.80	$38.24	1,217,854
2020-05-28	$39.99	$40.33	$39.31	$40.11	$38.54	1,098,891
2020-05-27	$40.98	$41.00	$38.69	$39.55	$38.00	1,380,679
2020-05-26	$40.18	$40.49	$39.64	$39.88	$38.32	713,205
2020-05-22	$39.24	$39.36	$38.56	$38.77	$37.25	548,529
2020-05-21	$39.50	$39.97	$39.12	$39.12	$37.59	707,762
2020-05-20	$39.64	$39.74	$39.03	$39.71	$38.16	997,245
2020-05-19	$38.57	$38.90	$37.78	$38.69	$37.18	817,273
2020-05-18	$38.56	$39.90	$38.51	$38.98	$37.46	1,121,377
2020-05-15	$37.04	$37.64	$36.31	$37.07	$35.62	941,933
2020-05-14	$36.83	$37.34	$35.68	$37.25	$35.79	1,377,767
2020-05-13	$38.36	$38.68	$37.66	$37.76	$36.28	1,750,447
2020-05-12	$39.70	$40.03	$38.62	$38.66	$37.15	4,148,946
2020-05-11	$40.07	$41.19	$40.07	$40.69	$39.10	775,302
2020-05-08	$41.17	$41.20	$40.31	$40.84	$39.24	674,273
2020-05-07	$40.34	$40.49	$39.92	$40.31	$38.73	720,522
2020-05-06	$39.50	$40.03	$39.34	$39.65	$38.10	738,039
2020-05-05	$37.37	$39.40	$37.11	$39.19	$37.66	1,255,319
2020-05-04	$38.02	$39.10	$38.02	$38.73	$37.22	1,131,374
2020-05-01	$39.73	$40.51	$39.02	$39.71	$38.16	1,036,919
2020-04-30	$40.91	$41.05	$39.73	$40.72	$39.13	1,102,973
2020-04-29	$42.34	$42.34	$40.89	$41.72	$40.09	902,834
2020-04-28	$41.81	$41.87	$40.61	$40.90	$39.30	404,606
2020-04-27	$39.27	$40.75	$39.05	$40.36	$38.78	780,298
2020-04-24	$38.89	$39.09	$38.27	$38.65	$37.14	1,162,223
2020-04-23	$39.38	$39.95	$38.39	$38.73	$37.22	1,141,104
2020-04-22	$40.24	$40.69	$39.40	$39.45	$37.91	808,597
2020-04-21	$39.12	$40.51	$38.73	$39.42	$37.88	860,318
2020-04-20	$40.77	$41.36	$40.20	$40.49	$38.91	840,760
2020-04-17	$42.04	$42.45	$41.43	$41.61	$39.98	714,137
2020-04-16	$41.04	$41.04	$39.86	$40.86	$39.26	1,092,553
2020-04-15	$41.11	$41.81	$40.17	$40.83	$39.23	856,492
2020-04-14	$42.45	$43.06	$42.02	$42.65	$40.98	402,187
2020-04-13	$43.80	$44.54	$41.00	$41.14	$39.53	672,773
2020-04-09	$41.21	$44.93	$41.02	$44.48	$42.74	736,411
2020-04-08	$38.80	$40.49	$38.05	$40.22	$38.65	670,836
2020-04-07	$39.89	$40.03	$37.78	$38.12	$36.63	1,110,071
2020-04-06	$37.82	$38.88	$37.38	$38.19	$36.70	1,134,209
2020-04-03	$36.51	$36.90	$35.30	$36.12	$34.71	900,353
2020-04-02	$36.51	$37.73	$36.26	$36.98	$35.53	1,156,383
2020-04-01	$39.01	$39.11	$35.70	$37.24	$35.78	1,198,638
2020-03-31	$41.00	$41.33	$38.88	$41.01	$39.41	1,267,968
2020-03-30	$39.72	$41.64	$37.91	$41.37	$39.75	796,793
2020-03-27	$37.27	$40.75	$36.93	$39.29	$37.56	1,073,134
2020-03-26	$36.19	$38.70	$35.72	$38.58	$36.88	1,232,833
2020-03-25	$36.20	$37.49	$34.60	$35.83	$34.25	973,952
2020-03-24	$36.00	$36.50	$34.50	$36.36	$34.76	1,331,524
2020-03-23	$33.87	$35.88	$31.79	$35.00	$33.46	873,601
2020-03-20	$35.00	$36.46	$32.87	$33.95	$32.45	2,354,843
2020-03-19	$35.01	$36.70	$33.32	$35.75	$34.18	1,554,893
2020-03-18	$34.30	$36.73	$33.11	$35.43	$33.87	1,730,277
2020-03-17	$35.51	$38.62	$34.49	$36.68	$35.06	1,749,966
2020-03-16	$40.00	$40.16	$34.73	$34.82	$33.29	1,304,122
2020-03-13	$41.63	$43.71	$38.92	$43.71	$41.78	1,100,528
2020-03-12	$40.14	$42.21	$37.83	$39.58	$37.84	984,153
2020-03-11	$44.94	$44.99	$42.50	$42.83	$40.94	1,307,803
2020-03-10	$44.76	$46.18	$42.44	$46.13	$44.10	721,258
2020-03-09	$47.00	$47.63	$43.53	$43.79	$41.86	974,637
2020-03-06	$48.67	$49.75	$47.35	$48.88	$46.73	817,497
2020-03-05	$48.97	$50.02	$48.76	$49.99	$47.79	880,776
2020-03-04	$48.60	$50.00	$48.56	$49.95	$47.75	687,461
2020-03-03	$47.89	$49.23	$47.14	$47.78	$45.68	925,908
2020-03-02	$47.05	$48.05	$46.17	$47.99	$45.88	978,001
2020-02-28	$46.12	$46.81	$44.75	$46.77	$44.71	1,249,005
2020-02-27	$49.32	$50.13	$47.11	$47.12	$45.04	959,827
2020-02-26	$50.40	$50.94	$49.96	$50.00	$47.80	661,392
2020-02-25	$51.92	$52.08	$50.35	$50.37	$48.15	455,134
2020-02-24	$52.50	$52.94	$51.73	$51.82	$49.54	458,602
2020-02-21	$53.17	$53.48	$52.83	$53.35	$51.00	408,395
2020-02-20	$52.47	$52.99	$52.17	$52.94	$50.61	441,450
2020-02-19	$52.75	$52.87	$52.45	$52.56	$50.24	414,932
2020-02-18	$53.09	$53.27	$52.17	$52.66	$50.34	436,200
2020-02-14	$51.88	$52.86	$51.86	$52.86	$50.53	460,735
2020-02-13	$50.80	$51.81	$50.80	$51.73	$49.45	344,231
2020-02-12	$51.15	$51.17	$49.77	$50.90	$48.66	597,596
2020-02-11	$50.36	$50.72	$50.32	$50.50	$48.28	490,013
2020-02-10	$49.74	$50.26	$49.55	$50.18	$47.97	194,444
2020-02-07	$49.51	$49.75	$49.25	$49.66	$47.47	289,730
2020-02-06	$49.18	$49.56	$48.95	$49.50	$47.32	317,374
2020-02-05	$49.25	$49.38	$48.68	$49.14	$46.98	388,074
2020-02-04	$48.46	$49.23	$48.20	$49.10	$46.94	331,068
2020-02-03	$48.44	$48.57	$48.09	$48.33	$46.20	430,191
2020-01-31	$48.93	$49.05	$47.95	$48.19	$46.07	434,457
2020-01-30	$48.61	$49.11	$48.57	$49.09	$46.93	361,571
2020-01-29	$48.47	$48.72	$48.14	$48.63	$46.49	266,741
2020-01-28	$48.78	$49.15	$48.36	$48.43	$46.30	407,696
2020-01-27	$48.14	$48.85	$47.98	$48.73	$46.58	499,362
2020-01-24	$48.70	$48.70	$48.25	$48.54	$46.40	567,859
2020-01-23	$47.51	$48.70	$47.25	$48.57	$46.43	502,760
2020-01-22	$48.43	$48.58	$47.36	$47.47	$45.38	570,947
2020-01-21	$47.73	$48.27	$47.59	$48.26	$46.13	742,920
2020-01-17	$47.41	$47.90	$47.19	$47.75	$45.65	617,603
2020-01-16	$46.90	$47.30	$46.85	$47.20	$45.12	377,245
2020-01-15	$46.26	$47.01	$46.26	$46.80	$44.74	433,551
2020-01-14	$46.78	$46.78	$46.12	$46.23	$44.19	415,762
2020-01-13	$45.91	$46.74	$45.85	$46.74	$44.68	386,912
2020-01-10	$45.21	$45.92	$45.06	$45.91	$43.89	920,131
2020-01-09	$44.88	$45.49	$44.84	$45.24	$43.25	565,638
2020-01-08	$45.20	$45.20	$44.49	$44.86	$42.88	979,408
2020-01-07	$45.36	$45.64	$45.11	$45.28	$43.29	582,056
2020-01-06	$45.71	$46.13	$45.53	$45.64	$43.63	395,785
2020-01-03	$44.96	$45.93	$44.85	$45.84	$43.82	443,794
2020-01-02	$45.94	$45.94	$44.68	$45.19	$43.20	523,830
2019-12-31	$45.29	$45.84	$45.18	$45.67	$43.66	609,451
2019-12-30	$45.37	$45.37	$44.92	$45.25	$43.26	324,598
2019-12-27	$45.13	$45.51	$45.05	$45.51	$43.33	329,345
2019-12-26	$44.93	$45.15	$44.76	$45.01	$42.85	201,709
2019-12-24	$44.80	$44.92	$44.55	$44.85	$42.70	100,035
2019-12-23	$45.20	$45.27	$44.66	$44.80	$42.65	391,934
2019-12-20	$44.92	$45.38	$44.91	$45.09	$42.93	980,692
2019-12-19	$44.87	$45.10	$44.66	$44.90	$42.75	937,822
2019-12-18	$44.95	$45.13	$44.65	$44.86	$42.71	894,956
2019-12-17	$45.85	$46.00	$44.75	$44.87	$42.72	614,172
2019-12-16	$45.57	$45.79	$45.10	$45.74	$43.55	580,492
2019-12-13	$45.49	$45.82	$45.00	$45.42	$43.24	648,423
2019-12-12	$46.20	$46.45	$45.34	$45.50	$43.32	770,997
2019-12-11	$46.88	$46.94	$46.05	$46.19	$43.98	463,857
2019-12-10	$47.00	$47.17	$46.69	$46.84	$44.59	388,837
2019-12-09	$47.09	$47.20	$46.84	$46.91	$44.66	511,105
2019-12-06	$47.34	$47.45	$46.94	$47.03	$44.78	877,749
2019-12-05	$46.82	$47.30	$46.61	$47.18	$44.92	902,620
2019-12-04	$48.20	$48.30	$46.78	$46.99	$44.74	1,047,375
2019-12-03	$47.38	$48.22	$47.06	$48.20	$45.89	1,746,556
2019-12-02	$47.75	$47.92	$47.28	$47.44	$45.17	934,031
2019-11-29	$47.97	$48.23	$47.77	$47.86	$45.57	649,735
2019-11-27	$47.36	$48.06	$47.15	$47.93	$45.63	864,929
2019-11-26	$46.35	$47.36	$46.35	$47.32	$45.05	1,197,492
2019-11-25	$46.29	$46.87	$46.00	$46.44	$44.21	400,010
2019-11-22	$46.59	$46.61	$46.02	$46.14	$43.93	279,922
2019-11-21	$46.83	$47.09	$46.41	$46.44	$44.21	809,833
2019-11-20	$46.77	$47.32	$46.74	$46.87	$44.62	555,344
2019-11-19	$46.96	$47.04	$46.66	$46.80	$44.56	1,089,883
2019-11-18	$46.90	$47.21	$46.67	$46.79	$44.55	478,455
2019-11-15	$46.80	$47.07	$46.55	$46.97	$44.72	375,821
2019-11-14	$46.33	$46.90	$46.13	$46.77	$44.53	468,843
2019-11-13	$46.00	$46.51	$45.97	$46.20	$43.99	496,254
2019-11-12	$46.37	$46.81	$45.92	$45.94	$43.74	671,476
2019-11-11	$46.28	$46.61	$46.03	$46.22	$44.00	401,821
2019-11-08	$46.29	$46.56	$46.01	$46.26	$44.04	290,723
2019-11-07	$46.51	$46.70	$45.93	$46.18	$43.97	679,523
2019-11-06	$46.71	$47.20	$46.63	$46.65	$44.41	420,267
2019-11-05	$47.48	$47.48	$46.31	$46.52	$44.29	553,010
2019-11-04	$47.49	$47.69	$47.07	$47.47	$45.19	612,428
2019-11-01	$48.00	$48.22	$47.25	$47.41	$45.14	926,173
2019-10-31	$48.04	$48.80	$47.63	$48.09	$45.78	815,104
2019-10-30	$48.30	$48.58	$47.13	$48.06	$45.76	707,842
2019-10-29	$47.73	$48.37	$47.73	$48.04	$45.74	726,255
2019-10-28	$47.37	$47.92	$47.24	$47.90	$45.60	667,789
2019-10-25	$47.21	$47.41	$46.93	$47.25	$44.98	572,912
2019-10-24	$46.88	$47.39	$46.72	$47.26	$44.99	474,792
2019-10-23	$46.72	$46.84	$46.22	$46.84	$44.59	659,227
2019-10-22	$46.97	$47.09	$46.52	$46.67	$44.43	977,819
2019-10-21	$46.44	$46.98	$46.44	$46.98	$44.73	501,825
2019-10-18	$46.15	$46.54	$45.99	$46.44	$44.21	485,824
2019-10-17	$46.15	$46.52	$46.00	$46.23	$44.01	505,384
2019-10-16	$45.61	$46.21	$45.14	$46.20	$43.99	877,304
2019-10-15	$45.55	$45.92	$45.50	$45.69	$43.50	800,205
2019-10-14	$45.50	$45.62	$45.19	$45.59	$43.40	487,497
2019-10-11	$45.16	$45.65	$45.00	$45.45	$43.27	737,912
2019-10-10	$44.59	$45.11	$44.46	$45.01	$42.85	531,952
2019-10-09	$44.88	$45.13	$44.37	$44.57	$42.43	472,512
2019-10-08	$44.86	$45.17	$44.50	$44.75	$42.60	598,936
2019-10-07	$44.50	$45.23	$44.29	$44.94	$42.79	405,502
2019-10-04	$44.60	$44.83	$44.38	$44.60	$42.46	966,885
2019-10-03	$44.31	$44.89	$44.13	$44.50	$42.37	440,096
2019-10-02	$43.89	$44.38	$43.81	$44.36	$42.23	774,824
2019-10-01	$44.01	$44.12	$43.47	$44.03	$41.92	552,229
2019-09-30	$43.98	$44.42	$43.98	$44.02	$41.91	587,115
2019-09-27	$44.40	$44.52	$43.68	$44.00	$41.89	409,772
2019-09-26	$44.00	$44.70	$44.00	$44.50	$42.19	435,536
2019-09-25	$43.84	$44.00	$43.69	$43.90	$41.62	593,055
2019-09-24	$44.45	$44.57	$43.71	$43.95	$41.67	656,564
2019-09-23	$44.12	$44.82	$44.07	$44.44	$42.13	522,431
2019-09-20	$44.32	$44.59	$43.99	$44.12	$41.83	2,904,272
2019-09-19	$44.16	$44.65	$44.16	$44.35	$42.05	892,036
2019-09-18	$44.42	$44.72	$43.41	$43.98	$41.70	794,662
2019-09-17	$44.49	$44.91	$44.28	$44.55	$42.24	494,947
2019-09-16	$43.99	$44.64	$43.91	$44.49	$42.18	527,832
2019-09-13	$43.94	$44.62	$43.73	$43.97	$41.69	667,015
2019-09-12	$43.81	$44.16	$43.68	$43.90	$41.62	519,320
2019-09-11	$43.30	$43.46	$42.76	$43.36	$41.11	628,197
2019-09-10	$44.12	$44.13	$42.94	$43.20	$40.96	663,827
2019-09-09	$43.96	$44.37	$43.76	$44.28	$41.98	417,427
2019-09-06	$44.33	$44.35	$43.91	$44.01	$41.72	567,289
2019-09-05	$44.44	$44.92	$44.20	$44.32	$42.02	699,696
2019-09-04	$44.20	$44.56	$44.03	$44.35	$42.05	469,241
2019-09-03	$44.10	$44.53	$43.83	$43.99	$41.71	666,941
2019-08-30	$44.10	$44.30	$43.81	$44.19	$41.90	456,544
2019-08-29	$43.57	$44.05	$43.51	$43.99	$41.71	328,255
2019-08-28	$43.05	$43.41	$42.89	$43.32	$41.07	426,863
2019-08-27	$43.50	$43.70	$42.99	$43.01	$40.78	953,172
2019-08-26	$43.00	$43.31	$42.79	$43.29	$41.04	392,333
2019-08-23	$43.58	$43.81	$42.52	$42.66	$40.44	473,600
2019-08-22	$43.29	$43.76	$42.97	$43.68	$41.41	460,766
2019-08-21	$43.48	$43.60	$43.15	$43.25	$41.00	418,712
2019-08-20	$43.79	$43.81	$43.09	$43.25	$41.00	493,185
2019-08-19	$43.82	$44.03	$43.47	$43.78	$41.51	493,522
2019-08-16	$42.85	$43.65	$42.85	$43.50	$41.24	1,036,362
2019-08-15	$42.13	$42.91	$42.13	$42.82	$40.60	840,744
2019-08-14	$41.91	$42.38	$41.82	$42.07	$39.89	412,117
2019-08-13	$41.72	$42.32	$41.65	$42.23	$40.04	515,473
2019-08-12	$41.97	$42.14	$41.74	$41.75	$39.58	827,765
2019-08-09	$41.99	$42.23	$41.65	$42.03	$39.85	500,542
2019-08-08	$41.41	$42.22	$41.19	$42.12	$39.93	490,438
2019-08-07	$40.77	$41.52	$40.50	$41.32	$39.17	543,191
2019-08-06	$40.54	$41.24	$40.54	$40.95	$38.82	772,039
2019-08-05	$41.40	$41.40	$39.92	$40.56	$38.45	654,890
2019-08-02	$42.19	$42.19	$41.57	$41.73	$39.56	962,863
2019-08-01	$41.62	$42.73	$41.55	$42.32	$40.12	941,162
2019-07-31	$41.40	$42.09	$41.15	$41.40	$39.25	1,054,172
2019-07-30	$41.33	$41.79	$41.30	$41.57	$39.41	1,495,392
2019-07-29	$41.61	$41.92	$41.43	$41.51	$39.35	661,345
2019-07-26	$41.58	$41.71	$41.24	$41.48	$39.33	861,292
2019-07-25	$42.11	$42.11	$41.44	$41.50	$39.35	640,969
2019-07-24	$41.88	$42.01	$41.62	$41.95	$39.77	574,892
2019-07-23	$41.48	$41.92	$41.24	$41.91	$39.73	298,658
2019-07-22	$41.21	$41.47	$40.87	$41.32	$39.17	419,635
2019-07-19	$42.16	$42.32	$41.08	$41.14	$39.00	525,325
2019-07-18	$42.25	$42.38	$41.90	$42.26	$40.07	566,795
2019-07-17	$42.22	$42.32	$41.89	$42.25	$40.06	580,478
2019-07-16	$41.92	$42.28	$41.75	$42.22	$40.03	645,720
2019-07-15	$42.05	$42.30	$41.76	$41.97	$39.79	528,057
2019-07-12	$41.94	$42.15	$41.51	$41.93	$39.75	655,738
2019-07-11	$42.29	$42.29	$41.47	$41.91	$39.73	825,524
2019-07-10	$42.17	$42.34	$41.95	$42.31	$40.11	673,191
2019-07-09	$41.46	$41.95	$41.44	$41.95	$39.77	540,492
2019-07-08	$41.49	$41.67	$41.31	$41.47	$39.32	322,802
2019-07-05	$41.24	$41.58	$40.58	$41.55	$39.39	434,569
2019-07-03	$41.36	$41.64	$41.21	$41.49	$39.34	367,961
2019-07-02	$40.46	$41.31	$40.44	$41.29	$39.15	633,427
2019-07-01	$40.61	$40.77	$39.85	$40.36	$38.26	922,600
2019-06-28	$40.13	$40.77	$40.13	$40.37	$38.27	2,711,998
2019-06-27	$39.65	$40.22	$39.65	$40.17	$38.08	690,175
2019-06-26	$40.40	$40.43	$39.50	$39.69	$37.46	946,009
2019-06-25	$40.84	$41.20	$40.37	$40.47	$38.19	1,020,447
2019-06-24	$40.78	$40.94	$40.62	$40.73	$38.44	937,406
2019-06-21	$40.83	$40.83	$40.22	$40.69	$38.40	1,735,121
2019-06-20	$41.22	$41.27	$40.94	$41.04	$38.73	1,260,936
2019-06-19	$40.07	$41.07	$40.07	$41.05	$38.74	768,397
2019-06-18	$40.43	$40.84	$40.23	$40.36	$38.09	890,659
2019-06-17	$40.12	$40.47	$40.07	$40.27	$38.00	606,064
2019-06-14	$40.17	$40.47	$39.82	$40.00	$37.75	557,166
2019-06-13	$40.07	$40.37	$39.92	$40.20	$37.94	837,459
2019-06-12	$39.54	$40.00	$39.49	$39.94	$37.69	687,697
2019-06-11	$39.29	$39.51	$39.03	$39.49	$37.27	1,199,303
2019-06-10	$39.48	$39.49	$39.17	$39.22	$37.01	1,194,357
2019-06-07	$39.26	$39.70	$39.15	$39.49	$37.27	1,513,514
2019-06-06	$38.73	$39.03	$38.49	$39.03	$36.83	704,104
2019-06-05	$38.17	$38.80	$38.08	$38.70	$36.52	728,868
2019-06-04	$38.21	$38.30	$37.52	$38.07	$35.93	922,346
2019-06-03	$37.96	$38.65	$37.30	$38.08	$35.94	935,580
2019-05-31	$37.36	$38.01	$37.17	$37.80	$35.67	1,030,136
2019-05-30	$37.40	$37.67	$37.28	$37.63	$35.51	835,579
2019-05-29	$37.44	$37.55	$36.95	$37.29	$35.19	864,297
2019-05-28	$37.59	$37.80	$37.48	$37.54	$35.43	1,086,741
2019-05-24	$37.58	$37.85	$37.38	$37.48	$35.37	1,371,638
2019-05-23	$37.58	$37.77	$37.30	$37.46	$35.35	837,909
2019-05-22	$38.03	$38.21	$37.67	$37.75	$35.63	750,353
2019-05-21	$37.75	$38.05	$37.75	$38.00	$35.86	2,101,513
2019-05-20	$38.11	$38.14	$37.42	$37.63	$35.51	444,522
2019-05-17	$38.00	$38.27	$37.88	$38.24	$36.09	391,746
2019-05-16	$38.05	$38.47	$38.05	$38.24	$36.09	329,999
2019-05-15	$37.72	$38.16	$37.72	$38.01	$35.87	470,944
2019-05-14	$37.94	$38.00	$37.71	$37.90	$35.77	686,001
2019-05-13	$37.47	$37.96	$37.15	$37.90	$35.77	866,446
2019-05-10	$37.58	$38.11	$37.46	$38.07	$35.93	422,256
2019-05-09	$37.62	$38.11	$37.10	$37.61	$35.49	488,347
2019-05-08	$37.40	$37.81	$37.37	$37.41	$35.30	488,431
2019-05-07	$38.20	$38.20	$37.15	$37.44	$35.33	544,002
2019-05-06	$38.35	$38.61	$37.92	$38.10	$35.96	701,320
2019-05-03	$38.21	$38.58	$37.98	$38.50	$36.33	1,335,636
2019-05-02	$38.33	$38.84	$38.13	$38.20	$36.05	1,008,838
2019-05-01	$38.00	$39.21	$38.00	$38.25	$36.10	1,035,188
2019-04-30	$37.37	$37.99	$37.12	$37.89	$35.76	788,064
2019-04-29	$37.25	$37.36	$37.08	$37.19	$35.10	375,665
2019-04-26	$37.23	$37.32	$37.07	$37.20	$35.11	253,021
2019-04-25	$36.99	$37.18	$36.81	$37.16	$35.07	330,864
2019-04-24	$36.66	$37.18	$36.66	$37.16	$35.07	311,973
2019-04-23	$35.92	$36.66	$35.90	$36.61	$34.55	421,728
2019-04-22	$36.20	$36.20	$35.45	$35.85	$33.83	316,028
2019-04-18	$35.71	$36.31	$35.55	$36.30	$34.26	365,898
2019-04-17	$36.14	$36.14	$35.51	$35.74	$33.73	616,657
2019-04-16	$37.16	$37.16	$35.85	$36.09	$34.06	581,826
2019-04-15	$37.50	$37.53	$36.91	$37.06	$34.97	503,409
2019-04-12	$37.19	$37.50	$36.96	$37.49	$35.38	525,338
2019-04-11	$37.06	$37.33	$36.89	$37.19	$35.10	1,108,403
2019-04-10	$36.48	$37.01	$36.38	$37.01	$34.93	789,757
2019-04-09	$36.33	$36.40	$36.19	$36.29	$34.25	812,009
2019-04-08	$36.28	$36.38	$36.02	$36.32	$34.28	463,434
2019-04-05	$36.20	$36.45	$36.10	$36.36	$34.31	659,720
2019-04-04	$36.25	$36.29	$36.02	$36.15	$34.12	464,975
2019-04-03	$36.25	$36.52	$36.02	$36.24	$34.20	445,055
2019-04-02	$36.06	$36.24	$35.52	$36.22	$34.18	519,485
2019-04-01	$35.82	$36.07	$35.49	$36.06	$34.03	483,997
2019-03-29	$35.94	$36.09	$35.61	$35.81	$33.79	517,738
2019-03-28	$35.54	$35.91	$35.48	$35.90	$33.88	312,739
2019-03-27	$35.61	$35.84	$35.25	$35.71	$33.53	495,087
2019-03-26	$35.40	$35.73	$35.33	$35.68	$33.50	480,088
2019-03-25	$35.39	$35.43	$35.09	$35.26	$33.11	616,501
2019-03-22	$35.61	$35.78	$35.09	$35.19	$33.04	516,519
2019-03-21	$35.28	$35.88	$35.24	$35.63	$33.45	452,412
2019-03-20	$35.47	$35.65	$35.11	$35.38	$33.22	849,212
2019-03-19	$35.91	$36.11	$35.50	$35.55	$33.38	669,445
2019-03-18	$35.70	$35.84	$35.46	$35.81	$33.62	1,888,254
2019-03-15	$35.12	$35.70	$35.09	$35.60	$33.42	1,609,426
2019-03-14	$35.17	$35.41	$34.96	$35.27	$33.11	1,452,577
2019-03-13	$34.78	$35.28	$34.78	$35.05	$32.91	562,866
2019-03-12	$34.63	$34.88	$34.42	$34.69	$32.57	725,870
2019-03-11	$34.14	$34.58	$34.06	$34.55	$32.44	809,762
2019-03-08	$33.97	$34.20	$33.85	$34.02	$31.94	1,055,011
2019-03-07	$33.98	$34.40	$33.72	$33.99	$31.91	1,738,964
2019-03-06	$34.40	$34.42	$33.92	$33.95	$31.88	729,740
2019-03-05	$34.11	$34.51	$34.04	$34.30	$32.20	492,472
2019-03-04	$34.34	$34.50	$33.93	$34.19	$32.10	824,342
2019-03-01	$34.37	$34.42	$33.83	$34.20	$32.11	777,942
2019-02-28	$34.24	$34.61	$34.07	$34.28	$32.19	1,080,882
2019-02-27	$34.43	$34.48	$33.94	$34.23	$32.14	701,962
2019-02-26	$34.77	$34.89	$34.10	$34.55	$32.44	2,255,905
2019-02-25	$35.23	$35.39	$34.74	$34.77	$32.65	430,807
2019-02-22	$34.96	$35.20	$34.81	$35.15	$33.00	813,564
2019-02-21	$34.91	$35.03	$34.73	$34.94	$32.80	511,271
2019-02-20	$35.12	$35.38	$34.89	$34.97	$32.83	713,000
2019-02-19	$35.06	$35.31	$34.91	$35.14	$32.99	673,715
2019-02-15	$35.24	$35.24	$34.89	$35.02	$32.88	587,987
2019-02-14	$35.00	$35.23	$34.79	$35.10	$32.96	651,366
2019-02-13	$34.84	$35.48	$34.37	$34.92	$32.79	628,367
2019-02-12	$35.09	$35.23	$34.69	$34.84	$32.71	503,778
2019-02-11	$34.77	$34.95	$34.72	$34.91	$32.78	395,259
2019-02-08	$35.06	$35.41	$34.69	$34.76	$32.64	316,459
2019-02-07	$33.50	$35.26	$33.43	$35.22	$33.07	940,267
2019-02-06	$33.64	$33.66	$33.35	$33.58	$31.53	280,683
2019-02-05	$33.83	$33.85	$33.39	$33.66	$31.60	381,890
2019-02-04	$33.48	$33.83	$33.16	$33.82	$31.75	408,943
2019-02-01	$33.58	$33.67	$32.90	$33.48	$31.43	516,092
2019-01-31	$33.81	$33.99	$33.46	$33.60	$31.55	707,161
2019-01-30	$33.65	$33.89	$33.45	$33.78	$31.72	928,180
2019-01-29	$33.28	$33.63	$33.18	$33.58	$31.53	369,108
2019-01-28	$32.97	$33.35	$32.93	$33.23	$31.20	498,955
2019-01-25	$32.62	$33.21	$32.60	$33.12	$31.10	628,232
2019-01-24	$32.47	$32.84	$32.30	$32.54	$30.55	379,668
2019-01-23	$32.21	$32.49	$32.15	$32.47	$30.49	409,616
2019-01-22	$32.13	$32.41	$31.90	$32.19	$30.22	566,950
2019-01-18	$31.88	$32.12	$31.57	$32.03	$30.07	644,278
2019-01-17	$31.48	$31.81	$31.39	$31.80	$29.86	365,573
2019-01-16	$31.27	$31.75	$31.13	$31.59	$29.66	935,525
2019-01-15	$31.02	$31.47	$30.94	$31.42	$29.50	536,624
2019-01-14	$30.73	$31.01	$30.65	$30.89	$29.00	506,545
2019-01-11	$30.50	$30.95	$30.41	$30.88	$28.99	515,349
2019-01-10	$30.00	$30.71	$29.99	$30.61	$28.74	341,939
2019-01-09	$30.20	$30.26	$29.78	$30.20	$28.35	525,607
2019-01-08	$29.44	$30.32	$29.34	$30.14	$28.30	1,042,028
2019-01-07	$28.94	$29.37	$28.82	$29.22	$27.43	666,366
2019-01-04	$28.67	$29.23	$28.56	$28.94	$27.17	765,649
2019-01-03	$28.70	$29.14	$28.45	$28.52	$26.78	751,324
2019-01-02	$29.02	$29.03	$28.49	$28.77	$27.01	505,068
2018-12-31	$29.23	$29.47	$28.63	$29.47	$27.67	655,101
2018-12-28	$29.45	$29.66	$28.80	$29.12	$27.34	428,759
2018-12-27	$29.17	$29.39	$28.42	$29.36	$27.42	437,392
2018-12-26	$28.70	$29.55	$28.17	$29.53	$27.57	596,642
2018-12-24	$29.69	$29.91	$28.48	$28.51	$26.62	277,668
2018-12-21	$30.28	$30.71	$29.70	$29.86	$27.88	1,286,361
2018-12-20	$30.12	$30.54	$29.81	$30.28	$28.27	711,298
2018-12-19	$30.74	$30.90	$30.09	$30.12	$28.12	929,555
2018-12-18	$30.71	$31.01	$30.62	$30.74	$28.70	797,383
2018-12-17	$31.47	$31.58	$30.48	$30.55	$28.53	617,963
2018-12-14	$31.28	$31.61	$31.13	$31.42	$29.34	521,441
2018-12-13	$31.23	$31.75	$31.23	$31.41	$29.33	537,059
2018-12-12	$32.26	$32.35	$31.29	$31.33	$29.25	633,810
2018-12-11	$32.12	$32.37	$31.87	$31.98	$29.86	610,415
2018-12-10	$32.48	$32.56	$31.45	$31.85	$29.74	934,609
2018-12-07	$32.75	$32.82	$32.20	$32.40	$30.25	1,099,018
2018-12-06	$32.17	$32.85	$31.47	$32.84	$30.66	1,259,942
2018-12-04	$33.10	$33.18	$32.28	$32.45	$30.30	1,079,474
2018-12-03	$32.54	$33.12	$32.31	$33.08	$30.89	931,256
2018-11-30	$32.90	$33.03	$32.59	$32.64	$30.48	1,694,049
2018-11-29	$32.74	$33.06	$32.36	$32.82	$30.65	1,934,996
2018-11-28	$32.59	$33.05	$32.54	$32.79	$30.62	922,292
2018-11-27	$32.50	$32.69	$32.46	$32.58	$30.42	520,883
2018-11-26	$32.80	$32.89	$32.39	$32.50	$30.35	641,577
2018-11-23	$32.54	$32.82	$32.25	$32.59	$30.43	370,409
2018-11-21	$32.84	$33.24	$32.64	$32.68	$30.52	641,455
2018-11-20	$33.04	$33.19	$32.64	$32.75	$30.58	677,336
2018-11-19	$33.14	$33.54	$32.81	$33.19	$30.99	903,092
2018-11-16	$32.56	$32.99	$32.45	$32.86	$30.68	626,426
2018-11-15	$32.64	$32.77	$32.26	$32.75	$30.58	631,447
2018-11-14	$32.94	$33.10	$32.59	$32.79	$30.62	766,081
2018-11-13	$32.87	$33.00	$32.41	$32.75	$30.58	473,043
2018-11-12	$32.98	$33.28	$32.69	$32.74	$30.57	418,087
2018-11-09	$33.30	$33.30	$32.67	$32.98	$30.80	348,453
2018-11-08	$33.08	$33.30	$32.76	$33.30	$31.09	400,424
2018-11-07	$33.27	$33.46	$33.04	$33.20	$31.00	414,251
2018-11-06	$32.77	$33.18	$32.67	$33.11	$30.92	437,384
2018-11-05	$32.21	$32.84	$32.06	$32.76	$30.59	691,117
2018-11-02	$32.36	$32.36	$31.66	$31.99	$29.87	429,772
2018-11-01	$31.98	$32.29	$31.71	$32.22	$30.09	708,502
2018-10-31	$31.87	$32.46	$31.17	$31.67	$29.57	712,989
2018-10-30	$31.27	$32.25	$31.18	$31.90	$29.79	423,489
2018-10-29	$31.07	$31.54	$31.01	$31.29	$29.22	299,888
2018-10-26	$31.30	$31.31	$30.48	$30.80	$28.76	425,158
2018-10-25	$31.20	$31.77	$31.02	$31.40	$29.32	542,934
2018-10-24	$31.13	$31.58	$31.10	$31.18	$29.11	579,882
2018-10-23	$30.70	$31.32	$30.62	$31.13	$29.07	329,199
2018-10-22	$31.39	$31.59	$30.85	$30.87	$28.83	301,606
2018-10-19	$31.14	$31.50	$31.14	$31.26	$29.19	313,021
2018-10-18	$31.22	$31.47	$31.04	$31.18	$29.11	348,238
2018-10-17	$31.41	$31.51	$31.02	$31.31	$29.24	420,066
2018-10-16	$30.45	$31.49	$30.26	$31.44	$29.36	467,018
2018-10-15	$29.85	$30.67	$29.85	$30.33	$28.32	356,779
2018-10-12	$30.46	$30.52	$29.71	$29.90	$27.92	343,388
2018-10-11	$31.50	$31.50	$30.17	$30.19	$28.19	500,585
2018-10-10	$31.96	$32.34	$31.55	$31.56	$29.47	834,732
2018-10-09	$31.94	$32.12	$31.84	$32.05	$29.93	540,761
2018-10-08	$31.59	$32.06	$31.59	$31.89	$29.78	503,698
2018-10-05	$31.54	$31.85	$31.39	$31.46	$29.38	549,476
2018-10-04	$31.80	$31.81	$31.32	$31.54	$29.45	442,915
2018-10-03	$31.91	$32.21	$31.74	$31.94	$29.82	909,435
2018-10-02	$31.79	$32.02	$31.66	$31.85	$29.74	369,235
2018-10-01	$32.01	$32.09	$31.76	$31.85	$29.74	411,268
2018-09-28	$31.47	$31.96	$31.47	$31.96	$29.84	538,210
2018-09-27	$31.39	$31.57	$31.27	$31.50	$29.41	333,013
2018-09-26	$31.80	$31.89	$31.31	$31.40	$29.17	495,575
2018-09-25	$31.64	$31.90	$31.57	$31.86	$29.60	531,497
2018-09-24	$31.89	$32.00	$31.30	$31.53	$29.29	1,292,778
2018-09-21	$31.96	$32.17	$31.79	$32.00	$29.73	2,113,811
2018-09-20	$31.24	$31.98	$31.21	$31.92	$29.65	684,167
2018-09-19	$31.63	$31.77	$31.18	$31.24	$29.02	811,454
2018-09-18	$31.83	$32.00	$31.61	$31.63	$29.39	717,341
2018-09-17	$31.57	$31.88	$31.40	$31.80	$29.54	465,879
2018-09-14	$31.63	$31.72	$31.26	$31.60	$29.36	392,380
2018-09-13	$31.72	$31.94	$31.55	$31.69	$29.44	334,760
2018-09-12	$31.64	$31.75	$31.36	$31.58	$29.34	424,688
2018-09-11	$31.44	$31.70	$31.36	$31.60	$29.36	422,787
2018-09-10	$31.50	$31.78	$31.43	$31.51	$29.27	551,704
2018-09-07	$31.79	$31.91	$31.57	$31.63	$29.39	228,127
2018-09-06	$31.77	$32.12	$31.76	$31.98	$29.71	489,659
2018-09-05	$31.47	$31.78	$31.26	$31.71	$29.46	316,214
2018-09-04	$32.47	$32.52	$31.42	$31.48	$29.25	400,880
2018-08-31	$32.32	$32.64	$32.32	$32.50	$30.19	465,397
2018-08-30	$32.40	$32.47	$32.28	$32.34	$30.05	352,603
2018-08-29	$32.45	$32.56	$32.37	$32.38	$30.08	357,580
2018-08-28	$32.04	$32.42	$31.91	$32.37	$30.07	424,213
2018-08-27	$32.05	$32.10	$31.89	$32.01	$29.74	460,475
2018-08-24	$31.51	$32.06	$31.45	$32.04	$29.77	412,868
2018-08-23	$31.64	$31.78	$31.42	$31.48	$29.25	338,313
2018-08-22	$31.71	$31.88	$31.69	$31.69	$29.44	703,450
2018-08-21	$32.32	$32.32	$31.79	$31.87	$29.61	511,321
2018-08-20	$32.36	$32.36	$32.10	$32.33	$30.04	537,016
2018-08-17	$31.82	$32.45	$31.74	$32.22	$29.93	1,373,114
2018-08-16	$31.29	$31.89	$31.29	$31.79	$29.53	628,851
2018-08-15	$31.34	$31.51	$31.15	$31.32	$29.10	393,095
2018-08-14	$31.17	$31.40	$31.01	$31.30	$29.08	755,203
2018-08-13	$31.30	$31.34	$31.10	$31.15	$28.94	432,461
2018-08-10	$31.45	$31.59	$31.22	$31.23	$29.01	249,407
2018-08-09	$31.45	$31.56	$31.36	$31.48	$29.25	395,895
2018-08-08	$31.57	$31.61	$31.08	$31.46	$29.23	512,025
2018-08-07	$31.54	$31.54	$31.20	$31.40	$29.17	391,164
2018-08-06	$31.68	$31.75	$31.40	$31.43	$29.20	271,186
2018-08-03	$31.27	$31.65	$31.23	$31.60	$29.36	659,399
2018-08-02	$31.24	$31.35	$31.00	$31.33	$29.11	566,586
2018-08-01	$31.58	$31.75	$30.51	$31.30	$29.08	673,382
2018-07-31	$30.37	$30.73	$30.11	$30.64	$28.47	370,285
2018-07-30	$30.04	$30.20	$29.89	$30.06	$27.93	281,889
2018-07-27	$30.49	$30.54	$29.93	$30.06	$27.93	345,553
2018-07-26	$30.07	$30.51	$29.47	$30.45	$28.29	415,056
2018-07-25	$29.96	$30.19	$29.85	$30.07	$27.94	668,449
2018-07-24	$30.46	$30.46	$29.74	$29.96	$27.83	445,531
2018-07-23	$30.41	$30.51	$30.11	$30.42	$28.26	280,957
2018-07-20	$30.96	$30.96	$30.37	$30.46	$28.30	455,913
2018-07-19	$30.60	$31.14	$30.50	$31.02	$28.82	349,428
2018-07-18	$30.51	$30.68	$30.43	$30.67	$28.49	466,142
2018-07-17	$30.75	$30.86	$30.39	$30.57	$28.40	582,483
2018-07-16	$31.01	$31.18	$30.65	$30.70	$28.52	408,064
2018-07-13	$31.26	$31.40	$31.03	$31.10	$28.89	358,541
2018-07-12	$31.15	$31.26	$30.95	$31.21	$29.00	344,057
2018-07-11	$31.23	$31.64	$31.07	$31.09	$28.88	246,141
2018-07-10	$31.41	$31.50	$31.24	$31.26	$29.04	450,963
2018-07-09	$31.73	$31.73	$31.32	$31.44	$29.21	371,873
2018-07-06	$31.59	$31.80	$31.52	$31.68	$29.43	350,326
2018-07-05	$31.74	$31.81	$31.45	$31.64	$29.39	492,037
2018-07-03	$31.31	$31.77	$31.30	$31.55	$29.31	305,350
2018-07-02	$31.35	$31.72	$30.83	$31.32	$29.10	523,205
2018-06-29	$30.80	$31.56	$30.80	$31.39	$29.16	1,248,307
2018-06-28	$31.18	$31.60	$31.17	$31.56	$29.32	535,174
2018-06-27	$31.30	$31.74	$31.22	$31.28	$28.91	704,637
2018-06-26	$31.12	$31.45	$30.93	$31.25	$28.89	927,799
2018-06-25	$31.22	$31.24	$30.83	$31.03	$28.68	449,577
2018-06-22	$31.22	$31.38	$31.13	$31.26	$28.90	1,680,054
2018-06-21	$31.64	$31.67	$31.15	$31.24	$28.88	562,675
2018-06-20	$31.00	$31.55	$31.00	$31.53	$29.14	3,621,589
2018-06-19	$31.18	$31.42	$30.95	$31.00	$28.65	854,953
2018-06-18	$30.87	$31.41	$30.83	$31.33	$28.96	878,941
2018-06-15	$31.32	$31.60	$30.94	$30.97	$28.63	999,490
2018-06-14	$31.14	$31.57	$31.09	$31.50	$29.12	2,052,996
2018-06-13	$31.19	$31.29	$30.88	$31.14	$28.78	1,540,440
2018-06-12	$30.83	$31.43	$30.79	$31.07	$28.72	1,308,360
2018-06-11	$31.05	$31.19	$30.72	$30.86	$28.53	446,409
2018-06-08	$31.15	$31.30	$30.96	$31.04	$28.69	590,197
2018-06-07	$31.47	$31.50	$31.14	$31.14	$28.78	647,039
2018-06-06	$31.63	$31.70	$31.09	$31.41	$29.03	579,892
2018-06-05	$31.85	$32.06	$31.51	$31.65	$29.26	814,984
2018-06-04	$31.60	$31.86	$31.31	$31.82	$29.41	551,290
2018-06-01	$31.32	$31.72	$31.26	$31.49	$29.11	871,725
2018-05-31	$31.58	$31.75	$31.21	$31.27	$28.90	911,470
2018-05-30	$31.28	$31.70	$31.17	$31.57	$29.18	486,953
2018-05-29	$31.33	$31.45	$31.15	$31.29	$28.92	592,924
2018-05-25	$31.27	$31.55	$31.26	$31.38	$29.01	575,155
2018-05-24	$31.34	$31.42	$30.90	$31.18	$28.82	2,254,484
2018-05-23	$30.86	$31.49	$30.86	$31.35	$28.98	618,566
2018-05-22	$31.05	$31.10	$30.90	$30.91	$28.57	492,096
2018-05-21	$31.16	$31.28	$30.93	$31.05	$28.70	687,778
2018-05-18	$31.01	$31.09	$30.83	$31.00	$28.65	684,041
2018-05-17	$30.98	$31.19	$30.88	$30.90	$28.56	417,540
2018-05-16	$31.41	$31.48	$30.91	$30.95	$28.61	465,425
2018-05-15	$31.53	$31.78	$31.23	$31.27	$28.90	718,266
2018-05-14	$32.43	$32.45	$31.78	$31.79	$29.39	473,718
2018-05-11	$32.58	$32.64	$32.21	$32.32	$29.88	560,783
2018-05-10	$32.65	$32.71	$32.41	$32.49	$30.03	434,556
2018-05-09	$32.50	$32.50	$32.09	$32.44	$29.99	338,879
2018-05-08	$32.36	$32.66	$32.32	$32.44	$29.99	500,910
2018-05-07	$32.09	$32.91	$32.06	$32.66	$30.19	665,363
2018-05-04	$31.42	$32.09	$31.08	$31.84	$29.43	823,507
2018-05-03	$31.36	$31.72	$31.16	$31.26	$28.90	819,446
2018-05-02	$31.15	$31.70	$30.46	$31.35	$28.98	1,187,598
2018-05-01	$30.59	$30.90	$30.34	$30.64	$28.32	632,607
2018-04-30	$29.96	$31.23	$29.63	$30.55	$28.24	1,325,807
2018-04-27	$29.57	$30.13	$29.57	$29.77	$27.52	446,270
2018-04-26	$29.29	$29.82	$29.13	$29.60	$27.36	338,985
2018-04-25	$28.93	$29.23	$28.66	$29.11	$26.91	467,189
2018-04-24	$28.83	$29.01	$28.68	$28.93	$26.74	558,242
2018-04-23	$28.96	$29.05	$28.68	$28.83	$26.65	409,420
2018-04-20	$29.17	$29.40	$28.85	$28.93	$26.74	735,781
2018-04-19	$29.48	$29.48	$28.93	$29.26	$27.05	499,323
2018-04-18	$29.47	$29.71	$29.43	$29.57	$27.33	485,042
2018-04-17	$28.67	$29.62	$28.67	$29.44	$27.21	785,014
2018-04-16	$28.33	$28.69	$28.33	$28.53	$26.37	442,408
2018-04-13	$27.89	$28.31	$27.78	$28.30	$26.16	438,008
2018-04-12	$28.41	$28.56	$27.79	$27.89	$25.78	491,828
2018-04-11	$28.21	$28.72	$28.21	$28.40	$26.25	426,826
2018-04-10	$28.48	$28.65	$28.24	$28.31	$26.17	478,971
2018-04-09	$28.72	$28.72	$28.34	$28.35	$26.21	399,625
2018-04-06	$28.74	$29.19	$28.50	$28.59	$26.43	358,380
2018-04-05	$28.79	$28.85	$28.44	$28.76	$26.58	609,355
2018-04-04	$28.59	$28.96	$28.48	$28.75	$26.58	548,721
2018-04-03	$28.31	$28.90	$27.98	$28.78	$26.60	591,053
2018-04-02	$28.93	$28.93	$28.07	$28.26	$26.12	587,491
2018-03-29	$28.94	$29.17	$28.53	$28.79	$26.61	1,116,865
2018-03-28	$28.46	$29.00	$28.46	$28.88	$26.70	751,824
2018-03-27	$28.31	$28.96	$27.95	$28.54	$26.24	446,752
2018-03-26	$28.15	$28.28	$27.84	$28.24	$25.96	375,694
2018-03-23	$28.39	$28.51	$27.80	$27.81	$25.56	832,564
2018-03-22	$28.36	$28.92	$28.36	$28.41	$26.12	1,127,618
2018-03-21	$28.50	$28.67	$28.08	$28.50	$26.20	2,233,300
2018-03-20	$28.48	$28.64	$28.22	$28.54	$26.24	515,650
2018-03-19	$28.41	$28.45	$28.09	$28.40	$26.11	464,840
2018-03-16	$28.15	$28.51	$28.05	$28.39	$26.10	1,101,847
2018-03-15	$28.45	$28.54	$28.06	$28.20	$25.92	570,830
2018-03-14	$28.44	$28.56	$28.25	$28.41	$26.12	564,036
2018-03-13	$28.57	$28.73	$28.30	$28.40	$26.11	534,960
2018-03-12	$28.30	$28.67	$28.26	$28.49	$26.19	525,250
2018-03-09	$28.16	$28.42	$27.97	$28.40	$26.11	555,278
2018-03-08	$28.17	$28.25	$28.03	$28.17	$25.90	432,458
2018-03-07	$27.63	$28.15	$27.63	$28.11	$25.84	489,315
2018-03-06	$27.70	$27.85	$27.34	$27.71	$25.47	538,092
2018-03-05	$27.15	$27.83	$27.15	$27.67	$25.44	564,426
2018-03-02	$27.13	$27.30	$26.94	$27.24	$25.04	780,236
2018-03-01	$26.86	$27.34	$26.86	$27.20	$25.00	902,185
2018-02-28	$27.23	$27.55	$26.93	$27.00	$24.82	1,109,691
2018-02-27	$27.76	$27.89	$27.08	$27.08	$24.89	730,435
2018-02-26	$27.81	$27.87	$27.52	$27.68	$25.45	280,475
2018-02-23	$27.35	$27.74	$27.31	$27.73	$25.49	265,456
2018-02-22	$27.11	$27.41	$26.93	$27.28	$25.08	466,742
2018-02-21	$27.20	$27.52	$26.88	$26.90	$24.73	596,390
2018-02-20	$27.73	$27.98	$27.00	$27.11	$24.92	707,656
2018-02-16	$27.96	$28.26	$27.81	$27.94	$25.68	389,110
2018-02-15	$27.76	$28.27	$27.63	$28.04	$25.78	547,408
2018-02-14	$26.91	$27.80	$26.52	$27.69	$25.45	1,024,709
2018-02-13	$27.42	$27.82	$27.34	$27.67	$25.44	479,487
2018-02-12	$27.50	$27.61	$26.53	$27.48	$25.26	516,479
2018-02-09	$26.59	$27.58	$26.32	$27.39	$25.18	554,656
2018-02-08	$27.43	$27.49	$26.36	$26.40	$24.27	418,312
2018-02-07	$27.29	$27.78	$27.28	$27.36	$25.15	646,229
2018-02-06	$27.20	$27.67	$26.91	$27.34	$25.13	683,495
2018-02-05	$28.81	$29.14	$27.59	$27.62	$25.39	435,931
2018-02-02	$28.86	$29.05	$28.63	$28.86	$26.53	378,849
2018-02-01	$29.66	$30.04	$28.93	$29.13	$26.78	445,702
2018-01-31	$29.04	$29.71	$29.04	$29.69	$27.29	453,063
2018-01-30	$28.93	$29.18	$28.80	$28.93	$26.59	386,506
2018-01-29	$29.34	$29.35	$29.05	$29.09	$26.74	339,229
2018-01-26	$29.51	$29.53	$29.14	$29.46	$27.08	384,806
2018-01-25	$29.65	$29.75	$29.29	$29.43	$27.05	212,478
2018-01-24	$29.82	$29.82	$29.51	$29.57	$27.18	268,761
2018-01-23	$29.39	$29.78	$29.33	$29.78	$27.38	499,493
2018-01-22	$28.78	$29.42	$28.77	$29.42	$27.04	509,609
2018-01-19	$28.24	$28.80	$28.22	$28.79	$26.47	345,353
2018-01-18	$29.04	$29.04	$28.24	$28.32	$26.03	412,912
2018-01-17	$28.70	$29.14	$28.59	$29.08	$26.73	387,231
2018-01-16	$28.55	$29.32	$28.55	$28.67	$26.36	362,481
2018-01-12	$28.42	$28.46	$28.25	$28.38	$26.09	186,794
2018-01-11	$28.58	$28.88	$28.42	$28.45	$26.15	457,528
2018-01-10	$28.87	$28.87	$28.38	$28.46	$26.16	482,062
2018-01-09	$29.10	$29.36	$28.96	$29.05	$26.70	590,128
2018-01-08	$28.67	$29.21	$28.57	$29.07	$26.72	556,603
2018-01-05	$28.54	$28.70	$28.49	$28.70	$26.38	425,433
2018-01-04	$28.78	$28.88	$28.51	$28.51	$26.21	391,571
2018-01-03	$29.03	$29.22	$28.59	$28.80	$26.47	462,133
2018-01-02	$29.18	$29.42	$28.97	$29.02	$26.68	324,203
2017-12-29	$29.27	$29.36	$29.12	$29.16	$26.81	388,705
2017-12-28	$29.21	$29.42	$29.15	$29.31	$26.94	368,540
2017-12-27	$29.43	$29.57	$29.34	$29.41	$26.90	569,710
2017-12-26	$29.14	$29.39	$29.14	$29.34	$26.84	288,593
2017-12-22	$29.14	$29.32	$29.03	$29.21	$26.72	349,670
2017-12-21	$29.44	$29.44	$29.03	$29.10	$26.62	234,305
2017-12-20	$29.69	$29.71	$29.12	$29.36	$26.86	898,101
2017-12-19	$30.79	$30.82	$29.58	$29.62	$27.09	453,417
2017-12-18	$30.42	$31.04	$30.42	$30.80	$28.17	541,813
2017-12-15	$30.50	$30.91	$30.28	$30.58	$27.97	1,725,029
2017-12-14	$30.89	$30.93	$30.61	$30.71	$28.09	437,210
2017-12-13	$30.72	$31.12	$30.72	$30.78	$28.16	397,442
2017-12-12	$30.70	$31.00	$30.50	$30.80	$28.17	463,852
2017-12-11	$30.91	$31.05	$30.64	$30.71	$28.09	347,462
2017-12-08	$30.37	$30.94	$30.27	$30.94	$28.30	424,015
2017-12-07	$30.29	$30.52	$30.18	$30.25	$27.67	501,872
2017-12-06	$30.01	$30.38	$29.76	$30.29	$27.71	424,735
2017-12-05	$30.98	$31.13	$29.89	$29.98	$27.42	457,690
2017-12-04	$31.41	$31.65	$30.92	$31.02	$28.38	574,836
2017-12-01	$31.36	$31.58	$30.76	$31.34	$28.67	524,822
2017-11-30	$31.14	$31.41	$30.97	$31.37	$28.70	946,203
2017-11-29	$31.41	$31.64	$30.96	$31.05	$28.40	394,899
2017-11-28	$31.54	$31.64	$31.28	$31.46	$28.78	469,731
2017-11-27	$31.55	$31.67	$31.33	$31.52	$28.83	571,197
2017-11-24	$31.12	$31.71	$31.07	$31.52	$28.83	893,283
2017-11-22	$30.88	$31.05	$30.69	$30.99	$28.35	375,261
2017-11-21	$30.59	$31.11	$30.48	$30.95	$28.31	705,183
2017-11-20	$30.17	$30.54	$30.08	$30.43	$27.84	469,796
2017-11-17	$30.22	$30.29	$29.98	$30.19	$27.62	470,086
2017-11-16	$29.84	$30.46	$29.77	$30.39	$27.80	383,957
2017-11-15	$30.19	$30.29	$29.76	$29.77	$27.23	320,223
2017-11-14	$30.36	$30.48	$30.19	$30.31	$27.73	234,247
2017-11-13	$30.14	$30.37	$29.96	$30.36	$27.77	311,662
2017-11-10	$30.07	$30.46	$30.03	$30.06	$27.50	205,365
2017-11-09	$30.19	$30.57	$30.08	$30.28	$27.70	244,843
2017-11-08	$30.16	$30.36	$30.00	$30.21	$27.63	330,813
2017-11-07	$30.22	$30.64	$30.10	$30.10	$27.53	331,637
2017-11-06	$30.18	$30.45	$30.17	$30.33	$27.74	237,719
2017-11-03	$30.01	$30.31	$29.88	$30.16	$27.59	462,331
2017-11-02	$29.92	$30.61	$29.84	$30.15	$27.58	422,489
2017-11-01	$27.40	$30.39	$27.15	$29.95	$27.40	493,331
2017-10-31	$29.56	$29.80	$29.31	$29.69	$27.16	234,917
2017-10-30	$29.77	$29.77	$29.35	$29.50	$26.98	352,669
2017-10-27	$29.44	$29.86	$29.27	$29.74	$27.20	237,530
2017-10-26	$29.48	$29.53	$29.16	$29.38	$26.87	241,092
2017-10-25	$29.22	$29.40	$29.06	$29.39	$26.88	316,310
2017-10-24	$29.60	$29.72	$29.18	$29.20	$26.71	632,906
2017-10-23	$30.00	$30.00	$29.45	$29.59	$27.07	188,467
2017-10-20	$30.09	$30.11	$29.87	$29.91	$27.36	384,564
2017-10-19	$30.30	$30.30	$29.94	$29.97	$27.41	367,746
2017-10-18	$30.15	$30.34	$30.12	$30.16	$27.59	571,708
2017-10-17	$30.31	$30.43	$30.15	$30.26	$27.68	455,607
2017-10-16	$30.30	$30.50	$30.08	$30.36	$27.77	291,763
2017-10-13	$30.53	$30.66	$30.17	$30.31	$27.73	427,033
2017-10-12	$30.09	$30.51	$30.08	$30.45	$27.85	495,367
2017-10-11	$29.98	$30.24	$29.98	$30.05	$27.49	391,426
2017-10-10	$29.90	$30.07	$29.87	$30.00	$27.44	274,417
2017-10-09	$29.62	$29.81	$29.62	$29.77	$27.23	241,324
2017-10-06	$29.46	$29.68	$29.30	$29.62	$27.09	594,291
2017-10-05	$29.35	$29.68	$29.35	$29.64	$27.11	343,597
2017-10-04	$29.26	$29.32	$29.02	$29.31	$26.81	376,803
2017-10-03	$29.31	$29.31	$28.99	$29.22	$26.73	382,607
2017-10-02	$28.75	$29.27	$28.66	$29.12	$26.64	521,948
2017-09-29	$28.51	$28.74	$28.46	$28.62	$26.18	709,949
2017-09-28	$28.36	$28.65	$28.29	$28.59	$26.15	675,841
2017-09-27	$28.73	$28.73	$28.21	$28.45	$25.89	807,429
2017-09-26	$29.20	$29.20	$28.69	$28.80	$26.21	1,012,623
2017-09-25	$29.62	$29.85	$29.34	$29.56	$26.90	600,077
2017-09-22	$29.95	$30.16	$29.24	$29.51	$26.86	1,799,520
2017-09-21	$29.93	$30.13	$29.83	$29.98	$27.29	587,491
2017-09-20	$29.91	$29.97	$29.70	$29.88	$27.19	490,061
2017-09-19	$29.80	$29.94	$29.48	$29.83	$27.15	1,273,154
2017-09-18	$30.00	$30.10	$29.56	$29.75	$27.08	875,240
2017-09-15	$30.25	$30.25	$29.79	$29.96	$27.27	1,310,814
2017-09-14	$30.07	$30.53	$29.92	$30.21	$27.49	984,583
2017-09-13	$30.30	$30.43	$30.07	$30.12	$27.41	1,203,164
2017-09-12	$30.40	$30.60	$29.97	$30.21	$27.49	476,821
2017-09-11	$30.11	$30.53	$30.09	$30.41	$27.68	495,208
2017-09-08	$29.95	$30.24	$29.85	$29.94	$27.25	529,830
2017-09-07	$30.01	$30.23	$29.92	$30.08	$27.38	572,728
2017-09-06	$30.05	$30.18	$29.88	$29.94	$27.25	496,246
2017-09-05	$29.91	$30.18	$29.82	$29.95	$27.26	739,231
2017-09-01	$30.10	$30.20	$29.77	$29.80	$27.12	535,614
2017-08-31	$29.79	$30.32	$29.75	$30.05	$27.35	765,748
2017-08-30	$29.32	$29.79	$29.26	$29.67	$27.00	705,212
2017-08-29	$29.10	$29.52	$29.09	$29.32	$26.68	656,709
2017-08-28	$29.44	$29.54	$29.00	$29.21	$26.58	302,226
2017-08-25	$29.47	$29.58	$29.15	$29.38	$26.74	457,478
2017-08-24	$29.31	$29.60	$29.27	$29.33	$26.69	744,654
2017-08-23	$28.57	$29.12	$28.50	$29.08	$26.47	356,706
2017-08-22	$29.00	$29.12	$28.47	$28.63	$26.06	585,233
2017-08-21	$28.35	$28.97	$28.16	$28.95	$26.35	426,392
2017-08-18	$28.26	$28.50	$27.96	$28.36	$25.81	712,829
2017-08-17	$28.73	$28.85	$28.38	$28.45	$25.89	529,430
2017-08-16	$28.36	$28.97	$28.18	$28.81	$26.22	2,097,979
2017-08-15	$28.45	$28.46	$28.18	$28.31	$25.77	745,989
2017-08-14	$27.71	$28.56	$27.62	$28.50	$25.94	519,289
2017-08-11	$27.30	$27.58	$27.10	$27.54	$25.06	847,662
2017-08-10	$27.10	$27.68	$27.09	$27.56	$25.08	578,936
2017-08-09	$27.44	$27.54	$27.13	$27.23	$24.78	578,779
2017-08-08	$27.46	$27.76	$27.27	$27.40	$24.94	588,368
2017-08-07	$28.08	$28.16	$27.45	$27.49	$25.02	509,760
2017-08-04	$28.09	$28.28	$27.88	$28.09	$25.57	503,972
2017-08-03	$28.80	$29.02	$27.94	$28.05	$25.53	2,428,104
2017-08-02	$28.89	$28.99	$28.24	$28.86	$26.27	496,739
2017-08-01	$28.60	$29.01	$28.49	$28.99	$26.38	320,160
2017-07-31	$28.31	$28.54	$28.16	$28.52	$25.96	237,238
2017-07-28	$28.17	$28.36	$28.10	$28.19	$25.66	224,760
2017-07-27	$28.15	$28.40	$28.00	$28.15	$25.62	264,238
2017-07-26	$27.92	$28.25	$27.84	$28.16	$25.63	233,854
2017-07-25	$27.81	$27.98	$27.58	$27.90	$25.39	355,930
2017-07-24	$27.77	$27.89	$27.56	$27.76	$25.26	195,812
2017-07-21	$28.21	$28.21	$27.60	$27.78	$25.28	237,949
2017-07-20	$28.47	$28.47	$27.91	$27.92	$25.41	334,086
2017-07-19	$28.09	$28.46	$28.08	$28.45	$25.89	265,798
2017-07-18	$28.06	$28.25	$27.70	$28.07	$25.55	444,767
2017-07-17	$27.57	$28.10	$27.35	$28.09	$25.57	465,955
2017-07-14	$27.58	$27.66	$27.49	$27.58	$25.10	425,682
2017-07-13	$27.79	$27.88	$27.32	$27.46	$24.99	481,702
2017-07-12	$27.72	$28.20	$27.40	$27.68	$25.19	617,771
2017-07-11	$27.12	$27.47	$26.89	$27.46	$24.99	346,799
2017-07-10	$27.45	$27.57	$27.16	$27.16	$24.72	246,652
2017-07-07	$27.01	$27.52	$26.90	$27.46	$24.99	344,600
2017-07-06	$27.28	$27.37	$26.91	$26.93	$24.51	351,939
2017-07-05	$27.62	$27.71	$27.29	$27.45	$24.98	316,837
2017-07-03	$27.59	$27.72	$27.14	$27.66	$25.17	189,855
2017-06-30	$27.28	$27.54	$27.23	$27.44	$24.97	537,997
2017-06-29	$27.35	$27.35	$26.99	$27.26	$24.81	325,263
2017-06-28	$27.37	$27.63	$27.18	$27.44	$24.97	437,510
2017-06-27	$27.79	$27.91	$27.44	$27.44	$24.84	359,978
2017-06-26	$27.63	$27.94	$27.46	$27.83	$25.20	532,197
2017-06-23	$27.34	$28.12	$27.11	$27.54	$24.93	706,152
2017-06-22	$27.45	$27.75	$27.16	$27.24	$24.66	327,372
2017-06-21	$27.44	$27.58	$27.36	$27.38	$24.79	266,952
2017-06-20	$27.69	$27.69	$27.17	$27.41	$24.82	447,008
2017-06-19	$27.50	$27.65	$27.13	$27.65	$25.03	439,442
2017-06-16	$27.64	$27.83	$27.40	$27.54	$24.93	1,617,968
2017-06-15	$27.47	$27.85	$27.41	$27.82	$25.19	426,003
2017-06-14	$28.19	$28.37	$27.51	$27.65	$25.03	658,769
2017-06-13	$27.81	$28.10	$27.57	$27.96	$25.31	505,985
2017-06-12	$27.88	$28.08	$27.69	$27.88	$24.91	741,402
2017-06-09	$27.48	$27.90	$27.33	$27.89	$24.92	732,446
2017-06-08	$27.64	$27.69	$27.27	$27.48	$24.56	603,972
2017-06-07	$27.51	$27.79	$27.42	$27.57	$24.64	490,481
2017-06-06	$27.73	$27.87	$27.48	$27.53	$24.60	554,171
2017-06-05	$28.05	$28.11	$27.60	$27.74	$24.79	657,250
2017-06-02	$27.62	$28.25	$27.62	$28.08	$25.09	1,212,145
2017-06-01	$27.24	$27.53	$27.09	$27.47	$24.55	544,699
2017-05-31	$27.21	$27.37	$27.05	$27.25	$24.35	605,711
2017-05-30	$27.36	$27.54	$27.16	$27.17	$24.28	428,761
2017-05-26	$27.42	$27.68	$27.22	$27.35	$24.44	388,342
2017-05-25	$27.06	$27.44	$26.89	$27.35	$24.44	513,235
2017-05-24	$26.59	$27.05	$26.30	$26.95	$24.08	2,653,858
2017-05-23	$26.43	$26.67	$26.29	$26.55	$23.73	494,917
2017-05-22	$26.30	$26.41	$26.07	$26.33	$23.53	465,354
2017-05-19	$25.70	$26.40	$25.60	$26.24	$23.45	1,106,429
2017-05-18	$25.70	$26.03	$25.53	$25.72	$22.98	400,321
2017-05-17	$25.37	$25.96	$25.34	$25.72	$22.98	652,678
2017-05-16	$25.41	$25.52	$25.28	$25.44	$22.73	291,825
2017-05-15	$25.48	$25.59	$25.28	$25.37	$22.67	305,532
2017-05-12	$25.33	$25.55	$25.21	$25.37	$22.67	305,848
2017-05-11	$25.21	$25.45	$25.07	$25.32	$22.63	344,276
2017-05-10	$25.18	$25.47	$25.14	$25.31	$22.62	330,064
2017-05-09	$25.47	$25.48	$25.04	$25.19	$22.51	311,033
2017-05-08	$25.62	$25.66	$25.27	$25.41	$22.71	369,585
2017-05-05	$25.33	$25.75	$25.27	$25.57	$22.85	410,905
2017-05-04	$24.85	$25.44	$24.65	$25.29	$22.60	573,841
2017-05-03	$25.03	$25.08	$24.73	$24.83	$22.19	442,523
2017-05-02	$25.20	$25.31	$24.93	$25.01	$22.35	476,890
2017-05-01	$25.01	$25.25	$24.88	$25.19	$22.51	179,917
2017-04-28	$25.27	$25.27	$24.80	$24.94	$22.29	239,115
2017-04-27	$25.19	$25.35	$25.13	$25.27	$22.58	381,230
2017-04-26	$24.84	$25.25	$24.71	$25.13	$22.46	431,494
2017-04-25	$24.64	$25.05	$24.61	$24.91	$22.26	241,031
2017-04-24	$24.97	$24.97	$24.49	$24.60	$21.98	303,214
2017-04-21	$24.63	$24.87	$24.55	$24.80	$22.16	227,220
2017-04-20	$24.55	$24.70	$24.39	$24.67	$22.05	226,798
2017-04-19	$24.53	$24.76	$24.49	$24.59	$21.97	518,802
2017-04-18	$24.68	$24.84	$24.57	$24.60	$21.98	276,770
2017-04-17	$24.40	$24.68	$24.37	$24.67	$22.05	203,595
2017-04-13	$24.36	$24.53	$24.28	$24.34	$21.75	418,536
2017-04-12	$24.22	$24.41	$24.18	$24.38	$21.79	294,527
2017-04-11	$23.77	$24.28	$23.70	$24.24	$21.66	461,903
2017-04-10	$23.54	$23.86	$23.31	$23.81	$21.28	379,367
2017-04-07	$23.37	$23.60	$23.32	$23.54	$21.04	338,302
2017-04-06	$22.96	$23.41	$22.89	$23.30	$20.82	438,176
2017-04-05	$22.74	$23.06	$22.74	$22.94	$20.50	337,807
2017-04-04	$22.56	$22.82	$22.56	$22.77	$20.35	245,629
2017-04-03	$22.50	$22.69	$22.34	$22.60	$20.20	241,921
2017-03-31	$22.15	$22.59	$22.10	$22.52	$20.12	582,358
2017-03-30	$22.14	$22.22	$21.92	$22.20	$19.84	175,297
2017-03-29	$21.96	$22.16	$21.93	$22.16	$19.80	167,495
2017-03-28	$22.01	$22.15	$21.81	$22.14	$19.66	242,847
2017-03-27	$22.24	$22.39	$21.88	$22.05	$19.58	414,632
2017-03-24	$22.27	$22.54	$22.21	$22.37	$19.86	459,817
2017-03-23	$21.84	$22.42	$21.83	$22.18	$19.69	488,715
2017-03-22	$22.04	$22.08	$21.61	$21.88	$19.42	493,153
2017-03-21	$22.08	$22.13	$21.91	$22.00	$19.53	471,820
2017-03-20	$22.10	$22.15	$21.91	$22.02	$19.55	610,639
2017-03-17	$21.85	$22.19	$21.82	$22.11	$19.63	853,859
2017-03-16	$21.88	$22.10	$21.80	$21.98	$19.51	300,959
2017-03-15	$21.66	$22.19	$21.62	$21.96	$19.50	306,048
2017-03-14	$21.56	$21.66	$21.34	$21.54	$19.12	323,952
2017-03-13	$21.61	$21.83	$21.56	$21.66	$19.23	166,577
2017-03-10	$21.91	$21.97	$21.52	$21.65	$19.22	277,707
2017-03-09	$22.09	$22.24	$21.71	$21.72	$19.28	244,788
2017-03-08	$22.33	$22.44	$22.08	$22.08	$19.60	182,733
2017-03-07	$22.45	$22.59	$22.38	$22.45	$19.93	194,711
2017-03-06	$22.66	$22.76	$22.44	$22.51	$19.98	256,630
2017-03-03	$22.94	$22.99	$22.53	$22.79	$20.23	345,836
2017-03-02	$23.01	$23.01	$22.71	$22.97	$20.39	292,497
2017-03-01	$23.01	$23.09	$22.85	$23.04	$20.45	388,056
2017-02-28	$23.17	$23.29	$22.85	$22.98	$20.40	396,234
2017-02-27	$23.19	$23.35	$23.08	$23.26	$20.65	347,108
2017-02-24	$23.02	$23.34	$22.94	$23.20	$20.60	328,673
2017-02-23	$23.10	$23.23	$22.83	$23.03	$20.45	526,695
2017-02-22	$23.24	$23.30	$22.95	$23.10	$20.51	286,776
2017-02-21	$22.98	$23.43	$22.86	$23.28	$20.67	593,471
2017-02-17	$22.88	$23.16	$22.69	$22.92	$20.35	880,414
2017-02-16	$22.55	$22.71	$22.41	$22.68	$20.14	186,713
2017-02-15	$22.47	$22.52	$22.19	$22.48	$19.96	138,299
2017-02-14	$22.61	$22.74	$22.41	$22.67	$20.13	412,260
2017-02-13	$22.83	$22.93	$22.51	$22.68	$20.14	585,443
2017-02-10	$22.51	$22.80	$22.51	$22.75	$20.20	121,853
2017-02-09	$22.39	$22.53	$22.35	$22.48	$19.96	324,173
2017-02-08	$22.19	$22.44	$22.09	$22.37	$19.86	251,679
2017-02-07	$22.54	$22.55	$22.06	$22.16	$19.67	366,932
2017-02-06	$22.93	$22.94	$22.45	$22.52	$19.99	268,000
2017-02-03	$22.68	$23.03	$22.61	$22.95	$20.37	330,869
2017-02-02	$22.49	$22.60	$22.40	$22.52	$19.99	338,484
2017-02-01	$22.71	$22.94	$22.35	$22.40	$19.89	226,209
2017-01-31	$22.51	$23.08	$22.50	$22.71	$20.16	290,744
2017-01-30	$22.85	$22.87	$22.42	$22.51	$19.98	270,403
2017-01-27	$23.60	$23.60	$22.72	$22.84	$20.28	228,101
2017-01-26	$23.91	$24.07	$23.55	$23.61	$20.96	184,704
2017-01-25	$24.08	$24.09	$23.81	$23.94	$21.25	262,177
2017-01-24	$24.03	$24.21	$23.75	$24.06	$21.36	499,057
2017-01-23	$23.74	$24.03	$23.64	$23.99	$21.30	168,985
2017-01-20	$23.43	$23.81	$23.43	$23.78	$21.11	322,670
2017-01-19	$23.74	$23.78	$23.45	$23.48	$20.85	196,202
2017-01-18	$23.73	$24.02	$23.66	$23.85	$21.17	221,747
2017-01-17	$23.59	$23.89	$23.45	$23.70	$21.04	217,406
2017-01-13	$23.71	$23.80	$23.44	$23.49	$20.85	167,197
2017-01-12	$23.66	$23.71	$23.28	$23.70	$21.04	134,540
2017-01-11	$23.86	$24.02	$23.64	$23.66	$21.01	222,681
2017-01-10	$23.98	$24.02	$23.80	$23.88	$21.20	294,505
2017-01-09	$24.35	$24.39	$23.93	$23.94	$21.25	383,624
2017-01-06	$23.91	$24.32	$23.87	$24.15	$21.44	332,248
2017-01-05	$23.74	$24.10	$23.47	$23.97	$21.28	333,073
2017-01-04	$23.40	$23.93	$23.26	$23.88	$21.20	288,663
2017-01-03	$23.36	$23.50	$23.12	$23.28	$20.67	239,214
2016-12-30	$23.04	$23.32	$23.00	$23.19	$20.59	451,270
2016-12-29	$22.70	$23.12	$22.70	$23.07	$20.48	196,048
2016-12-28	$23.00	$23.00	$22.60	$22.71	$20.16	153,281
2016-12-27	$23.23	$23.27	$23.01	$23.14	$20.42	250,147
2016-12-23	$23.13	$23.25	$22.84	$23.15	$20.43	535,141
2016-12-22	$23.09	$23.17	$22.88	$23.02	$20.32	296,447
2016-12-21	$23.25	$23.60	$23.09	$23.09	$20.38	256,349
2016-12-20	$23.17	$23.39	$23.08	$23.27	$20.54	555,227
2016-12-19	$23.39	$23.41	$23.03	$23.16	$20.44	406,584
2016-12-16	$22.83	$23.51	$22.83	$23.16	$20.44	714,580
2016-12-15	$22.48	$23.09	$22.38	$22.76	$20.09	500,562
2016-12-14	$23.25	$23.50	$22.57	$22.59	$19.94	198,987
2016-12-13	$23.18	$23.41	$22.96	$23.24	$20.51	298,725
2016-12-12	$22.98	$23.25	$22.86	$23.14	$20.42	382,864
2016-12-09	$22.89	$23.27	$22.89	$23.01	$20.31	252,654
2016-12-08	$22.43	$23.01	$22.29	$22.96	$20.26	296,370
2016-12-07	$22.10	$22.44	$22.01	$22.41	$19.78	294,130
2016-12-06	$22.04	$22.16	$21.86	$22.00	$19.42	439,002
2016-12-05	$21.82	$22.07	$21.71	$21.97	$19.39	260,783
2016-12-02	$21.87	$22.30	$21.64	$21.74	$19.19	244,406
2016-12-01	$21.98	$22.15	$21.56	$21.77	$19.21	286,671
2016-11-30	$22.33	$22.36	$22.00	$22.09	$19.50	337,477
2016-11-29	$22.25	$22.72	$22.22	$22.45	$19.81	287,099
2016-11-28	$22.25	$22.44	$22.16	$22.23	$19.62	211,297
2016-11-25	$22.15	$22.38	$22.13	$22.22	$19.61	118,923
2016-11-23	$22.30	$22.38	$22.12	$22.19	$19.58	172,791
2016-11-22	$21.97	$22.55	$21.79	$22.53	$19.88	299,006
2016-11-21	$22.15	$22.28	$21.80	$21.85	$19.28	534,179
2016-11-18	$21.34	$22.02	$21.34	$22.01	$19.42	508,358
2016-11-17	$21.20	$21.48	$21.20	$21.33	$18.82	292,548
2016-11-16	$20.93	$21.22	$20.77	$21.20	$18.71	199,533
2016-11-15	$21.17	$21.25	$20.78	$20.95	$18.49	249,807
2016-11-14	$20.28	$21.10	$20.16	$21.03	$18.56	530,461
2016-11-11	$20.50	$21.02	$20.21	$20.27	$17.89	1,008,921
2016-11-10	$20.68	$20.77	$20.05	$20.47	$18.07	539,970
2016-11-09	$20.56	$20.84	$20.18	$20.68	$18.25	528,431
2016-11-08	$20.98	$21.17	$20.85	$21.06	$18.59	375,280
2016-11-07	$20.97	$21.18	$20.93	$21.02	$18.55	341,855
2016-11-04	$20.59	$20.75	$20.43	$20.67	$18.24	369,299
2016-11-03	$20.61	$20.85	$20.46	$20.57	$18.15	618,555
2016-11-02	$20.63	$20.79	$20.54	$20.57	$18.15	406,288
2016-11-01	$21.05	$21.15	$20.57	$20.68	$18.25	510,010
2016-10-31	$21.00	$21.07	$20.86	$21.06	$18.59	779,735
2016-10-28	$21.00	$21.12	$20.85	$20.93	$18.47	325,089
2016-10-27	$21.41	$21.45	$20.95	$21.06	$18.59	679,151
2016-10-26	$21.69	$21.69	$21.32	$21.41	$18.90	296,598
2016-10-25	$21.87	$21.91	$21.61	$21.76	$19.20	352,364
2016-10-24	$22.12	$22.36	$21.88	$21.95	$19.37	321,712
2016-10-21	$21.97	$22.17	$21.93	$21.99	$19.41	127,549
2016-10-20	$22.16	$22.27	$21.96	$22.15	$19.55	207,712
2016-10-19	$22.15	$22.43	$22.07	$22.23	$19.62	312,674
2016-10-18	$22.19	$22.37	$22.04	$22.20	$19.59	236,298
2016-10-17	$21.96	$22.12	$21.91	$21.99	$19.41	175,294
2016-10-14	$21.97	$22.12	$21.63	$21.87	$19.30	169,199
2016-10-13	$21.71	$22.07	$21.50	$21.95	$19.37	218,177
2016-10-12	$21.27	$21.76	$21.27	$21.68	$19.13	146,076
2016-10-11	$21.57	$21.67	$21.27	$21.30	$18.80	412,923
2016-10-10	$21.41	$21.81	$21.36	$21.78	$19.22	279,963
2016-10-07	$21.59	$21.74	$21.27	$21.33	$18.82	426,492
2016-10-06	$21.50	$21.60	$21.13	$21.49	$18.97	251,599
2016-10-05	$22.00	$22.06	$21.50	$21.50	$18.97	267,765
2016-10-04	$22.35	$22.36	$21.87	$22.01	$19.42	252,067
2016-10-03	$22.88	$22.88	$22.29	$22.34	$19.72	184,285
2016-09-30	$23.13	$23.18	$22.62	$22.89	$20.20	459,548
2016-09-29	$22.90	$23.04	$22.64	$22.90	$20.21	134,265
2016-09-28	$23.00	$23.10	$22.86	$23.05	$20.34	174,719
2016-09-27	$23.25	$23.29	$23.05	$23.07	$20.24	233,355
2016-09-26	$23.08	$23.38	$22.96	$23.17	$20.33	650,738
2016-09-23	$22.76	$23.12	$22.42	$23.09	$20.26	390,529
2016-09-22	$22.48	$22.83	$22.40	$22.81	$20.01	174,783
2016-09-21	$22.06	$22.27	$21.58	$22.25	$19.52	257,397
2016-09-20	$22.10	$22.19	$21.92	$21.99	$19.29	772,851
2016-09-19	$21.62	$21.96	$21.46	$21.96	$19.27	214,842
2016-09-16	$21.30	$21.57	$21.04	$21.46	$18.83	701,415
2016-09-15	$21.44	$21.60	$21.32	$21.38	$18.76	208,139
2016-09-14	$21.53	$21.67	$21.43	$21.48	$18.85	243,433
2016-09-13	$21.80	$21.80	$21.38	$21.44	$18.81	284,457
2016-09-12	$21.65	$21.99	$21.40	$21.93	$19.24	347,298
2016-09-09	$22.39	$22.39	$21.66	$21.67	$19.01	302,159
2016-09-08	$22.94	$22.94	$22.54	$22.66	$19.88	151,199
2016-09-07	$22.73	$23.01	$22.60	$22.98	$20.16	250,700
2016-09-06	$22.90	$23.02	$22.67	$22.79	$20.00	276,113
2016-09-02	$22.57	$22.98	$22.57	$22.82	$20.02	191,989
2016-09-01	$22.39	$22.54	$22.17	$22.49	$19.73	514,128
2016-08-31	$22.28	$22.41	$22.06	$22.33	$19.59	439,157
2016-08-30	$22.32	$22.32	$22.08	$22.27	$19.54	129,404
2016-08-29	$22.16	$22.36	$21.88	$22.30	$19.57	198,698
2016-08-26	$22.19	$22.35	$21.83	$21.97	$19.28	239,967
2016-08-25	$21.99	$22.18	$21.83	$22.06	$19.36	197,515
2016-08-24	$22.20	$22.20	$21.77	$21.96	$19.27	194,895
2016-08-23	$22.10	$22.34	$22.01	$22.14	$19.43	311,594
2016-08-22	$22.02	$22.12	$21.90	$22.07	$19.36	180,015
2016-08-19	$22.16	$22.16	$21.92	$21.94	$19.25	249,937
2016-08-18	$22.06	$22.21	$22.01	$22.21	$19.49	318,931
2016-08-17	$22.11	$22.11	$21.85	$22.00	$19.30	294,428
2016-08-16	$22.24	$22.26	$21.82	$22.03	$19.33	266,456
2016-08-15	$22.55	$22.55	$22.27	$22.41	$19.66	314,221
2016-08-12	$22.50	$22.77	$22.39	$22.47	$19.72	281,095
2016-08-11	$22.34	$22.52	$22.17	$22.47	$19.72	403,766
2016-08-10	$22.23	$22.46	$22.22	$22.34	$19.60	401,140
2016-08-09	$22.01	$22.31	$21.94	$22.25	$19.52	251,820
2016-08-08	$22.13	$22.26	$21.99	$21.99	$19.29	247,635
2016-08-05	$22.35	$22.38	$22.10	$22.15	$19.43	483,694
2016-08-04	$22.23	$22.62	$22.08	$22.21	$19.49	589,712
2016-08-03	$22.42	$22.47	$22.14	$22.19	$19.47	458,443
2016-08-02	$22.90	$22.95	$22.41	$22.45	$19.70	560,678
2016-08-01	$22.89	$22.97	$22.69	$22.97	$20.15	271,420
2016-07-29	$22.34	$22.90	$22.34	$22.86	$20.06	614,565
2016-07-28	$22.09	$22.47	$22.02	$22.42	$19.67	209,938
2016-07-27	$22.14	$22.22	$21.97	$22.13	$19.42	259,176
2016-07-26	$22.18	$22.27	$22.01	$22.15	$19.43	273,145
2016-07-25	$22.16	$22.26	$22.03	$22.16	$19.44	252,946
2016-07-22	$22.05	$22.26	$21.92	$22.05	$19.35	417,181
2016-07-21	$22.23	$22.25	$21.92	$22.07	$19.36	221,453
2016-07-20	$22.12	$22.36	$22.05	$22.29	$19.56	445,671
2016-07-19	$21.80	$22.15	$21.72	$22.12	$19.41	390,660
2016-07-18	$21.58	$21.81	$21.55	$21.74	$19.07	500,680
2016-07-15	$21.43	$21.61	$21.26	$21.59	$18.94	424,972
2016-07-14	$21.61	$21.74	$21.34	$21.40	$18.78	241,370
2016-07-13	$21.54	$21.74	$21.45	$21.69	$19.03	368,660
2016-07-12	$21.58	$21.69	$21.45	$21.57	$18.93	383,086
2016-07-11	$21.44	$21.76	$21.27	$21.67	$19.01	428,729
2016-07-08	$21.09	$21.44	$20.98	$21.39	$18.77	419,159
2016-07-07	$21.17	$21.23	$20.77	$20.91	$18.35	450,533
2016-07-06	$21.29	$21.36	$21.08	$21.19	$18.59	369,057
2016-07-05	$21.08	$21.29	$21.04	$21.29	$18.68	500,707
2016-07-01	$21.20	$21.31	$21.05	$21.08	$18.50	560,499
2016-06-30	$21.19	$21.42	$20.96	$21.09	$18.50	1,027,963
2016-06-29	$20.73	$21.16	$20.73	$21.10	$18.51	955,704
2016-06-28	$20.59	$20.72	$20.36	$20.56	$18.04	451,837
2016-06-27	$20.92	$21.00	$20.27	$20.43	$17.81	517,751
2016-06-24	$20.58	$21.02	$20.33	$20.90	$18.22	1,923,681
2016-06-23	$21.12	$21.17	$20.85	$20.99	$18.30	248,786
2016-06-22	$21.05	$21.06	$20.86	$21.01	$18.31	298,619
2016-06-21	$20.86	$21.09	$20.76	$20.98	$18.29	347,702
2016-06-20	$21.20	$21.33	$20.80	$20.84	$18.17	456,333
2016-06-17	$20.93	$21.12	$20.67	$21.07	$18.37	1,222,372
2016-06-16	$20.66	$20.88	$20.53	$20.87	$18.19	320,312
2016-06-15	$20.66	$21.01	$20.59	$20.77	$18.10	541,661
2016-06-14	$20.75	$20.75	$20.44	$20.57	$17.93	424,954
2016-06-13	$20.87	$21.07	$20.66	$20.75	$18.09	455,797
2016-06-10	$20.62	$20.87	$20.59	$20.84	$18.17	347,063
2016-06-09	$20.35	$20.76	$20.31	$20.72	$18.06	488,766
2016-06-08	$20.11	$20.35	$20.07	$20.35	$17.74	393,767
2016-06-07	$20.10	$20.24	$19.93	$20.10	$17.52	392,856
2016-06-06	$20.06	$20.27	$19.95	$20.04	$17.47	343,666
2016-06-03	$20.08	$20.23	$19.93	$20.09	$17.51	274,275
2016-06-02	$19.95	$20.06	$19.84	$19.96	$17.40	210,222
2016-06-01	$19.87	$20.03	$19.82	$19.98	$17.42	308,424
2016-05-31	$19.96	$19.96	$19.67	$19.90	$17.35	407,208
2016-05-27	$19.89	$20.02	$19.81	$19.89	$17.34	203,495
2016-05-26	$19.70	$19.90	$19.62	$19.83	$17.29	187,715
2016-05-25	$19.93	$19.94	$19.63	$19.67	$17.15	301,242
2016-05-24	$19.56	$19.94	$19.56	$19.91	$17.36	433,452
2016-05-23	$19.44	$19.49	$19.32	$19.43	$16.94	184,351
2016-05-20	$19.36	$19.58	$19.26	$19.40	$16.91	323,036
2016-05-19	$19.34	$19.42	$19.11	$19.27	$16.80	230,473
2016-05-18	$19.58	$19.72	$19.29	$19.49	$16.99	317,420
2016-05-17	$19.88	$19.90	$19.43	$19.59	$17.08	369,870
2016-05-16	$19.80	$20.01	$19.70	$19.91	$17.36	345,251
2016-05-13	$19.63	$19.85	$19.46	$19.74	$17.21	470,013
2016-05-12	$19.51	$19.69	$19.31	$19.64	$17.12	290,324
2016-05-11	$19.96	$19.96	$19.27	$19.45	$16.95	392,711
2016-05-10	$19.72	$20.11	$19.60	$19.99	$17.43	570,806
2016-05-09	$19.67	$19.81	$19.54	$19.69	$17.16	453,552
2016-05-06	$19.48	$19.71	$19.24	$19.69	$17.16	248,622
2016-05-05	$19.37	$19.77	$19.27	$19.46	$16.96	411,399
2016-05-04	$18.96	$19.43	$18.82	$19.37	$16.88	551,632
2016-05-03	$19.20	$19.31	$18.93	$19.04	$16.60	411,420
2016-05-02	$18.89	$19.21	$18.89	$19.21	$16.75	510,009
2016-04-29	$18.87	$18.91	$18.53	$18.77	$16.36	1,895,550
2016-04-28	$19.08	$19.24	$18.85	$18.94	$16.51	454,236
2016-04-27	$19.21	$19.25	$18.89	$19.16	$16.70	708,731
2016-04-26	$18.95	$19.13	$18.83	$19.12	$16.67	773,707
2016-04-25	$18.79	$18.93	$18.72	$18.92	$16.49	491,150
2016-04-22	$18.45	$18.85	$18.45	$18.79	$16.38	1,043,415
2016-04-21	$18.68	$18.85	$18.44	$18.44	$16.07	523,783
2016-04-20	$18.75	$18.99	$18.44	$18.64	$16.25	853,802
2016-04-19	$18.84	$18.90	$18.72	$18.78	$16.37	1,026,266
2016-04-18	$18.50	$18.77	$18.33	$18.75	$16.34	632,163
2016-04-15	$18.27	$18.58	$18.15	$18.55	$16.17	605,391
2016-04-14	$18.40	$18.42	$18.20	$18.24	$15.90	488,338
2016-04-13	$18.09	$18.44	$17.96	$18.43	$16.07	803,805
2016-04-12	$18.22	$18.31	$18.03	$18.05	$15.73	5,441,666
2016-04-11	$17.91	$18.09	$17.74	$18.01	$15.70	113,532
2016-04-08	$17.98	$18.11	$17.75	$17.85	$15.56	250,696
2016-04-07	$17.78	$17.93	$17.60	$17.90	$15.60	430,796
2016-04-06	$17.83	$17.91	$17.70	$17.86	$15.57	208,593
2016-04-05	$17.95	$18.00	$17.76	$17.85	$15.56	194,192
2016-04-04	$18.21	$18.21	$17.95	$18.00	$15.69	139,198
2016-04-01	$18.05	$18.21	$17.98	$18.20	$15.86	192,374
2016-03-31	$18.18	$18.24	$17.97	$18.16	$15.83	255,767
2016-03-30	$18.22	$18.22	$18.09	$18.13	$15.80	190,043
2016-03-29	$17.59	$18.23	$17.59	$18.17	$15.84	307,938
2016-03-28	$17.67	$17.83	$17.60	$17.71	$15.32	143,524
2016-03-24	$17.70	$17.70	$17.37	$17.60	$15.23	332,100
2016-03-23	$17.95	$18.00	$17.69	$17.71	$15.32	370,360
2016-03-22	$17.80	$18.07	$17.63	$18.02	$15.59	260,155
2016-03-21	$18.29	$18.44	$17.77	$17.81	$15.41	358,294
2016-03-18	$18.25	$18.44	$18.06	$18.36	$15.89	1,304,391
2016-03-17	$17.74	$18.21	$17.66	$18.15	$15.70	535,465
2016-03-16	$17.42	$17.85	$17.41	$17.74	$15.35	166,566
2016-03-15	$17.27	$17.58	$17.19	$17.50	$15.14	206,789
2016-03-14	$17.61	$17.72	$17.27	$17.29	$14.96	137,353
2016-03-11	$17.42	$17.62	$17.34	$17.62	$15.25	263,685
2016-03-10	$17.46	$17.59	$17.15	$17.29	$14.96	168,835
2016-03-09	$17.20	$17.47	$17.20	$17.31	$14.98	171,619
2016-03-08	$17.24	$17.49	$17.08	$17.21	$14.89	228,769
2016-03-07	$17.06	$17.34	$17.01	$17.24	$14.92	245,120
2016-03-04	$17.12	$17.17	$16.89	$17.10	$14.80	262,612
2016-03-03	$17.16	$17.21	$16.94	$17.13	$14.82	273,896
2016-03-02	$17.06	$17.20	$17.01	$17.19	$14.87	305,123
2016-03-01	$16.91	$17.17	$16.80	$17.13	$14.82	257,704
2016-02-29	$17.04	$17.23	$16.80	$16.85	$14.58	369,842
2016-02-26	$17.30	$17.43	$16.92	$17.04	$14.74	397,527
2016-02-25	$17.04	$17.33	$17.04	$17.30	$14.97	310,782
2016-02-24	$16.95	$17.03	$16.50	$16.99	$14.70	454,007
2016-02-23	$17.20	$17.34	$17.03	$17.15	$14.84	348,714
2016-02-22	$17.34	$17.45	$17.08	$17.20	$14.88	746,986
2016-02-19	$17.44	$17.64	$17.13	$17.34	$15.00	827,203
2016-02-18	$16.87	$17.05	$16.65	$17.02	$14.73	1,012,492
2016-02-17	$16.77	$16.89	$16.61	$16.84	$14.57	362,695
2016-02-16	$16.55	$16.81	$16.20	$16.75	$14.49	460,903
2016-02-12	$16.18	$16.39	$16.04	$16.39	$14.18	357,845
2016-02-11	$16.13	$16.43	$15.81	$16.09	$13.92	373,333
2016-02-10	$16.35	$16.46	$16.26	$16.36	$14.16	412,645
2016-02-09	$16.37	$16.46	$16.21	$16.28	$14.09	339,314
2016-02-08	$16.63	$16.68	$16.29	$16.46	$14.24	509,795
2016-02-05	$16.90	$16.90	$16.59	$16.74	$14.48	528,665
2016-02-04	$16.79	$16.98	$16.71	$16.90	$14.62	601,438
2016-02-03	$16.66	$16.85	$16.53	$16.83	$14.56	412,901
2016-02-02	$16.44	$16.64	$16.33	$16.59	$14.35	411,028
2016-02-01	$16.26	$16.68	$16.04	$16.55	$14.32	248,055
2016-01-29	$15.90	$16.31	$15.90	$16.29	$14.10	500,112
2016-01-28	$15.82	$16.08	$15.81	$15.86	$13.72	307,916
2016-01-27	$16.17	$16.17	$15.69	$15.76	$13.64	606,080
2016-01-26	$15.92	$16.25	$15.92	$16.18	$14.00	300,642
2016-01-25	$15.82	$15.97	$15.64	$15.88	$13.74	385,200
2016-01-22	$15.62	$15.88	$15.37	$15.82	$13.69	245,535
2016-01-21	$15.52	$15.63	$15.29	$15.43	$13.35	268,138
2016-01-20	$15.66	$15.66	$15.14	$15.47	$13.39	340,577
2016-01-19	$15.76	$15.92	$15.65	$15.79	$13.66	331,446
2016-01-15	$15.47	$15.72	$15.39	$15.70	$13.58	460,391
2016-01-14	$15.65	$15.83	$15.49	$15.75	$13.63	316,781
2016-01-13	$15.97	$16.14	$15.54	$15.63	$13.52	235,574
2016-01-12	$15.94	$15.94	$15.70	$15.91	$13.77	322,787
2016-01-11	$15.61	$15.91	$15.61	$15.85	$13.71	245,818
2016-01-08	$16.03	$16.05	$15.56	$15.59	$13.49	234,774
2016-01-07	$16.12	$16.32	$15.94	$15.97	$13.82	194,007
2016-01-06	$16.12	$16.36	$16.11	$16.34	$14.14	197,948
2016-01-05	$16.10	$16.33	$16.02	$16.29	$14.10	231,780
2016-01-04	$16.16	$16.19	$15.89	$16.06	$13.90	363,638
2015-12-31	$16.55	$16.72	$16.36	$16.36	$14.16	448,302
2015-12-30	$16.58	$16.65	$16.50	$16.52	$14.29	200,510
2015-12-29	$16.52	$16.76	$16.50	$16.57	$14.34	228,425
2015-12-28	$16.47	$16.66	$16.42	$16.63	$14.27	258,820
2015-12-24	$16.61	$16.66	$16.47	$16.53	$14.19	179,100
2015-12-23	$16.44	$16.88	$16.39	$16.61	$14.26	683,389
2015-12-22	$16.09	$16.39	$16.05	$16.39	$14.07	376,682
2015-12-21	$16.18	$16.20	$15.96	$16.06	$13.78	276,206
2015-12-18	$16.22	$16.29	$16.02	$16.10	$13.82	1,191,463
2015-12-17	$16.39	$16.49	$16.22	$16.35	$14.03	591,670
2015-12-16	$16.12	$16.37	$15.76	$16.35	$14.03	766,556
2015-12-15	$15.65	$16.02	$15.28	$15.90	$13.65	633,780
2015-12-14	$15.73	$15.93	$15.68	$15.85	$13.60	345,845
2015-12-11	$15.75	$16.13	$15.75	$15.82	$13.58	542,532
2015-12-10	$15.88	$16.11	$15.86	$15.90	$13.65	316,156
2015-12-09	$15.80	$15.93	$15.72	$15.89	$13.64	400,953
2015-12-08	$15.64	$15.88	$15.60	$15.83	$13.59	324,086
2015-12-07	$15.77	$15.82	$15.61	$15.72	$13.49	336,332
2015-12-04	$15.56	$15.91	$15.56	$15.78	$13.54	324,327
2015-12-03	$15.83	$15.86	$15.46	$15.55	$13.35	387,900
2015-12-02	$16.14	$16.20	$15.76	$15.83	$13.59	505,158
2015-12-01	$16.07	$16.41	$16.05	$16.11	$13.83	645,589
2015-11-30	$16.68	$16.75	$16.11	$16.11	$13.83	4,566,429
2015-11-27	$16.40	$16.73	$16.40	$16.66	$14.30	232,253
2015-11-25	$16.37	$16.49	$16.33	$16.43	$14.10	290,581
2015-11-24	$16.38	$16.51	$16.28	$16.38	$14.06	320,546
2015-11-23	$16.38	$16.73	$16.38	$16.50	$14.16	474,488
2015-11-20	$16.17	$16.45	$16.15	$16.41	$14.08	510,257
2015-11-19	$15.95	$16.25	$15.95	$16.09	$13.81	373,872
2015-11-18	$15.59	$16.04	$15.50	$15.97	$13.71	457,451
2015-11-17	$15.42	$15.57	$15.40	$15.56	$13.35	682,827
2015-11-16	$15.29	$15.56	$15.18	$15.40	$13.22	908,583
2015-11-13	$15.22	$15.43	$15.17	$15.30	$13.13	636,393
2015-11-12	$15.33	$15.43	$15.24	$15.28	$13.11	384,982
2015-11-11	$15.21	$15.40	$15.14	$15.34	$13.17	1,332,073
2015-11-10	$15.09	$15.23	$15.08	$15.18	$13.03	537,944
2015-11-09	$14.96	$15.10	$14.81	$15.07	$12.93	386,279
2015-11-06	$15.03	$15.22	$14.78	$15.01	$12.88	403,575
2015-11-05	$15.35	$15.50	$15.01	$15.17	$13.02	480,586
2015-11-04	$15.34	$15.39	$15.12	$15.24	$13.08	213,068
2015-11-03	$15.33	$15.40	$15.12	$15.32	$13.15	465,217
2015-11-02	$15.23	$15.44	$15.15	$15.36	$13.18	438,223
2015-10-30	$15.26	$15.29	$15.07	$15.15	$13.00	224,430
2015-10-29	$15.31	$15.41	$15.18	$15.28	$13.11	179,321
2015-10-28	$15.32	$15.49	$15.08	$15.32	$13.15	329,376
2015-10-27	$15.26	$15.36	$15.11	$15.34	$13.17	406,975
2015-10-26	$15.25	$15.33	$15.08	$15.25	$13.09	377,147
2015-10-23	$15.34	$15.36	$15.12	$15.28	$13.11	498,217
2015-10-22	$15.01	$15.40	$15.00	$15.24	$13.08	1,168,176
2015-10-21	$15.00	$15.10	$14.91	$14.95	$12.83	306,630
2015-10-20	$14.89	$15.04	$14.83	$14.98	$12.86	1,398,224
2015-10-19	$14.64	$15.00	$14.64	$14.90	$12.79	357,514
2015-10-16	$14.63	$14.69	$14.55	$14.69	$12.61	536,846
2015-10-15	$14.61	$14.76	$14.56	$14.61	$12.54	491,913
2015-10-14	$14.73	$14.90	$14.51	$14.54	$12.48	148,470
2015-10-13	$14.66	$14.86	$14.53	$14.72	$12.63	162,230
2015-10-12	$14.77	$14.95	$14.64	$14.70	$12.62	124,239
2015-10-09	$14.71	$14.78	$14.59	$14.74	$12.65	137,651
2015-10-08	$14.34	$14.63	$14.32	$14.63	$12.56	156,402
2015-10-07	$14.33	$14.50	$14.30	$14.39	$12.35	365,616
2015-10-06	$14.31	$14.43	$14.16	$14.30	$12.27	183,784
2015-10-05	$13.95	$14.35	$13.93	$14.33	$12.30	197,463
2015-10-02	$13.87	$13.98	$13.74	$13.92	$11.95	208,907
2015-10-01	$13.81	$13.97	$13.65	$13.95	$11.97	353,384
2015-09-30	$13.76	$13.83	$13.60	$13.79	$11.84	324,261
2015-09-29	$13.49	$13.71	$13.43	$13.66	$11.72	337,558
2015-09-28	$13.60	$13.60	$13.40	$13.45	$11.54	387,398
2015-09-25	$13.55	$13.85	$13.40	$13.76	$11.69	322,403
2015-09-24	$13.55	$13.56	$13.34	$13.51	$11.48	173,611
2015-09-23	$13.48	$13.67	$13.39	$13.58	$11.54	185,512
2015-09-22	$13.49	$13.63	$13.33	$13.45	$11.43	141,395
2015-09-21	$13.31	$13.65	$13.31	$13.59	$11.55	208,798
2015-09-18	$13.45	$13.66	$13.23	$13.62	$11.57	579,639
2015-09-17	$13.18	$13.60	$13.11	$13.43	$11.41	167,974
2015-09-16	$13.08	$13.28	$13.08	$13.17	$11.19	104,555
2015-09-15	$12.99	$13.15	$12.88	$13.09	$11.12	139,340
2015-09-14	$13.00	$13.02	$12.84	$12.92	$10.98	101,860
2015-09-11	$12.77	$13.07	$12.77	$13.00	$11.05	194,188
2015-09-10	$12.65	$12.94	$12.65	$12.77	$10.85	230,364
2015-09-09	$13.00	$13.05	$12.66	$12.69	$10.78	126,730
2015-09-08	$13.82	$13.82	$12.70	$12.94	$11.00	157,866
2015-09-04	$12.92	$13.02	$12.76	$12.82	$10.89	88,292

Rexford Industrial Realty Inc (REXR) News Headlines

Recent Rexford Industrial Realty Inc (REXR) News

Similar Companies to Rexford Industrial Realty Inc (REXR) in the REIT-Industrial Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Prologis Inc	PLD	REIT-Industrial	Real Estate	19,900
Americold Realty Trust	COLD	REIT-Industrial	Real Estate	15,500
Extra Space Storage Inc	EXR	REIT-Industrial	Real Estate	3,100
Public Storage	PSA	REIT-Industrial	Real Estate	3,000
Life Storage Inc	LSI	REIT-Industrial	Real Estate	2,000
Duke Realty Corp	DRE	REIT-Industrial	Real Estate	1,500
CubeSmart	CUBE	REIT-Industrial	Real Estate	900
National Storage Affiliates Trust	NSA	REIT-Industrial	Real Estate	360
First Industrial Realty Trust Inc	FR	REIT-Industrial	Real Estate	153
Rexford Industrial Realty Inc	REXR	REIT-Industrial	Real Estate	147

Rexford Industrial Realty Inc (REXR) Exchange: NYSE