RGC Resources Inc (RGCO) Stock Profile

Data as of Aug. 22, 2025

$19.68 ($-0.46) -2.28%

RGC Resources Inc - Daily Information

Click for more stock information on RGC Resources Inc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$20.11
Previous Close	$19.68
High	$20.11
Low	$19.68
Adjusted Open	$20.11
Previous Adjusted Close	$19.68
Adjusted High	$20.11
Adjusted Low	$19.68

Invest in RGC Resources Inc (RGCO)

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!

Key People RGC Resources Inc

Employee	Position
John B. Williamson	Chairman
Paul W. Nester	President, Chief Executive Officer & Director
Carl James Shockley	Chief Operating Officer & Vice President
Lawrence T. Oliver	Chief Financial Officer, Secretary, Treasurer & VP
Robert L. Wells	Chief Information Officer & Vice President
Jacqueline L. Archer	Independent Director
Abney S. Boxley	Independent Director
Maryellen F. Goodlatte	Independent Director
S. Frank Smith	Independent Director
Nancy Howell Agee	Independent Director
J. Allen Layman	Independent Director
Thomas Joe Crawford	Independent Director

Company Profile RGC Resources Inc

Exchange: NASDAQ

IPO Date: Feb. 1, 1994

Employees: 101

Sector: Utilities

Industry: Utilities-Regulated Gas

Website: RGC Resources Inc Website

Address: 519 Kimball Avenue, N.E., Roanoke, VA, United States, 24016

Historical Stock Data for RGC Resources Inc (RGCO)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-01	$20.11	$20.11	$19.68	$19.68	$19.68	19,867
2025-07-31	$20.25	$20.53	$20.00	$20.14	$20.14	19,379
2025-07-30	$20.51	$20.85	$20.02	$20.20	$20.20	25,411
2025-07-29	$20.64	$20.85	$20.50	$20.55	$20.55	24,707
2025-07-28	$20.50	$20.79	$20.50	$20.51	$20.51	16,930
2025-07-25	$20.67	$20.82	$20.18	$20.62	$20.62	23,143
2025-07-24	$20.83	$20.86	$20.67	$20.67	$20.67	8,248
2025-07-23	$21.11	$21.11	$20.75	$20.99	$20.99	11,735
2025-07-22	$20.99	$21.18	$20.70	$20.95	$20.95	16,364
2025-07-21	$20.68	$21.18	$20.52	$20.63	$20.63	21,546
2025-07-18	$21.75	$21.75	$20.46	$20.51	$20.51	21,026
2025-07-17	$21.95	$22.75	$21.60	$21.83	$21.61	24,390
2025-07-16	$22.00	$23.22	$21.60	$21.80	$21.58	38,793
2025-07-15	$22.80	$22.80	$21.72	$21.90	$21.68	30,560
2025-07-14	$22.49	$22.93	$22.49	$22.73	$22.50	8,019
2025-07-11	$22.68	$22.68	$22.28	$22.49	$22.49	9,508
2025-07-10	$22.90	$22.93	$22.42	$22.70	$22.70	16,789
2025-07-09	$23.00	$23.37	$22.65	$22.94	$22.94	11,910
2025-07-08	$22.68	$23.50	$22.56	$22.99	$22.99	20,034
2025-07-07	$22.64	$23.43	$22.55	$22.55	$22.55	19,367
2025-07-03	$22.80	$23.00	$22.38	$22.59	$22.59	17,258
2025-07-02	$22.77	$23.49	$22.52	$22.79	$22.79	38,792
2025-07-01	$22.38	$22.85	$22.00	$22.84	$22.84	5,221
2025-06-30	$23.56	$23.82	$22.38	$22.38	$22.38	17,457
2025-06-27	$22.36	$23.46	$22.21	$23.28	$23.28	61,907
2025-06-26	$22.04	$22.38	$21.65	$22.32	$22.32	12,862
2025-06-25	$22.73	$22.73	$21.49	$21.94	$21.94	10,573
2025-06-24	$22.33	$22.88	$22.16	$22.74	$22.74	19,420
2025-06-23	$20.53	$22.20	$20.53	$22.18	$22.18	27,265
2025-06-20	$20.97	$21.02	$20.13	$20.34	$20.34	59,147
2025-06-18	$20.33	$20.80	$20.33	$20.80	$20.80	9,050
2025-06-17	$20.51	$20.67	$20.19	$20.40	$20.40	17,219
2025-06-16	$20.55	$21.61	$20.27	$20.66	$20.66	11,019
2025-06-13	$20.38	$21.26	$20.27	$20.27	$20.27	19,132
2025-06-12	$20.67	$20.67	$20.51	$20.67	$20.67	3,791
2025-06-11	$20.87	$20.90	$20.50	$20.52	$20.52	9,337
2025-06-10	$20.49	$20.88	$20.45	$20.88	$20.88	10,318
2025-06-09	$20.77	$20.78	$20.28	$20.30	$20.30	15,924
2025-06-06	$20.71	$20.71	$20.56	$20.70	$20.70	6,194
2025-06-05	$20.47	$20.50	$20.16	$20.50	$20.50	11,634
2025-06-04	$20.47	$20.82	$20.41	$20.59	$20.59	9,006
2025-06-03	$20.92	$20.92	$20.39	$20.72	$20.72	9,335
2025-06-02	$20.65	$20.76	$20.37	$20.46	$20.46	5,754
2025-05-30	$20.88	$21.06	$20.55	$20.55	$20.55	7,157
2025-05-29	$20.61	$20.95	$20.60	$20.95	$20.95	3,405
2025-05-28	$20.97	$21.36	$20.53	$20.53	$20.53	6,604
2025-05-27	$21.00	$21.09	$20.76	$20.80	$20.80	12,442
2025-05-23	$20.91	$21.28	$20.81	$20.85	$20.85	9,148
2025-05-22	$20.65	$21.40	$20.27	$21.02	$21.02	11,352
2025-05-21	$21.02	$21.13	$20.67	$21.00	$21.00	6,257
2025-05-20	$21.68	$21.79	$21.18	$21.29	$21.29	6,467
2025-05-19	$21.81	$21.95	$21.16	$21.88	$21.88	13,905
2025-05-16	$21.99	$22.26	$21.60	$21.63	$21.63	16,125
2025-05-15	$21.02	$22.33	$21.01	$22.24	$22.24	9,872
2025-05-14	$20.96	$21.30	$20.65	$20.96	$20.96	13,538
2025-05-13	$21.44	$21.44	$20.66	$20.98	$20.98	9,276
2025-05-12	$22.11	$22.14	$21.27	$21.27	$21.27	11,555
2025-05-09	$21.31	$21.89	$21.31	$21.79	$21.79	6,717
2025-05-08	$20.98	$21.71	$20.98	$21.56	$21.56	10,021
2025-05-07	$21.87	$21.87	$21.07	$21.07	$21.07	6,887
2025-05-06	$20.90	$21.57	$20.90	$21.57	$21.57	6,286
2025-05-05	$21.25	$21.53	$20.82	$21.00	$21.00	8,073
2025-05-02	$21.10	$21.87	$20.51	$21.70	$21.70	11,061
2025-05-01	$20.97	$21.21	$20.41	$21.10	$21.10	11,145
2025-04-30	$21.03	$21.25	$20.59	$20.97	$20.97	9,699
2025-04-29	$20.29	$21.28	$20.29	$21.28	$21.28	7,363
2025-04-28	$20.59	$20.59	$20.15	$20.45	$20.45	8,834
2025-04-25	$20.75	$20.78	$20.07	$20.78	$20.78	13,499
2025-04-24	$20.80	$20.89	$20.74	$20.80	$20.80	6,143
2025-04-23	$21.71	$21.71	$20.73	$20.84	$20.84	20,187
2025-04-22	$20.85	$21.62	$20.85	$21.43	$21.43	12,704
2025-04-21	$20.76	$21.31	$20.73	$20.85	$20.85	12,667
2025-04-17	$21.41	$21.64	$21.07	$21.09	$21.09	14,873
2025-04-16	$22.25	$22.25	$21.64	$21.64	$21.42	10,001
2025-04-15	$21.76	$22.33	$21.76	$22.07	$21.85	13,587
2025-04-14	$22.07	$22.15	$21.17	$21.75	$21.54	16,690
2025-04-11	$22.10	$22.28	$21.83	$22.10	$21.88	10,063
2025-04-10	$22.08	$22.50	$21.80	$21.84	$21.63	9,505
2025-04-09	$21.99	$23.00	$21.51	$22.45	$22.23	31,766
2025-04-08	$22.40	$22.40	$21.18	$21.89	$21.68	16,890
2025-04-07	$20.93	$22.42	$20.93	$22.10	$21.88	15,570
2025-04-04	$20.75	$21.33	$20.40	$21.33	$21.12	20,449
2025-04-03	$21.18	$21.20	$20.65	$20.85	$20.85	14,945
2025-04-02	$20.80	$21.48	$20.54	$21.48	$21.48	12,010
2025-04-01	$20.59	$21.50	$20.59	$21.01	$21.01	20,819
2025-03-31	$20.94	$21.23	$20.76	$20.87	$20.87	11,750
2025-03-28	$21.00	$21.17	$20.52	$20.63	$20.63	7,575
2025-03-27	$20.91	$21.00	$20.58	$21.00	$21.00	10,148
2025-03-26	$21.55	$21.55	$20.53	$20.80	$20.80	7,482
2025-03-25	$20.75	$20.75	$20.21	$20.30	$20.30	6,671
2025-03-24	$21.58	$21.77	$20.39	$20.90	$20.90	25,771
2025-03-21	$20.49	$21.93	$20.25	$21.45	$21.45	49,860
2025-03-20	$21.04	$21.05	$20.27	$20.68	$20.68	7,566
2025-03-19	$20.80	$21.01	$20.30	$20.69	$20.69	14,823
2025-03-18	$20.50	$21.06	$20.29	$20.78	$20.78	9,850
2025-03-17	$21.13	$22.00	$20.59	$20.59	$20.59	7,080
2025-03-14	$20.76	$21.25	$20.59	$21.12	$21.12	8,937
2025-03-13	$20.16	$20.87	$20.02	$20.73	$20.73	13,468
2025-03-12	$20.35	$20.59	$20.06	$20.47	$20.47	8,982
2025-03-11	$20.13	$20.59	$20.04	$20.22	$20.22	10,649
2025-03-10	$20.55	$20.77	$19.97	$20.05	$20.05	13,633
2025-03-07	$20.68	$20.94	$20.22	$20.50	$20.50	12,117
2025-03-06	$19.61	$20.89	$19.50	$20.72	$20.72	19,375
2025-03-05	$19.80	$20.03	$19.61	$19.82	$19.82	13,336
2025-03-04	$19.77	$20.23	$19.73	$19.77	$19.77	6,626
2025-03-03	$20.27	$20.31	$19.60	$19.63	$19.63	10,476
2025-02-28	$20.38	$20.53	$20.24	$20.28	$20.28	8,310
2025-02-27	$20.13	$20.22	$20.04	$20.14	$20.14	5,780
2025-02-26	$20.22	$20.37	$19.81	$20.37	$20.37	8,972
2025-02-25	$20.35	$20.59	$20.03	$20.03	$20.03	12,526
2025-02-24	$20.54	$20.87	$20.17	$20.24	$20.24	9,753
2025-02-21	$20.60	$20.78	$20.25	$20.25	$20.25	10,819
2025-02-20	$20.86	$21.45	$20.33	$20.33	$20.33	10,785
2025-02-19	$21.00	$21.32	$20.49	$21.19	$21.19	20,433
2025-02-18	$20.61	$21.32	$20.56	$21.30	$21.30	11,733
2025-02-14	$21.40	$21.42	$20.59	$20.59	$20.59	4,972
2025-02-13	$21.24	$21.31	$20.76	$20.91	$20.91	13,233
2025-02-12	$21.11	$21.55	$21.10	$21.25	$21.25	9,512
2025-02-11	$21.50	$21.94	$20.72	$21.40	$21.40	7,907
2025-02-10	$21.10	$21.83	$21.01	$21.46	$21.46	10,670
2025-02-07	$20.86	$21.20	$20.60	$21.00	$21.00	8,235
2025-02-06	$21.09	$22.00	$20.53	$20.70	$20.70	6,868
2025-02-05	$20.68	$21.09	$20.55	$21.09	$21.09	9,621
2025-02-04	$20.63	$20.77	$20.39	$20.39	$20.39	4,847
2025-02-03	$21.12	$21.25	$20.44	$20.56	$20.56	9,272
2025-01-31	$21.46	$21.88	$21.00	$21.27	$21.27	16,496
2025-01-30	$21.29	$21.55	$21.13	$21.52	$21.52	4,535
2025-01-29	$21.10	$21.53	$21.08	$21.14	$21.14	6,895
2025-01-28	$21.37	$21.37	$20.85	$21.07	$21.07	8,142
2025-01-27	$20.67	$21.26	$20.66	$21.26	$21.26	10,446
2025-01-24	$20.89	$20.96	$20.67	$20.84	$20.84	10,558
2025-01-23	$20.56	$20.89	$20.45	$20.89	$20.89	7,752
2025-01-22	$21.43	$21.43	$20.70	$20.70	$20.70	8,034
2025-01-21	$21.11	$21.73	$21.11	$21.47	$21.47	15,878
2025-01-17	$20.60	$21.05	$20.20	$20.86	$20.86	16,215
2025-01-16	$19.95	$20.58	$19.70	$20.50	$20.30	16,842
2025-01-15	$20.35	$20.43	$19.84	$20.08	$19.88	16,058
2025-01-14	$20.02	$20.41	$19.84	$20.35	$20.15	12,947
2025-01-13	$19.37	$20.16	$19.37	$20.16	$19.96	8,288
2025-01-10	$19.50	$20.43	$19.50	$19.55	$19.55	24,208
2025-01-08	$19.26	$19.85	$19.24	$19.80	$19.80	16,018
2025-01-07	$19.60	$19.65	$19.06	$19.37	$19.37	20,383
2025-01-06	$20.10	$20.20	$19.52	$19.52	$19.52	14,683
2025-01-03	$20.00	$20.09	$19.95	$20.04	$20.04	7,325
2025-01-02	$20.20	$20.21	$19.95	$20.00	$20.00	10,040
2024-12-31	$20.15	$20.21	$20.02	$20.06	$20.06	11,392
2024-12-30	$19.80	$20.25	$19.50	$19.92	$19.92	9,624
2024-12-27	$20.25	$20.25	$19.62	$19.62	$19.62	20,224
2024-12-26	$20.00	$20.33	$20.00	$20.33	$20.33	6,281
2024-12-24	$19.94	$20.09	$19.60	$20.09	$20.09	18,578
2024-12-23	$20.39	$20.42	$19.84	$19.84	$19.84	7,324
2024-12-20	$19.54	$20.43	$19.54	$20.26	$20.26	62,799
2024-12-19	$20.10	$20.10	$19.39	$19.66	$19.66	22,856
2024-12-18	$20.97	$21.00	$19.82	$19.82	$19.82	19,246
2024-12-17	$20.99	$21.16	$20.88	$20.88	$20.88	7,975
2024-12-16	$20.43	$21.23	$20.43	$21.04	$21.04	8,353
2024-12-13	$20.15	$20.55	$20.15	$20.55	$20.55	6,306
2024-12-12	$20.49	$20.62	$20.14	$20.25	$20.25	5,950
2024-12-11	$21.15	$21.15	$20.40	$20.40	$20.40	24,655
2024-12-10	$20.40	$21.04	$20.19	$20.95	$20.95	8,749
2024-12-09	$20.60	$21.22	$20.35	$20.37	$20.37	9,041
2024-12-06	$20.43	$20.77	$20.26	$20.60	$20.60	7,269
2024-12-05	$20.10	$20.87	$20.10	$20.43	$20.43	11,244
2024-12-04	$20.88	$20.94	$20.20	$20.54	$20.54	7,912
2024-12-03	$21.40	$21.50	$20.45	$20.60	$20.60	9,936
2024-12-02	$20.95	$21.50	$20.95	$21.38	$21.38	18,363
2024-11-29	$20.91	$21.10	$20.65	$20.80	$20.80	3,911
2024-11-27	$20.54	$21.48	$20.54	$20.90	$20.90	7,065
2024-11-26	$21.33	$21.33	$20.61	$20.67	$20.67	8,590
2024-11-25	$21.36	$21.65	$21.32	$21.40	$21.40	11,576
2024-11-22	$21.27	$21.71	$21.24	$21.24	$21.24	8,813
2024-11-21	$20.27	$21.37	$20.26	$21.37	$21.37	9,116
2024-11-20	$20.21	$20.68	$20.21	$20.22	$20.22	10,329
2024-11-19	$20.27	$20.35	$19.79	$20.35	$20.35	7,812
2024-11-18	$20.90	$21.06	$20.49	$20.51	$20.51	10,247
2024-11-15	$21.10	$21.30	$20.30	$20.92	$20.92	12,324
2024-11-14	$21.00	$21.20	$20.66	$20.75	$20.75	9,943
2024-11-13	$22.09	$22.09	$21.09	$21.09	$21.09	12,410
2024-11-12	$22.54	$22.54	$21.61	$21.68	$21.68	12,047
2024-11-11	$22.49	$22.49	$21.72	$22.22	$22.22	20,332
2024-11-08	$22.30	$22.76	$22.20	$22.33	$22.33	7,486
2024-11-07	$23.59	$23.59	$22.03	$22.30	$22.30	19,807
2024-11-06	$21.70	$24.20	$21.26	$23.49	$23.49	31,575
2024-11-05	$20.36	$20.78	$20.34	$20.78	$20.78	7,992
2024-11-04	$20.00	$20.50	$20.00	$20.40	$20.40	9,263
2024-11-01	$20.63	$20.78	$20.31	$20.34	$20.34	8,998
2024-10-31	$20.75	$20.89	$20.30	$20.47	$20.47	9,320
2024-10-30	$20.30	$20.70	$20.25	$20.60	$20.60	10,018
2024-10-29	$20.15	$20.26	$19.86	$20.26	$20.26	11,411
2024-10-28	$20.57	$20.57	$20.17	$20.35	$20.35	6,732
2024-10-25	$20.67	$20.74	$20.21	$20.25	$20.25	4,246
2024-10-24	$20.69	$20.89	$20.49	$20.68	$20.68	5,986
2024-10-23	$20.11	$20.58	$20.11	$20.58	$20.58	6,816
2024-10-22	$19.80	$20.36	$19.80	$20.24	$20.24	5,808
2024-10-21	$20.77	$20.77	$19.82	$19.82	$19.82	8,374
2024-10-18	$21.30	$21.41	$21.01	$21.05	$21.05	5,396
2024-10-17	$21.70	$21.78	$20.95	$21.31	$21.11	4,642
2024-10-16	$20.95	$21.54	$20.83	$21.54	$21.34	10,157
2024-10-15	$21.06	$21.50	$20.93	$21.07	$20.87	7,073
2024-10-14	$21.09	$21.18	$20.97	$20.97	$20.77	1,937
2024-10-11	$20.49	$21.02	$20.24	$21.02	$20.82	6,075
2024-10-10	$20.14	$20.41	$20.10	$20.19	$20.00	8,914
2024-10-09	$20.65	$21.04	$20.41	$20.61	$20.42	8,834
2024-10-08	$20.61	$20.71	$20.57	$20.57	$20.38	2,865
2024-10-07	$20.73	$20.90	$20.68	$20.68	$20.49	3,289
2024-10-04	$20.81	$21.20	$20.81	$21.03	$21.03	4,159
2024-10-03	$20.75	$20.95	$20.43	$20.43	$20.43	5,479
2024-10-02	$21.24	$21.38	$20.89	$20.89	$20.89	5,865
2024-10-01	$21.92	$22.43	$21.28	$21.29	$21.29	8,526
2024-09-30	$22.42	$22.57	$22.39	$22.57	$22.57	4,200
2024-09-27	$21.64	$22.74	$21.64	$22.67	$22.67	11,698
2024-09-26	$21.67	$21.93	$21.13	$21.35	$21.35	7,782
2024-09-25	$21.28	$21.46	$21.08	$21.45	$21.45	8,175
2024-09-24	$21.81	$21.85	$21.30	$21.78	$21.78	4,708
2024-09-23	$22.11	$22.28	$21.20	$21.75	$21.75	10,711
2024-09-20	$21.67	$22.07	$21.56	$22.03	$22.03	42,264
2024-09-19	$22.15	$22.25	$21.71	$22.13	$22.13	8,973
2024-09-18	$21.73	$22.37	$21.60	$21.63	$21.63	12,571
2024-09-17	$22.00	$22.30	$21.78	$21.89	$21.89	16,706
2024-09-16	$21.68	$22.01	$21.50	$21.78	$21.78	7,002
2024-09-13	$20.96	$21.69	$20.96	$21.61	$21.61	7,603
2024-09-12	$20.40	$20.76	$19.80	$20.76	$20.76	7,133
2024-09-11	$20.60	$20.60	$19.81	$19.88	$19.88	5,379
2024-09-10	$19.70	$20.11	$19.70	$20.11	$20.11	6,051
2024-09-09	$19.50	$19.73	$19.40	$19.64	$19.64	9,722
2024-09-06	$19.71	$19.75	$19.30	$19.30	$19.30	10,229
2024-09-05	$19.76	$19.96	$19.36	$19.43	$19.43	9,380
2024-09-04	$20.15	$20.15	$19.83	$20.01	$20.01	3,954
2024-09-03	$21.03	$21.03	$20.09	$20.09	$20.09	11,250
2024-08-30	$21.34	$21.34	$20.64	$21.25	$21.25	3,430
2024-08-29	$21.15	$21.47	$21.15	$21.47	$21.47	4,982
2024-08-28	$20.80	$21.28	$20.53	$20.53	$20.53	6,020
2024-08-27	$20.77	$20.84	$20.68	$20.71	$20.71	2,850
2024-08-26	$21.30	$21.42	$20.91	$20.91	$20.91	4,783
2024-08-23	$20.72	$21.06	$20.72	$21.06	$21.06	8,213
2024-08-22	$19.78	$19.98	$19.78	$19.93	$19.93	4,122
2024-08-21	$19.93	$20.26	$19.64	$20.12	$20.12	4,843
2024-08-20	$20.72	$20.72	$20.03	$20.11	$20.11	5,064
2024-08-19	$20.89	$20.89	$20.39	$20.58	$20.58	6,691
2024-08-16	$20.46	$20.67	$20.46	$20.54	$20.54	5,038
2024-08-15	$20.24	$20.70	$20.11	$20.49	$20.49	6,164
2024-08-14	$19.80	$19.80	$19.68	$19.76	$19.76	7,418
2024-08-13	$19.77	$19.90	$19.75	$19.84	$19.84	11,653
2024-08-12	$20.24	$20.48	$19.75	$19.78	$19.78	10,203
2024-08-09	$19.90	$19.90	$19.75	$19.83	$19.83	7,233
2024-08-08	$19.52	$20.58	$19.50	$19.67	$19.67	25,205
2024-08-07	$19.77	$19.78	$19.40	$19.40	$19.40	27,104
2024-08-06	$19.50	$19.85	$19.35	$19.75	$19.75	17,551
2024-08-05	$20.00	$20.74	$19.05	$19.20	$19.20	23,302
2024-08-02	$20.83	$21.97	$20.72	$20.78	$20.78	13,472
2024-08-01	$22.66	$22.89	$21.54	$21.54	$21.54	17,138
2024-07-31	$22.00	$22.91	$21.80	$22.51	$22.51	17,921
2024-07-30	$21.72	$21.95	$21.55	$21.95	$21.95	8,747
2024-07-29	$22.08	$22.08	$21.07	$21.55	$21.55	11,061
2024-07-26	$22.12	$22.30	$21.92	$22.09	$22.09	20,597
2024-07-25	$21.87	$22.50	$21.51	$22.04	$22.04	23,068
2024-07-24	$22.92	$23.70	$21.67	$21.68	$21.68	27,938
2024-07-23	$22.39	$22.93	$22.09	$22.92	$22.92	19,540
2024-07-22	$22.02	$22.22	$21.56	$22.07	$22.07	10,389
2024-07-19	$21.52	$21.95	$21.52	$21.79	$21.79	13,057
2024-07-18	$21.99	$22.09	$21.50	$21.50	$21.50	18,619
2024-07-17	$22.21	$22.55	$22.00	$22.04	$22.04	30,313
2024-07-16	$22.30	$22.95	$21.77	$22.77	$22.57	34,433
2024-07-15	$21.54	$22.76	$21.00	$22.00	$21.80	35,500
2024-07-12	$21.29	$21.71	$21.29	$21.38	$21.38	19,970
2024-07-11	$20.14	$21.40	$20.14	$21.17	$21.17	39,675
2024-07-10	$19.59	$19.87	$19.42	$19.87	$19.87	11,304
2024-07-09	$19.51	$19.70	$19.25	$19.42	$19.42	13,433
2024-07-08	$19.57	$19.74	$19.43	$19.50	$19.50	12,345
2024-07-05	$19.54	$19.66	$19.31	$19.33	$19.33	23,476
2024-07-03	$19.48	$19.75	$19.35	$19.55	$19.55	14,323
2024-07-02	$19.78	$19.88	$19.25	$19.26	$19.26	15,660
2024-07-01	$20.41	$20.41	$19.81	$19.87	$19.87	11,293
2024-06-28	$20.57	$20.85	$20.01	$20.45	$20.45	128,575
2024-06-27	$20.27	$20.38	$20.08	$20.38	$20.38	6,933
2024-06-26	$20.01	$20.30	$19.89	$20.02	$20.02	12,388
2024-06-25	$20.20	$20.39	$20.10	$20.10	$20.10	8,565
2024-06-24	$19.59	$20.49	$19.59	$20.06	$20.06	6,910
2024-06-21	$20.23	$20.30	$19.73	$19.73	$19.73	25,568
2024-06-20	$20.33	$20.33	$19.95	$20.25	$20.25	4,580
2024-06-18	$20.37	$20.39	$20.15	$20.39	$20.39	8,342
2024-06-17	$20.10	$20.52	$20.10	$20.20	$20.20	5,807
2024-06-14	$20.28	$20.39	$20.28	$20.31	$20.31	5,133
2024-06-13	$20.74	$20.93	$20.54	$20.54	$20.54	6,727
2024-06-12	$20.74	$21.40	$20.74	$20.74	$20.74	13,673
2024-06-11	$20.21	$20.38	$20.04	$20.38	$20.38	5,514
2024-06-10	$20.02	$20.21	$20.02	$20.21	$20.21	6,882
2024-06-07	$20.25	$20.39	$20.08	$20.25	$20.25	5,796
2024-06-06	$20.70	$20.70	$19.99	$20.30	$20.30	8,216
2024-06-05	$19.84	$20.82	$19.84	$20.82	$20.82	7,337
2024-06-04	$20.46	$20.56	$20.09	$20.52	$20.52	6,157
2024-06-03	$20.75	$20.99	$20.59	$20.62	$20.62	6,057
2024-05-31	$20.46	$20.75	$20.38	$20.70	$20.70	8,632
2024-05-30	$20.57	$20.63	$20.40	$20.62	$20.62	5,814
2024-05-29	$20.58	$20.58	$19.95	$20.02	$20.02	10,223
2024-05-28	$20.19	$20.66	$20.19	$20.57	$20.57	6,226
2024-05-24	$19.98	$20.18	$19.76	$20.18	$20.18	10,185
2024-05-23	$20.22	$20.22	$19.51	$19.88	$19.88	20,304
2024-05-22	$20.65	$20.65	$20.11	$20.30	$20.30	9,651
2024-05-21	$20.48	$20.61	$20.48	$20.58	$20.58	9,671
2024-05-20	$20.50	$20.67	$20.49	$20.60	$20.60	4,627
2024-05-17	$20.85	$20.89	$19.88	$20.64	$20.64	15,411
2024-05-16	$20.85	$21.10	$20.52	$20.75	$20.75	9,290
2024-05-15	$20.91	$21.16	$20.62	$20.75	$20.75	21,582
2024-05-14	$20.72	$20.79	$20.20	$20.75	$20.75	8,751
2024-05-13	$20.72	$20.83	$20.40	$20.45	$20.45	6,525
2024-05-10	$20.88	$20.88	$20.48	$20.77	$20.77	5,322
2024-05-09	$20.60	$21.00	$20.42	$21.00	$21.00	6,205
2024-05-08	$21.17	$21.17	$20.57	$20.65	$20.65	4,584
2024-05-07	$21.48	$21.58	$21.17	$21.23	$21.23	7,188
2024-05-06	$21.38	$21.60	$21.07	$21.40	$21.40	8,624
2024-05-03	$20.63	$21.38	$20.63	$21.38	$21.38	8,015
2024-05-02	$20.72	$21.35	$20.72	$21.21	$21.21	10,015
2024-05-01	$20.85	$21.40	$20.57	$20.94	$20.94	15,871
2024-04-30	$20.98	$20.98	$20.62	$20.62	$20.62	7,093
2024-04-29	$20.52	$20.98	$20.52	$20.98	$20.98	7,983
2024-04-26	$20.20	$20.53	$20.20	$20.51	$20.51	5,788
2024-04-25	$20.28	$20.46	$20.21	$20.22	$20.22	12,095
2024-04-24	$19.90	$20.29	$19.84	$20.26	$20.26	11,007
2024-04-23	$19.40	$19.98	$19.40	$19.98	$19.98	14,966
2024-04-22	$19.15	$19.58	$19.15	$19.40	$19.40	9,925
2024-04-19	$18.83	$19.55	$18.83	$19.23	$19.23	12,069
2024-04-18	$19.15	$19.33	$18.62	$18.90	$18.90	17,707
2024-04-17	$19.17	$19.37	$19.00	$19.27	$19.27	4,929
2024-04-16	$19.24	$19.63	$19.00	$19.17	$19.17	5,336
2024-04-15	$19.75	$20.18	$19.20	$19.75	$19.75	22,559
2024-04-12	$19.78	$20.45	$19.61	$19.94	$19.74	10,381
2024-04-11	$19.67	$20.34	$19.21	$20.15	$19.95	8,700
2024-04-10	$19.88	$20.00	$19.33	$19.80	$19.60	18,374
2024-04-09	$20.64	$20.64	$20.05	$20.13	$19.93	13,421
2024-04-08	$21.49	$21.49	$20.17	$20.37	$20.17	22,769
2024-04-05	$21.54	$21.54	$21.29	$21.29	$21.29	13,790
2024-04-04	$21.30	$21.62	$21.18	$21.51	$21.51	19,599
2024-04-03	$20.20	$21.09	$20.20	$20.90	$20.90	15,282
2024-04-02	$20.34	$20.42	$20.15	$20.32	$20.32	10,514
2024-04-01	$20.06	$20.44	$19.73	$20.32	$20.32	32,330
2024-03-28	$19.46	$20.24	$19.46	$20.24	$20.24	10,837
2024-03-27	$18.41	$19.54	$18.40	$19.40	$19.40	12,560
2024-03-26	$19.91	$19.91	$18.38	$18.40	$18.40	21,894
2024-03-25	$20.10	$20.26	$19.55	$19.61	$19.61	4,797
2024-03-22	$19.61	$19.75	$19.26	$19.75	$19.75	6,374
2024-03-21	$19.88	$19.89	$19.59	$19.80	$19.80	13,760
2024-03-20	$21.11	$21.11	$19.63	$20.11	$20.11	17,205
2024-03-19	$20.99	$21.37	$20.71	$21.11	$21.11	15,566
2024-03-18	$21.41	$21.48	$19.01	$20.86	$20.86	21,275
2024-03-15	$19.81	$21.38	$19.81	$21.34	$21.34	74,623
2024-03-14	$20.01	$20.39	$19.80	$20.34	$20.34	24,015
2024-03-13	$21.00	$21.00	$20.25	$20.34	$20.34	15,911
2024-03-12	$20.30	$20.79	$20.30	$20.63	$20.63	13,341
2024-03-11	$20.53	$21.02	$20.26	$20.31	$20.31	8,396
2024-03-08	$19.55	$21.05	$19.55	$20.34	$20.34	33,283
2024-03-07	$18.56	$19.98	$18.56	$19.55	$19.55	9,142
2024-03-06	$18.93	$19.75	$18.93	$19.49	$19.49	8,590
2024-03-05	$18.93	$19.18	$18.93	$19.17	$19.17	4,570
2024-03-04	$18.69	$19.25	$18.69	$19.00	$19.00	9,496
2024-03-01	$19.05	$19.05	$18.74	$18.91	$18.91	4,476
2024-02-29	$19.24	$19.24	$18.76	$18.76	$18.76	8,507
2024-02-28	$18.65	$19.06	$18.65	$18.83	$18.83	6,709
2024-02-27	$18.68	$18.98	$18.61	$18.80	$18.80	8,508
2024-02-26	$18.67	$18.68	$18.54	$18.68	$18.68	3,317
2024-02-23	$18.69	$19.25	$18.60	$18.62	$18.62	6,996
2024-02-22	$18.83	$19.30	$18.29	$18.70	$18.70	20,198
2024-02-21	$19.00	$19.00	$18.83	$18.83	$18.83	8,698
2024-02-20	$19.09	$19.45	$18.63	$18.85	$18.85	46,889
2024-02-16	$19.43	$19.49	$19.25	$19.25	$19.25	7,120
2024-02-15	$19.18	$19.60	$19.06	$19.50	$19.50	14,082
2024-02-14	$18.40	$18.85	$18.25	$18.85	$18.85	15,062
2024-02-13	$19.47	$19.49	$18.32	$18.37	$18.37	36,757
2024-02-12	$19.18	$19.96	$19.18	$19.88	$19.88	10,980
2024-02-09	$18.68	$19.49	$18.56	$19.35	$19.35	9,097
2024-02-08	$18.35	$18.80	$18.35	$18.74	$18.74	10,921
2024-02-07	$18.18	$18.50	$18.02	$18.15	$18.15	27,352
2024-02-06	$18.09	$18.67	$17.90	$18.27	$18.27	10,509
2024-02-05	$18.68	$18.70	$18.08	$18.08	$18.08	23,172
2024-02-02	$19.17	$19.65	$18.87	$18.91	$18.91	17,100
2024-02-01	$19.27	$19.43	$19.09	$19.18	$19.18	7,838
2024-01-31	$19.47	$19.80	$19.04	$19.11	$19.11	21,558
2024-01-30	$19.41	$19.68	$19.03	$19.47	$19.47	8,558
2024-01-29	$19.02	$19.38	$19.01	$19.38	$19.38	4,687
2024-01-26	$19.27	$19.27	$19.01	$19.15	$19.15	10,234
2024-01-25	$19.26	$19.40	$19.03	$19.03	$19.03	8,399
2024-01-24	$19.68	$19.95	$18.92	$19.10	$19.10	13,519
2024-01-23	$19.24	$19.59	$19.15	$19.46	$19.46	20,194
2024-01-22	$19.13	$19.26	$19.00	$19.03	$19.03	10,602
2024-01-19	$18.96	$19.04	$18.96	$19.01	$19.01	5,436
2024-01-18	$18.68	$19.09	$18.61	$18.91	$18.91	8,895
2024-01-17	$18.95	$19.50	$18.53	$18.72	$18.72	16,872
2024-01-16	$19.12	$19.44	$18.95	$18.95	$18.95	7,699
2024-01-12	$19.56	$19.60	$19.22	$19.36	$19.16	26,211
2024-01-11	$19.27	$19.36	$19.07	$19.23	$19.03	18,684
2024-01-10	$19.30	$19.73	$19.13	$19.48	$19.28	16,810
2024-01-09	$19.21	$19.53	$18.97	$19.23	$19.03	16,811
2024-01-08	$19.04	$19.41	$18.88	$19.29	$19.09	26,710
2024-01-05	$18.97	$19.35	$18.61	$19.02	$18.82	22,995
2024-01-04	$19.22	$19.60	$18.94	$19.05	$18.85	35,627
2024-01-03	$20.19	$20.67	$19.33	$19.39	$19.19	120,108
2024-01-02	$20.15	$20.71	$20.04	$20.19	$19.98	24,684
2023-12-29	$20.59	$20.59	$20.32	$20.34	$20.34	12,210
2023-12-28	$20.73	$21.08	$20.55	$20.70	$20.70	21,702
2023-12-27	$21.45	$21.45	$21.00	$21.15	$21.15	11,865
2023-12-26	$21.48	$21.48	$21.00	$21.32	$21.32	10,361
2023-12-22	$21.31	$21.67	$21.03	$21.39	$21.39	30,732
2023-12-21	$21.53	$21.63	$21.20	$21.34	$21.34	17,703
2023-12-20	$21.23	$21.86	$21.23	$21.34	$21.34	35,152
2023-12-19	$21.36	$21.86	$21.23	$21.45	$21.45	15,319
2023-12-18	$21.53	$21.53	$20.93	$21.24	$21.24	17,012
2023-12-15	$21.78	$21.78	$20.84	$21.57	$21.57	45,115
2023-12-14	$21.76	$21.89	$21.16	$21.69	$21.69	16,661
2023-12-13	$20.56	$21.72	$20.35	$21.50	$21.50	58,407
2023-12-12	$19.89	$20.79	$19.89	$20.43	$20.43	22,110
2023-12-11	$20.39	$20.41	$19.75	$20.37	$20.37	20,965
2023-12-08	$20.59	$20.95	$20.44	$20.54	$20.54	17,788
2023-12-07	$20.57	$20.96	$20.16	$20.74	$20.74	23,041
2023-12-06	$19.37	$20.55	$19.32	$20.45	$20.45	33,527
2023-12-05	$18.93	$19.30	$18.93	$19.18	$19.18	21,129
2023-12-04	$18.56	$19.15	$18.56	$18.90	$18.90	22,488
2023-12-01	$17.75	$18.61	$17.72	$18.52	$18.52	12,435
2023-11-30	$17.67	$17.69	$17.51	$17.55	$17.55	9,650
2023-11-29	$17.76	$17.86	$17.39	$17.56	$17.56	55,683
2023-11-28	$17.78	$18.11	$17.77	$17.81	$17.81	25,901
2023-11-27	$18.00	$18.22	$17.98	$17.98	$17.98	10,722
2023-11-24	$17.87	$18.13	$17.65	$18.13	$18.13	5,712
2023-11-22	$17.31	$17.76	$17.31	$17.76	$17.76	9,082
2023-11-21	$16.99	$17.23	$16.86	$17.14	$17.14	15,438
2023-11-20	$16.97	$17.16	$16.87	$16.87	$16.87	23,628
2023-11-17	$17.26	$17.35	$16.56	$16.90	$16.90	20,362
2023-11-16	$17.10	$17.27	$16.86	$17.11	$17.11	14,740
2023-11-15	$17.46	$17.70	$17.11	$17.13	$17.13	37,827
2023-11-14	$16.28	$17.73	$16.16	$17.73	$17.73	20,488
2023-11-13	$15.80	$16.10	$15.68	$16.03	$16.03	18,396
2023-11-10	$16.00	$16.00	$15.50	$15.69	$15.69	91,357
2023-11-09	$16.15	$16.22	$15.88	$16.01	$16.01	16,817
2023-11-08	$16.44	$16.58	$15.94	$16.15	$16.15	18,242
2023-11-07	$16.87	$16.93	$16.50	$16.58	$16.58	27,670
2023-11-06	$16.93	$17.09	$16.93	$16.99	$16.99	7,324
2023-11-03	$16.80	$17.14	$16.78	$17.06	$17.06	16,509
2023-11-02	$15.79	$16.62	$15.79	$16.56	$16.56	21,470
2023-11-01	$15.85	$15.99	$15.63	$15.70	$15.70	12,937
2023-10-31	$15.71	$16.20	$15.51	$15.64	$15.64	18,217
2023-10-30	$15.57	$15.84	$15.45	$15.81	$15.81	9,302
2023-10-27	$15.70	$15.70	$15.36	$15.42	$15.42	15,750
2023-10-26	$15.97	$16.20	$15.59	$15.75	$15.75	22,914
2023-10-25	$15.91	$15.91	$15.63	$15.76	$15.76	22,893
2023-10-24	$16.15	$16.28	$15.80	$15.91	$15.91	51,683
2023-10-23	$16.30	$16.32	$16.08	$16.12	$16.12	65,328
2023-10-20	$16.60	$16.65	$16.22	$16.24	$16.24	25,990
2023-10-19	$16.51	$16.79	$16.47	$16.55	$16.55	20,847
2023-10-18	$17.00	$17.00	$16.56	$16.62	$16.62	19,959
2023-10-17	$16.82	$17.25	$16.40	$16.97	$16.97	21,019
2023-10-16	$16.85	$17.16	$16.57	$16.84	$16.84	33,908
2023-10-13	$17.20	$17.20	$16.58	$16.61	$16.61	21,598
2023-10-12	$17.22	$17.42	$17.04	$17.33	$17.13	23,388
2023-10-11	$17.39	$17.60	$17.03	$17.15	$16.95	17,532
2023-10-10	$17.13	$17.57	$17.12	$17.24	$17.04	16,260
2023-10-09	$16.98	$17.59	$16.75	$17.10	$16.90	16,172
2023-10-06	$16.78	$17.03	$16.35	$16.91	$16.71	15,539
2023-10-05	$16.28	$16.69	$16.27	$16.63	$16.43	18,100
2023-10-04	$16.47	$16.47	$16.13	$16.33	$16.14	13,164
2023-10-03	$16.74	$16.74	$16.32	$16.39	$16.20	23,936
2023-10-02	$17.18	$17.24	$16.60	$16.74	$16.54	32,098
2023-09-29	$17.14	$17.30	$17.00	$17.30	$17.10	27,391
2023-09-28	$16.81	$17.32	$16.51	$17.16	$16.96	22,155
2023-09-27	$17.73	$17.73	$16.57	$16.70	$16.50	44,775
2023-09-26	$17.84	$17.84	$17.31	$17.35	$17.15	68,381
2023-09-25	$18.09	$18.09	$17.73	$17.77	$17.56	18,400
2023-09-22	$18.01	$18.19	$18.00	$18.00	$17.79	17,341
2023-09-21	$17.96	$18.10	$17.87	$18.03	$17.82	36,107
2023-09-20	$18.09	$18.25	$18.00	$18.04	$17.83	14,755
2023-09-19	$18.12	$18.24	$18.00	$18.00	$18.00	20,747
2023-09-18	$18.07	$18.18	$17.94	$18.08	$18.08	20,273
2023-09-15	$18.05	$18.16	$17.87	$18.00	$18.00	78,333
2023-09-14	$17.86	$18.17	$17.82	$18.06	$18.06	26,621
2023-09-13	$18.01	$18.02	$17.84	$17.94	$17.94	17,224
2023-09-12	$17.84	$18.19	$17.82	$17.99	$17.99	11,138
2023-09-11	$17.84	$17.98	$17.82	$17.84	$17.84	35,180
2023-09-08	$17.95	$17.95	$17.83	$17.84	$17.84	27,498
2023-09-07	$17.83	$17.90	$17.60	$17.87	$17.87	33,193
2023-09-06	$18.02	$18.21	$17.71	$17.71	$17.71	17,156
2023-09-05	$18.09	$18.16	$17.61	$18.02	$18.02	47,190
2023-09-01	$18.13	$18.18	$17.91	$17.96	$17.96	22,822
2023-08-31	$18.62	$18.62	$18.08	$18.08	$18.08	20,799
2023-08-30	$18.29	$18.58	$18.28	$18.50	$18.50	37,929
2023-08-29	$18.62	$18.63	$18.31	$18.37	$18.37	11,534
2023-08-28	$18.26	$18.63	$18.26	$18.52	$18.52	8,598
2023-08-25	$18.36	$18.38	$18.15	$18.25	$18.25	15,958
2023-08-24	$18.18	$18.41	$18.18	$18.36	$18.36	9,089
2023-08-23	$18.48	$18.60	$18.05	$18.16	$18.16	26,025
2023-08-22	$18.62	$18.66	$18.29	$18.43	$18.43	28,725
2023-08-21	$18.77	$18.90	$18.61	$18.61	$18.61	25,721
2023-08-18	$18.61	$18.91	$18.61	$18.69	$18.69	13,312
2023-08-17	$18.93	$18.99	$18.60	$18.61	$18.61	23,436
2023-08-16	$18.66	$19.05	$18.65	$18.94	$18.94	22,091
2023-08-15	$19.10	$19.12	$18.63	$18.64	$18.64	11,692
2023-08-14	$18.71	$19.05	$18.61	$19.00	$19.00	23,967
2023-08-11	$18.80	$18.81	$18.60	$18.63	$18.63	54,106
2023-08-10	$19.02	$19.06	$18.50	$18.70	$18.70	33,775
2023-08-09	$19.21	$19.30	$18.93	$19.00	$19.00	59,460
2023-08-08	$19.60	$19.62	$19.21	$19.23	$19.23	36,702
2023-08-07	$19.75	$19.88	$19.34	$19.72	$19.72	72,874
2023-08-04	$20.33	$20.33	$19.50	$19.78	$19.78	43,486
2023-08-03	$20.24	$20.24	$19.84	$19.99	$19.99	99,457
2023-08-02	$19.91	$20.23	$19.90	$20.19	$20.19	172,698
2023-08-01	$20.24	$20.27	$19.90	$19.96	$19.96	61,205
2023-07-31	$20.20	$20.33	$19.84	$20.12	$20.12	66,673
2023-07-28	$20.29	$20.40	$20.06	$20.15	$20.15	29,150
2023-07-27	$20.08	$20.37	$20.05	$20.09	$20.09	29,556
2023-07-26	$20.47	$20.85	$20.05	$20.11	$20.11	20,734
2023-07-25	$20.17	$20.61	$20.05	$20.40	$20.40	17,464
2023-07-24	$20.14	$20.38	$19.89	$20.14	$20.14	31,937
2023-07-21	$19.75	$20.25	$19.71	$20.12	$20.12	24,128
2023-07-20	$19.05	$19.70	$19.03	$19.70	$19.70	21,803
2023-07-19	$19.45	$19.45	$18.85	$18.91	$18.91	11,786
2023-07-18	$19.44	$19.73	$19.32	$19.39	$19.39	13,884
2023-07-17	$18.90	$19.59	$18.87	$19.33	$19.33	19,090
2023-07-14	$18.83	$18.91	$18.60	$18.87	$18.87	98,793
2023-07-13	$19.19	$19.21	$18.91	$19.07	$18.87	26,550
2023-07-12	$19.06	$19.18	$18.92	$19.03	$18.83	33,045
2023-07-11	$18.95	$19.05	$18.79	$19.02	$18.82	16,640
2023-07-10	$19.12	$19.29	$18.85	$18.93	$18.73	14,323
2023-07-07	$19.14	$19.24	$18.98	$19.06	$18.86	24,441
2023-07-06	$19.46	$19.53	$18.88	$19.13	$18.93	32,559
2023-07-05	$19.98	$19.98	$19.36	$19.45	$19.25	23,752
2023-07-03	$19.60	$19.94	$19.60	$19.85	$19.64	8,236
2023-06-30	$20.12	$20.18	$19.77	$20.03	$19.82	22,837
2023-06-29	$20.50	$20.50	$19.98	$20.11	$19.90	54,359
2023-06-28	$20.63	$20.79	$20.31	$20.40	$20.19	21,394
2023-06-27	$20.66	$21.14	$20.51	$20.51	$20.30	34,348
2023-06-26	$20.94	$21.13	$20.35	$20.42	$20.21	49,579
2023-06-23	$21.83	$22.52	$20.51	$20.77	$20.55	961,030
2023-06-22	$21.91	$22.53	$21.45	$21.89	$21.66	35,214
2023-06-21	$21.47	$22.03	$21.47	$21.81	$21.81	32,804
2023-06-20	$21.27	$21.93	$21.27	$21.42	$21.42	27,090
2023-06-16	$21.42	$21.50	$21.29	$21.36	$21.36	28,172
2023-06-15	$21.35	$21.70	$21.26	$21.42	$21.42	22,299
2023-06-14	$21.63	$22.13	$21.16	$21.16	$21.16	20,307
2023-06-13	$21.81	$22.04	$21.39	$21.42	$21.42	22,708
2023-06-12	$21.70	$22.20	$21.33	$21.42	$21.42	20,598
2023-06-09	$21.75	$22.24	$21.35	$21.45	$21.45	18,428
2023-06-08	$21.07	$22.10	$21.06	$21.77	$21.77	18,248
2023-06-07	$21.24	$21.51	$20.45	$21.03	$21.03	85,773
2023-06-06	$21.41	$22.19	$21.24	$21.38	$21.38	27,504
2023-06-05	$21.39	$21.83	$20.72	$21.60	$21.60	33,829
2023-06-02	$20.75	$21.87	$20.75	$21.36	$21.36	44,426
2023-06-01	$21.41	$21.41	$20.60	$20.69	$20.69	32,843
2023-05-31	$20.23	$20.91	$19.98	$20.70	$20.70	31,411
2023-05-30	$19.51	$20.68	$19.51	$20.25	$20.25	103,142
2023-05-26	$19.16	$19.16	$18.61	$18.91	$18.91	12,080
2023-05-25	$19.16	$19.33	$18.81	$19.00	$19.00	22,269
2023-05-24	$19.17	$19.29	$18.93	$19.00	$19.00	10,387
2023-05-23	$18.46	$19.61	$18.25	$19.00	$19.00	26,181
2023-05-22	$18.31	$18.61	$18.17	$18.42	$18.42	26,978
2023-05-19	$18.39	$18.59	$18.23	$18.27	$18.27	20,142
2023-05-18	$18.30	$18.37	$18.04	$18.30	$18.30	43,980
2023-05-17	$18.06	$18.42	$18.02	$18.19	$18.19	26,540
2023-05-16	$18.25	$18.51	$18.01	$18.16	$18.16	14,571
2023-05-15	$18.91	$18.91	$18.25	$18.25	$18.25	11,436
2023-05-12	$18.83	$18.98	$18.57	$18.71	$18.71	8,219
2023-05-11	$18.80	$19.62	$18.60	$18.91	$18.91	11,312
2023-05-10	$18.50	$19.14	$18.24	$18.99	$18.99	27,488
2023-05-09	$18.42	$18.70	$18.32	$18.50	$18.50	14,014
2023-05-08	$18.90	$19.02	$18.11	$18.73	$18.73	50,128
2023-05-05	$19.02	$19.93	$18.85	$18.85	$18.85	29,225
2023-05-04	$18.55	$19.23	$18.28	$19.03	$19.03	13,144
2023-05-03	$18.01	$18.87	$18.01	$18.56	$18.56	22,139
2023-05-02	$19.03	$19.18	$18.06	$18.12	$18.12	18,042
2023-05-01	$19.36	$19.86	$19.16	$19.19	$19.19	12,508
2023-04-28	$19.64	$19.96	$19.15	$19.15	$19.15	27,597
2023-04-27	$19.99	$19.99	$19.47	$19.66	$19.66	14,411
2023-04-26	$19.94	$20.10	$19.75	$19.85	$19.85	12,387
2023-04-25	$20.82	$20.82	$19.80	$19.94	$19.94	7,611
2023-04-24	$21.36	$21.36	$20.39	$20.97	$20.97	12,294
2023-04-21	$21.49	$21.49	$21.24	$21.32	$21.32	5,141
2023-04-20	$21.56	$21.68	$21.19	$21.63	$21.63	7,159
2023-04-19	$22.08	$22.26	$21.50	$21.70	$21.70	21,323
2023-04-18	$22.41	$22.41	$21.98	$22.17	$22.17	15,214
2023-04-17	$22.75	$22.80	$22.28	$22.47	$22.47	20,665
2023-04-14	$23.53	$23.64	$22.65	$22.71	$22.71	63,816
2023-04-13	$23.80	$23.80	$23.17	$23.69	$23.49	13,703
2023-04-12	$23.67	$23.93	$23.63	$23.80	$23.59	24,799
2023-04-11	$23.69	$23.95	$23.45	$23.84	$23.63	25,688
2023-04-10	$23.42	$24.06	$23.34	$23.64	$23.44	24,451
2023-04-06	$23.00	$23.60	$23.00	$23.59	$23.39	30,062
2023-04-05	$23.21	$23.25	$22.82	$23.05	$22.85	18,284
2023-04-04	$23.25	$23.25	$22.74	$23.08	$22.88	27,176
2023-04-03	$23.30	$23.52	$22.85	$23.00	$22.80	89,781
2023-03-31	$23.28	$23.45	$22.49	$23.19	$23.19	67,497
2023-03-30	$23.42	$23.58	$22.91	$23.16	$23.16	42,436
2023-03-29	$23.75	$23.75	$22.98	$23.18	$23.18	87,453
2023-03-28	$23.48	$24.03	$23.08	$23.40	$23.40	89,046
2023-03-27	$22.81	$23.67	$22.81	$23.30	$23.30	115,656
2023-03-24	$22.01	$22.99	$21.35	$22.50	$22.50	204,656
2023-03-23	$23.62	$23.62	$22.14	$22.31	$22.31	23,224
2023-03-22	$23.84	$24.02	$23.64	$23.78	$23.78	12,915
2023-03-21	$23.90	$24.18	$23.80	$23.91	$23.91	13,450
2023-03-20	$24.15	$24.25	$23.91	$24.17	$24.17	19,693
2023-03-17	$24.22	$24.41	$23.91	$24.30	$24.30	33,345
2023-03-16	$24.07	$24.45	$23.94	$24.45	$24.45	39,021
2023-03-15	$23.55	$24.26	$23.55	$24.26	$24.26	17,097
2023-03-14	$24.30	$24.32	$23.83	$24.20	$24.20	12,612
2023-03-13	$24.10	$24.32	$23.76	$24.17	$24.17	6,422
2023-03-10	$24.21	$24.34	$23.74	$24.30	$24.30	16,710
2023-03-09	$24.18	$24.35	$23.86	$24.35	$24.35	10,226
2023-03-08	$23.95	$24.34	$23.50	$24.24	$24.24	14,957
2023-03-07	$24.01	$24.16	$23.87	$24.07	$24.07	8,334
2023-03-06	$24.01	$24.27	$23.95	$24.27	$24.27	8,769
2023-03-03	$23.66	$24.28	$23.66	$24.26	$24.26	10,288
2023-03-02	$24.09	$24.26	$23.99	$24.26	$24.26	4,322
2023-03-01	$24.10	$24.32	$23.70	$24.15	$24.15	5,767
2023-02-28	$24.18	$24.47	$23.72	$24.28	$24.28	8,120
2023-02-27	$24.04	$24.28	$24.04	$24.28	$24.28	2,160
2023-02-24	$23.46	$24.20	$23.46	$24.19	$24.19	14,175
2023-02-23	$24.13	$24.32	$24.03	$24.32	$24.32	4,349
2023-02-22	$24.01	$24.30	$24.01	$24.13	$24.13	5,105
2023-02-21	$23.91	$24.32	$23.91	$24.20	$24.20	5,173
2023-02-17	$23.93	$24.34	$23.37	$24.32	$24.32	9,654
2023-02-16	$23.88	$24.37	$23.75	$24.30	$24.30	5,349
2023-02-15	$24.15	$24.34	$23.73	$24.16	$24.16	6,545
2023-02-14	$23.98	$24.40	$23.94	$24.37	$24.37	7,821
2023-02-13	$23.70	$23.99	$23.54	$23.94	$23.94	8,549
2023-02-10	$24.15	$24.25	$23.42	$23.73	$23.73	39,404
2023-02-09	$24.16	$24.50	$23.63	$24.43	$24.43	13,693
2023-02-08	$24.38	$24.42	$23.73	$24.42	$24.42	10,023
2023-02-07	$23.69	$24.38	$23.69	$24.29	$24.29	10,745
2023-02-06	$23.71	$24.11	$23.51	$23.99	$23.99	9,239
2023-02-03	$23.58	$24.00	$23.06	$24.00	$24.00	10,844
2023-02-02	$23.12	$23.85	$22.66	$23.84	$23.84	8,090
2023-02-01	$23.60	$23.99	$23.30	$23.76	$23.76	16,262
2023-01-31	$23.14	$23.97	$23.14	$23.50	$23.50	6,350
2023-01-30	$23.14	$23.20	$22.49	$23.20	$23.20	5,825
2023-01-27	$22.83	$23.20	$22.51	$23.20	$23.20	8,628
2023-01-26	$21.75	$23.29	$21.75	$22.93	$22.93	21,743
2023-01-25	$22.53	$23.17	$22.11	$22.78	$22.78	3,375
2023-01-24	$22.89	$22.97	$22.41	$22.80	$22.80	6,576
2023-01-23	$22.76	$23.21	$22.76	$23.09	$23.09	6,814
2023-01-20	$22.70	$23.45	$22.70	$23.16	$23.16	18,193
2023-01-19	$22.70	$22.70	$22.34	$22.51	$22.51	10,002
2023-01-18	$21.74	$23.25	$21.74	$23.15	$23.15	8,533
2023-01-17	$23.15	$23.44	$23.00	$23.00	$23.00	3,059
2023-01-13	$22.98	$23.43	$22.80	$23.42	$23.42	5,397
2023-01-12	$22.62	$22.90	$22.42	$22.76	$22.76	17,011
2023-01-11	$22.13	$22.89	$22.13	$22.62	$22.62	15,270
2023-01-10	$22.13	$22.61	$21.97	$22.24	$22.24	30,470
2023-01-09	$22.56	$22.71	$22.12	$22.30	$22.30	5,002
2023-01-06	$22.25	$22.74	$22.25	$22.55	$22.55	12,682
2023-01-05	$22.32	$22.46	$22.00	$22.10	$22.10	10,684
2023-01-04	$22.50	$22.79	$21.99	$22.26	$22.26	5,657
2023-01-03	$22.46	$22.94	$22.22	$22.25	$22.25	7,807
2022-12-30	$21.78	$22.22	$21.73	$22.05	$22.05	13,567
2022-12-29	$21.47	$22.23	$21.05	$21.60	$21.60	12,082
2022-12-28	$22.28	$22.73	$21.11	$21.26	$21.26	24,430
2022-12-27	$22.38	$23.07	$22.02	$22.15	$22.15	27,638
2022-12-23	$22.55	$22.57	$22.30	$22.57	$22.57	6,920
2022-12-22	$22.19	$22.39	$22.00	$22.32	$22.32	8,446
2022-12-21	$22.31	$22.45	$22.05	$22.10	$22.10	6,586
2022-12-20	$21.97	$22.40	$21.97	$22.08	$22.08	5,583
2022-12-19	$22.75	$22.75	$22.04	$22.24	$22.24	5,197
2022-12-16	$23.09	$23.15	$22.47	$22.70	$22.70	7,543
2022-12-15	$22.43	$23.23	$22.43	$22.90	$22.90	7,983
2022-12-14	$22.31	$22.89	$22.14	$22.66	$22.66	5,441
2022-12-13	$22.50	$23.17	$21.86	$22.03	$22.03	27,762
2022-12-12	$22.71	$22.71	$21.85	$22.24	$22.24	18,484
2022-12-09	$22.68	$22.87	$22.38	$22.50	$22.50	3,576
2022-12-08	$21.88	$22.59	$21.76	$22.57	$22.57	9,079
2022-12-07	$23.07	$23.07	$21.71	$22.00	$22.00	17,037
2022-12-06	$23.50	$23.61	$22.44	$22.90	$22.90	10,607
2022-12-05	$24.37	$24.38	$22.90	$23.69	$23.69	27,219
2022-12-02	$23.64	$24.35	$23.47	$24.35	$24.35	6,102
2022-12-01	$24.39	$24.39	$24.11	$24.11	$24.11	1,910
2022-11-30	$24.35	$24.40	$23.90	$24.28	$24.28	8,022
2022-11-29	$24.24	$24.40	$24.05	$24.27	$24.27	4,638
2022-11-28	$23.40	$24.42	$23.40	$24.01	$24.01	9,301
2022-11-25	$24.00	$24.00	$23.71	$23.71	$23.71	1,254
2022-11-23	$24.17	$24.20	$23.33	$24.16	$24.16	5,865
2022-11-22	$24.48	$24.48	$23.16	$24.48	$24.48	8,467
2022-11-21	$24.54	$24.54	$23.21	$24.48	$24.48	5,512
2022-11-18	$23.52	$24.55	$23.08	$24.54	$24.54	13,651
2022-11-17	$22.06	$23.88	$22.06	$23.40	$23.40	16,458
2022-11-16	$22.41	$23.73	$22.41	$23.73	$23.73	8,409
2022-11-15	$21.50	$23.04	$20.82	$23.04	$23.04	15,547
2022-11-14	$21.27	$21.99	$21.20	$21.65	$21.65	5,577
2022-11-11	$21.92	$22.01	$21.62	$22.01	$22.01	3,704
2022-11-10	$21.95	$21.95	$21.82	$21.91	$21.91	2,273
2022-11-09	$21.74	$21.95	$21.50	$21.95	$21.95	5,086
2022-11-08	$21.21	$21.60	$21.04	$21.04	$21.04	3,276
2022-11-07	$21.07	$21.58	$21.07	$21.49	$21.49	2,635
2022-11-04	$21.41	$21.68	$21.01	$21.59	$21.59	2,929
2022-11-03	$21.69	$21.69	$21.33	$21.33	$21.33	989
2022-11-02	$21.80	$21.89	$20.68	$21.82	$21.82	7,868
2022-11-01	$21.50	$21.80	$20.93	$21.13	$21.13	6,656
2022-10-31	$21.21	$21.27	$21.03	$21.27	$21.27	1,426
2022-10-28	$21.16	$21.45	$21.16	$21.37	$21.37	2,995
2022-10-27	$20.90	$21.18	$20.90	$21.08	$21.08	975
2022-10-26	$20.88	$20.89	$20.81	$20.89	$20.89	2,448
2022-10-25	$21.19	$21.29	$21.19	$21.29	$21.29	1,266
2022-10-24	$21.58	$21.58	$21.58	$21.58	$21.58	349
2022-10-21	$21.85	$21.92	$21.50	$21.58	$21.58	2,772
2022-10-20	$21.49	$21.88	$21.49	$21.88	$21.88	1,477
2022-10-19	$21.05	$21.49	$21.00	$21.49	$21.49	1,723
2022-10-18	$21.20	$21.36	$21.06	$21.20	$21.20	2,018
2022-10-17	$21.53	$21.63	$21.45	$21.45	$21.45	1,656
2022-10-14	$22.05	$22.05	$21.11	$21.77	$21.77	3,113
2022-10-13	$20.74	$21.62	$20.74	$21.49	$21.49	17,199
2022-10-12	$21.62	$21.62	$20.90	$21.40	$21.21	1,558
2022-10-11	$20.95	$20.95	$20.71	$20.89	$20.70	2,632
2022-10-10	$20.84	$20.84	$20.71	$20.72	$20.53	7,297
2022-10-07	$21.00	$21.00	$20.70	$20.70	$20.70	9,618
2022-10-06	$21.35	$21.35	$21.12	$21.12	$21.12	1,364
2022-10-05	$21.12	$21.22	$21.12	$21.22	$21.22	989
2022-10-04	$21.05	$21.32	$21.03	$21.11	$21.11	2,004
2022-10-03	$21.28	$21.28	$21.00	$21.11	$21.11	8,870
2022-09-30	$21.19	$21.21	$21.00	$21.06	$21.06	13,989
2022-09-29	$21.10	$21.59	$21.05	$21.13	$21.13	6,566
2022-09-28	$21.38	$21.38	$21.05	$21.07	$21.07	3,410
2022-09-27	$21.21	$21.42	$21.07	$21.12	$21.12	8,257
2022-09-26	$21.27	$21.38	$21.17	$21.17	$21.17	6,012
2022-09-23	$21.45	$21.77	$21.20	$21.21	$21.21	8,569
2022-09-22	$21.64	$22.14	$21.64	$21.65	$21.65	2,565
2022-09-21	$22.41	$22.41	$21.82	$22.16	$22.16	1,006
2022-09-20	$22.00	$22.32	$21.85	$22.32	$22.32	9,769
2022-09-19	$21.84	$22.28	$21.44	$22.28	$22.28	15,512
2022-09-16	$21.33	$22.64	$21.33	$22.61	$22.61	41,490
2022-09-15	$21.17	$21.41	$21.17	$21.37	$21.37	10,388
2022-09-14	$21.22	$21.46	$21.21	$21.38	$21.38	12,748
2022-09-13	$21.66	$21.66	$21.18	$21.23	$21.23	8,423
2022-09-12	$21.58	$21.82	$21.21	$21.30	$21.30	6,796
2022-09-09	$21.29	$21.35	$21.25	$21.25	$21.25	6,350
2022-09-08	$21.21	$21.24	$21.21	$21.23	$21.23	7,626
2022-09-07	$21.17	$21.43	$21.16	$21.23	$21.23	4,788
2022-09-06	$21.37	$21.37	$21.18	$21.21	$21.21	4,647
2022-09-02	$21.41	$21.42	$21.18	$21.34	$21.34	3,654
2022-09-01	$21.51	$21.51	$21.23	$21.23	$21.23	1,803
2022-08-31	$21.29	$21.55	$21.23	$21.37	$21.37	1,561
2022-08-30	$21.25	$21.58	$21.17	$21.30	$21.30	9,612
2022-08-29	$21.27	$21.31	$21.25	$21.31	$21.31	3,911
2022-08-26	$21.28	$21.39	$21.25	$21.31	$21.31	6,295
2022-08-25	$21.36	$21.63	$21.23	$21.39	$21.39	6,986
2022-08-24	$21.33	$21.81	$21.17	$21.30	$21.30	15,383
2022-08-23	$21.51	$21.97	$21.51	$21.63	$21.63	5,624
2022-08-22	$22.10	$22.10	$21.22	$21.63	$21.63	5,170
2022-08-19	$22.07	$22.65	$22.07	$22.23	$22.23	7,400
2022-08-18	$21.36	$23.35	$21.08	$22.63	$22.63	13,500
2022-08-17	$21.19	$21.56	$21.19	$21.54	$21.54	1,163
2022-08-16	$20.99	$21.46	$20.99	$21.21	$21.21	4,263
2022-08-15	$20.75	$21.25	$20.75	$21.00	$21.00	6,267
2022-08-12	$20.50	$20.99	$20.50	$20.84	$20.84	5,849
2022-08-11	$20.30	$20.65	$20.30	$20.46	$20.46	15,421
2022-08-10	$20.14	$20.42	$20.14	$20.31	$20.31	4,593
2022-08-09	$20.15	$20.29	$20.13	$20.29	$20.29	1,254
2022-08-08	$20.25	$20.49	$20.00	$20.29	$20.29	5,638
2022-08-05	$20.02	$20.51	$20.02	$20.25	$20.25	7,447
2022-08-04	$20.45	$20.45	$20.27	$20.42	$20.42	889
2022-08-03	$19.86	$20.51	$19.86	$20.51	$20.51	4,386
2022-08-02	$19.93	$20.22	$19.93	$20.00	$20.00	10,578
2022-08-01	$20.15	$20.35	$19.60	$19.74	$19.74	12,929
2022-07-29	$19.94	$20.26	$19.94	$19.96	$19.96	2,935
2022-07-28	$19.72	$20.07	$19.63	$19.95	$19.95	4,672
2022-07-27	$19.94	$20.12	$19.58	$19.65	$19.65	4,587
2022-07-26	$20.10	$20.30	$19.72	$20.09	$20.09	10,148
2022-07-25	$19.79	$20.09	$19.69	$19.90	$19.90	2,986
2022-07-22	$19.80	$19.87	$19.53	$19.85	$19.85	12,568
2022-07-21	$19.79	$19.97	$19.67	$19.70	$19.70	22,852
2022-07-20	$19.71	$20.42	$19.71	$19.99	$19.99	16,375
2022-07-19	$20.08	$20.08	$19.73	$20.00	$20.00	11,455
2022-07-18	$20.41	$20.41	$19.73	$20.03	$20.03	14,938
2022-07-15	$20.50	$20.51	$19.61	$20.51	$20.51	7,642
2022-07-14	$20.15	$20.63	$19.72	$20.45	$20.45	9,334
2022-07-13	$20.23	$20.64	$20.04	$20.22	$20.03	8,279
2022-07-12	$19.51	$20.64	$19.51	$20.64	$20.45	6,110
2022-07-11	$19.90	$19.90	$19.34	$19.54	$19.36	2,895
2022-07-08	$19.99	$20.16	$19.70	$19.90	$19.71	13,986
2022-07-07	$19.70	$19.75	$19.70	$19.75	$19.56	1,575
2022-07-06	$19.50	$19.79	$19.46	$19.50	$19.32	2,916
2022-07-05	$19.85	$19.85	$19.30	$19.51	$19.33	3,972
2022-07-01	$19.24	$20.40	$19.18	$20.33	$20.14	8,051
2022-06-30	$18.95	$19.24	$18.95	$19.07	$18.89	3,299
2022-06-29	$18.97	$19.02	$18.97	$18.99	$18.81	956
2022-06-28	$19.16	$19.34	$18.99	$19.28	$19.10	4,555
2022-06-27	$18.85	$19.27	$18.85	$19.16	$18.98	11,647
2022-06-24	$18.82	$18.97	$18.59	$18.70	$18.52	3,802
2022-06-23	$18.15	$18.56	$18.15	$18.50	$18.33	11,850
2022-06-22	$18.20	$18.31	$18.07	$18.07	$17.90	17,444
2022-06-21	$18.59	$18.92	$18.01	$18.02	$17.85	42,480
2022-06-17	$19.24	$19.36	$18.08	$18.08	$17.91	58,140
2022-06-16	$19.32	$19.57	$19.01	$19.01	$18.83	15,791
2022-06-15	$20.06	$20.16	$19.46	$19.46	$19.28	14,153
2022-06-14	$20.50	$20.55	$19.81	$19.81	$19.62	7,009
2022-06-13	$20.50	$20.89	$20.50	$20.50	$20.31	5,186
2022-06-10	$20.74	$20.81	$20.50	$20.55	$20.36	4,798
2022-06-09	$20.65	$20.79	$20.65	$20.70	$20.50	1,570
2022-06-08	$20.72	$21.00	$20.67	$20.67	$20.47	4,522
2022-06-07	$20.79	$21.00	$20.65	$20.71	$20.51	7,039
2022-06-06	$21.00	$21.00	$20.42	$20.95	$20.75	5,453
2022-06-03	$20.61	$20.99	$20.61	$20.99	$20.79	2,759
2022-06-02	$20.99	$21.00	$20.66	$20.81	$20.61	6,577
2022-06-01	$20.59	$20.91	$20.45	$20.87	$20.67	22,651
2022-05-31	$20.20	$20.90	$19.90	$20.36	$20.17	52,355
2022-05-27	$20.68	$20.73	$20.22	$20.23	$20.04	21,390
2022-05-26	$20.10	$20.54	$19.81	$20.35	$20.15	42,373
2022-05-25	$19.80	$20.28	$19.80	$20.04	$19.85	2,425
2022-05-24	$19.70	$20.08	$19.70	$19.75	$19.56	14,936
2022-05-23	$20.33	$20.33	$19.78	$20.05	$19.86	8,157
2022-05-20	$20.15	$20.42	$19.94	$20.15	$19.96	1,784
2022-05-19	$19.71	$20.36	$19.71	$20.17	$19.98	6,566
2022-05-18	$19.87	$19.95	$19.55	$19.95	$19.76	11,138
2022-05-17	$20.07	$20.20	$19.85	$20.00	$19.81	13,056
2022-05-16	$20.20	$20.40	$19.78	$20.10	$19.91	8,596
2022-05-13	$20.43	$20.43	$19.55	$19.78	$19.59	9,551
2022-05-12	$20.30	$20.45	$19.34	$19.50	$19.32	31,316
2022-05-11	$20.40	$20.80	$20.06	$20.13	$19.94	19,542
2022-05-10	$20.55	$20.75	$20.23	$20.49	$20.30	6,285
2022-05-09	$20.92	$20.92	$20.24	$20.37	$20.18	5,209
2022-05-06	$20.34	$20.94	$20.05	$20.94	$20.74	1,855
2022-05-05	$20.60	$20.60	$20.07	$20.25	$20.06	20,594
2022-05-04	$20.75	$20.80	$20.50	$20.51	$20.32	2,969
2022-05-03	$20.95	$21.32	$20.50	$20.87	$20.67	5,732
2022-05-02	$20.95	$20.98	$20.50	$20.98	$20.78	6,833
2022-04-29	$20.73	$20.95	$20.50	$20.75	$20.55	3,990
2022-04-28	$20.78	$20.99	$20.50	$20.99	$20.79	2,831
2022-04-27	$20.60	$21.05	$20.60	$20.65	$20.45	3,029
2022-04-26	$20.70	$20.77	$20.59	$20.77	$20.57	3,837
2022-04-25	$21.20	$21.20	$20.51	$20.69	$20.49	10,720
2022-04-22	$21.30	$21.32	$21.03	$21.15	$20.95	5,896
2022-04-21	$21.90	$21.90	$21.28	$21.48	$21.28	21,358
2022-04-20	$21.12	$21.86	$21.06	$21.67	$21.46	7,038
2022-04-19	$21.38	$21.38	$20.92	$21.06	$20.86	10,591
2022-04-18	$21.36	$21.36	$20.86	$20.94	$20.74	10,294
2022-04-14	$21.17	$21.96	$21.16	$21.24	$21.04	5,451
2022-04-13	$21.16	$21.53	$21.07	$21.53	$21.33	6,263
2022-04-12	$21.60	$21.62	$21.21	$21.35	$20.96	6,169
2022-04-11	$21.98	$21.98	$21.69	$21.77	$21.37	8,748
2022-04-08	$21.81	$21.96	$21.55	$21.96	$21.56	8,549
2022-04-07	$21.82	$22.00	$21.82	$22.00	$21.60	1,667
2022-04-06	$21.65	$21.75	$21.53	$21.75	$21.35	10,713
2022-04-05	$21.46	$21.59	$21.38	$21.38	$20.99	2,854
2022-04-04	$21.75	$21.82	$21.46	$21.66	$21.26	1,460
2022-04-01	$21.41	$21.81	$21.40	$21.75	$21.35	9,581
2022-03-31	$21.20	$21.65	$21.20	$21.61	$21.22	3,007
2022-03-30	$21.34	$21.34	$21.16	$21.27	$20.88	3,868
2022-03-29	$20.95	$21.69	$20.73	$21.11	$20.72	3,133
2022-03-28	$20.97	$21.16	$20.76	$21.12	$20.73	12,432
2022-03-25	$21.16	$21.39	$20.81	$20.81	$20.43	9,065
2022-03-24	$21.31	$21.37	$21.05	$21.32	$20.93	3,165
2022-03-23	$21.38	$21.72	$21.01	$21.43	$21.03	10,701
2022-03-22	$21.72	$21.82	$21.60	$21.79	$21.39	10,848
2022-03-21	$21.93	$22.25	$21.73	$21.87	$21.47	3,615
2022-03-18	$21.70	$21.91	$21.70	$21.91	$21.51	2,998
2022-03-17	$21.79	$21.92	$21.64	$21.70	$21.30	3,933
2022-03-16	$21.73	$22.26	$21.60	$22.02	$21.62	4,290
2022-03-15	$21.90	$21.90	$21.73	$21.76	$21.36	2,554
2022-03-14	$22.40	$22.40	$21.72	$21.86	$21.46	1,903
2022-03-11	$21.98	$22.43	$21.98	$22.10	$21.69	3,395
2022-03-10	$21.54	$22.37	$21.54	$21.93	$21.53	3,827
2022-03-09	$22.32	$22.32	$22.01	$22.08	$21.68	2,952
2022-03-08	$21.84	$22.42	$21.84	$22.42	$22.01	5,140
2022-03-07	$21.64	$21.87	$21.45	$21.70	$21.30	7,338
2022-03-04	$21.23	$21.85	$21.23	$21.85	$21.45	1,993
2022-03-03	$21.50	$21.97	$21.03	$21.70	$21.30	8,267
2022-03-02	$21.80	$21.81	$21.00	$21.66	$21.26	6,185
2022-03-01	$21.77	$22.00	$21.77	$21.88	$21.48	2,518
2022-02-28	$22.05	$22.05	$21.63	$21.97	$21.57	11,359
2022-02-25	$20.68	$21.77	$20.25	$21.60	$21.20	8,782
2022-02-24	$20.45	$20.72	$20.34	$20.48	$20.10	11,451
2022-02-23	$21.32	$21.32	$20.28	$20.73	$20.35	33,297
2022-02-22	$21.74	$21.74	$21.30	$21.38	$20.99	8,890
2022-02-18	$22.04	$22.05	$21.65	$21.73	$21.33	3,603
2022-02-17	$21.91	$22.14	$21.72	$21.72	$21.32	1,519
2022-02-16	$22.42	$22.42	$21.37	$22.28	$21.87	5,803
2022-02-15	$21.55	$22.33	$21.30	$22.05	$21.65	19,850
2022-02-14	$21.50	$21.60	$21.30	$21.34	$20.95	7,419
2022-02-11	$21.50	$21.50	$21.32	$21.48	$21.09	3,455
2022-02-10	$21.37	$21.72	$21.31	$21.31	$20.92	10,633
2022-02-09	$22.29	$22.29	$21.50	$21.50	$21.11	6,118
2022-02-08	$21.70	$22.42	$21.45	$21.54	$21.14	9,215
2022-02-07	$22.05	$22.09	$21.72	$21.76	$21.36	17,843
2022-02-04	$22.01	$22.58	$21.75	$21.92	$21.52	11,995
2022-02-03	$22.15	$22.30	$22.01	$22.01	$21.61	13,179
2022-02-02	$22.45	$22.65	$22.24	$22.31	$21.90	6,057
2022-02-01	$22.80	$22.94	$22.32	$22.75	$22.33	15,265
2022-01-31	$22.46	$22.71	$22.31	$22.47	$22.05	4,975
2022-01-28	$22.65	$22.95	$22.50	$22.87	$22.45	10,032
2022-01-27	$22.44	$22.57	$22.40	$22.53	$22.12	1,719
2022-01-26	$22.50	$22.72	$22.40	$22.40	$21.99	11,516
2022-01-25	$22.75	$22.89	$22.40	$22.53	$22.12	5,784
2022-01-24	$22.41	$22.73	$22.35	$22.60	$22.19	7,481
2022-01-21	$22.55	$22.67	$22.40	$22.40	$21.99	15,340
2022-01-20	$22.75	$23.35	$22.38	$22.40	$21.99	12,354
2022-01-19	$23.28	$23.34	$22.57	$23.09	$22.67	10,541
2022-01-18	$22.35	$23.33	$22.21	$23.24	$22.81	8,512
2022-01-14	$22.40	$22.68	$22.38	$22.55	$22.14	11,596
2022-01-13	$23.08	$23.61	$22.50	$22.67	$22.06	25,197
2022-01-12	$22.59	$23.00	$22.55	$22.87	$22.26	11,135
2022-01-11	$23.00	$23.16	$22.41	$22.41	$21.81	16,613
2022-01-10	$22.81	$23.60	$22.52	$23.29	$22.67	8,892
2022-01-07	$22.69	$23.02	$22.63	$22.76	$22.15	1,620
2022-01-06	$22.30	$22.53	$22.30	$22.53	$21.93	4,305
2022-01-05	$23.26	$23.37	$22.43	$22.43	$21.83	12,182
2022-01-04	$23.01	$23.42	$22.50	$22.87	$22.26	9,008
2022-01-03	$22.78	$23.84	$22.78	$23.19	$22.57	3,803
2021-12-31	$22.90	$23.11	$22.38	$23.01	$22.39	6,540
2021-12-30	$22.45	$23.95	$22.17	$22.98	$22.36	16,767
2021-12-29	$22.10	$22.51	$22.05	$22.50	$21.90	9,684
2021-12-28	$22.45	$22.60	$22.44	$22.51	$21.91	2,954
2021-12-27	$22.11	$22.57	$21.91	$22.22	$21.63	15,785
2021-12-23	$21.95	$22.15	$21.57	$22.00	$21.41	16,241
2021-12-22	$21.84	$22.00	$21.51	$21.61	$21.03	20,475
2021-12-21	$21.92	$21.99	$21.61	$21.79	$21.21	12,967
2021-12-20	$21.79	$22.13	$21.61	$21.80	$21.22	11,723
2021-12-17	$21.77	$21.99	$21.51	$21.74	$21.16	16,747
2021-12-16	$21.51	$22.48	$21.51	$21.90	$21.31	13,390
2021-12-15	$22.11	$22.18	$21.55	$21.58	$21.00	22,778
2021-12-14	$21.85	$22.15	$21.71	$22.15	$21.56	19,641
2021-12-13	$22.14	$22.14	$21.63	$21.92	$21.33	6,342
2021-12-10	$22.32	$22.32	$22.01	$22.10	$21.51	5,732
2021-12-09	$23.09	$23.09	$22.28	$22.31	$21.71	9,439
2021-12-08	$22.89	$23.27	$22.28	$22.81	$22.20	6,014
2021-12-07	$23.50	$23.50	$22.76	$23.05	$22.43	5,626
2021-12-06	$23.92	$23.92	$22.27	$23.50	$22.87	11,415
2021-12-03	$24.05	$24.24	$23.05	$23.70	$23.07	13,073
2021-12-02	$21.80	$25.00	$21.59	$24.40	$23.75	31,382
2021-12-01	$21.45	$22.20	$21.45	$21.86	$21.28	14,814
2021-11-30	$21.57	$22.21	$21.39	$21.42	$20.85	5,765
2021-11-29	$21.92	$21.97	$21.35	$21.70	$21.12	6,996
2021-11-26	$21.34	$21.58	$21.32	$21.58	$21.00	6,515
2021-11-24	$21.79	$21.93	$21.47	$21.53	$20.95	12,930
2021-11-23	$22.00	$22.21	$21.80	$21.81	$21.23	17,254
2021-11-22	$22.15	$22.36	$21.98	$22.16	$21.57	2,130
2021-11-19	$22.25	$22.25	$21.91	$22.10	$21.51	3,452
2021-11-18	$22.34	$22.34	$22.17	$22.19	$21.60	2,904
2021-11-17	$22.58	$22.58	$22.41	$22.48	$21.88	3,936
2021-11-16	$22.25	$22.59	$22.25	$22.36	$21.76	6,856
2021-11-15	$22.14	$22.60	$22.00	$22.60	$22.00	7,269
2021-11-12	$22.28	$22.44	$22.15	$22.22	$21.63	4,939
2021-11-11	$22.15	$22.41	$22.15	$22.38	$21.78	3,656
2021-11-10	$22.05	$22.25	$22.05	$22.21	$21.62	3,997
2021-11-09	$22.14	$22.34	$22.00	$22.16	$21.57	5,916
2021-11-08	$22.24	$22.24	$22.01	$22.10	$21.51	21,131
2021-11-05	$22.40	$22.43	$22.10	$22.24	$21.65	13,705
2021-11-04	$22.25	$22.41	$22.06	$22.20	$21.61	8,002
2021-11-03	$22.28	$22.43	$22.06	$22.27	$21.67	4,323
2021-11-02	$22.44	$22.44	$22.25	$22.26	$21.66	3,720
2021-11-01	$22.01	$22.44	$22.00	$22.26	$21.66	7,454
2021-10-29	$22.07	$22.25	$21.95	$22.12	$21.53	6,591
2021-10-28	$22.24	$22.39	$21.95	$22.17	$21.58	5,227
2021-10-27	$22.08	$22.25	$21.87	$22.22	$21.63	9,822
2021-10-26	$22.10	$22.39	$22.01	$22.24	$21.65	10,171
2021-10-25	$22.40	$22.47	$22.11	$22.15	$21.56	6,763
2021-10-22	$22.19	$22.28	$22.15	$22.25	$21.65	3,862
2021-10-21	$22.25	$22.37	$22.15	$22.35	$21.75	2,975
2021-10-20	$21.97	$22.24	$21.97	$22.17	$21.58	3,033
2021-10-19	$21.98	$22.20	$21.98	$22.09	$21.50	4,031
2021-10-18	$22.00	$22.19	$21.89	$21.90	$21.31	7,748
2021-10-15	$22.07	$22.12	$21.95	$22.08	$21.49	8,828
2021-10-14	$22.20	$22.23	$22.04	$22.20	$21.61	3,986
2021-10-13	$22.44	$22.44	$22.23	$22.23	$21.46	1,940
2021-10-12	$22.28	$22.40	$22.24	$22.26	$21.49	12,537
2021-10-11	$22.50	$22.51	$22.43	$22.43	$21.65	3,748
2021-10-08	$22.35	$22.78	$22.35	$22.73	$21.94	19,957
2021-10-07	$22.35	$22.59	$22.35	$22.42	$21.64	3,646
2021-10-06	$22.35	$22.44	$22.32	$22.32	$21.54	1,902
2021-10-05	$22.46	$22.60	$22.23	$22.60	$21.81	6,166
2021-10-04	$22.48	$22.49	$22.46	$22.49	$21.71	4,923
2021-10-01	$22.73	$22.74	$22.44	$22.55	$21.77	4,858
2021-09-30	$22.69	$22.76	$22.50	$22.50	$21.72	2,473
2021-09-29	$22.88	$22.88	$22.44	$22.71	$21.92	2,245
2021-09-28	$22.77	$22.79	$22.33	$22.72	$21.93	9,790
2021-09-27	$22.90	$22.90	$22.75	$22.89	$22.09	22,316
2021-09-24	$22.76	$22.86	$22.50	$22.65	$21.86	8,841
2021-09-23	$23.17	$23.17	$22.74	$22.76	$21.97	5,578
2021-09-22	$23.09	$23.09	$22.74	$22.74	$21.95	6,893
2021-09-21	$22.65	$22.91	$22.63	$22.74	$21.95	4,570
2021-09-20	$22.64	$22.81	$22.50	$22.60	$21.81	9,515
2021-09-17	$22.45	$22.95	$22.45	$22.95	$22.15	12,947
2021-09-16	$22.56	$22.75	$22.46	$22.51	$21.73	5,161
2021-09-15	$22.83	$22.83	$22.50	$22.59	$21.80	3,986
2021-09-14	$23.48	$23.48	$22.69	$22.81	$22.02	14,471
2021-09-13	$23.21	$23.84	$23.17	$23.44	$22.62	8,217
2021-09-10	$24.16	$24.18	$23.43	$23.60	$22.78	8,404
2021-09-09	$24.47	$24.47	$24.10	$24.16	$23.32	3,989
2021-09-08	$24.56	$24.56	$24.27	$24.44	$23.59	2,999
2021-09-07	$24.60	$24.67	$24.18	$24.45	$23.60	8,109
2021-09-03	$24.47	$24.73	$24.27	$24.70	$23.84	6,286
2021-09-02	$24.57	$24.59	$23.91	$24.40	$23.55	2,956
2021-09-01	$24.20	$24.20	$23.87	$23.97	$23.14	2,952
2021-08-31	$23.99	$24.43	$23.85	$24.08	$23.24	4,980
2021-08-30	$23.95	$23.95	$23.95	$23.95	$23.12	775
2021-08-27	$24.10	$24.10	$23.85	$24.08	$23.24	5,352
2021-08-26	$24.00	$24.20	$24.00	$24.19	$23.35	8,228
2021-08-25	$24.41	$24.41	$24.05	$24.07	$23.23	5,524
2021-08-24	$24.34	$24.37	$23.85	$24.07	$23.23	10,996
2021-08-23	$24.57	$24.63	$24.05	$24.22	$23.38	5,318
2021-08-20	$24.38	$24.56	$24.08	$24.56	$23.71	4,386
2021-08-19	$24.43	$24.49	$24.09	$24.29	$23.44	1,131
2021-08-18	$24.67	$24.67	$24.41	$24.41	$23.56	934
2021-08-17	$24.63	$24.78	$24.60	$24.76	$23.90	2,142
2021-08-16	$24.95	$24.97	$24.61	$24.97	$24.10	2,257
2021-08-13	$24.72	$24.95	$24.64	$24.89	$24.02	5,611
2021-08-12	$24.47	$24.97	$24.33	$24.64	$23.78	11,690
2021-08-11	$24.35	$24.75	$24.04	$24.10	$23.26	1,566
2021-08-10	$24.86	$25.17	$24.36	$24.45	$23.60	6,136
2021-08-09	$24.69	$25.03	$24.54	$25.03	$24.16	6,736
2021-08-06	$25.24	$25.24	$23.40	$24.40	$23.55	11,533
2021-08-05	$25.02	$25.24	$24.76	$25.24	$24.36	11,916
2021-08-04	$25.61	$25.61	$25.02	$25.25	$24.37	7,624
2021-08-03	$25.50	$25.63	$25.40	$25.62	$24.73	11,755
2021-08-02	$25.58	$25.58	$25.30	$25.50	$24.61	6,431
2021-07-30	$25.58	$25.58	$25.36	$25.36	$24.48	2,793
2021-07-29	$25.58	$25.58	$25.40	$25.56	$24.67	4,194
2021-07-28	$25.58	$25.58	$25.37	$25.38	$24.49	3,961
2021-07-27	$25.16	$25.58	$25.16	$25.45	$24.56	8,245
2021-07-26	$25.52	$25.63	$25.35	$25.50	$24.61	3,509
2021-07-23	$25.24	$25.51	$25.01	$25.51	$24.62	12,749
2021-07-22	$25.73	$25.73	$25.07	$25.22	$24.34	13,129
2021-07-21	$25.49	$25.80	$25.49	$25.75	$24.85	11,832
2021-07-20	$25.03	$25.64	$25.03	$25.47	$24.58	11,292
2021-07-19	$25.70	$25.70	$24.84	$25.16	$24.28	15,339
2021-07-16	$25.96	$26.02	$25.79	$25.88	$24.98	27,364
2021-07-15	$25.70	$25.96	$25.51	$25.96	$25.06	21,619
2021-07-14	$25.57	$25.79	$25.29	$25.58	$24.69	21,851
2021-07-13	$25.49	$25.65	$25.39	$25.60	$24.53	16,756
2021-07-12	$25.37	$25.60	$25.25	$25.60	$24.53	29,750
2021-07-09	$25.70	$25.75	$25.32	$25.33	$24.27	22,480
2021-07-08	$25.37	$25.76	$25.32	$25.58	$24.51	19,109
2021-07-07	$25.56	$25.64	$25.30	$25.50	$24.44	28,081
2021-07-06	$25.42	$25.59	$25.13	$25.57	$24.50	41,807
2021-07-02	$25.26	$25.42	$25.13	$25.42	$24.36	18,417
2021-07-01	$25.30	$25.35	$25.01	$25.25	$24.20	15,312
2021-06-30	$25.12	$25.57	$25.04	$25.21	$24.16	48,371
2021-06-29	$25.39	$25.60	$24.86	$25.22	$24.17	42,583
2021-06-28	$24.99	$25.59	$24.76	$25.40	$24.34	121,351
2021-06-25	$23.04	$25.46	$22.75	$25.38	$24.32	1,213,815
2021-06-24	$22.47	$23.08	$22.15	$23.02	$22.06	78,733
2021-06-23	$22.72	$22.72	$22.15	$22.19	$21.26	40,003
2021-06-22	$22.73	$22.85	$22.45	$22.65	$21.70	48,234
2021-06-21	$22.62	$22.93	$22.49	$22.80	$21.85	51,745
2021-06-18	$22.80	$23.02	$22.42	$22.53	$21.59	54,854
2021-06-17	$23.12	$23.20	$22.80	$22.80	$21.85	30,830
2021-06-16	$23.02	$23.22	$23.01	$23.15	$22.18	18,846
2021-06-15	$23.01	$23.15	$22.94	$23.12	$22.16	21,871
2021-06-14	$23.15	$23.17	$22.93	$23.05	$22.09	24,690
2021-06-11	$23.03	$23.29	$23.03	$23.14	$22.17	45,647
2021-06-10	$23.13	$23.30	$22.96	$23.14	$22.17	22,550
2021-06-09	$23.10	$23.18	$23.04	$23.14	$22.17	17,800
2021-06-08	$23.37	$23.37	$23.01	$23.25	$22.28	30,266
2021-06-07	$23.15	$23.38	$23.00	$23.25	$22.28	38,501
2021-06-04	$23.33	$23.38	$23.08	$23.18	$22.21	25,382
2021-06-03	$23.09	$23.38	$23.08	$23.33	$22.36	12,734
2021-06-02	$23.17	$23.25	$22.90	$23.22	$22.25	32,165
2021-06-01	$23.05	$23.23	$22.66	$23.03	$22.07	13,936
2021-05-28	$23.28	$23.28	$22.77	$22.88	$21.93	18,218
2021-05-27	$23.10	$23.39	$22.94	$23.28	$22.31	15,271
2021-05-26	$22.34	$23.00	$22.34	$22.93	$21.97	72,896
2021-05-25	$22.40	$22.59	$22.25	$22.32	$21.39	40,990
2021-05-24	$22.45	$22.62	$22.32	$22.34	$21.41	7,657
2021-05-21	$22.50	$22.68	$22.23	$22.62	$21.68	18,841
2021-05-20	$21.72	$22.59	$21.65	$22.55	$21.61	24,735
2021-05-19	$21.88	$21.88	$21.46	$21.82	$20.91	18,588
2021-05-18	$21.95	$22.00	$21.67	$21.67	$20.77	15,157
2021-05-17	$22.30	$22.30	$21.79	$21.83	$20.92	10,780
2021-05-14	$22.18	$22.50	$22.18	$22.32	$21.39	14,770
2021-05-13	$21.74	$22.39	$21.60	$22.25	$21.32	24,022
2021-05-12	$21.56	$21.65	$21.45	$21.45	$20.55	29,009
2021-05-11	$21.44	$21.78	$21.44	$21.73	$20.82	16,035
2021-05-10	$21.57	$21.78	$21.46	$21.53	$20.63	27,565
2021-05-07	$21.82	$22.17	$21.46	$21.58	$20.68	26,065
2021-05-06	$21.81	$22.01	$21.71	$21.90	$20.99	21,327
2021-05-05	$21.92	$22.04	$21.40	$21.83	$20.92	34,232
2021-05-04	$21.99	$22.20	$21.75	$21.83	$20.92	32,910
2021-05-03	$21.90	$22.21	$21.71	$22.09	$21.17	27,198
2021-04-30	$21.61	$21.88	$21.50	$21.69	$20.78	38,299
2021-04-29	$21.86	$21.98	$21.32	$21.78	$20.87	28,813
2021-04-28	$21.81	$21.99	$21.49	$21.69	$20.78	36,222
2021-04-27	$22.35	$22.46	$21.69	$21.86	$20.95	35,833
2021-04-26	$22.60	$22.65	$22.01	$22.01	$21.09	23,981
2021-04-23	$22.68	$22.71	$22.50	$22.52	$21.58	14,209
2021-04-22	$22.72	$22.81	$22.55	$22.55	$21.61	16,723
2021-04-21	$22.60	$22.79	$22.60	$22.64	$21.70	10,926
2021-04-20	$22.62	$22.77	$22.43	$22.53	$21.59	31,501
2021-04-19	$22.70	$22.79	$22.41	$22.69	$21.74	24,047
2021-04-16	$22.64	$22.83	$22.50	$22.66	$21.71	15,010
2021-04-15	$22.81	$22.84	$22.44	$22.52	$21.58	31,533
2021-04-14	$22.21	$22.47	$21.93	$22.33	$21.40	27,556
2021-04-13	$22.08	$22.52	$22.08	$22.30	$21.19	37,589
2021-04-12	$22.66	$22.98	$22.15	$22.16	$21.06	28,797
2021-04-09	$22.54	$22.58	$22.10	$22.37	$21.26	31,264
2021-04-08	$22.38	$22.50	$22.10	$22.10	$21.00	12,319
2021-04-07	$22.77	$22.77	$22.30	$22.32	$21.21	23,226
2021-04-06	$22.51	$23.05	$22.45	$22.67	$21.55	28,394
2021-04-05	$22.42	$22.63	$22.26	$22.39	$21.28	15,427
2021-04-01	$22.42	$22.42	$22.19	$22.41	$21.30	14,633
2021-03-31	$22.39	$22.42	$22.11	$22.18	$21.08	19,774
2021-03-30	$22.35	$22.41	$22.10	$22.10	$21.00	23,336
2021-03-29	$22.28	$22.78	$22.22	$22.22	$21.12	28,003
2021-03-26	$22.82	$22.82	$22.18	$22.25	$21.15	55,809
2021-03-25	$22.75	$22.81	$22.16	$22.18	$21.08	28,954
2021-03-24	$23.01	$23.49	$22.65	$22.65	$21.53	15,248
2021-03-23	$23.20	$23.22	$22.91	$22.94	$21.80	22,533
2021-03-22	$23.35	$23.48	$23.20	$23.20	$22.05	23,295
2021-03-19	$23.50	$23.64	$23.23	$23.44	$22.28	58,679
2021-03-18	$23.45	$23.59	$23.30	$23.50	$22.33	13,310
2021-03-17	$23.90	$23.90	$23.36	$23.49	$22.32	13,830
2021-03-16	$23.67	$23.85	$23.51	$23.85	$22.67	22,885
2021-03-15	$23.64	$23.90	$23.57	$23.78	$22.60	17,170
2021-03-12	$23.90	$24.02	$23.55	$23.73	$22.55	15,254
2021-03-11	$23.54	$23.99	$23.41	$23.90	$22.71	14,808
2021-03-10	$23.77	$23.79	$23.44	$23.50	$22.33	14,760
2021-03-09	$23.20	$23.51	$23.20	$23.49	$22.32	16,434
2021-03-08	$23.30	$23.48	$22.97	$23.15	$22.00	26,306
2021-03-05	$23.38	$23.55	$23.04	$23.30	$22.14	17,575
2021-03-04	$22.98	$23.79	$22.93	$23.15	$22.00	17,666
2021-03-03	$23.11	$23.36	$22.83	$23.06	$21.92	33,216
2021-03-02	$23.19	$23.19	$22.75	$22.75	$21.62	7,360
2021-03-01	$22.84	$23.14	$22.84	$23.10	$21.95	6,704
2021-02-26	$22.65	$23.00	$22.65	$22.71	$21.58	25,373
2021-02-25	$22.93	$23.00	$22.70	$22.75	$21.62	11,752
2021-02-24	$22.86	$22.94	$22.76	$22.94	$21.80	8,855
2021-02-23	$22.78	$23.13	$22.68	$22.79	$21.66	13,932
2021-02-22	$22.79	$23.04	$22.61	$22.92	$21.78	15,087
2021-02-19	$23.31	$23.31	$22.78	$22.99	$21.85	29,977
2021-02-18	$23.53	$23.53	$23.25	$23.35	$22.19	9,777
2021-02-17	$23.21	$23.79	$23.16	$23.53	$22.36	26,625
2021-02-16	$23.29	$23.46	$22.58	$23.31	$22.15	21,031
2021-02-12	$23.00	$23.19	$22.71	$23.18	$22.03	10,994
2021-02-11	$23.30	$23.30	$22.92	$23.11	$21.96	11,501
2021-02-10	$23.41	$23.44	$23.06	$23.14	$21.99	15,317
2021-02-09	$23.43	$23.60	$23.10	$23.58	$22.41	15,902
2021-02-08	$23.18	$23.45	$23.02	$23.41	$22.25	12,592
2021-02-05	$23.39	$23.40	$23.05	$23.18	$22.03	9,559
2021-02-04	$23.37	$23.45	$23.07	$23.45	$22.29	5,940
2021-02-03	$23.21	$23.79	$22.89	$23.39	$22.23	16,384
2021-02-02	$23.17	$23.45	$22.90	$23.45	$22.29	13,485
2021-02-01	$22.60	$23.31	$22.38	$23.27	$22.12	20,876
2021-01-29	$22.57	$22.83	$22.08	$22.51	$21.39	25,628
2021-01-28	$23.03	$23.40	$22.59	$22.65	$21.53	15,200
2021-01-27	$23.33	$23.48	$22.55	$23.07	$21.93	26,417
2021-01-26	$23.64	$23.98	$23.33	$23.60	$22.43	13,170
2021-01-25	$23.77	$23.89	$23.52	$23.72	$22.54	10,659
2021-01-22	$23.57	$24.04	$23.55	$24.04	$22.85	17,482
2021-01-21	$23.85	$23.98	$23.70	$23.71	$22.53	10,716
2021-01-20	$24.06	$24.55	$23.70	$23.85	$22.67	18,964
2021-01-19	$24.42	$24.42	$23.92	$24.08	$22.89	17,635
2021-01-15	$24.19	$24.38	$24.15	$24.33	$23.12	7,498
2021-01-14	$24.49	$24.81	$24.19	$24.38	$23.17	11,105
2021-01-13	$24.27	$24.82	$24.25	$24.42	$23.03	28,382
2021-01-12	$24.65	$24.81	$24.25	$24.49	$23.10	13,581
2021-01-11	$25.00	$25.00	$24.39	$24.65	$23.25	9,240
2021-01-08	$25.05	$25.30	$24.31	$25.28	$23.85	9,414
2021-01-07	$24.78	$25.21	$23.99	$25.02	$23.60	8,718
2021-01-06	$24.67	$25.60	$24.40	$24.72	$23.32	22,263
2021-01-05	$24.36	$24.90	$24.20	$24.32	$22.94	23,065
2021-01-04	$24.13	$24.40	$23.81	$24.21	$22.84	15,446
2020-12-31	$23.75	$24.35	$23.50	$23.78	$22.43	19,869
2020-12-30	$23.71	$23.94	$23.60	$23.80	$22.45	6,099
2020-12-29	$23.93	$23.96	$23.46	$23.83	$22.48	7,492
2020-12-28	$24.10	$24.36	$23.77	$23.80	$22.45	7,968
2020-12-24	$23.96	$23.96	$23.69	$23.90	$22.54	3,396
2020-12-23	$24.21	$24.21	$23.69	$23.96	$22.60	10,896
2020-12-22	$23.99	$24.17	$23.96	$24.07	$22.70	7,038
2020-12-21	$24.26	$24.26	$23.84	$24.11	$22.74	8,432
2020-12-18	$24.44	$24.55	$24.07	$24.48	$23.09	99,130
2020-12-17	$24.69	$24.69	$24.00	$24.29	$22.91	24,217
2020-12-16	$24.25	$24.45	$24.07	$24.40	$23.02	15,659
2020-12-15	$24.17	$24.78	$24.02	$24.09	$22.72	15,682
2020-12-14	$24.32	$24.84	$24.03	$24.03	$22.67	11,182
2020-12-11	$23.78	$24.50	$23.78	$24.32	$22.94	4,088
2020-12-10	$24.71	$24.86	$24.00	$24.60	$23.20	12,101
2020-12-09	$24.90	$24.97	$24.51	$24.62	$23.22	11,939
2020-12-08	$24.14	$24.81	$24.14	$24.80	$23.39	3,613
2020-12-07	$24.24	$24.91	$24.24	$24.32	$22.94	5,799
2020-12-04	$24.05	$24.79	$24.05	$24.26	$22.88	8,653
2020-12-03	$24.11	$24.27	$24.00	$24.11	$22.74	8,348
2020-12-02	$24.49	$24.49	$24.18	$24.31	$22.93	4,338
2020-12-01	$24.29	$24.74	$24.29	$24.33	$22.95	6,975
2020-11-30	$23.83	$24.55	$23.82	$24.26	$22.88	13,497
2020-11-27	$24.49	$24.49	$23.65	$23.85	$22.50	4,900
2020-11-25	$24.40	$24.76	$24.40	$24.58	$23.18	6,599
2020-11-24	$24.06	$24.83	$23.82	$24.69	$23.29	12,895
2020-11-23	$23.74	$24.37	$23.74	$23.95	$22.59	8,097
2020-11-20	$23.31	$23.55	$22.82	$23.52	$22.19	43,091
2020-11-19	$24.09	$24.43	$23.29	$23.46	$22.13	20,811
2020-11-18	$25.50	$25.50	$24.02	$24.30	$22.92	14,876
2020-11-17	$25.34	$25.94	$25.30	$25.39	$23.95	13,607
2020-11-16	$25.70	$25.84	$25.59	$25.84	$24.37	8,927
2020-11-13	$24.95	$25.44	$24.80	$24.81	$23.40	7,653
2020-11-12	$25.77	$25.77	$24.24	$24.76	$23.35	9,978
2020-11-11	$26.93	$26.93	$25.48	$26.02	$24.54	15,592
2020-11-10	$25.05	$26.95	$24.50	$26.95	$25.42	22,116
2020-11-09	$25.22	$27.40	$24.50	$25.40	$23.96	19,044
2020-11-06	$24.82	$24.97	$24.43	$24.58	$23.18	15,224
2020-11-05	$24.12	$24.98	$24.01	$24.62	$23.22	12,263
2020-11-04	$24.24	$24.34	$23.89	$23.99	$22.63	2,286
2020-11-03	$24.10	$24.63	$23.80	$24.63	$23.23	12,284
2020-11-02	$23.98	$24.17	$23.62	$23.88	$22.52	7,098
2020-10-30	$23.74	$23.80	$23.74	$23.80	$22.45	6,279
2020-10-29	$23.60	$23.85	$23.46	$23.77	$22.42	6,895
2020-10-28	$23.35	$23.78	$23.35	$23.77	$22.42	12,307
2020-10-27	$23.71	$23.85	$23.44	$23.60	$22.26	7,978
2020-10-26	$23.74	$23.83	$23.63	$23.83	$22.48	4,508
2020-10-23	$23.50	$23.98	$23.50	$23.72	$22.37	4,597
2020-10-22	$23.61	$23.86	$23.50	$23.60	$22.26	7,474
2020-10-21	$24.49	$24.49	$23.50	$23.74	$22.39	22,167
2020-10-20	$23.87	$24.30	$23.87	$24.24	$22.86	5,185
2020-10-19	$24.09	$24.09	$23.63	$23.95	$22.59	4,416
2020-10-16	$23.67	$24.25	$23.67	$24.08	$22.71	5,955
2020-10-15	$23.50	$23.84	$23.50	$23.84	$22.49	3,890
2020-10-14	$23.58	$23.59	$23.51	$23.52	$22.19	13,572
2020-10-13	$24.25	$24.25	$23.58	$23.58	$22.08	11,478
2020-10-12	$23.95	$24.15	$23.80	$23.95	$22.42	10,046
2020-10-09	$23.95	$24.25	$23.82	$24.14	$22.60	6,940
2020-10-08	$23.89	$24.28	$23.74	$23.86	$22.34	8,092
2020-10-07	$23.81	$23.92	$23.72	$23.72	$22.21	7,098
2020-10-06	$23.68	$23.85	$23.27	$23.27	$21.79	6,596
2020-10-05	$23.52	$23.93	$23.43	$23.63	$22.12	11,380
2020-10-02	$23.39	$23.68	$23.39	$23.47	$21.97	4,388
2020-10-01	$23.45	$23.69	$23.35	$23.47	$21.97	7,896
2020-09-30	$23.60	$23.84	$23.44	$23.45	$21.96	3,192
2020-09-29	$23.51	$23.75	$23.19	$23.70	$22.19	17,479
2020-09-28	$23.33	$23.50	$23.16	$23.37	$21.88	6,205
2020-09-25	$23.18	$23.48	$23.04	$23.16	$21.68	6,395
2020-09-24	$23.50	$23.50	$23.05	$23.10	$21.63	6,524
2020-09-23	$23.55	$23.70	$23.43	$23.62	$22.11	8,625
2020-09-22	$23.60	$23.93	$23.43	$23.65	$22.14	10,926
2020-09-21	$24.30	$24.84	$23.58	$23.60	$22.10	12,049
2020-09-18	$24.53	$24.71	$23.65	$24.71	$23.14	33,033
2020-09-17	$23.87	$24.58	$23.65	$24.30	$22.75	9,550
2020-09-16	$24.05	$24.21	$24.04	$24.05	$22.52	6,630
2020-09-15	$24.20	$24.20	$23.92	$23.97	$22.44	4,654
2020-09-14	$23.82	$24.18	$23.82	$24.18	$22.64	8,509
2020-09-11	$23.53	$23.65	$23.46	$23.47	$21.97	6,869
2020-09-10	$23.85	$23.85	$23.54	$23.79	$22.27	4,342
2020-09-09	$23.68	$23.85	$23.40	$23.85	$22.33	6,787
2020-09-08	$23.67	$24.07	$23.40	$23.40	$21.91	4,883
2020-09-04	$24.02	$24.22	$23.47	$23.96	$22.43	30,818
2020-09-03	$24.18	$24.39	$23.66	$23.95	$22.42	6,195
2020-09-02	$23.63	$24.22	$23.38	$24.22	$22.68	6,161
2020-09-01	$23.27	$23.70	$23.27	$23.70	$22.19	5,681
2020-08-31	$23.06	$23.57	$23.06	$23.32	$21.83	21,908
2020-08-28	$23.60	$23.80	$23.28	$23.30	$21.82	10,661
2020-08-27	$23.57	$23.95	$23.40	$23.45	$21.96	29,025
2020-08-26	$23.76	$23.77	$23.39	$23.50	$22.00	4,892
2020-08-25	$23.86	$23.90	$23.76	$23.76	$22.25	3,916
2020-08-24	$23.63	$24.01	$23.61	$23.85	$22.33	8,475
2020-08-21	$23.56	$23.87	$23.24	$23.49	$21.99	20,705
2020-08-20	$23.06	$23.86	$23.06	$23.48	$21.98	7,034
2020-08-19	$23.16	$23.33	$22.95	$23.30	$21.82	16,674
2020-08-18	$23.45	$23.45	$23.10	$23.10	$21.63	2,195
2020-08-17	$23.60	$23.62	$23.06	$23.24	$21.76	5,526
2020-08-14	$23.05	$23.56	$23.05	$23.45	$21.96	3,642
2020-08-13	$23.17	$23.39	$22.81	$23.29	$21.81	14,763
2020-08-12	$23.13	$23.40	$23.13	$23.40	$21.91	13,310
2020-08-11	$23.79	$23.79	$22.82	$22.82	$21.37	9,398
2020-08-10	$23.61	$23.79	$23.41	$23.70	$22.19	4,059
2020-08-07	$22.98	$23.66	$22.98	$23.55	$22.05	4,778
2020-08-06	$22.98	$23.31	$22.87	$23.01	$21.54	14,258
2020-08-05	$23.63	$23.63	$23.04	$23.24	$21.76	6,145
2020-08-04	$23.71	$24.20	$22.85	$23.68	$22.17	11,673
2020-08-03	$23.66	$23.66	$23.40	$23.48	$21.98	5,938
2020-07-31	$23.14	$23.60	$22.83	$23.20	$21.72	15,943
2020-07-30	$23.31	$23.67	$23.06	$23.18	$21.70	12,967
2020-07-29	$22.71	$23.58	$22.71	$23.31	$21.82	4,020
2020-07-28	$22.84	$23.20	$22.60	$22.71	$21.26	40,299
2020-07-27	$22.88	$22.99	$22.88	$22.91	$21.45	7,749
2020-07-24	$22.62	$23.08	$22.62	$22.83	$21.38	11,417
2020-07-23	$23.05	$23.05	$22.58	$22.61	$21.17	16,750
2020-07-22	$23.13	$23.43	$22.85	$23.20	$21.72	10,910
2020-07-21	$23.17	$23.74	$23.06	$23.09	$21.62	8,411
2020-07-20	$23.04	$23.66	$23.00	$23.06	$21.59	3,639
2020-07-17	$22.96	$23.59	$22.96	$22.96	$21.50	11,086
2020-07-16	$23.40	$23.40	$22.81	$23.09	$21.62	13,901
2020-07-15	$23.42	$23.93	$22.99	$23.39	$21.90	24,781
2020-07-14	$23.35	$23.44	$22.67	$23.10	$21.63	11,704
2020-07-13	$23.92	$24.02	$23.17	$23.34	$21.69	10,856
2020-07-10	$22.90	$23.81	$22.90	$23.80	$22.12	6,755
2020-07-09	$23.51	$23.51	$22.70	$22.92	$21.30	16,998
2020-07-08	$23.57	$23.87	$23.22	$23.48	$21.82	10,565
2020-07-07	$24.44	$24.44	$23.65	$23.65	$21.98	13,453
2020-07-06	$24.86	$24.86	$24.02	$24.44	$22.71	16,897
2020-07-02	$24.64	$24.79	$24.32	$24.79	$23.04	12,343
2020-07-01	$24.35	$24.50	$24.23	$24.50	$22.77	8,661
2020-06-30	$23.65	$24.34	$23.65	$24.17	$22.46	15,252
2020-06-29	$23.68	$23.92	$23.42	$23.77	$22.09	18,316
2020-06-26	$24.02	$24.52	$23.15	$23.15	$21.51	172,207
2020-06-25	$24.16	$24.20	$23.93	$24.09	$22.39	9,497
2020-06-24	$24.27	$24.45	$23.79	$24.08	$22.38	12,442
2020-06-23	$24.48	$24.48	$24.25	$24.30	$22.58	6,514
2020-06-22	$24.17	$24.69	$24.11	$24.57	$22.83	6,401
2020-06-19	$24.93	$24.93	$24.26	$24.44	$22.71	25,352
2020-06-18	$24.95	$25.00	$24.55	$25.00	$23.23	4,081
2020-06-17	$25.43	$25.86	$24.48	$25.06	$23.29	9,481
2020-06-16	$25.00	$25.99	$24.74	$25.60	$23.79	23,351
2020-06-15	$23.61	$24.75	$23.61	$24.75	$23.00	17,299
2020-06-12	$24.61	$24.61	$23.76	$23.96	$22.26	10,048
2020-06-11	$24.61	$24.76	$23.52	$23.83	$22.14	26,844
2020-06-10	$25.80	$26.15	$25.29	$25.29	$23.50	10,764
2020-06-09	$26.16	$26.26	$25.74	$25.81	$23.98	7,935
2020-06-08	$26.85	$26.92	$26.27	$26.27	$24.41	12,518
2020-06-05	$26.00	$26.91	$25.99	$26.78	$24.88	19,220
2020-06-04	$26.15	$26.54	$25.25	$25.73	$23.91	13,231
2020-06-03	$25.93	$26.58	$25.93	$26.57	$24.69	7,026
2020-06-02	$25.85	$25.85	$25.24	$25.44	$23.64	6,951
2020-06-01	$26.21	$26.74	$25.36	$25.36	$23.57	13,845
2020-05-29	$26.19	$26.40	$26.01	$26.40	$24.53	5,004
2020-05-28	$26.61	$27.14	$26.06	$26.06	$24.22	12,884
2020-05-27	$25.99	$26.89	$25.32	$26.21	$24.36	18,361
2020-05-26	$25.72	$25.76	$25.49	$25.69	$23.87	12,397
2020-05-22	$25.34	$25.54	$25.04	$25.14	$23.36	11,099
2020-05-21	$25.02	$25.59	$25.02	$25.26	$23.47	8,645
2020-05-20	$24.33	$25.42	$24.33	$25.42	$23.62	23,917
2020-05-19	$25.20	$25.25	$24.61	$24.64	$22.90	13,563
2020-05-18	$24.72	$25.95	$24.71	$25.60	$23.79	23,949
2020-05-15	$24.41	$24.41	$23.64	$24.14	$22.43	10,072
2020-05-14	$23.25	$24.54	$23.15	$24.53	$22.79	28,605
2020-05-13	$23.30	$24.23	$23.20	$23.64	$21.97	22,124
2020-05-12	$24.57	$25.03	$23.66	$23.77	$22.09	18,419
2020-05-11	$24.43	$25.23	$23.61	$24.63	$22.89	20,081
2020-05-08	$24.21	$25.58	$24.18	$24.41	$22.68	16,402
2020-05-07	$23.90	$24.37	$23.60	$23.82	$22.13	12,896
2020-05-06	$24.16	$24.33	$23.79	$23.83	$22.14	9,902
2020-05-05	$25.98	$27.70	$24.15	$24.16	$22.45	15,848
2020-05-04	$24.40	$24.92	$24.15	$24.74	$22.99	14,949
2020-05-01	$24.90	$25.08	$24.45	$24.50	$22.77	23,231
2020-04-30	$25.10	$25.32	$24.86	$24.87	$23.11	17,807
2020-04-29	$25.44	$26.82	$25.21	$25.66	$23.84	21,458
2020-04-28	$25.47	$25.55	$24.82	$24.86	$23.10	17,122
2020-04-27	$25.38	$25.71	$25.00	$25.07	$23.30	29,961
2020-04-24	$25.10	$25.57	$25.00	$25.25	$23.46	13,127
2020-04-23	$25.81	$26.09	$24.87	$25.12	$23.34	13,592
2020-04-22	$26.12	$26.34	$25.45	$26.16	$24.31	7,622
2020-04-21	$24.90	$25.60	$24.84	$25.48	$23.68	10,489
2020-04-20	$26.87	$26.87	$24.92	$25.44	$23.64	19,177
2020-04-17	$26.72	$27.21	$26.29	$27.00	$25.09	23,685
2020-04-16	$25.59	$26.64	$25.15	$26.07	$24.23	18,057
2020-04-15	$26.92	$27.77	$25.67	$25.68	$23.86	15,195
2020-04-14	$27.75	$28.13	$27.15	$27.22	$25.29	14,098
2020-04-13	$28.77	$28.77	$27.18	$27.49	$25.38	16,364
2020-04-09	$28.17	$28.46	$27.49	$28.25	$26.08	16,511
2020-04-08	$27.88	$28.25	$27.04	$27.81	$25.68	17,245
2020-04-07	$28.54	$28.59	$27.02	$27.95	$25.81	14,036
2020-04-06	$27.87	$28.58	$27.10	$28.28	$26.11	19,437
2020-04-03	$28.36	$28.36	$25.99	$27.39	$25.29	18,079
2020-04-02	$28.20	$28.49	$27.40	$28.30	$26.13	13,619
2020-04-01	$28.67	$28.85	$27.84	$27.87	$25.73	21,430
2020-03-31	$26.83	$28.93	$26.75	$28.93	$26.71	27,437
2020-03-30	$26.19	$27.00	$25.74	$27.00	$24.93	16,684
2020-03-27	$26.37	$27.20	$26.01	$26.01	$24.02	15,109
2020-03-26	$27.00	$27.01	$25.60	$27.01	$24.94	24,178
2020-03-25	$26.59	$27.01	$25.61	$26.87	$24.81	16,454
2020-03-24	$27.80	$27.80	$26.00	$27.01	$24.94	22,178
2020-03-23	$25.30	$27.80	$25.30	$27.59	$25.47	16,500
2020-03-20	$27.50	$27.50	$25.23	$25.41	$23.46	33,802
2020-03-19	$27.06	$28.31	$26.23	$27.80	$25.67	35,139
2020-03-18	$28.47	$29.24	$27.00	$27.83	$25.70	24,006
2020-03-17	$25.89	$30.00	$24.55	$30.00	$27.70	36,470
2020-03-16	$28.03	$28.87	$25.15	$25.96	$23.97	27,948
2020-03-13	$27.40	$29.72	$26.95	$29.62	$27.35	22,247
2020-03-12	$26.90	$27.74	$25.30	$26.66	$24.62	39,793
2020-03-11	$28.21	$28.48	$25.71	$27.85	$25.71	20,738
2020-03-10	$30.00	$30.00	$27.68	$28.48	$26.30	22,218
2020-03-09	$27.74	$30.00	$26.74	$29.87	$27.58	41,772
2020-03-06	$27.06	$28.54	$27.06	$28.54	$26.35	24,026
2020-03-05	$28.41	$28.78	$27.24	$27.85	$25.71	19,651
2020-03-04	$28.93	$28.98	$28.30	$28.76	$26.55	20,864
2020-03-03	$29.99	$29.99	$28.31	$28.91	$26.69	24,505
2020-03-02	$27.42	$31.98	$26.22	$29.91	$27.62	105,847
2020-02-28	$26.73	$27.45	$25.16	$27.45	$25.34	42,007
2020-02-27	$27.62	$28.00	$27.16	$27.40	$25.30	34,506
2020-02-26	$27.96	$27.96	$27.11	$27.70	$25.58	9,787
2020-02-25	$28.17	$28.60	$27.40	$27.75	$25.62	26,737
2020-02-24	$27.16	$28.22	$27.16	$28.13	$25.97	50,593
2020-02-21	$27.23	$27.94	$27.08	$27.79	$25.66	46,467
2020-02-20	$26.63	$27.44	$26.17	$27.13	$25.05	22,913
2020-02-19	$26.51	$26.77	$26.20	$26.40	$24.38	45,404
2020-02-18	$26.48	$26.68	$26.15	$26.44	$24.41	150,766
2020-02-14	$26.78	$26.78	$26.22	$26.40	$24.38	68,291
2020-02-13	$26.18	$26.88	$26.16	$26.50	$24.47	6,683
2020-02-12	$26.21	$26.74	$26.03	$26.32	$24.30	23,912
2020-02-11	$25.59	$26.19	$25.59	$25.94	$23.95	22,709
2020-02-10	$25.48	$25.70	$25.18	$25.49	$23.53	11,787
2020-02-07	$25.82	$25.95	$25.09	$25.30	$23.36	24,172
2020-02-06	$25.86	$25.97	$25.47	$25.81	$23.83	9,311
2020-02-05	$25.87	$26.10	$25.66	$25.93	$23.94	6,849
2020-02-04	$25.56	$26.09	$25.56	$25.82	$23.84	7,136
2020-02-03	$25.68	$25.93	$25.27	$25.71	$23.74	11,786
2020-01-31	$26.00	$26.10	$25.15	$25.32	$23.38	16,491
2020-01-30	$25.70	$26.26	$25.39	$26.11	$24.11	48,453
2020-01-29	$26.12	$26.12	$25.51	$25.78	$23.80	8,892
2020-01-28	$26.04	$26.58	$26.01	$26.29	$24.27	4,897
2020-01-27	$24.99	$26.20	$24.95	$26.00	$24.01	26,147
2020-01-24	$25.23	$25.50	$25.02	$25.11	$23.18	47,249
2020-01-23	$25.51	$25.55	$25.02	$25.30	$23.36	60,530
2020-01-22	$25.25	$26.13	$25.19	$25.45	$23.50	79,076
2020-01-21	$26.67	$26.90	$24.95	$25.05	$23.13	103,765
2020-01-17	$27.49	$27.49	$26.36	$26.52	$24.49	24,245
2020-01-16	$27.40	$27.50	$27.29	$27.33	$25.23	15,567
2020-01-15	$27.26	$27.40	$27.20	$27.39	$25.29	6,780
2020-01-14	$27.44	$27.58	$27.21	$27.22	$25.13	10,058
2020-01-13	$27.79	$28.60	$27.57	$27.71	$25.42	24,900
2020-01-10	$27.71	$27.79	$27.59	$27.74	$25.45	11,040
2020-01-09	$27.84	$27.84	$27.59	$27.75	$25.46	4,887
2020-01-08	$27.75	$27.89	$27.58	$27.69	$25.40	5,777
2020-01-07	$27.88	$28.16	$27.62	$27.75	$25.46	5,923
2020-01-06	$28.10	$28.59	$27.96	$28.03	$25.71	8,943
2020-01-03	$28.04	$28.23	$27.96	$27.96	$25.65	5,897
2020-01-02	$28.66	$28.66	$28.17	$28.17	$25.84	3,788
2019-12-31	$28.29	$28.58	$28.29	$28.58	$26.22	5,624
2019-12-30	$28.70	$28.70	$28.13	$28.23	$25.90	17,174
2019-12-27	$29.28	$29.49	$28.45	$28.58	$26.22	26,236
2019-12-26	$28.93	$29.32	$28.70	$29.06	$26.66	4,231
2019-12-24	$29.31	$29.31	$28.41	$28.82	$26.44	12,682
2019-12-23	$28.75	$29.50	$28.72	$29.26	$26.84	10,558
2019-12-20	$29.75	$29.75	$28.66	$28.66	$26.29	43,792
2019-12-19	$29.75	$29.75	$29.60	$29.62	$27.17	9,568
2019-12-18	$29.55	$29.75	$29.55	$29.75	$27.29	7,005
2019-12-17	$29.51	$29.75	$29.27	$29.66	$27.21	8,162
2019-12-16	$29.25	$29.54	$29.00	$29.40	$26.97	14,585
2019-12-13	$28.49	$29.48	$28.49	$29.38	$26.95	11,554
2019-12-12	$28.40	$28.69	$28.40	$28.54	$26.18	10,378
2019-12-11	$28.35	$28.44	$28.08	$28.44	$26.09	5,073
2019-12-10	$28.32	$28.52	$28.12	$28.40	$26.05	10,355
2019-12-09	$29.42	$29.49	$28.50	$28.50	$26.15	7,884
2019-12-06	$28.74	$29.80	$28.55	$29.33	$26.91	20,795
2019-12-05	$28.53	$28.75	$28.42	$28.53	$26.17	5,065
2019-12-04	$28.75	$28.99	$28.66	$28.68	$26.31	5,449
2019-12-03	$29.14	$29.26	$28.52	$28.52	$26.16	3,912
2019-12-02	$29.03	$29.40	$29.02	$29.04	$26.64	3,606
2019-11-29	$29.38	$29.38	$29.38	$29.38	$26.95	850
2019-11-27	$28.81	$28.81	$28.68	$28.68	$26.31	3,580
2019-11-26	$30.00	$30.00	$28.73	$28.93	$26.54	5,640
2019-11-25	$28.67	$29.11	$28.50	$28.57	$26.21	6,906
2019-11-22	$28.34	$28.47	$28.17	$28.18	$25.85	3,158
2019-11-21	$28.89	$29.60	$28.12	$28.12	$25.80	2,548
2019-11-20	$28.85	$29.75	$28.70	$28.70	$26.33	13,898
2019-11-19	$28.60	$28.84	$28.60	$28.83	$26.45	5,695
2019-11-18	$28.60	$28.65	$28.33	$28.37	$26.03	5,932
2019-11-15	$28.97	$28.99	$28.52	$28.59	$26.23	5,892
2019-11-14	$29.00	$29.39	$28.53	$28.80	$26.42	7,123
2019-11-13	$29.14	$29.49	$29.09	$29.40	$26.97	5,777
2019-11-12	$29.49	$29.49	$29.06	$29.06	$26.66	3,074
2019-11-11	$28.32	$29.31	$27.71	$29.31	$26.89	6,862
2019-11-08	$29.31	$29.31	$28.23	$28.58	$26.22	12,101
2019-11-07	$29.43	$29.80	$29.11	$29.32	$26.90	10,256
2019-11-06	$29.41	$29.52	$29.20	$29.24	$26.82	9,150
2019-11-05	$29.75	$29.75	$29.06	$29.66	$27.21	3,812
2019-11-04	$30.00	$30.00	$29.60	$29.90	$27.43	6,521
2019-11-01	$29.52	$29.77	$29.06	$29.74	$27.28	4,837
2019-10-31	$29.60	$29.60	$29.17	$29.17	$26.76	11,490
2019-10-30	$30.00	$30.00	$29.39	$29.58	$27.14	10,533
2019-10-29	$29.31	$30.00	$29.31	$29.81	$27.35	4,912
2019-10-28	$29.02	$29.89	$29.02	$29.51	$27.07	3,433
2019-10-25	$28.80	$29.51	$28.50	$29.51	$27.07	4,023
2019-10-24	$28.73	$29.34	$28.55	$28.72	$26.35	3,613
2019-10-23	$29.11	$29.73	$29.11	$29.16	$26.75	2,128
2019-10-22	$29.66	$29.89	$29.55	$29.76	$27.30	4,642
2019-10-21	$29.88	$29.90	$29.40	$29.90	$27.43	10,825
2019-10-18	$28.26	$30.00	$28.25	$30.00	$27.52	14,043
2019-10-17	$28.35	$28.84	$28.30	$28.38	$26.04	9,792
2019-10-16	$28.76	$28.94	$28.76	$28.90	$26.51	1,190
2019-10-15	$28.41	$28.62	$28.39	$28.62	$26.26	2,467
2019-10-14	$28.26	$28.47	$28.26	$28.47	$26.12	2,108
2019-10-11	$29.02	$29.21	$28.56	$28.56	$26.20	8,068
2019-10-10	$29.45	$29.67	$28.87	$28.87	$26.33	3,079
2019-10-09	$29.00	$29.35	$28.93	$29.01	$26.46	4,205
2019-10-08	$29.21	$29.40	$28.73	$28.91	$26.37	4,763
2019-10-07	$28.88	$29.49	$28.88	$29.16	$26.60	1,844
2019-10-04	$29.00	$29.71	$29.00	$29.32	$26.74	6,591
2019-10-03	$28.35	$28.70	$27.53	$28.57	$26.06	6,495
2019-10-02	$29.00	$29.46	$28.75	$28.75	$26.22	6,448
2019-10-01	$29.51	$29.58	$28.91	$28.91	$26.37	4,056
2019-09-30	$30.08	$30.17	$29.24	$29.24	$26.67	8,615
2019-09-27	$30.35	$30.37	$29.89	$29.90	$27.27	5,848
2019-09-26	$29.95	$30.30	$29.78	$29.80	$27.18	5,957
2019-09-25	$29.97	$30.20	$29.82	$29.91	$27.28	13,378
2019-09-24	$29.96	$29.96	$29.37	$29.65	$27.04	4,525
2019-09-23	$29.29	$29.80	$28.85	$29.32	$26.74	6,373
2019-09-20	$28.97	$29.63	$28.65	$29.63	$27.03	47,714
2019-09-19	$28.91	$29.70	$28.64	$29.09	$26.53	5,416
2019-09-18	$29.20	$29.60	$29.11	$29.18	$26.62	4,696
2019-09-17	$28.38	$29.18	$27.51	$29.08	$26.52	11,466
2019-09-16	$29.10	$29.47	$28.53	$29.00	$26.45	10,220
2019-09-13	$28.79	$29.68	$28.79	$28.93	$26.39	7,906
2019-09-12	$27.60	$28.97	$27.60	$28.80	$26.27	7,725
2019-09-11	$27.24	$27.96	$27.24	$27.79	$25.35	5,802
2019-09-10	$27.10	$27.78	$27.10	$27.59	$25.17	4,320
2019-09-09	$27.20	$27.58	$27.00	$27.41	$25.00	3,058
2019-09-06	$27.55	$27.55	$26.82	$27.00	$24.63	4,767
2019-09-05	$27.75	$28.36	$27.45	$27.48	$25.07	8,544
2019-09-04	$27.81	$27.81	$27.43	$27.57	$25.15	3,015
2019-09-03	$28.36	$28.38	$27.67	$27.72	$25.28	2,537
2019-08-30	$27.74	$28.50	$27.74	$28.38	$25.89	3,022
2019-08-29	$28.82	$28.84	$28.20	$28.44	$25.94	4,567
2019-08-28	$28.69	$28.69	$28.10	$28.69	$26.17	4,454
2019-08-27	$28.21	$28.55	$27.89	$28.55	$26.04	4,324
2019-08-26	$27.64	$28.21	$27.61	$28.16	$25.69	3,481
2019-08-23	$27.53	$27.71	$27.02	$27.12	$24.74	9,812
2019-08-22	$28.86	$28.86	$27.64	$27.64	$25.21	6,570
2019-08-21	$27.67	$29.08	$27.65	$28.90	$26.36	32,605
2019-08-20	$27.76	$27.90	$27.03	$27.08	$24.70	6,105
2019-08-19	$28.52	$28.52	$27.43	$27.96	$25.50	3,421
2019-08-16	$27.82	$28.38	$27.82	$28.38	$25.89	3,447
2019-08-15	$27.28	$27.80	$27.19	$27.79	$25.35	6,235
2019-08-14	$27.80	$27.80	$27.10	$27.10	$24.72	7,356
2019-08-13	$27.20	$28.10	$27.07	$28.10	$25.63	3,258
2019-08-12	$27.06	$27.55	$27.06	$27.35	$24.95	2,305
2019-08-09	$27.17	$27.64	$27.06	$27.12	$24.74	4,019
2019-08-08	$27.18	$28.09	$27.18	$27.21	$24.82	6,297
2019-08-07	$27.15	$27.70	$26.88	$27.20	$24.81	7,293
2019-08-06	$27.01	$27.78	$26.46	$27.45	$25.04	7,332
2019-08-05	$28.56	$28.56	$26.86	$26.86	$24.50	4,409
2019-08-02	$28.20	$29.06	$28.14	$28.15	$25.68	5,263
2019-08-01	$29.11	$29.11	$28.28	$28.28	$25.80	5,844
2019-07-31	$28.95	$29.46	$28.78	$28.78	$26.25	9,556
2019-07-30	$28.90	$29.47	$28.64	$28.82	$26.29	6,777
2019-07-29	$28.15	$28.90	$28.15	$28.35	$25.86	7,268
2019-07-26	$27.90	$28.91	$27.83	$28.55	$26.04	16,969
2019-07-25	$28.13	$28.33	$27.85	$27.90	$25.45	4,661
2019-07-24	$27.83	$28.30	$27.83	$28.02	$25.56	3,297
2019-07-23	$28.40	$28.40	$27.86	$28.27	$25.79	7,760
2019-07-22	$28.10	$28.41	$28.09	$28.41	$25.91	3,319
2019-07-19	$28.26	$28.61	$28.00	$28.12	$25.65	6,871
2019-07-18	$28.23	$28.61	$27.83	$28.61	$26.10	6,124
2019-07-17	$28.59	$28.59	$28.59	$28.59	$26.08	1,915
2019-07-16	$29.13	$29.13	$29.00	$29.00	$26.45	2,358
2019-07-15	$29.27	$29.68	$28.75	$28.89	$26.35	7,224
2019-07-12	$29.28	$29.79	$29.22	$29.22	$26.65	4,204
2019-07-11	$29.65	$30.10	$29.25	$29.33	$26.60	14,711
2019-07-10	$29.22	$31.00	$29.22	$29.73	$26.97	6,170
2019-07-09	$29.79	$29.86	$29.29	$29.50	$26.76	8,564
2019-07-08	$30.40	$30.40	$29.66	$29.66	$26.90	8,388
2019-07-05	$30.13	$30.45	$29.87	$30.45	$27.62	4,703
2019-07-03	$29.97	$30.67	$29.20	$30.64	$27.79	11,224
2019-07-02	$29.51	$30.62	$29.40	$30.19	$27.38	11,423
2019-07-01	$30.21	$30.21	$28.01	$29.89	$27.11	16,002
2019-06-28	$28.16	$30.52	$27.91	$30.52	$27.68	73,737
2019-06-27	$27.88	$28.43	$27.88	$28.43	$25.79	6,754
2019-06-26	$27.62	$28.09	$27.62	$27.98	$25.38	2,644
2019-06-25	$28.40	$28.65	$28.00	$28.14	$25.52	4,627
2019-06-24	$28.35	$28.65	$27.83	$28.55	$25.90	6,564
2019-06-21	$27.49	$28.58	$27.18	$28.16	$25.54	20,658
2019-06-20	$27.39	$27.90	$27.32	$27.76	$25.18	23,280
2019-06-19	$27.00	$27.42	$27.00	$27.42	$24.87	16,532
2019-06-18	$27.09	$27.09	$26.92	$27.00	$24.49	1,134
2019-06-17	$27.09	$27.09	$27.09	$27.09	$24.57	1,467
2019-06-14	$27.23	$27.23	$26.50	$26.80	$24.31	13,464
2019-06-13	$26.82	$27.25	$26.74	$27.02	$24.51	2,647
2019-06-12	$26.71	$27.37	$26.51	$26.56	$24.09	6,165
2019-06-11	$26.78	$27.51	$26.78	$27.37	$24.82	6,804
2019-06-10	$26.51	$26.98	$26.50	$26.98	$24.47	7,407
2019-06-07	$27.00	$27.00	$26.51	$26.51	$24.04	5,698
2019-06-06	$27.24	$27.24	$26.50	$27.04	$24.53	11,828
2019-06-05	$27.00	$27.25	$26.80	$27.04	$24.53	10,666
2019-06-04	$27.50	$27.65	$27.15	$27.35	$24.81	8,021
2019-06-03	$27.99	$27.99	$27.13	$27.74	$25.16	5,403
2019-05-31	$27.31	$27.77	$27.10	$27.23	$24.70	3,681
2019-05-30	$27.57	$27.95	$27.00	$27.68	$25.11	1,975
2019-05-29	$27.15	$27.88	$27.15	$27.30	$24.76	5,054
2019-05-28	$27.04	$27.29	$27.04	$27.07	$24.55	2,904
2019-05-24	$26.85	$27.24	$26.85	$27.24	$24.71	3,423
2019-05-23	$27.10	$27.10	$27.00	$27.00	$24.49	2,487
2019-05-22	$27.00	$27.16	$27.00	$27.11	$24.59	1,583
2019-05-21	$27.12	$27.46	$26.69	$27.24	$24.71	6,754
2019-05-20	$27.23	$27.38	$26.65	$27.23	$24.70	6,737
2019-05-17	$27.40	$27.40	$27.04	$27.22	$24.69	3,555
2019-05-16	$27.15	$27.74	$27.15	$27.37	$24.82	1,965
2019-05-15	$27.63	$27.75	$27.06	$27.75	$25.17	2,653
2019-05-14	$27.00	$27.47	$27.00	$27.37	$24.82	6,002
2019-05-13	$26.75	$27.86	$26.75	$27.45	$24.90	4,753
2019-05-10	$26.73	$28.56	$26.73	$27.45	$24.90	5,032
2019-05-09	$26.23	$26.67	$26.21	$26.31	$23.86	4,119
2019-05-08	$26.69	$26.80	$26.26	$26.26	$23.82	3,172
2019-05-07	$26.00	$26.26	$26.00	$26.25	$23.81	4,184
2019-05-06	$26.67	$27.24	$26.58	$26.58	$24.11	2,848
2019-05-03	$26.83	$27.35	$26.31	$26.74	$24.25	15,710
2019-05-02	$28.51	$28.51	$26.12	$26.95	$24.44	3,871
2019-05-01	$28.00	$28.00	$26.35	$26.72	$24.24	5,642
2019-04-30	$27.37	$27.70	$26.95	$27.70	$25.12	12,635
2019-04-29	$27.58	$28.39	$27.29	$27.70	$25.12	8,261
2019-04-26	$27.28	$27.85	$27.13	$27.74	$25.16	4,016
2019-04-25	$27.25	$27.90	$27.25	$27.44	$24.89	2,715
2019-04-24	$27.43	$27.78	$26.90	$27.21	$24.68	2,125
2019-04-23	$26.43	$27.79	$26.43	$27.60	$25.03	8,899
2019-04-22	$26.53	$27.78	$26.53	$26.90	$24.40	3,421
2019-04-18	$26.20	$26.89	$26.20	$26.69	$24.21	3,333
2019-04-17	$26.19	$26.80	$26.19	$26.31	$23.86	2,162
2019-04-16	$26.23	$27.79	$25.91	$26.20	$23.76	15,150
2019-04-15	$25.90	$26.20	$25.82	$25.82	$23.42	3,346
2019-04-12	$25.73	$26.09	$25.73	$25.88	$23.47	2,467
2019-04-11	$26.15	$26.15	$25.74	$25.80	$23.25	5,697
2019-04-10	$25.90	$26.10	$25.80	$26.10	$23.52	4,361
2019-04-09	$26.00	$26.40	$25.63	$25.78	$23.23	6,525
2019-04-08	$26.02	$26.65	$26.02	$26.12	$23.54	5,606
2019-04-05	$26.44	$26.69	$26.37	$26.48	$23.87	3,501
2019-04-04	$26.26	$26.30	$26.01	$26.26	$23.67	2,817
2019-04-03	$26.09	$26.62	$26.09	$26.40	$23.79	2,184
2019-04-02	$25.93	$26.10	$25.89	$26.04	$23.47	2,831
2019-04-01	$26.31	$26.40	$26.04	$26.10	$23.52	6,026
2019-03-29	$26.94	$26.94	$26.50	$26.51	$23.89	9,960
2019-03-28	$27.21	$27.76	$26.56	$26.97	$24.31	6,628
2019-03-27	$27.89	$28.00	$27.52	$27.54	$24.82	3,008
2019-03-26	$27.60	$28.12	$26.81	$28.12	$25.34	2,931
2019-03-25	$26.80	$27.60	$26.65	$27.60	$24.87	6,005
2019-03-22	$26.99	$27.01	$26.56	$26.68	$24.05	8,695
2019-03-21	$27.17	$27.62	$27.07	$27.27	$24.58	6,706
2019-03-20	$27.47	$27.68	$27.27	$27.27	$24.58	2,173
2019-03-19	$27.54	$27.54	$27.29	$27.29	$24.60	3,866
2019-03-18	$27.81	$28.00	$27.28	$27.59	$24.87	7,613
2019-03-15	$27.89	$28.10	$27.48	$27.66	$24.93	33,119
2019-03-14	$26.99	$28.24	$26.99	$27.94	$25.18	11,168
2019-03-13	$27.70	$27.73	$26.55	$27.19	$24.51	10,937
2019-03-12	$27.85	$28.00	$27.66	$27.90	$25.15	2,995
2019-03-11	$27.90	$28.07	$27.72	$27.98	$25.22	3,164
2019-03-08	$27.81	$27.89	$27.81	$27.82	$25.07	3,057
2019-03-07	$27.70	$28.19	$27.70	$27.85	$25.10	3,338
2019-03-06	$27.89	$28.01	$27.71	$27.71	$24.97	3,340
2019-03-05	$28.01	$28.01	$28.01	$28.01	$25.24	681
2019-03-04	$28.04	$28.14	$27.87	$27.87	$25.12	2,453
2019-03-01	$27.66	$28.25	$27.66	$28.25	$25.46	4,504
2019-02-28	$27.99	$28.47	$27.56	$27.56	$24.84	18,375
2019-02-27	$27.58	$27.70	$27.43	$27.63	$24.90	1,650
2019-02-26	$27.11	$27.67	$26.82	$27.58	$24.86	13,666
2019-02-25	$27.40	$27.70	$27.21	$27.21	$24.52	7,725
2019-02-22	$27.30	$27.99	$27.19	$27.56	$24.84	12,064
2019-02-21	$27.17	$27.47	$27.17	$27.43	$24.72	4,588
2019-02-20	$27.50	$27.70	$27.19	$27.23	$24.54	6,910
2019-02-19	$27.40	$27.94	$26.84	$27.65	$24.92	11,316
2019-02-15	$27.46	$27.77	$27.25	$27.54	$24.82	6,193
2019-02-14	$28.00	$28.00	$27.31	$27.35	$24.65	6,642
2019-02-13	$27.70	$28.28	$27.67	$27.67	$24.94	6,812
2019-02-12	$26.95	$28.25	$26.95	$28.10	$25.33	17,225
2019-02-11	$27.49	$27.78	$27.05	$27.05	$24.38	6,416
2019-02-08	$27.84	$27.91	$27.05	$27.20	$24.51	3,778
2019-02-07	$28.75	$28.75	$27.99	$28.02	$25.25	2,331
2019-02-06	$28.67	$28.95	$28.62	$28.95	$26.09	1,563
2019-02-05	$28.41	$29.10	$28.41	$28.60	$25.78	7,932
2019-02-04	$28.10	$28.89	$28.10	$28.56	$25.74	3,389
2019-02-01	$28.61	$28.87	$28.04	$28.30	$25.51	9,996
2019-01-31	$28.50	$28.50	$28.12	$28.13	$25.35	5,064
2019-01-30	$28.61	$28.86	$27.83	$28.69	$25.86	9,967
2019-01-29	$28.55	$28.85	$27.86	$27.95	$25.19	7,829
2019-01-28	$28.38	$29.16	$28.30	$28.31	$25.51	6,800
2019-01-25	$28.05	$30.11	$28.05	$28.73	$25.89	17,795
2019-01-24	$29.10	$29.94	$28.30	$29.59	$26.67	7,123
2019-01-23	$29.22	$29.68	$28.85	$29.68	$26.75	4,105
2019-01-22	$29.38	$30.20	$29.02	$29.10	$26.23	11,873
2019-01-18	$29.72	$30.21	$29.46	$29.93	$26.97	6,500
2019-01-17	$29.78	$30.16	$29.74	$29.74	$26.80	5,379
2019-01-16	$29.72	$30.17	$29.04	$30.17	$27.19	7,381
2019-01-15	$29.07	$29.60	$29.07	$29.60	$26.68	2,286
2019-01-14	$29.95	$30.02	$29.24	$29.68	$26.75	5,762
2019-01-11	$30.00	$30.20	$29.90	$30.10	$26.98	8,286
2019-01-10	$29.62	$30.25	$29.39	$30.17	$27.04	14,522
2019-01-09	$29.79	$29.92	$29.47	$29.80	$26.71	5,109
2019-01-08	$29.88	$30.05	$28.51	$30.00	$26.89	8,863
2019-01-07	$30.00	$30.14	$28.87	$29.91	$26.81	15,018
2019-01-04	$29.56	$30.00	$28.94	$29.75	$26.66	10,264
2019-01-03	$29.07	$30.51	$28.09	$29.00	$25.99	10,874
2019-01-02	$29.92	$30.07	$28.03	$29.80	$26.71	5,603
2018-12-31	$30.21	$30.71	$28.92	$29.96	$26.85	7,348
2018-12-28	$28.73	$30.00	$28.16	$30.00	$26.89	8,558
2018-12-27	$29.00	$29.88	$29.00	$29.20	$26.17	5,372
2018-12-26	$29.27	$29.92	$27.98	$29.40	$26.35	15,551
2018-12-24	$27.50	$29.20	$27.47	$29.10	$26.08	15,712
2018-12-21	$26.99	$28.45	$26.99	$27.49	$24.64	45,061
2018-12-20	$27.77	$28.11	$26.77	$27.01	$24.21	9,461
2018-12-19	$27.54	$27.67	$26.81	$27.67	$24.80	3,990
2018-12-18	$27.38	$28.63	$27.30	$28.02	$25.11	5,304
2018-12-17	$27.51	$27.88	$25.80	$27.32	$24.49	9,302
2018-12-14	$27.30	$28.00	$27.30	$27.66	$24.79	8,045
2018-12-13	$27.39	$27.39	$27.10	$27.10	$24.29	2,673
2018-12-12	$27.65	$27.65	$27.11	$27.34	$24.50	3,571
2018-12-11	$27.74	$27.74	$27.02	$27.02	$24.22	7,744
2018-12-10	$26.70	$27.48	$26.33	$27.48	$24.63	2,700
2018-12-07	$26.59	$27.09	$26.21	$26.54	$23.79	4,917
2018-12-06	$27.37	$27.50	$26.96	$27.00	$24.20	6,542
2018-12-04	$27.90	$27.90	$27.29	$27.43	$24.59	6,597
2018-12-03	$27.76	$28.18	$27.76	$28.15	$25.23	4,485
2018-11-30	$27.81	$28.55	$27.59	$27.59	$24.73	10,461
2018-11-29	$27.91	$28.30	$27.55	$27.72	$24.84	5,553
2018-11-28	$27.12	$28.35	$27.12	$27.64	$24.77	4,675
2018-11-27	$27.91	$28.16	$27.16	$27.45	$24.60	5,661
2018-11-26	$27.97	$28.42	$27.08	$28.09	$25.18	8,850
2018-11-23	$28.57	$28.57	$25.81	$28.00	$25.10	7,400
2018-11-21	$28.78	$28.83	$27.01	$28.80	$25.81	2,598
2018-11-20	$27.66	$28.80	$27.66	$27.75	$24.87	2,047
2018-11-19	$28.91	$28.91	$28.12	$28.13	$25.21	6,102
2018-11-16	$28.51	$29.70	$28.51	$28.90	$25.90	17,764
2018-11-15	$28.05	$29.10	$28.05	$28.80	$25.81	4,633
2018-11-14	$28.76	$28.76	$28.03	$28.05	$25.14	2,977
2018-11-13	$28.48	$29.10	$28.04	$28.59	$25.62	7,079
2018-11-12	$28.25	$28.25	$28.25	$28.25	$25.32	1,695
2018-11-09	$28.48	$28.55	$28.01	$28.03	$25.12	2,972
2018-11-08	$28.60	$28.93	$28.60	$28.60	$25.63	2,781
2018-11-07	$29.00	$29.02	$28.75	$28.81	$25.82	4,249
2018-11-06	$28.25	$28.74	$28.25	$28.74	$25.76	2,593
2018-11-05	$28.59	$28.60	$28.30	$28.33	$25.39	4,834
2018-11-02	$28.13	$28.59	$28.08	$28.08	$25.17	8,906
2018-11-01	$28.62	$28.62	$28.38	$28.38	$25.44	3,416
2018-10-31	$28.49	$28.49	$27.95	$28.38	$25.44	7,365
2018-10-30	$29.50	$29.50	$27.48	$28.57	$25.61	4,956
2018-10-29	$27.15	$27.49	$27.15	$27.49	$24.64	5,463
2018-10-26	$27.62	$27.80	$26.85	$27.10	$24.29	7,873
2018-10-25	$25.80	$27.83	$25.80	$27.73	$24.85	9,590
2018-10-24	$28.62	$28.62	$26.58	$26.90	$24.11	10,087
2018-10-23	$30.00	$30.00	$27.99	$28.54	$25.58	2,800
2018-10-22	$28.00	$28.25	$28.00	$28.25	$25.32	1,767
2018-10-19	$28.13	$28.45	$27.40	$28.00	$25.10	16,533
2018-10-18	$28.11	$28.91	$27.88	$28.60	$25.63	3,267
2018-10-17	$28.01	$30.00	$27.93	$28.00	$25.10	6,388
2018-10-16	$27.59	$28.40	$26.90	$28.16	$25.24	10,350
2018-10-15	$27.41	$27.94	$26.71	$27.45	$24.60	2,299
2018-10-12	$27.19	$27.70	$25.42	$27.30	$24.47	10,667
2018-10-11	$26.46	$27.39	$25.97	$27.01	$24.07	16,691
2018-10-10	$26.47	$26.73	$25.98	$26.40	$23.53	7,952
2018-10-09	$27.00	$27.00	$26.23	$26.23	$23.38	5,884
2018-10-08	$26.01	$26.47	$25.80	$25.92	$23.10	4,927
2018-10-05	$25.80	$26.88	$24.16	$25.83	$23.02	2,400
2018-10-04	$25.91	$26.33	$25.60	$25.90	$23.08	16,401
2018-10-03	$26.08	$26.50	$25.84	$26.02	$23.19	8,798
2018-10-02	$26.11	$26.44	$26.01	$26.01	$23.18	3,598
2018-10-01	$26.58	$26.91	$26.18	$26.30	$23.44	10,253
2018-09-28	$26.49	$26.84	$26.02	$26.71	$23.80	15,572
2018-09-27	$26.31	$26.86	$26.23	$26.34	$23.47	2,876
2018-09-26	$26.52	$26.52	$25.99	$26.32	$23.46	6,062
2018-09-25	$27.24	$27.24	$26.59	$26.61	$23.72	9,470
2018-09-24	$27.56	$27.70	$25.85	$27.17	$24.21	8,317
2018-09-21	$26.90	$27.90	$26.90	$27.90	$24.87	18,788
2018-09-20	$26.33	$27.02	$26.01	$27.00	$24.06	9,722
2018-09-19	$26.25	$26.74	$25.91	$26.32	$23.46	8,132
2018-09-18	$25.85	$26.54	$25.85	$26.21	$23.36	10,551
2018-09-17	$26.11	$26.73	$26.11	$26.32	$23.46	10,988
2018-09-14	$26.59	$27.08	$26.20	$26.29	$23.43	8,115
2018-09-13	$26.75	$27.10	$26.05	$26.57	$23.68	9,454
2018-09-12	$26.69	$27.61	$26.25	$26.25	$23.39	12,168
2018-09-11	$26.78	$27.08	$26.50	$26.62	$23.72	7,937
2018-09-10	$27.42	$27.95	$26.60	$27.34	$24.37	9,902
2018-09-07	$26.90	$27.92	$26.50	$27.20	$24.24	6,572
2018-09-06	$27.45	$27.45	$26.77	$26.90	$23.97	10,202
2018-09-05	$27.15	$29.59	$26.96	$27.30	$24.33	2,138
2018-09-04	$27.09	$27.09	$26.11	$27.01	$24.07	10,687
2018-08-31	$26.21	$26.95	$26.11	$26.93	$24.00	10,306
2018-08-30	$26.50	$27.57	$26.35	$27.13	$24.18	3,734
2018-08-29	$26.84	$27.54	$26.50	$26.60	$23.71	6,500
2018-08-28	$27.94	$27.94	$26.61	$26.66	$23.76	3,001
2018-08-27	$27.87	$28.00	$26.72	$27.30	$24.33	8,306
2018-08-24	$27.00	$28.09	$27.00	$27.70	$24.69	5,562
2018-08-23	$28.04	$28.65	$27.64	$27.65	$24.64	6,739
2018-08-22	$27.69	$29.11	$27.69	$28.08	$25.03	5,690
2018-08-21	$27.31	$27.98	$27.31	$27.60	$24.60	3,725
2018-08-20	$27.74	$27.76	$25.86	$27.40	$24.42	11,915
2018-08-17	$28.20	$28.88	$28.00	$28.01	$24.96	13,907
2018-08-16	$28.30	$28.38	$28.00	$28.38	$25.29	3,121
2018-08-15	$28.08	$28.47	$28.00	$28.23	$25.16	6,109
2018-08-14	$28.21	$28.44	$28.00	$28.18	$25.11	6,258
2018-08-13	$28.05	$28.70	$28.05	$28.16	$25.10	2,162
2018-08-10	$28.45	$28.62	$28.19	$28.19	$25.12	2,180
2018-08-09	$28.39	$28.95	$28.09	$28.25	$25.18	5,849
2018-08-08	$28.29	$28.38	$28.12	$28.22	$25.15	3,262
2018-08-07	$28.50	$28.54	$28.06	$28.43	$25.34	5,331
2018-08-06	$28.05	$28.55	$28.05	$28.40	$25.31	5,753
2018-08-03	$28.70	$28.70	$28.06	$28.06	$25.01	1,650
2018-08-02	$28.64	$28.90	$28.27	$28.86	$25.72	4,203
2018-08-01	$28.51	$29.35	$28.47	$28.94	$25.79	6,394
2018-07-31	$28.24	$28.90	$28.04	$28.37	$25.28	11,145
2018-07-30	$29.00	$29.15	$28.27	$28.36	$25.28	6,785
2018-07-27	$28.80	$28.80	$28.03	$28.03	$24.98	3,993
2018-07-26	$28.29	$29.39	$28.29	$28.84	$25.70	4,304
2018-07-25	$28.21	$28.47	$28.00	$28.12	$25.06	3,737
2018-07-24	$28.09	$28.69	$28.09	$28.22	$25.15	4,560
2018-07-23	$28.89	$28.89	$28.34	$28.34	$25.26	3,499
2018-07-20	$29.02	$29.45	$28.72	$28.78	$25.65	10,794
2018-07-19	$28.73	$29.37	$28.73	$29.11	$25.94	5,334
2018-07-18	$28.90	$28.90	$28.69	$28.79	$25.66	4,011
2018-07-17	$29.72	$29.72	$28.86	$28.90	$25.76	14,537
2018-07-16	$29.10	$29.75	$29.10	$29.75	$26.51	1,976
2018-07-13	$28.95	$29.50	$28.95	$29.49	$26.28	4,947
2018-07-12	$29.41	$29.65	$29.11	$29.32	$25.99	7,156
2018-07-11	$30.04	$30.04	$29.57	$29.64	$26.28	5,272
2018-07-10	$30.67	$30.67	$30.20	$30.21	$26.78	10,715
2018-07-09	$30.42	$30.73	$30.42	$30.49	$27.03	4,974
2018-07-06	$30.68	$31.00	$30.01	$30.70	$27.22	14,835
2018-07-05	$30.10	$31.33	$30.00	$30.96	$27.45	9,323
2018-07-03	$30.10	$30.10	$28.88	$30.08	$26.67	5,232
2018-07-02	$29.25	$30.15	$29.25	$30.00	$26.60	10,600
2018-06-29	$28.97	$29.46	$28.46	$29.18	$25.87	15,241
2018-06-28	$28.55	$29.31	$28.53	$28.79	$25.52	8,998
2018-06-27	$29.27	$29.37	$28.10	$28.82	$25.55	12,065
2018-06-26	$28.54	$29.38	$28.06	$29.38	$26.05	13,657
2018-06-25	$28.25	$29.21	$27.33	$28.60	$25.36	16,558
2018-06-22	$28.28	$29.24	$26.26	$28.84	$25.57	148,824
2018-06-21	$28.83	$29.19	$25.05	$28.00	$24.82	26,335
2018-06-20	$28.10	$29.25	$28.10	$29.00	$25.71	5,155
2018-06-19	$28.70	$29.40	$28.21	$29.06	$25.76	9,973
2018-06-18	$28.90	$29.27	$28.38	$28.79	$25.52	4,778
2018-06-15	$28.56	$28.90	$27.98	$28.50	$25.27	16,615
2018-06-14	$28.07	$28.90	$27.96	$28.64	$25.39	35,146
2018-06-13	$27.71	$28.20	$27.02	$27.91	$24.74	13,469
2018-06-12	$27.95	$28.43	$27.56	$27.85	$24.69	6,084
2018-06-11	$28.75	$28.75	$27.10	$28.15	$24.96	6,744
2018-06-08	$27.68	$28.02	$27.37	$27.67	$24.53	9,707
2018-06-07	$28.32	$28.32	$27.29	$27.73	$24.58	16,313
2018-06-06	$28.66	$28.97	$27.85	$28.55	$25.31	8,314
2018-06-05	$27.52	$28.98	$27.04	$28.83	$25.56	18,485
2018-06-04	$27.25	$27.99	$27.15	$27.41	$24.30	8,059
2018-06-01	$27.53	$27.86	$26.85	$27.41	$24.30	4,915
2018-05-31	$27.00	$27.54	$26.44	$26.45	$23.45	3,976
2018-05-30	$26.99	$27.88	$26.62	$26.92	$23.87	12,650
2018-05-29	$26.93	$27.24	$26.93	$27.04	$23.97	1,660
2018-05-25	$26.83	$27.25	$26.34	$27.24	$24.15	5,753
2018-05-24	$25.80	$27.17	$25.80	$26.80	$23.76	3,203
2018-05-23	$26.94	$27.17	$26.38	$26.74	$23.71	4,278
2018-05-22	$27.17	$27.17	$26.77	$26.81	$23.77	2,259
2018-05-21	$26.29	$27.25	$26.29	$27.25	$24.16	6,853
2018-05-18	$26.80	$27.10	$26.67	$26.67	$23.64	3,936
2018-05-17	$26.83	$27.08	$26.37	$26.60	$23.58	6,999
2018-05-16	$26.54	$26.98	$26.01	$26.62	$23.60	11,596
2018-05-15	$26.52	$26.79	$25.61	$26.39	$23.40	3,521
2018-05-14	$26.71	$27.07	$26.07	$26.33	$23.34	6,739
2018-05-11	$26.95	$27.06	$26.42	$27.06	$23.99	2,287
2018-05-10	$26.45	$27.03	$26.36	$26.95	$23.89	7,803
2018-05-09	$26.77	$26.90	$26.43	$26.75	$23.72	4,939
2018-05-08	$26.87	$26.87	$25.06	$26.55	$23.54	12,948
2018-05-07	$25.50	$26.99	$25.50	$26.70	$23.67	19,439
2018-05-04	$25.55	$25.68	$25.16	$25.50	$22.61	4,190
2018-05-03	$25.80	$25.81	$25.67	$25.68	$22.77	1,514
2018-05-02	$26.40	$26.40	$25.30	$25.66	$22.75	2,260
2018-05-01	$26.43	$26.43	$24.81	$26.43	$23.43	3,760
2018-04-30	$25.10	$26.85	$25.10	$25.90	$22.96	10,473
2018-04-27	$25.86	$25.86	$24.38	$25.21	$22.35	2,700
2018-04-26	$24.98	$25.95	$24.98	$25.51	$22.62	3,429
2018-04-25	$25.29	$25.30	$25.20	$25.30	$22.43	3,752
2018-04-24	$25.51	$25.77	$25.27	$25.40	$22.52	3,399
2018-04-23	$24.95	$25.64	$24.78	$25.64	$22.73	2,388
2018-04-20	$24.35	$25.30	$24.35	$24.98	$22.15	6,813
2018-04-19	$24.41	$24.70	$24.30	$24.67	$21.87	2,572
2018-04-18	$24.48	$25.02	$24.40	$24.54	$21.76	4,476
2018-04-17	$24.63	$24.71	$23.84	$24.49	$21.71	4,827
2018-04-16	$24.25	$24.57	$23.71	$24.55	$21.77	7,670
2018-04-13	$24.23	$24.30	$24.18	$24.27	$21.52	6,154
2018-04-12	$24.73	$25.07	$24.23	$24.31	$21.42	5,716
2018-04-11	$24.37	$25.33	$24.15	$25.08	$22.09	6,790
2018-04-10	$24.97	$25.21	$24.71	$24.95	$21.98	3,341
2018-04-09	$24.01	$24.85	$23.86	$24.83	$21.87	2,785
2018-04-06	$24.43	$24.43	$23.88	$24.01	$21.15	7,846
2018-04-05	$23.96	$25.00	$23.70	$24.64	$21.71	8,292
2018-04-04	$24.12	$25.32	$23.61	$24.46	$21.55	17,299
2018-04-03	$24.97	$25.25	$24.39	$24.41	$21.50	10,968
2018-04-02	$25.50	$25.50	$24.17	$24.52	$21.60	8,464
2018-03-29	$25.25	$25.65	$23.82	$25.40	$22.38	41,731
2018-03-28	$24.47	$25.46	$24.47	$25.46	$22.43	2,604
2018-03-27	$24.91	$25.09	$23.55	$24.28	$21.39	8,067
2018-03-26	$24.47	$25.42	$24.47	$24.95	$21.98	10,582
2018-03-23	$25.02	$25.05	$24.21	$24.25	$21.36	13,673
2018-03-22	$25.20	$25.81	$24.76	$25.01	$22.03	11,289
2018-03-21	$23.90	$25.72	$23.62	$25.35	$22.33	12,339
2018-03-20	$25.49	$25.66	$23.71	$23.76	$20.93	15,914
2018-03-19	$25.07	$25.59	$23.29	$24.93	$21.96	22,730
2018-03-16	$26.16	$26.81	$24.72	$25.26	$22.25	39,966
2018-03-15	$23.03	$27.34	$23.00	$25.97	$22.88	233,840
2018-03-14	$25.02	$26.20	$24.66	$25.88	$22.80	22,092
2018-03-13	$25.90	$26.62	$24.82	$24.82	$21.86	37,698
2018-03-12	$26.11	$26.95	$24.59	$26.68	$23.50	10,513
2018-03-09	$25.65	$27.40	$25.65	$27.39	$24.13	12,899
2018-03-08	$27.36	$27.36	$26.49	$26.82	$23.63	9,084
2018-03-07	$26.44	$26.99	$26.44	$26.51	$23.35	11,154
2018-03-06	$26.30	$26.78	$24.78	$26.76	$23.57	19,801
2018-03-05	$24.91	$26.98	$24.59	$26.03	$22.93	13,417
2018-03-02	$24.42	$24.90	$24.14	$24.89	$21.93	7,888
2018-03-01	$25.09	$25.23	$24.61	$24.91	$21.94	5,383
2018-02-28	$25.14	$25.50	$24.66	$24.95	$21.98	10,140
2018-02-27	$24.84	$25.19	$24.84	$25.17	$22.17	2,175
2018-02-26	$24.27	$24.98	$23.79	$24.98	$22.01	6,172
2018-02-23	$24.25	$24.25	$23.83	$24.16	$21.28	7,134
2018-02-22	$23.91	$24.19	$23.61	$24.18	$21.30	3,165
2018-02-21	$23.95	$24.00	$23.66	$23.99	$21.13	6,672
2018-02-20	$24.10	$24.14	$23.71	$23.81	$20.98	4,011
2018-02-16	$23.52	$24.35	$23.52	$24.27	$21.38	3,857
2018-02-15	$23.27	$23.77	$23.25	$23.75	$20.92	4,871
2018-02-14	$23.28	$24.07	$23.00	$23.03	$20.29	10,708
2018-02-13	$23.55	$23.55	$23.00	$23.20	$20.44	6,774
2018-02-12	$23.45	$24.02	$23.02	$23.47	$20.68	3,996
2018-02-09	$23.56	$24.34	$23.13	$23.21	$20.45	7,775
2018-02-08	$23.50	$24.32	$23.50	$23.56	$20.75	5,514
2018-02-07	$24.01	$24.42	$23.41	$23.41	$20.62	4,142
2018-02-06	$22.16	$24.50	$22.16	$23.95	$21.10	16,196
2018-02-05	$22.95	$23.25	$22.17	$22.35	$19.69	8,047
2018-02-02	$23.70	$24.68	$22.49	$23.32	$20.54	10,859
2018-02-01	$24.56	$24.56	$23.51	$23.92	$21.07	5,334
2018-01-31	$24.85	$24.85	$24.39	$24.40	$21.49	9,462
2018-01-30	$24.69	$25.68	$24.39	$24.84	$21.88	6,845
2018-01-29	$25.70	$25.92	$24.95	$25.05	$22.07	11,642
2018-01-26	$25.95	$25.95	$25.45	$25.78	$22.71	5,330
2018-01-25	$26.74	$26.74	$25.69	$25.95	$22.86	14,387
2018-01-24	$25.81	$27.49	$25.81	$26.51	$23.35	2,827
2018-01-23	$27.11	$27.40	$26.85	$27.20	$23.96	5,525
2018-01-22	$27.01	$27.03	$26.09	$27.03	$23.81	3,055
2018-01-19	$26.07	$27.02	$25.70	$27.00	$23.79	5,662
2018-01-18	$26.28	$26.50	$25.88	$26.31	$23.18	2,352
2018-01-17	$26.00	$26.43	$25.89	$26.43	$23.28	5,110
2018-01-16	$26.29	$26.43	$26.03	$26.08	$22.97	5,287
2018-01-12	$26.53	$27.13	$26.21	$26.21	$23.09	9,870
2018-01-11	$26.23	$26.81	$26.17	$26.81	$23.48	6,799
2018-01-10	$26.24	$26.77	$26.18	$26.30	$23.03	2,613
2018-01-09	$26.37	$26.68	$26.08	$26.24	$22.98	7,474
2018-01-08	$26.47	$26.61	$26.19	$26.59	$23.29	2,133
2018-01-05	$26.27	$26.86	$25.59	$26.69	$23.37	10,868
2018-01-04	$26.60	$27.00	$25.90	$26.37	$23.09	9,686
2018-01-03	$26.32	$26.50	$25.92	$26.50	$23.21	2,334
2018-01-02	$27.31	$27.31	$26.30	$26.33	$23.06	3,950
2017-12-29	$27.71	$27.85	$27.00	$27.08	$23.72	15,886
2017-12-28	$27.74	$27.96	$26.70	$27.96	$24.49	2,695
2017-12-27	$27.64	$28.10	$27.51	$27.61	$24.18	4,857
2017-12-26	$27.89	$27.99	$26.80	$27.57	$24.14	3,236
2017-12-22	$28.40	$28.40	$27.58	$27.82	$24.36	11,933
2017-12-21	$27.50	$28.65	$27.50	$28.44	$24.91	3,355
2017-12-20	$28.37	$28.49	$27.46	$28.19	$24.69	2,656
2017-12-19	$29.14	$29.14	$27.82	$28.14	$24.64	8,325
2017-12-18	$28.90	$29.37	$27.72	$29.00	$25.40	11,377
2017-12-15	$26.40	$29.56	$26.40	$28.90	$25.31	65,284
2017-12-14	$26.63	$26.65	$25.70	$26.53	$23.23	11,880
2017-12-13	$25.91	$26.44	$25.71	$26.43	$23.15	8,705
2017-12-12	$25.96	$26.37	$25.20	$25.51	$22.34	21,777
2017-12-11	$26.83	$26.83	$25.72	$25.72	$22.52	10,645
2017-12-08	$26.56	$26.99	$26.24	$26.76	$23.44	10,381
2017-12-07	$26.97	$27.02	$25.97	$26.57	$23.27	15,764
2017-12-06	$25.81	$25.96	$25.01	$25.68	$22.49	11,618
2017-12-05	$26.61	$26.61	$25.80	$26.03	$22.80	8,981
2017-12-04	$27.05	$27.05	$26.50	$26.64	$23.33	7,350
2017-12-01	$26.73	$27.08	$26.41	$26.87	$23.53	24,476
2017-11-30	$27.03	$27.03	$26.59	$26.63	$23.32	7,754
2017-11-29	$26.96	$27.08	$26.91	$27.03	$23.67	10,216
2017-11-28	$26.39	$26.75	$26.25	$26.75	$23.43	33,625
2017-11-27	$26.77	$26.90	$26.41	$26.74	$23.42	27,734
2017-11-24	$26.64	$26.64	$25.81	$26.35	$23.08	3,438
2017-11-22	$27.14	$27.18	$26.50	$26.51	$23.22	20,087
2017-11-21	$26.55	$27.26	$26.26	$27.23	$23.85	14,427
2017-11-20	$26.86	$27.00	$25.88	$26.39	$23.11	29,899
2017-11-17	$26.67	$26.87	$26.18	$26.79	$23.46	5,774
2017-11-16	$27.05	$27.38	$26.57	$26.84	$23.51	6,655
2017-11-15	$26.63	$27.46	$26.48	$26.57	$23.27	9,673
2017-11-14	$27.04	$27.43	$26.84	$27.05	$23.69	2,972
2017-11-13	$26.71	$27.23	$26.42	$26.68	$23.37	10,387
2017-11-10	$26.70	$27.83	$26.70	$27.00	$23.65	3,037
2017-11-09	$27.14	$27.23	$26.71	$27.23	$23.85	11,396
2017-11-08	$27.02	$27.47	$26.43	$27.13	$23.76	24,024
2017-11-07	$27.53	$27.86	$26.95	$27.10	$23.73	3,537
2017-11-06	$27.60	$27.75	$27.60	$27.75	$24.30	1,205
2017-11-03	$27.56	$27.81	$27.12	$27.58	$24.15	15,059
2017-11-02	$27.73	$28.50	$27.51	$27.70	$24.26	24,092
2017-11-01	$29.47	$29.47	$27.74	$28.33	$24.81	18,839
2017-10-31	$27.99	$29.83	$27.99	$29.09	$25.48	16,080
2017-10-30	$28.90	$29.79	$28.25	$28.26	$24.75	7,983
2017-10-27	$28.45	$29.20	$28.28	$29.20	$25.57	8,881
2017-10-26	$28.39	$29.99	$28.25	$28.79	$25.21	21,755
2017-10-25	$27.50	$28.56	$27.50	$28.27	$24.76	5,443
2017-10-24	$29.20	$29.21	$28.06	$28.35	$24.83	13,165
2017-10-23	$28.28	$28.47	$28.20	$28.22	$24.71	2,754
2017-10-20	$28.97	$28.98	$28.28	$28.61	$25.06	6,200
2017-10-19	$29.23	$29.30	$28.38	$28.76	$25.19	3,692
2017-10-18	$29.00	$29.29	$29.00	$29.29	$25.65	3,208
2017-10-17	$29.93	$29.93	$29.03	$29.32	$25.68	7,187
2017-10-16	$29.36	$30.25	$29.36	$29.87	$26.16	8,731
2017-10-13	$30.61	$30.61	$29.82	$29.84	$26.13	4,331
2017-10-12	$30.69	$31.57	$30.62	$30.76	$26.81	18,977
2017-10-11	$30.71	$31.32	$30.05	$31.08	$27.09	19,526
2017-10-10	$29.81	$31.10	$29.62	$30.80	$26.84	25,810
2017-10-09	$28.93	$30.00	$28.93	$29.84	$26.01	18,604
2017-10-06	$28.31	$29.54	$28.31	$29.54	$25.74	7,489
2017-10-05	$28.35	$28.98	$28.35	$28.98	$25.26	2,010
2017-10-04	$27.81	$29.15	$27.81	$28.71	$25.02	4,184
2017-10-03	$27.93	$29.47	$27.93	$29.01	$25.28	10,206
2017-10-02	$28.00	$28.49	$27.80	$28.26	$24.63	6,404
2017-09-29	$28.21	$29.30	$28.09	$28.57	$24.90	9,379
2017-09-28	$29.70	$29.70	$29.34	$29.38	$25.61	24,341
2017-09-27	$28.78	$29.95	$28.27	$29.94	$26.09	22,304
2017-09-26	$27.89	$28.84	$26.94	$28.56	$24.89	12,331
2017-09-25	$26.80	$27.50	$26.20	$27.44	$23.91	8,048
2017-09-22	$26.95	$27.28	$26.95	$27.03	$23.56	8,091
2017-09-21	$26.92	$27.40	$26.92	$27.39	$23.87	5,489
2017-09-20	$26.99	$27.01	$26.80	$26.95	$23.49	5,340
2017-09-19	$26.72	$27.06	$26.23	$26.98	$23.51	34,401
2017-09-18	$26.55	$27.35	$26.42	$26.97	$23.50	8,666
2017-09-15	$27.46	$27.46	$26.26	$26.60	$23.18	33,997
2017-09-14	$27.11	$28.29	$27.11	$27.38	$23.86	10,198
2017-09-13	$26.89	$28.24	$26.40	$27.80	$24.23	14,177
2017-09-12	$26.49	$26.66	$26.18	$26.59	$23.17	6,455
2017-09-11	$26.86	$27.25	$26.31	$26.47	$23.07	9,034
2017-09-08	$26.15	$26.74	$26.00	$26.42	$23.03	7,430
2017-09-07	$26.02	$26.95	$26.02	$26.73	$23.30	8,671
2017-09-06	$26.81	$27.29	$26.25	$26.28	$22.90	10,322
2017-09-05	$26.81	$27.38	$23.84	$27.03	$23.56	18,419
2017-09-01	$26.71	$27.11	$26.48	$27.11	$23.63	4,954
2017-08-31	$26.60	$27.72	$26.60	$27.55	$24.01	7,352
2017-08-30	$26.56	$26.90	$26.43	$26.78	$23.34	11,030
2017-08-29	$26.32	$27.02	$26.29	$26.85	$23.40	6,919
2017-08-28	$27.01	$27.15	$26.44	$26.81	$23.37	4,679
2017-08-25	$27.83	$27.83	$26.16	$26.52	$23.11	3,530
2017-08-24	$27.27	$27.27	$26.20	$26.40	$23.01	7,048
2017-08-23	$27.70	$28.34	$27.09	$27.34	$23.83	12,970
2017-08-22	$28.03	$28.04	$27.03	$28.03	$24.43	30,892
2017-08-21	$26.85	$28.06	$26.85	$27.91	$24.32	12,043
2017-08-18	$25.65	$27.34	$25.00	$27.33	$23.82	33,598
2017-08-17	$24.33	$26.45	$24.27	$25.98	$22.64	27,539
2017-08-16	$24.34	$24.50	$24.09	$24.22	$21.11	8,543
2017-08-15	$23.94	$24.54	$23.65	$24.11	$21.01	14,310
2017-08-14	$25.24	$25.24	$24.02	$24.42	$21.28	24,210
2017-08-11	$25.69	$26.02	$24.38	$25.10	$21.88	19,890
2017-08-10	$26.45	$26.64	$26.06	$26.33	$22.95	16,407
2017-08-09	$26.46	$27.17	$26.39	$26.65	$23.23	10,751
2017-08-08	$26.70	$27.22	$26.70	$26.98	$23.51	5,349
2017-08-07	$26.67	$27.38	$26.55	$26.81	$23.37	4,281
2017-08-04	$27.53	$27.53	$26.06	$26.86	$23.41	7,961
2017-08-03	$27.44	$27.44	$26.20	$26.99	$23.52	18,790
2017-08-02	$26.63	$27.23	$26.62	$26.62	$23.20	10,596
2017-08-01	$27.00	$27.00	$26.40	$27.00	$23.53	21,014
2017-07-31	$26.85	$27.51	$26.84	$26.85	$23.40	6,823
2017-07-28	$26.90	$27.45	$26.90	$27.34	$23.83	12,217
2017-07-27	$28.03	$28.95	$27.25	$27.34	$23.83	20,230
2017-07-26	$27.40	$28.19	$27.40	$27.94	$24.35	4,243
2017-07-25	$27.78	$27.87	$27.45	$27.73	$24.17	36,424
2017-07-24	$27.90	$28.37	$27.80	$27.98	$24.39	15,492
2017-07-21	$28.56	$28.79	$28.08	$28.63	$24.95	20,164
2017-07-20	$27.81	$28.50	$26.75	$28.48	$24.82	20,115
2017-07-19	$28.07	$28.33	$27.83	$28.00	$24.40	9,896
2017-07-18	$28.58	$28.90	$27.33	$28.48	$24.82	14,331
2017-07-17	$29.26	$29.26	$28.22	$28.50	$24.84	13,426
2017-07-14	$28.57	$29.72	$28.57	$29.40	$25.62	14,865
2017-07-13	$28.40	$28.82	$28.06	$28.80	$25.10	9,900
2017-07-12	$28.42	$29.00	$28.41	$29.00	$25.15	11,421
2017-07-11	$27.60	$28.83	$27.60	$28.55	$24.76	19,144
2017-07-10	$27.82	$29.30	$27.78	$28.85	$25.02	43,289
2017-07-07	$27.98	$28.65	$27.38	$28.38	$24.61	10,196
2017-07-06	$28.01	$28.87	$27.29	$28.06	$24.33	29,057
2017-07-05	$28.31	$28.69	$27.71	$28.33	$24.57	44,643
2017-07-03	$28.29	$29.38	$27.85	$29.13	$25.26	8,961
2017-06-30	$28.51	$29.23	$28.00	$28.33	$24.57	29,195
2017-06-29	$27.69	$28.39	$27.10	$28.18	$24.44	21,088
2017-06-28	$27.37	$28.29	$27.36	$27.86	$24.16	16,163
2017-06-27	$27.45	$27.64	$26.35	$27.59	$23.92	26,838
2017-06-26	$25.40	$28.83	$25.40	$27.22	$23.60	41,965
2017-06-23	$23.96	$26.12	$23.28	$25.25	$21.90	635,308
2017-06-22	$25.73	$26.65	$25.52	$25.66	$22.25	22,033
2017-06-21	$26.73	$27.00	$25.10	$26.65	$23.11	29,108
2017-06-20	$26.48	$26.97	$24.90	$26.29	$22.80	23,168
2017-06-19	$26.31	$27.00	$26.24	$26.48	$22.96	15,296
2017-06-16	$27.59	$27.59	$26.27	$27.00	$23.41	12,818
2017-06-15	$26.69	$27.94	$26.60	$27.00	$23.41	17,931
2017-06-14	$27.00	$27.93	$26.28	$26.93	$23.35	20,656
2017-06-13	$26.70	$27.00	$26.51	$26.79	$23.23	6,045
2017-06-12	$26.62	$26.99	$26.21	$26.52	$23.00	14,473
2017-06-09	$27.25	$28.41	$26.16	$26.60	$23.07	16,656
2017-06-08	$26.88	$27.43	$26.36	$27.24	$23.62	11,857
2017-06-07	$26.51	$27.03	$26.45	$26.80	$23.24	9,802
2017-06-06	$27.08	$27.23	$26.20	$26.41	$22.90	11,983
2017-06-05	$27.00	$27.88	$26.75	$27.28	$23.66	16,938
2017-06-02	$24.95	$27.69	$24.11	$27.25	$23.63	33,059
2017-06-01	$24.41	$24.95	$24.08	$24.85	$21.55	12,725
2017-05-31	$24.84	$24.95	$23.66	$24.59	$21.32	18,267
2017-05-30	$24.70	$24.95	$24.50	$24.95	$21.64	8,664
2017-05-26	$24.81	$24.81	$23.60	$24.75	$21.46	7,696
2017-05-25	$24.71	$24.95	$24.54	$24.89	$21.58	14,030
2017-05-24	$24.40	$24.75	$24.28	$24.72	$21.44	15,733
2017-05-23	$24.24	$24.75	$24.15	$24.70	$21.42	14,263
2017-05-22	$24.45	$24.55	$24.00	$24.51	$21.25	4,813
2017-05-19	$24.30	$24.69	$23.87	$24.47	$21.22	12,472
2017-05-18	$23.52	$24.68	$23.45	$24.61	$21.34	10,096
2017-05-17	$24.50	$24.73	$24.11	$24.14	$20.93	12,977
2017-05-16	$24.50	$24.75	$23.88	$24.75	$21.46	7,573
2017-05-15	$24.44	$24.75	$23.77	$24.49	$21.24	7,818
2017-05-12	$24.25	$24.78	$23.84	$24.42	$21.18	13,763
2017-05-11	$24.41	$24.95	$24.29	$24.29	$21.06	19,386
2017-05-10	$23.82	$24.60	$23.70	$24.49	$21.24	10,517
2017-05-09	$23.75	$23.85	$23.45	$23.85	$20.68	9,060
2017-05-08	$23.24	$23.75	$23.24	$23.75	$20.59	7,018
2017-05-05	$23.75	$23.75	$23.37	$23.72	$20.57	6,065
2017-05-04	$23.72	$23.75	$22.87	$23.70	$20.55	10,343
2017-05-03	$23.42	$23.80	$23.18	$23.75	$20.59	15,030
2017-05-02	$23.11	$23.50	$23.00	$23.29	$20.20	9,580
2017-05-01	$22.59	$23.50	$21.75	$22.85	$19.81	16,206
2017-04-28	$21.21	$22.25	$21.21	$22.25	$19.29	3,662
2017-04-27	$22.97	$22.97	$21.60	$22.05	$19.12	17,765
2017-04-26	$23.19	$23.91	$22.29	$22.50	$19.51	5,256
2017-04-25	$22.77	$23.89	$22.55	$23.30	$20.20	9,414
2017-04-24	$22.50	$23.86	$22.13	$23.01	$19.95	18,337
2017-04-21	$21.58	$22.65	$21.58	$22.24	$19.29	16,805
2017-04-20	$21.68	$22.00	$21.00	$21.88	$18.97	12,869
2017-04-19	$21.33	$21.95	$21.29	$21.58	$18.71	2,455
2017-04-18	$21.68	$22.00	$21.18	$21.18	$18.37	13,517
2017-04-17	$22.00	$22.00	$21.71	$21.72	$18.83	12,986
2017-04-13	$23.66	$24.90	$22.24	$22.82	$19.79	21,630
2017-04-12	$22.25	$24.03	$22.23	$23.24	$20.15	16,922
2017-04-11	$22.27	$22.48	$21.73	$22.29	$19.21	14,267
2017-04-10	$22.05	$22.47	$22.05	$22.25	$19.17	2,199
2017-04-07	$21.78	$22.30	$21.78	$22.06	$19.01	4,152
2017-04-06	$21.71	$22.21	$21.61	$21.61	$18.62	14,374
2017-04-05	$22.33	$22.50	$21.64	$22.35	$19.26	7,199
2017-04-04	$21.95	$22.30	$21.60	$22.11	$19.05	6,636
2017-04-03	$22.00	$22.20	$21.57	$21.80	$18.79	9,531
2017-03-31	$21.28	$22.38	$21.28	$22.00	$18.96	7,539
2017-03-30	$21.60	$21.60	$21.26	$21.54	$18.56	4,492
2017-03-29	$21.06	$21.85	$21.06	$21.48	$18.51	5,560
2017-03-28	$20.40	$21.95	$20.40	$20.89	$18.00	7,053
2017-03-27	$20.10	$21.94	$20.10	$20.70	$17.84	5,443
2017-03-24	$19.95	$20.07	$19.86	$20.02	$17.25	3,948
2017-03-23	$19.59	$20.00	$19.26	$19.83	$17.09	4,914
2017-03-22	$19.79	$20.30	$19.73	$19.77	$17.04	9,363
2017-03-21	$21.57	$21.57	$19.12	$19.22	$16.56	41,918
2017-03-20	$21.90	$22.00	$21.15	$21.15	$18.23	36,422
2017-03-17	$19.25	$22.51	$19.25	$22.50	$19.39	115,660
2017-03-16	$19.11	$19.24	$19.07	$19.07	$16.43	1,859
2017-03-15	$19.08	$19.62	$18.60	$19.06	$16.43	6,923
2017-03-14	$19.06	$19.06	$18.73	$18.75	$16.16	3,374
2017-03-13	$19.13	$19.18	$18.60	$18.96	$16.34	8,400
2017-03-10	$19.17	$19.20	$19.00	$19.00	$16.37	2,069
2017-03-09	$19.19	$19.19	$19.08	$19.17	$16.52	2,679
2017-03-08	$19.10	$19.20	$19.10	$19.19	$16.54	2,304
2017-03-07	$19.20	$19.30	$19.01	$19.15	$16.50	4,228
2017-03-06	$19.91	$19.91	$19.16	$19.16	$16.51	7,964
2017-03-03	$20.40	$20.40	$19.80	$19.80	$17.06	8,121
2017-03-02	$19.50	$21.48	$19.50	$20.16	$17.37	38,068
2017-03-01	$27.83	$28.35	$27.37	$28.00	$16.09	11,038
2017-02-28	$27.62	$27.72	$26.18	$26.38	$15.16	29,560
2017-02-27	$26.97	$27.34	$26.97	$27.33	$15.70	6,627
2017-02-24	$26.99	$26.99	$26.82	$26.98	$15.50	2,766
2017-02-23	$26.90	$26.90	$26.75	$26.76	$15.37	1,855
2017-02-22	$26.92	$26.92	$26.50	$26.51	$15.23	2,650
2017-02-21	$25.80	$26.96	$25.80	$26.74	$15.36	10,516
2017-02-17	$26.42	$26.42	$25.25	$25.54	$14.67	25,465
2017-02-16	$27.65	$27.65	$25.80	$25.92	$14.89	23,772
2017-02-15	$27.55	$27.65	$27.40	$27.47	$15.78	2,914
2017-02-14	$27.87	$28.08	$27.34	$27.44	$15.77	2,767
2017-02-13	$27.23	$27.92	$27.23	$27.67	$15.89	2,370
2017-02-10	$27.82	$27.82	$27.50	$27.50	$15.80	6,004
2017-02-09	$27.15	$27.52	$27.12	$27.49	$15.79	7,645
2017-02-08	$27.77	$27.80	$27.46	$27.47	$15.78	3,471
2017-02-07	$27.28	$27.53	$27.00	$27.50	$15.80	6,616
2017-02-06	$27.50	$27.71	$27.42	$27.46	$15.78	4,231
2017-02-03	$27.11	$27.92	$27.11	$27.50	$15.80	3,474
2017-02-02	$27.07	$27.10	$27.00	$27.10	$15.57	2,248
2017-02-01	$27.70	$28.00	$26.90	$26.99	$15.51	3,442
2017-01-31	$27.47	$27.50	$26.20	$27.48	$15.79	3,258
2017-01-30	$26.34	$26.39	$26.14	$26.39	$15.16	3,333
2017-01-27	$25.82	$26.70	$25.82	$26.69	$15.33	10,545
2017-01-26	$25.94	$25.94	$25.65	$25.82	$14.83	1,455
2017-01-25	$26.44	$26.44	$25.29	$25.60	$14.71	4,789
2017-01-24	$26.88	$26.90	$26.39	$26.39	$15.16	1,021
2017-01-23	$26.86	$30.06	$26.05	$26.17	$15.04	14,482
2017-01-20	$25.90	$26.76	$25.90	$26.76	$15.37	7,470
2017-01-19	$25.75	$25.96	$25.58	$25.64	$14.73	3,145
2017-01-18	$25.76	$25.97	$25.46	$25.50	$14.65	9,948
2017-01-17	$25.57	$26.00	$25.23	$25.23	$14.50	7,708
2017-01-13	$25.62	$25.62	$25.08	$25.08	$14.41	3,118
2017-01-12	$25.89	$25.89	$25.50	$25.58	$14.69	2,910
2017-01-11	$25.54	$26.00	$25.54	$25.86	$14.73	2,916
2017-01-10	$25.50	$25.50	$25.06	$25.50	$14.53	5,602
2017-01-09	$25.21	$25.58	$25.21	$25.58	$14.57	1,681
2017-01-06	$25.20	$25.20	$25.10	$25.20	$14.36	2,280
2017-01-05	$25.08	$25.20	$25.08	$25.10	$14.30	2,827
2017-01-04	$25.00	$25.00	$24.94	$25.00	$14.24	6,003
2017-01-03	$25.18	$25.18	$24.90	$24.90	$14.18	5,349
2016-12-30	$25.18	$25.20	$24.98	$24.98	$14.23	2,341
2016-12-29	$25.12	$25.20	$24.97	$25.05	$14.27	2,395
2016-12-28	$24.90	$25.05	$24.90	$25.05	$14.27	3,042
2016-12-27	$24.90	$24.90	$24.80	$24.80	$14.13	1,698
2016-12-23	$24.80	$24.85	$24.80	$24.85	$14.16	3,750
2016-12-22	$25.15	$25.15	$25.15	$25.15	$14.33	75
2016-12-21	$24.93	$24.93	$24.93	$24.93	$14.20	280
2016-12-20	$25.16	$25.16	$25.16	$25.16	$14.33	616
2016-12-19	$24.93	$24.93	$24.93	$24.93	$14.20	123
2016-12-16	$24.90	$24.96	$24.88	$24.93	$14.20	3,477
2016-12-15	$24.93	$25.09	$24.93	$24.96	$14.22	1,515
2016-12-14	$25.18	$25.18	$24.95	$24.95	$14.21	3,343
2016-12-13	$25.01	$25.02	$24.91	$24.91	$14.19	1,627
2016-12-12	$25.05	$25.20	$24.94	$24.98	$14.23	3,553
2016-12-09	$24.50	$25.16	$24.50	$25.04	$14.26	17,787
2016-12-08	$24.54	$24.71	$24.54	$24.55	$13.99	1,767
2016-12-07	$24.47	$24.61	$24.47	$24.61	$14.02	1,438
2016-12-06	$24.55	$24.71	$24.55	$24.70	$14.07	1,363
2016-12-05	$24.71	$24.71	$24.64	$24.64	$14.03	6,705
2016-12-02	$24.71	$24.73	$24.71	$24.73	$14.09	616
2016-12-01	$24.76	$24.76	$24.76	$24.76	$14.10	519
2016-11-30	$24.90	$24.94	$24.88	$24.91	$14.19	2,871
2016-11-29	$24.71	$24.94	$24.71	$24.71	$14.08	6,105
2016-11-28	$24.86	$24.98	$24.75	$24.75	$14.10	1,768
2016-11-25	$24.75	$24.81	$24.65	$24.65	$14.04	1,302
2016-11-23	$25.00	$25.00	$25.00	$25.00	$14.24	255
2016-11-22	$25.00	$25.00	$25.00	$25.00	$14.24	37
2016-11-21	$24.75	$25.00	$24.73	$25.00	$14.24	4,258
2016-11-18	$24.49	$24.62	$24.49	$24.54	$13.98	634
2016-11-17	$24.70	$24.70	$24.55	$24.55	$13.99	1,393
2016-11-16	$24.95	$25.00	$24.52	$24.52	$13.97	5,610
2016-11-15	$24.48	$24.92	$24.48	$24.92	$14.20	3,393
2016-11-14	$24.50	$24.50	$24.50	$24.50	$13.96	3
2016-11-11	$24.46	$24.58	$24.46	$24.50	$13.96	1,707
2016-11-10	$24.90	$24.90	$24.46	$24.46	$13.93	7,557
2016-11-09	$24.86	$24.86	$24.34	$24.46	$13.93	7,020
2016-11-08	$24.50	$24.61	$24.50	$24.61	$14.02	1,429
2016-11-07	$24.55	$24.86	$24.46	$24.46	$13.93	6,547
2016-11-04	$24.47	$24.65	$24.47	$24.65	$14.04	1,692
2016-11-03	$24.49	$24.65	$24.49	$24.65	$14.04	1,099
2016-11-02	$24.94	$24.94	$24.80	$24.85	$14.16	2,377
2016-11-01	$24.80	$24.93	$24.78	$24.78	$14.11	2,046
2016-10-31	$24.48	$24.60	$24.34	$24.60	$14.01	3,754
2016-10-28	$24.46	$24.46	$24.46	$24.46	$13.93	262
2016-10-27	$24.49	$24.52	$24.49	$24.49	$13.95	1,710
2016-10-26	$24.46	$24.48	$24.46	$24.47	$13.94	802
2016-10-25	$24.49	$24.49	$24.46	$24.48	$13.95	1,710
2016-10-24	$24.46	$24.46	$24.33	$24.33	$13.86	747
2016-10-21	$24.46	$24.46	$24.46	$24.46	$13.93	450
2016-10-20	$24.46	$24.58	$24.46	$24.46	$13.93	2,139
2016-10-19	$24.49	$24.49	$24.46	$24.49	$13.95	4,707
2016-10-18	$24.46	$24.50	$24.46	$24.46	$13.93	3,040
2016-10-17	$24.33	$24.46	$24.00	$24.46	$13.93	4,120
2016-10-14	$24.44	$24.44	$24.44	$24.44	$13.92	0
2016-10-13	$24.40	$24.44	$24.40	$24.44	$13.92	618
2016-10-12	$24.67	$24.67	$24.67	$24.67	$13.94	135
2016-10-11	$24.40	$24.67	$24.40	$24.67	$13.94	1,987
2016-10-10	$24.40	$24.61	$24.40	$24.61	$13.90	919
2016-10-07	$24.39	$24.41	$24.00	$24.41	$13.79	1,875
2016-10-06	$24.50	$24.50	$24.50	$24.50	$13.84	409
2016-10-05	$23.72	$23.72	$23.72	$23.72	$13.40	1,291
2016-10-04	$24.50	$24.50	$23.89	$23.89	$13.50	7,455
2016-10-03	$24.40	$24.40	$24.40	$24.40	$13.79	396
2016-09-30	$24.40	$24.40	$24.40	$24.40	$13.79	54
2016-09-29	$23.69	$23.69	$23.69	$23.69	$13.38	112
2016-09-28	$23.75	$24.15	$23.69	$23.69	$13.38	3,120
2016-09-27	$23.65	$23.65	$23.65	$23.65	$13.36	801
2016-09-26	$24.49	$24.49	$24.49	$24.49	$13.84	325
2016-09-23	$24.26	$24.26	$24.26	$24.26	$13.71	3
2016-09-22	$24.49	$24.49	$24.02	$24.26	$13.71	1,003
2016-09-21	$24.00	$24.53	$23.75	$24.53	$13.86	2,847
2016-09-20	$23.59	$24.19	$23.59	$24.19	$13.67	321
2016-09-19	$23.73	$23.73	$23.73	$23.73	$13.41	675
2016-09-16	$23.84	$24.27	$23.84	$24.27	$13.71	4,029
2016-09-15	$24.00	$24.00	$23.65	$23.98	$13.55	2,341
2016-09-14	$23.60	$23.60	$23.40	$23.60	$13.33	1,575
2016-09-13	$23.37	$23.54	$23.32	$23.54	$13.30	3,112
2016-09-12	$23.27	$23.27	$23.27	$23.27	$13.15	226
2016-09-09	$23.58	$23.58	$23.25	$23.52	$13.29	4,813
2016-09-08	$23.42	$23.60	$23.42	$23.60	$13.33	1,186
2016-09-07	$23.36	$23.60	$23.30	$23.33	$13.18	3,942
2016-09-06	$23.27	$23.57	$23.27	$23.36	$13.20	2,008
2016-09-02	$23.34	$23.34	$23.12	$23.12	$13.06	1,197
2016-09-01	$23.50	$23.50	$23.50	$23.50	$13.28	694
2016-08-31	$23.35	$23.65	$23.35	$23.37	$13.20	2,565
2016-08-30	$23.56	$23.64	$23.36	$23.36	$13.20	1,011
2016-08-29	$23.85	$23.85	$23.73	$23.85	$13.48	1,654
2016-08-26	$23.39	$23.93	$23.30	$23.30	$13.16	1,090
2016-08-25	$23.35	$24.07	$23.35	$23.35	$13.19	1,629
2016-08-24	$23.50	$23.74	$23.47	$23.74	$13.41	2,406
2016-08-23	$23.53	$24.09	$23.53	$23.62	$13.34	6,457
2016-08-22	$23.15	$23.57	$23.13	$23.41	$13.23	4,555
2016-08-19	$23.49	$23.49	$23.20	$23.26	$13.14	1,269
2016-08-18	$23.62	$24.58	$22.32	$23.20	$13.11	28,453
2016-08-17	$24.12	$24.12	$23.96	$24.06	$13.59	6,661
2016-08-16	$24.45	$24.51	$24.25	$24.25	$13.70	2,155
2016-08-15	$24.49	$24.50	$24.31	$24.50	$13.84	1,035
2016-08-12	$24.50	$24.50	$24.50	$24.50	$13.84	189
2016-08-11	$24.75	$24.75	$24.60	$24.60	$13.90	1,555
2016-08-10	$24.60	$24.74	$24.40	$24.74	$13.98	2,406
2016-08-09	$24.39	$24.53	$24.34	$24.53	$13.86	1,057
2016-08-08	$24.49	$24.74	$24.25	$24.64	$13.92	1,993
2016-08-05	$24.62	$24.62	$24.60	$24.60	$13.90	654
2016-08-04	$24.61	$24.92	$24.25	$24.92	$14.08	12,609
2016-08-03	$24.67	$24.67	$24.67	$24.67	$13.94	529
2016-08-02	$24.96	$25.09	$24.58	$24.93	$14.09	21,211
2016-08-01	$24.94	$25.00	$24.65	$24.99	$14.12	5,649
2016-07-29	$24.64	$24.64	$24.64	$24.64	$13.92	336
2016-07-28	$24.64	$24.64	$24.62	$24.62	$13.91	699
2016-07-27	$24.91	$24.99	$24.71	$24.80	$14.01	2,673
2016-07-26	$24.62	$24.75	$24.61	$24.75	$13.99	2,233
2016-07-25	$25.00	$25.00	$24.51	$24.66	$13.93	4,653
2016-07-22	$24.85	$24.85	$24.80	$24.80	$14.01	801
2016-07-21	$24.85	$24.85	$24.61	$24.61	$13.91	388
2016-07-20	$24.78	$25.00	$24.60	$24.80	$14.01	3,456
2016-07-19	$25.00	$25.00	$24.56	$24.56	$13.88	810
2016-07-18	$24.55	$24.78	$24.55	$24.78	$14.00	508
2016-07-15	$25.00	$25.00	$24.70	$24.83	$14.03	595
2016-07-14	$24.31	$25.00	$24.31	$25.00	$14.12	2,179
2016-07-13	$24.86	$24.86	$24.38	$24.61	$13.91	1,918
2016-07-12	$24.80	$24.99	$24.80	$24.99	$14.00	1,831
2016-07-11	$25.00	$25.00	$24.82	$24.90	$13.95	1,732
2016-07-08	$25.00	$25.00	$25.00	$25.00	$14.01	1,057
2016-07-07	$24.25	$24.88	$24.25	$24.66	$13.82	3,265
2016-07-06	$24.50	$24.50	$24.25	$24.25	$13.59	4,314
2016-07-05	$24.87	$24.87	$24.87	$24.87	$13.94	79
2016-07-01	$24.58	$25.00	$24.39	$24.87	$13.94	6,352
2016-06-30	$24.60	$24.60	$24.27	$24.27	$13.60	2,004
2016-06-29	$24.63	$24.93	$24.38	$24.60	$13.79	3,235
2016-06-28	$24.93	$24.93	$24.65	$24.65	$13.81	681
2016-06-27	$25.10	$25.10	$24.78	$24.94	$13.98	2,455
2016-06-24	$25.53	$26.00	$25.10	$25.10	$14.07	3,613
2016-06-23	$24.77	$25.27	$24.77	$25.16	$14.10	9,889
2016-06-22	$25.00	$25.00	$24.37	$24.76	$13.88	1,759
2016-06-21	$25.00	$25.00	$24.81	$25.00	$14.01	1,396
2016-06-20	$24.66	$25.00	$24.00	$25.00	$14.01	2,886
2016-06-17	$24.15	$24.87	$24.15	$24.87	$13.94	26,602
2016-06-16	$24.00	$24.26	$24.00	$24.26	$13.59	1,213
2016-06-15	$24.40	$24.50	$24.12	$24.50	$13.73	4,746
2016-06-14	$24.42	$24.50	$24.41	$24.41	$13.68	2,130
2016-06-13	$24.54	$24.60	$24.50	$24.50	$13.73	2,629
2016-06-10	$24.70	$24.70	$24.50	$24.50	$13.73	1,998
2016-06-09	$24.47	$24.72	$24.45	$24.55	$13.76	5,736
2016-06-08	$24.69	$24.69	$24.61	$24.61	$13.79	769
2016-06-07	$24.65	$24.65	$24.45	$24.45	$13.70	2,062
2016-06-06	$23.62	$25.20	$23.62	$24.01	$13.45	2,124
2016-06-03	$24.98	$25.18	$23.40	$23.40	$13.11	6,264
2016-06-02	$23.27	$23.60	$23.14	$23.37	$13.10	3,712
2016-06-01	$23.35	$23.37	$23.32	$23.32	$13.07	2,967
2016-05-31	$23.35	$23.35	$23.11	$23.35	$13.08	612
2016-05-27	$23.22	$23.50	$23.04	$23.33	$13.07	3,999
2016-05-26	$23.59	$23.59	$23.59	$23.59	$13.22	444
2016-05-25	$23.60	$23.60	$23.00	$23.32	$13.07	4,204
2016-05-24	$23.37	$23.37	$23.12	$23.16	$12.98	1,012
2016-05-23	$23.50	$23.50	$23.42	$23.42	$13.13	1,069
2016-05-20	$23.30	$23.60	$23.00	$23.00	$12.89	1,800
2016-05-19	$23.24	$23.29	$23.24	$23.29	$13.05	1,144
2016-05-18	$23.60	$23.60	$23.00	$23.38	$13.10	2,289
2016-05-17	$23.25	$23.50	$23.22	$23.22	$13.01	7,159
2016-05-16	$22.59	$23.27	$22.38	$23.27	$13.04	14,674
2016-05-13	$22.29	$22.29	$22.29	$22.29	$12.49	67
2016-05-12	$22.91	$22.91	$22.05	$22.29	$12.49	5,209
2016-05-11	$22.88	$22.88	$22.60	$22.60	$12.66	879
2016-05-10	$22.20	$22.20	$22.20	$22.20	$12.44	177
2016-05-09	$21.98	$22.97	$21.95	$22.20	$12.44	2,836
2016-05-06	$21.90	$21.90	$21.90	$21.90	$12.27	45
2016-05-05	$22.08	$22.89	$21.81	$21.90	$12.27	3,582
2016-05-04	$21.95	$22.45	$21.95	$22.45	$12.58	313
2016-05-03	$21.95	$22.84	$21.95	$22.23	$12.46	1,696
2016-05-02	$22.72	$22.72	$21.80	$21.82	$12.23	7,728
2016-04-29	$22.33	$22.61	$22.33	$22.61	$12.67	1,306
2016-04-28	$22.19	$22.49	$22.00	$22.49	$12.60	1,767
2016-04-27	$21.86	$22.27	$21.78	$22.00	$12.33	8,049
2016-04-26	$21.52	$22.87	$21.51	$21.51	$12.05	47,671
2016-04-25	$21.51	$21.51	$21.51	$21.51	$12.05	225
2016-04-22	$22.14	$22.14	$21.51	$21.56	$12.08	5,070
2016-04-21	$22.04	$23.19	$21.95	$22.15	$12.41	1,725
2016-04-20	$21.75	$21.94	$21.70	$21.73	$12.18	4,876
2016-04-19	$22.00	$22.00	$22.00	$22.00	$12.33	1,035
2016-04-18	$21.79	$21.98	$21.57	$21.57	$12.09	2,434
2016-04-15	$23.25	$23.27	$21.81	$21.81	$12.22	3,717
2016-04-14	$23.45	$23.45	$22.03	$22.11	$12.39	2,842
2016-04-13	$21.99	$21.99	$21.99	$21.99	$12.32	378
2016-04-12	$22.90	$22.90	$22.12	$22.12	$12.28	3,958
2016-04-11	$22.04	$22.19	$22.04	$22.19	$12.32	904
2016-04-08	$22.00	$22.31	$22.00	$22.31	$12.39	1,657
2016-04-07	$22.60	$23.57	$22.29	$22.75	$12.63	6,883
2016-04-06	$22.05	$22.05	$22.00	$22.00	$12.22	1,507
2016-04-05	$21.84	$21.85	$21.70	$21.85	$12.13	2,029
2016-04-04	$21.64	$21.64	$21.64	$21.64	$12.02	42
2016-04-01	$21.45	$23.64	$21.45	$21.64	$12.02	2,472
2016-03-31	$21.39	$22.14	$21.39	$21.62	$12.00	2,944
2016-03-30	$22.00	$22.20	$21.99	$22.20	$12.32	3,954
2016-03-29	$22.10	$22.10	$21.51	$21.72	$12.06	2,401
2016-03-28	$21.45	$22.00	$21.45	$22.00	$12.22	1,656
2016-03-24	$21.26	$21.70	$21.26	$21.70	$12.05	667
2016-03-23	$21.25	$22.09	$21.25	$22.09	$12.27	528
2016-03-22	$21.75	$22.09	$21.75	$22.09	$12.27	423
2016-03-21	$22.01	$22.01	$21.96	$21.96	$12.19	666
2016-03-18	$21.30	$22.00	$21.30	$21.96	$12.19	6,978
2016-03-17	$21.12	$21.62	$21.12	$21.40	$11.88	5,223
2016-03-16	$21.33	$21.56	$21.00	$21.26	$11.81	6,157
2016-03-15	$21.83	$21.83	$21.35	$21.35	$11.85	1,573
2016-03-14	$21.21	$21.25	$21.21	$21.25	$11.80	1,411
2016-03-11	$21.26	$21.50	$21.20	$21.20	$11.77	1,893
2016-03-10	$21.59	$21.59	$21.15	$21.25	$11.80	3,840
2016-03-09	$21.30	$21.30	$21.16	$21.18	$11.76	1,921
2016-03-08	$21.35	$21.35	$21.35	$21.35	$11.85	523
2016-03-07	$21.26	$21.37	$21.21	$21.22	$11.78	7,137
2016-03-04	$21.20	$21.67	$21.20	$21.25	$11.80	1,335
2016-03-03	$21.55	$21.55	$21.23	$21.23	$11.79	1,330
2016-03-02	$21.21	$21.30	$21.18	$21.30	$11.83	2,082
2016-03-01	$21.21	$21.48	$21.18	$21.25	$11.80	2,101
2016-02-29	$21.40	$21.48	$21.18	$21.48	$11.93	3,105
2016-02-26	$21.43	$21.43	$21.43	$21.43	$11.90	183
2016-02-25	$21.23	$21.46	$21.22	$21.43	$11.90	2,316
2016-02-24	$21.45	$21.45	$21.45	$21.45	$11.91	198
2016-02-23	$21.16	$21.16	$21.16	$21.16	$11.75	762
2016-02-22	$21.30	$21.40	$21.00	$21.18	$11.76	6,591
2016-02-19	$21.75	$21.75	$21.30	$21.30	$11.83	3,519
2016-02-18	$21.48	$21.70	$21.44	$21.70	$12.05	1,518
2016-02-17	$21.46	$21.46	$21.46	$21.46	$11.92	1,669
2016-02-16	$21.70	$21.70	$21.40	$21.43	$11.90	1,081
2016-02-12	$21.95	$21.95	$21.95	$21.95	$12.19	184
2016-02-11	$21.94	$21.94	$21.41	$21.41	$11.89	1,294
2016-02-10	$21.61	$21.73	$21.42	$21.61	$12.00	1,111
2016-02-09	$21.40	$21.55	$21.40	$21.55	$11.97	574
2016-02-08	$21.63	$21.69	$21.43	$21.69	$12.04	931
2016-02-05	$21.40	$21.75	$21.40	$21.75	$12.08	2,232
2016-02-04	$21.71	$21.71	$21.67	$21.71	$12.05	1,681
2016-02-03	$21.54	$21.60	$21.02	$21.48	$11.93	4,279
2016-02-02	$21.09	$21.59	$21.09	$21.59	$11.99	1,269
2016-02-01	$21.42	$21.94	$21.09	$21.12	$11.73	2,328
2016-01-29	$21.34	$21.50	$21.12	$21.20	$11.77	3,667
2016-01-28	$21.50	$21.50	$21.06	$21.06	$11.69	585
2016-01-27	$21.25	$21.50	$21.25	$21.50	$11.94	1,347
2016-01-26	$21.44	$21.44	$21.44	$21.44	$11.90	334
2016-01-25	$21.41	$21.50	$21.05	$21.50	$11.94	5,101
2016-01-22	$21.20	$21.23	$21.20	$21.23	$11.79	307
2016-01-21	$21.21	$21.25	$21.13	$21.20	$11.77	2,809
2016-01-20	$20.96	$21.43	$20.96	$21.43	$11.90	3,156
2016-01-19	$20.92	$21.34	$20.92	$21.34	$11.85	2,455
2016-01-15	$21.02	$21.02	$20.66	$20.92	$11.62	14,650
2016-01-14	$21.01	$21.39	$21.01	$21.39	$11.88	876
2016-01-13	$20.95	$21.48	$20.95	$21.48	$11.93	3,517
2016-01-12	$21.40	$21.40	$20.77	$20.77	$11.43	7,483
2016-01-11	$21.21	$21.37	$21.20	$21.37	$11.76	3,942
2016-01-08	$21.00	$21.50	$21.00	$21.10	$11.61	2,962
2016-01-07	$21.39	$21.39	$21.39	$21.39	$11.77	165
2016-01-06	$21.03	$21.50	$21.03	$21.39	$11.77	471
2016-01-05	$21.15	$21.34	$21.07	$21.28	$11.71	9,888
2016-01-04	$21.02	$21.31	$21.00	$21.15	$11.63	3,469
2015-12-31	$21.31	$21.31	$20.92	$21.31	$11.72	1,869
2015-12-30	$21.00	$21.08	$20.95	$21.08	$11.60	3,294
2015-12-29	$21.20	$21.20	$20.98	$20.98	$11.54	1,051
2015-12-28	$21.18	$21.18	$21.10	$21.16	$11.64	1,521
2015-12-24	$21.02	$21.10	$21.02	$21.10	$11.61	499
2015-12-23	$21.02	$21.02	$21.02	$21.02	$11.56	159
2015-12-22	$20.90	$20.93	$20.90	$20.93	$11.51	766
2015-12-21	$20.90	$20.94	$20.90	$20.93	$11.51	1,240
2015-12-18	$20.99	$21.45	$20.98	$21.34	$11.74	5,454
2015-12-17	$20.94	$20.94	$20.94	$20.94	$11.52	16
2015-12-16	$21.18	$21.50	$20.68	$20.94	$11.52	5,766
2015-12-15	$21.22	$21.34	$21.15	$21.15	$11.63	3,211
2015-12-14	$21.30	$21.30	$21.30	$21.30	$11.72	217
2015-12-11	$21.30	$21.30	$21.30	$21.30	$11.72	55
2015-12-10	$21.30	$21.36	$21.30	$21.36	$11.75	412
2015-12-09	$21.18	$21.18	$21.18	$21.18	$11.65	255
2015-12-08	$21.40	$21.40	$21.40	$21.40	$11.77	400
2015-12-07	$21.25	$21.26	$21.25	$21.25	$11.69	3,027
2015-12-04	$21.24	$21.50	$21.24	$21.25	$11.69	5,347
2015-12-03	$21.17	$21.50	$21.15	$21.22	$11.67	6,798
2015-12-02	$21.01	$21.30	$21.01	$21.30	$11.72	2,715
2015-12-01	$21.48	$21.48	$21.10	$21.29	$11.71	2,377
2015-11-30	$21.26	$21.50	$21.06	$21.43	$11.79	5,946
2015-11-27	$21.08	$21.08	$21.08	$21.08	$11.60	43
2015-11-25	$21.10	$21.40	$21.08	$21.08	$11.60	4,515
2015-11-24	$21.50	$21.50	$21.00	$21.13	$11.62	2,565
2015-11-23	$21.01	$21.45	$21.01	$21.45	$11.80	2,110
2015-11-20	$21.35	$21.62	$20.92	$21.37	$11.76	2,445
2015-11-19	$21.95	$21.95	$21.44	$21.44	$11.79	4,993
2015-11-18	$21.83	$21.83	$21.50	$21.82	$12.00	651
2015-11-17	$21.50	$21.50	$20.78	$20.95	$11.52	6,088
2015-11-16	$20.90	$20.90	$20.90	$20.90	$11.50	609
2015-11-13	$22.00	$22.00	$21.70	$21.70	$11.94	2,740
2015-11-12	$21.80	$21.80	$21.70	$21.70	$11.94	4,552
2015-11-11	$21.50	$21.50	$21.50	$21.50	$11.83	988
2015-11-10	$21.65	$21.65	$21.65	$21.65	$11.91	189
2015-11-09	$22.10	$22.22	$21.51	$21.51	$11.83	12,226
2015-11-06	$22.16	$22.74	$22.14	$22.56	$12.41	1,875
2015-11-05	$22.25	$22.77	$22.24	$22.73	$12.50	4,429
2015-11-04	$21.50	$23.94	$21.50	$22.94	$12.62	4,206
2015-11-03	$21.93	$21.97	$21.50	$21.97	$12.09	2,952
2015-11-02	$21.45	$22.00	$21.43	$21.52	$11.84	3,982
2015-10-30	$21.00	$21.38	$20.80	$20.80	$11.44	3,420
2015-10-29	$21.00	$21.00	$20.80	$20.80	$11.44	3,051
2015-10-28	$21.63	$21.63	$20.80	$21.00	$11.55	2,923
2015-10-27	$20.78	$21.50	$20.70	$20.70	$11.39	3,751
2015-10-26	$20.50	$22.90	$20.48	$20.94	$11.52	3,186
2015-10-23	$20.52	$20.52	$20.52	$20.52	$11.29	228
2015-10-22	$20.36	$20.47	$20.36	$20.47	$11.26	1,834
2015-10-21	$20.45	$20.57	$20.42	$20.52	$11.29	3,556
2015-10-20	$20.50	$20.50	$20.45	$20.45	$11.25	586
2015-10-19	$20.60	$20.60	$20.60	$20.60	$11.33	228
2015-10-16	$20.52	$20.52	$20.52	$20.52	$11.29	600
2015-10-15	$20.82	$21.06	$20.37	$20.95	$11.52	4,128
2015-10-14	$20.51	$21.03	$20.34	$20.45	$11.25	13,654
2015-10-13	$20.65	$20.89	$20.65	$20.65	$11.36	2,031
2015-10-12	$21.20	$21.40	$21.20	$21.40	$11.66	300
2015-10-09	$21.79	$21.79	$20.56	$20.56	$11.21	795
2015-10-08	$21.82	$21.82	$20.61	$20.67	$11.27	1,225
2015-10-07	$20.90	$20.90	$20.53	$20.53	$11.19	853
2015-10-06	$20.31	$20.66	$20.25	$20.65	$11.25	7,761
2015-10-05	$20.94	$22.00	$20.37	$20.37	$11.10	3,336
2015-10-02	$20.50	$20.50	$20.50	$20.50	$11.17	193
2015-10-01	$20.20	$20.50	$20.05	$20.50	$11.17	5,920
2015-09-30	$20.79	$20.79	$20.20	$20.20	$11.01	741
2015-09-29	$20.28	$20.94	$20.26	$20.89	$11.39	8,983
2015-09-28	$20.94	$21.00	$20.94	$21.00	$11.45	1,573
2015-09-25	$20.50	$20.50	$20.50	$20.50	$11.17	1,009
2015-09-24	$20.35	$21.21	$20.35	$20.61	$11.23	1,312
2015-09-23	$20.19	$20.66	$20.15	$20.60	$11.23	8,188
2015-09-22	$20.22	$21.65	$20.20	$20.30	$11.06	5,565
2015-09-21	$20.77	$20.77	$20.41	$20.65	$11.25	1,156
2015-09-18	$20.10	$21.76	$20.02	$21.76	$11.86	5,683
2015-09-17	$20.10	$20.11	$20.10	$20.11	$10.96	849
2015-09-16	$20.05	$20.20	$20.05	$20.20	$11.01	729
2015-09-15	$20.11	$20.91	$20.11	$20.32	$11.07	1,963
2015-09-14	$21.96	$21.96	$20.15	$20.25	$11.04	2,758
2015-09-11	$20.11	$20.30	$20.11	$20.30	$11.06	2,224
2015-09-10	$20.28	$20.42	$20.28	$20.41	$11.12	3,544
2015-09-09	$20.30	$20.33	$20.28	$20.33	$11.08	874
2015-09-08	$20.25	$20.60	$20.25	$20.60	$11.23	1,305
2015-09-04	$20.50	$20.50	$20.28	$20.28	$11.05	1,095

RGC Resources Inc (RGCO) Exchange: NASDAQ