South Jersey Industries Inc (SJI) Stock

Data as of May 2, 2025

$36.09 ($-0.02) -0.06%

South Jersey Industries Inc - Daily Information

Click for more stock information on South Jersey Industries Inc.

Daily Information	Data
Date	May 2, 2025
Open	$36.12
Previous Close	$36.09
High	$36.13
Low	$36.09
Adjusted Open	$36.12
Previous Adjusted Close	$36.09
Adjusted High	$36.13
Adjusted Low	$36.09

About South Jersey Industries Inc (SJI)

South Jersey Industries Inc (SJI), a publicly traded company based in Folsom, New Jersey, and is listed on the New York Stock Exchange under the ticker SJI. SJI was founded in 1981 to own and operate public utility infrastructure in the state of New Jersey. Initially SJI was a natural gas provider, but since then they have diversified their portfolio, expanding into electrical and steam generation, transmission lines and storage tanks. SJI is one of the largest natural gas providers in the region, and the company has seen consistent growth since its inception. SJI continues to provide energy solutions to the South Jersey area, promoting clean energy initiatives and solutions for commercial and residential customers alike.

Invest in South Jersey Industries Inc (SJI)

When you sign up and link your bank account, a surprise stock appears in your account.

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

Historical Stock Data for South Jersey Industries Inc (SJI)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-01-31	$36.12	$36.13	$36.09	$36.09	$36.09	18,531,881
2023-01-30	$36.11	$36.13	$36.09	$36.11	$36.11	4,408,065
2023-01-27	$36.11	$36.13	$36.11	$36.11	$36.11	5,754,941
2023-01-26	$36.11	$36.13	$36.11	$36.11	$36.11	17,508,059
2023-01-25	$35.89	$36.10	$35.89	$36.08	$36.08	18,226,252
2023-01-24	$35.84	$36.01	$35.84	$35.90	$35.90	11,764,142
2023-01-23	$35.92	$35.96	$35.83	$35.92	$35.92	1,714,567
2023-01-20	$35.85	$36.03	$35.78	$35.94	$35.94	3,338,686
2023-01-19	$35.85	$35.86	$35.75	$35.77	$35.77	2,001,339
2023-01-18	$35.69	$35.91	$35.69	$35.81	$35.81	5,582,976
2023-01-17	$35.79	$35.82	$35.72	$35.72	$35.72	3,202,379
2023-01-13	$35.75	$35.80	$35.72	$35.77	$35.77	2,804,787
2023-01-12	$35.82	$35.82	$35.70	$35.76	$35.76	1,297,680
2023-01-11	$35.76	$35.81	$35.76	$35.78	$35.78	1,239,915
2023-01-10	$35.79	$35.86	$35.74	$35.74	$35.74	1,183,518
2023-01-09	$35.80	$35.87	$35.74	$35.82	$35.82	4,034,592
2023-01-06	$35.45	$35.72	$35.36	$35.72	$35.72	5,815,331
2023-01-05	$35.32	$35.43	$35.30	$35.38	$35.38	1,471,187
2023-01-04	$35.40	$35.50	$35.20	$35.31	$35.31	3,385,387
2023-01-03	$35.50	$35.54	$35.22	$35.40	$35.40	2,055,594
2022-12-30	$35.50	$35.59	$35.48	$35.53	$35.53	538,385
2022-12-29	$35.40	$35.55	$35.40	$35.54	$35.54	608,006
2022-12-28	$35.21	$35.46	$35.16	$35.39	$35.39	2,105,436
2022-12-27	$35.29	$35.36	$35.15	$35.16	$35.16	970,723
2022-12-23	$35.19	$35.30	$35.19	$35.24	$35.24	4,830,183
2022-12-22	$35.29	$35.32	$35.10	$35.24	$35.24	1,192,478
2022-12-21	$35.31	$35.37	$35.21	$35.28	$35.28	1,879,756
2022-12-20	$35.30	$35.32	$35.13	$35.24	$35.24	1,095,365
2022-12-19	$35.40	$35.47	$35.16	$35.25	$35.25	1,372,887
2022-12-16	$35.25	$35.55	$35.23	$35.23	$35.23	6,976,192
2022-12-15	$35.34	$35.66	$35.34	$35.58	$35.27	2,044,564
2022-12-14	$35.00	$35.68	$34.87	$35.37	$35.06	2,228,703
2022-12-13	$35.19	$35.20	$34.98	$35.03	$35.03	1,560,776
2022-12-12	$35.20	$35.20	$35.06	$35.11	$35.11	655,153
2022-12-09	$35.10	$35.23	$35.02	$35.15	$35.15	668,545
2022-12-08	$35.02	$35.20	$34.99	$35.20	$35.20	946,279
2022-12-07	$34.63	$35.05	$34.57	$35.05	$35.05	915,727
2022-12-06	$34.50	$34.79	$34.46	$34.64	$34.64	835,393
2022-12-05	$33.92	$34.54	$33.92	$34.42	$34.42	698,466
2022-12-02	$34.90	$35.00	$33.99	$34.11	$34.11	1,689,186
2022-12-01	$34.80	$35.08	$34.68	$34.94	$34.94	719,355
2022-11-30	$34.88	$35.06	$34.48	$34.70	$34.70	1,532,661
2022-11-29	$34.90	$35.08	$34.80	$34.99	$34.99	464,562
2022-11-28	$35.00	$35.16	$34.94	$35.00	$35.00	454,305
2022-11-25	$35.12	$35.23	$35.10	$35.10	$35.10	211,319
2022-11-23	$34.97	$35.20	$34.97	$35.13	$35.13	405,807
2022-11-22	$34.87	$35.12	$34.80	$35.07	$35.07	1,125,332
2022-11-21	$34.71	$34.88	$34.61	$34.83	$34.83	402,549
2022-11-18	$34.64	$34.80	$34.38	$34.70	$34.70	900,793
2022-11-17	$34.19	$34.43	$34.17	$34.43	$34.43	326,765
2022-11-16	$34.30	$34.54	$34.26	$34.32	$34.32	818,561
2022-11-15	$34.11	$34.36	$34.09	$34.31	$34.31	541,231
2022-11-14	$34.20	$34.33	$33.98	$33.99	$33.99	678,302
2022-11-11	$34.11	$34.28	$34.03	$34.15	$34.15	485,211
2022-11-10	$33.85	$34.10	$33.68	$34.06	$34.06	1,033,021
2022-11-09	$33.83	$34.01	$33.61	$33.76	$33.76	1,063,561
2022-11-08	$34.10	$34.17	$33.35	$33.83	$33.83	2,202,316
2022-11-07	$34.37	$34.54	$33.92	$34.04	$34.04	722,566
2022-11-04	$34.16	$34.57	$34.05	$34.53	$34.53	650,160
2022-11-03	$34.20	$34.88	$34.08	$34.21	$34.21	878,497
2022-11-02	$34.59	$34.72	$34.42	$34.50	$34.50	730,730
2022-11-01	$34.80	$34.93	$34.59	$34.76	$34.76	718,408
2022-10-31	$34.95	$34.95	$34.63	$34.67	$34.67	1,749,752
2022-10-28	$34.95	$34.97	$34.82	$34.90	$34.90	544,423
2022-10-27	$34.79	$34.94	$34.71	$34.77	$34.77	503,527
2022-10-26	$34.95	$34.99	$34.70	$34.71	$34.71	1,005,656
2022-10-25	$34.65	$34.89	$34.48	$34.83	$34.83	905,664
2022-10-24	$34.40	$34.87	$34.35	$34.65	$34.65	1,090,596
2022-10-21	$34.25	$34.39	$34.02	$34.39	$34.39	571,153
2022-10-20	$34.18	$34.26	$34.03	$34.09	$34.09	532,976
2022-10-19	$33.97	$34.28	$33.97	$34.28	$34.28	596,661
2022-10-18	$33.98	$34.23	$33.83	$33.94	$33.94	755,781
2022-10-17	$33.75	$34.08	$33.75	$33.95	$33.95	635,692
2022-10-14	$34.13	$34.22	$33.70	$33.72	$33.72	620,663
2022-10-13	$33.55	$34.23	$33.49	$34.15	$34.15	840,967
2022-10-12	$33.84	$33.97	$33.73	$33.79	$33.79	1,519,804
2022-10-11	$33.35	$33.87	$33.30	$33.85	$33.85	1,355,209
2022-10-10	$33.23	$33.53	$33.22	$33.32	$33.32	496,880
2022-10-07	$33.25	$33.34	$33.11	$33.22	$33.22	710,526
2022-10-06	$33.00	$33.35	$33.00	$33.26	$33.26	610,283
2022-10-05	$33.18	$33.27	$32.81	$33.09	$33.09	626,969
2022-10-04	$33.77	$33.77	$33.05	$33.32	$33.32	752,294
2022-10-03	$33.51	$33.68	$33.42	$33.48	$33.48	854,326
2022-09-30	$33.68	$33.73	$33.31	$33.42	$33.42	1,064,704
2022-09-29	$33.53	$33.60	$33.18	$33.57	$33.57	822,140
2022-09-28	$33.11	$33.78	$33.04	$33.65	$33.65	845,354
2022-09-27	$33.16	$33.32	$32.71	$33.08	$33.08	945,459
2022-09-26	$33.52	$33.56	$33.11	$33.12	$33.12	996,005
2022-09-23	$34.02	$34.18	$33.59	$33.60	$33.60	1,343,294
2022-09-22	$34.10	$34.19	$33.93	$34.14	$34.14	357,340
2022-09-21	$34.31	$34.40	$34.11	$34.13	$34.13	477,159
2022-09-20	$34.07	$34.29	$34.01	$34.23	$34.23	1,012,391
2022-09-19	$33.68	$34.28	$33.61	$34.26	$34.26	528,946
2022-09-16	$33.91	$33.91	$33.66	$33.82	$33.82	1,548,080
2022-09-15	$34.07	$34.17	$33.85	$33.93	$33.93	533,868
2022-09-14	$34.52	$34.53	$34.05	$34.12	$34.12	1,282,424
2022-09-13	$34.50	$34.55	$34.47	$34.52	$34.52	704,846
2022-09-12	$34.40	$34.66	$34.39	$34.58	$34.58	928,484
2022-09-09	$34.45	$34.49	$34.23	$34.39	$34.39	531,465
2022-09-08	$34.20	$34.45	$34.02	$34.44	$34.44	597,046
2022-09-07	$33.98	$34.48	$33.93	$34.38	$34.38	573,785
2022-09-06	$33.89	$34.10	$33.82	$33.93	$33.93	811,878
2022-09-02	$33.94	$34.04	$33.81	$33.89	$33.89	484,689
2022-09-01	$33.72	$34.02	$33.72	$33.82	$33.82	603,027
2022-08-31	$33.98	$33.99	$33.18	$33.85	$33.85	1,175,993
2022-08-30	$34.06	$34.10	$33.92	$33.98	$33.98	570,480
2022-08-29	$34.00	$34.16	$33.95	$34.14	$34.14	512,838
2022-08-26	$34.15	$34.23	$33.97	$34.01	$34.01	342,238
2022-08-25	$34.05	$34.36	$33.99	$34.20	$34.20	409,010
2022-08-24	$33.93	$34.13	$33.90	$34.03	$34.03	731,698
2022-08-23	$34.05	$34.14	$33.85	$33.90	$33.90	553,507
2022-08-22	$34.32	$34.38	$34.06	$34.07	$34.07	532,701
2022-08-19	$34.48	$34.54	$34.32	$34.35	$34.35	631,871
2022-08-18	$34.52	$34.60	$34.45	$34.51	$34.51	699,382
2022-08-17	$34.42	$34.54	$34.30	$34.54	$34.54	518,117
2022-08-16	$34.40	$34.51	$34.25	$34.45	$34.45	468,665
2022-08-15	$34.26	$34.49	$34.13	$34.44	$34.44	526,318
2022-08-12	$34.32	$34.35	$34.04	$34.28	$34.28	602,153
2022-08-11	$34.40	$34.50	$34.24	$34.29	$34.29	756,550
2022-08-10	$34.34	$34.60	$34.23	$34.36	$34.36	848,560
2022-08-09	$34.30	$34.43	$34.05	$34.26	$34.26	635,343
2022-08-08	$34.50	$34.63	$34.26	$34.26	$34.26	774,477
2022-08-05	$34.44	$34.67	$34.42	$34.51	$34.51	674,202
2022-08-04	$34.53	$34.67	$34.31	$34.57	$34.57	1,490,119
2022-08-03	$34.36	$34.68	$34.20	$34.56	$34.56	871,171
2022-08-02	$34.58	$34.61	$34.37	$34.41	$34.41	719,618
2022-08-01	$34.40	$34.67	$34.28	$34.56	$34.56	774,244
2022-07-29	$34.40	$34.54	$34.27	$34.28	$34.28	2,800,550
2022-07-28	$34.24	$34.46	$34.15	$34.40	$34.40	497,702
2022-07-27	$34.10	$34.30	$33.92	$34.25	$34.25	756,382
2022-07-26	$34.15	$34.23	$34.04	$34.20	$34.20	522,066
2022-07-25	$33.95	$34.20	$33.94	$34.17	$34.17	738,951
2022-07-22	$33.90	$33.97	$33.74	$33.95	$33.95	488,872
2022-07-21	$33.81	$33.95	$33.65	$33.80	$33.80	764,298
2022-07-20	$33.99	$34.06	$33.82	$33.92	$33.92	905,588
2022-07-19	$33.99	$34.05	$33.95	$34.00	$34.00	539,635
2022-07-18	$33.96	$34.03	$33.86	$33.94	$33.94	435,851
2022-07-15	$33.95	$34.05	$33.78	$33.95	$33.95	587,763
2022-07-14	$33.80	$33.87	$33.70	$33.79	$33.79	356,913
2022-07-13	$33.85	$33.98	$33.84	$33.84	$33.84	361,978
2022-07-12	$33.92	$33.99	$33.85	$33.95	$33.95	399,964
2022-07-11	$33.81	$33.98	$33.77	$33.87	$33.87	427,732
2022-07-08	$34.02	$34.05	$33.76	$33.77	$33.77	706,118
2022-07-07	$34.22	$34.33	$34.00	$34.06	$34.06	631,281
2022-07-06	$34.14	$34.36	$33.89	$34.36	$34.36	804,828
2022-07-05	$34.11	$34.22	$33.70	$34.16	$34.16	1,248,935
2022-07-01	$34.19	$34.23	$33.97	$34.16	$34.16	516,711
2022-06-30	$33.81	$34.15	$33.71	$34.14	$34.14	623,857
2022-06-29	$33.89	$33.94	$33.70	$33.86	$33.86	676,877
2022-06-28	$34.02	$34.11	$33.80	$33.84	$33.84	606,018
2022-06-27	$34.12	$34.29	$33.93	$33.97	$33.97	538,619
2022-06-24	$34.20	$34.42	$33.91	$33.99	$33.99	3,251,461
2022-06-23	$34.47	$34.69	$34.03	$34.07	$34.07	957,166
2022-06-22	$34.21	$34.52	$34.21	$34.40	$34.40	679,198
2022-06-21	$34.14	$34.50	$34.06	$34.39	$34.39	1,679,311
2022-06-17	$34.00	$34.23	$33.52	$34.20	$34.20	3,389,470
2022-06-16	$33.67	$33.94	$33.33	$33.76	$33.76	1,352,310
2022-06-15	$33.64	$34.01	$33.62	$33.79	$33.79	1,173,210
2022-06-14	$33.56	$33.76	$33.37	$33.64	$33.64	1,308,816
2022-06-13	$33.91	$33.99	$33.44	$33.53	$33.53	1,606,031
2022-06-10	$34.08	$34.30	$33.96	$34.06	$34.06	766,949
2022-06-09	$34.54	$34.55	$34.17	$34.20	$34.20	1,082,432
2022-06-08	$34.63	$34.68	$34.44	$34.66	$34.35	880,206
2022-06-07	$34.69	$34.69	$34.41	$34.62	$34.31	721,574
2022-06-06	$34.74	$34.74	$34.48	$34.65	$34.34	669,146
2022-06-03	$34.68	$34.77	$34.33	$34.69	$34.38	544,279
2022-06-02	$34.54	$34.79	$34.48	$34.72	$34.41	749,293
2022-06-01	$34.95	$34.95	$34.47	$34.60	$34.29	792,531
2022-05-31	$34.50	$34.90	$34.43	$34.85	$34.54	823,366
2022-05-27	$34.50	$34.67	$34.45	$34.60	$34.29	586,564
2022-05-26	$34.64	$34.69	$34.49	$34.50	$34.19	593,710
2022-05-25	$34.39	$34.72	$34.36	$34.58	$34.27	629,585
2022-05-24	$34.33	$34.48	$33.96	$34.40	$34.09	739,897
2022-05-23	$34.30	$34.63	$34.17	$34.44	$34.13	799,658
2022-05-20	$34.16	$34.31	$33.78	$34.28	$33.97	999,676
2022-05-19	$34.05	$34.46	$33.98	$34.07	$33.76	1,038,303
2022-05-18	$33.91	$34.14	$33.67	$34.10	$33.79	1,324,718
2022-05-17	$33.53	$33.72	$33.25	$33.68	$33.38	2,146,281
2022-05-16	$33.46	$33.59	$33.36	$33.38	$33.08	1,254,476
2022-05-13	$33.59	$33.63	$32.85	$33.40	$33.10	1,793,986
2022-05-12	$33.50	$33.60	$33.05	$33.58	$33.28	1,104,168
2022-05-11	$33.90	$33.95	$33.39	$33.39	$33.09	1,111,482
2022-05-10	$33.73	$34.06	$33.71	$33.90	$33.60	1,885,055
2022-05-09	$34.19	$34.21	$33.39	$33.59	$33.29	2,043,402
2022-05-06	$34.15	$34.35	$34.10	$34.31	$34.00	894,636
2022-05-05	$34.35	$34.35	$34.05	$34.18	$33.87	1,051,865
2022-05-04	$34.20	$34.44	$34.11	$34.44	$34.13	1,066,868
2022-05-03	$34.34	$34.35	$34.07	$34.10	$33.79	1,969,162
2022-05-02	$34.34	$34.35	$34.09	$34.16	$33.85	980,611
2022-04-29	$34.31	$34.43	$34.15	$34.19	$33.88	6,577,257
2022-04-28	$34.25	$34.45	$34.14	$34.42	$34.11	1,183,529
2022-04-27	$34.30	$34.48	$34.09	$34.16	$33.85	1,285,115
2022-04-26	$34.26	$34.32	$34.17	$34.27	$33.96	924,272
2022-04-25	$34.50	$34.55	$34.05	$34.30	$33.99	2,053,781
2022-04-22	$34.53	$34.65	$34.44	$34.44	$34.13	939,609
2022-04-21	$34.57	$34.62	$34.50	$34.50	$34.19	1,396,711
2022-04-20	$34.56	$34.62	$34.52	$34.56	$34.25	1,433,482
2022-04-19	$34.53	$34.57	$34.47	$34.50	$34.19	927,602
2022-04-18	$34.50	$34.61	$34.45	$34.49	$34.18	1,972,366
2022-04-14	$34.63	$34.64	$34.52	$34.56	$34.25	456,352
2022-04-13	$34.60	$34.66	$34.52	$34.55	$34.24	878,760
2022-04-12	$34.50	$34.66	$34.43	$34.63	$34.32	1,000,210
2022-04-11	$34.47	$34.57	$34.40	$34.40	$34.09	695,406
2022-04-08	$34.45	$34.54	$34.43	$34.47	$34.16	932,093
2022-04-07	$34.49	$34.49	$34.36	$34.46	$34.15	959,327
2022-04-06	$34.46	$34.59	$34.30	$34.40	$34.09	1,220,501
2022-04-05	$34.92	$35.03	$34.39	$34.46	$34.15	1,700,605
2022-04-04	$34.53	$34.95	$34.36	$34.76	$34.45	1,521,958
2022-04-01	$34.55	$34.85	$34.39	$34.85	$34.54	1,629,839
2022-03-31	$34.40	$34.57	$34.34	$34.55	$34.24	927,005
2022-03-30	$34.44	$34.59	$34.41	$34.41	$34.10	1,645,831
2022-03-29	$34.21	$34.72	$34.15	$34.45	$34.14	1,647,200
2022-03-28	$34.12	$34.27	$34.01	$34.13	$33.82	558,570
2022-03-25	$33.95	$34.17	$33.81	$34.14	$33.83	1,086,902
2022-03-24	$33.93	$34.01	$33.78	$34.01	$33.70	496,073
2022-03-23	$33.88	$34.07	$33.70	$33.91	$33.61	827,121
2022-03-22	$34.06	$34.07	$33.59	$33.94	$33.64	1,602,291
2022-03-21	$34.08	$34.26	$33.87	$33.97	$33.66	1,767,626
2022-03-18	$34.53	$34.60	$34.01	$34.01	$33.70	3,099,883
2022-03-17	$34.51	$34.57	$34.31	$34.40	$34.09	1,395,459
2022-03-16	$34.33	$34.58	$34.00	$34.58	$34.27	2,626,995
2022-03-15	$34.39	$34.51	$34.24	$34.32	$34.01	1,348,000
2022-03-14	$34.81	$34.93	$34.31	$34.59	$33.97	2,371,053
2022-03-11	$35.10	$35.32	$34.82	$34.86	$34.24	1,036,131
2022-03-10	$35.00	$35.24	$34.92	$35.14	$34.51	1,442,431
2022-03-09	$34.81	$35.07	$34.72	$35.05	$34.42	2,489,143
2022-03-08	$34.90	$34.90	$34.56	$34.76	$34.14	1,669,397
2022-03-07	$34.69	$34.93	$34.52	$34.83	$34.21	2,345,985
2022-03-04	$34.49	$34.82	$34.21	$34.60	$33.98	1,444,408
2022-03-03	$34.35	$34.61	$34.25	$34.55	$33.93	2,409,515
2022-03-02	$34.00	$34.31	$33.82	$34.28	$33.67	2,020,520
2022-03-01	$33.86	$34.27	$33.62	$34.00	$33.39	3,955,808
2022-02-28	$33.01	$34.02	$32.91	$33.93	$33.32	2,873,603
2022-02-25	$32.63	$33.27	$32.60	$33.11	$32.52	4,547,739
2022-02-24	$32.30	$33.46	$31.31	$32.84	$32.25	13,680,880
2022-02-23	$23.88	$23.91	$23.42	$23.48	$23.06	938,885
2022-02-22	$23.37	$23.84	$23.14	$23.77	$23.35	892,660
2022-02-18	$23.50	$23.83	$23.18	$23.35	$22.93	738,712
2022-02-17	$23.72	$23.98	$23.40	$23.74	$23.32	991,545
2022-02-16	$24.00	$24.18	$23.64	$24.05	$23.62	1,239,709
2022-02-15	$24.73	$24.97	$24.00	$24.10	$23.67	986,368
2022-02-14	$24.44	$24.61	$24.12	$24.51	$24.07	773,645
2022-02-11	$24.54	$24.91	$24.17	$24.35	$23.92	826,561
2022-02-10	$24.77	$25.07	$24.29	$24.41	$23.97	724,425
2022-02-09	$25.00	$25.16	$24.95	$25.06	$24.61	755,763
2022-02-08	$24.78	$24.93	$24.64	$24.76	$24.32	658,252
2022-02-07	$24.90	$24.98	$24.64	$24.73	$24.29	1,950,062
2022-02-04	$24.96	$25.17	$24.51	$24.95	$24.50	631,553
2022-02-03	$25.09	$25.32	$24.86	$25.10	$24.65	602,646
2022-02-02	$25.26	$25.41	$25.00	$25.23	$24.78	740,932
2022-02-01	$25.02	$25.47	$24.76	$25.31	$24.86	1,056,729
2022-01-31	$24.50	$25.55	$24.46	$25.02	$24.57	7,065,653
2022-01-28	$24.31	$24.65	$24.13	$24.62	$24.18	1,112,005
2022-01-27	$24.50	$25.05	$24.22	$24.37	$23.93	994,452
2022-01-26	$24.58	$24.78	$24.05	$24.35	$23.92	1,286,350
2022-01-25	$24.15	$24.62	$23.91	$24.39	$23.95	1,265,042
2022-01-24	$24.32	$24.69	$23.75	$24.46	$24.02	1,135,713
2022-01-21	$24.71	$24.91	$24.37	$24.38	$23.94	906,458
2022-01-20	$25.10	$25.43	$24.79	$24.82	$24.38	933,365
2022-01-19	$25.93	$25.96	$25.28	$25.29	$24.84	708,576
2022-01-18	$26.03	$26.16	$25.43	$25.79	$25.33	873,263
2022-01-14	$25.53	$26.09	$25.35	$26.03	$25.57	602,255
2022-01-13	$25.44	$25.69	$25.39	$25.52	$25.06	524,688
2022-01-12	$25.60	$25.71	$25.37	$25.45	$25.00	691,043
2022-01-11	$26.02	$26.04	$25.08	$25.62	$25.16	1,111,649
2022-01-10	$26.13	$26.27	$25.79	$25.90	$25.44	867,953
2022-01-07	$25.61	$26.31	$25.27	$26.04	$25.58	1,124,870
2022-01-06	$26.02	$26.02	$25.61	$25.67	$25.21	843,302
2022-01-05	$26.30	$26.48	$25.79	$25.85	$25.39	1,267,887
2022-01-04	$26.41	$26.74	$26.23	$26.33	$25.86	995,435
2022-01-03	$26.14	$26.39	$25.75	$26.29	$25.82	834,816
2021-12-31	$26.11	$26.28	$25.87	$26.12	$25.65	467,361
2021-12-30	$25.96	$26.20	$25.90	$26.12	$25.65	513,295
2021-12-29	$25.76	$25.92	$25.56	$25.89	$25.43	462,409
2021-12-28	$25.76	$25.97	$25.57	$25.63	$25.17	373,606
2021-12-27	$25.80	$25.88	$25.51	$25.86	$25.40	442,594
2021-12-23	$25.89	$25.98	$25.75	$25.80	$25.34	494,013
2021-12-22	$25.40	$25.76	$25.16	$25.75	$25.29	605,998
2021-12-21	$25.42	$25.87	$25.21	$25.33	$24.88	652,863
2021-12-20	$25.09	$25.39	$24.72	$25.38	$24.93	681,801
2021-12-17	$25.06	$25.46	$25.01	$25.26	$24.81	1,396,167
2021-12-16	$25.25	$25.47	$25.00	$25.19	$24.74	612,513
2021-12-15	$24.52	$25.25	$24.52	$25.15	$24.70	729,646
2021-12-14	$24.71	$24.97	$24.39	$24.42	$23.98	1,226,865
2021-12-13	$24.49	$24.99	$24.40	$24.79	$24.35	989,550
2021-12-10	$24.76	$24.80	$24.47	$24.63	$24.19	504,148
2021-12-09	$24.67	$24.82	$24.42	$24.63	$24.19	553,990
2021-12-08	$24.73	$25.15	$24.70	$25.00	$24.25	670,696
2021-12-07	$24.65	$24.87	$24.41	$24.59	$23.85	778,422
2021-12-06	$24.20	$24.74	$24.11	$24.54	$23.80	1,088,190
2021-12-03	$23.64	$23.94	$23.53	$23.90	$23.18	425,726
2021-12-02	$23.68	$23.97	$23.51	$23.58	$22.87	697,577
2021-12-01	$23.86	$24.47	$23.49	$23.51	$22.80	820,950
2021-11-30	$23.52	$23.83	$23.14	$23.50	$22.79	1,304,277
2021-11-29	$23.79	$24.14	$23.67	$23.83	$23.11	881,965
2021-11-26	$24.27	$24.43	$23.99	$24.28	$23.55	575,481
2021-11-24	$24.50	$24.84	$24.43	$24.65	$23.91	474,470
2021-11-23	$24.52	$24.90	$24.41	$24.58	$23.84	799,868
2021-11-22	$24.29	$24.83	$24.10	$24.38	$23.65	852,653
2021-11-19	$24.00	$24.31	$23.89	$24.23	$23.50	688,608
2021-11-18	$24.56	$24.70	$23.76	$24.09	$23.37	1,200,073
2021-11-17	$24.50	$24.95	$24.50	$24.69	$23.95	1,699,798
2021-11-16	$24.54	$24.76	$24.41	$24.52	$23.78	2,024,406
2021-11-15	$24.26	$24.88	$24.20	$24.54	$23.80	1,130,507
2021-11-12	$23.85	$24.49	$23.71	$24.15	$23.42	1,758,818
2021-11-11	$23.35	$23.79	$23.27	$23.77	$23.06	1,137,225
2021-11-10	$23.00	$23.31	$22.88	$23.26	$22.56	1,357,471
2021-11-09	$22.84	$23.12	$22.72	$22.99	$22.30	825,516
2021-11-08	$22.76	$22.88	$22.36	$22.85	$22.16	1,138,024
2021-11-05	$22.44	$22.73	$22.29	$22.68	$22.00	1,236,099
2021-11-04	$22.91	$23.07	$22.31	$22.32	$21.65	1,412,447
2021-11-03	$22.67	$23.14	$22.62	$23.07	$22.38	910,120
2021-11-02	$23.67	$23.72	$22.56	$22.67	$21.99	997,183
2021-11-01	$23.02	$23.67	$23.01	$23.58	$22.87	1,483,950
2021-10-29	$22.40	$22.83	$22.32	$22.76	$22.08	12,050,250
2021-10-28	$22.36	$22.55	$22.08	$22.38	$21.71	1,247,198
2021-10-27	$22.49	$22.54	$22.00	$22.42	$21.75	1,514,163
2021-10-26	$22.80	$23.05	$22.45	$22.50	$21.82	1,230,366
2021-10-25	$22.96	$22.96	$22.22	$22.81	$22.12	1,582,393
2021-10-22	$22.97	$23.10	$22.75	$22.94	$22.25	1,089,813
2021-10-21	$22.69	$22.99	$22.62	$22.93	$22.24	1,232,967
2021-10-20	$22.35	$22.95	$22.35	$22.68	$22.00	808,415
2021-10-19	$21.88	$22.42	$21.78	$22.41	$21.74	702,564
2021-10-18	$22.20	$22.20	$21.67	$21.81	$21.15	950,832
2021-10-15	$22.75	$22.85	$22.05	$22.05	$21.39	1,316,186
2021-10-14	$22.57	$22.80	$22.47	$22.62	$21.94	830,909
2021-10-13	$22.66	$22.75	$22.31	$22.45	$21.78	819,358
2021-10-12	$22.31	$22.85	$22.25	$22.66	$21.98	741,109
2021-10-11	$22.75	$22.76	$22.35	$22.38	$21.71	618,997
2021-10-08	$22.71	$22.77	$22.46	$22.55	$21.87	892,352
2021-10-07	$22.39	$22.81	$22.29	$22.64	$21.96	1,369,695
2021-10-06	$22.14	$22.41	$21.75	$22.40	$21.73	860,279
2021-10-05	$22.19	$22.32	$21.95	$22.27	$21.60	1,341,163
2021-10-04	$21.53	$22.42	$21.50	$22.23	$21.56	1,935,665
2021-10-01	$21.42	$21.52	$20.75	$21.25	$20.61	2,525,794
2021-09-30	$21.95	$21.96	$21.26	$21.26	$20.62	956,585
2021-09-29	$21.59	$22.05	$21.40	$21.92	$21.26	747,138
2021-09-28	$21.84	$21.88	$21.21	$21.52	$20.87	1,257,800
2021-09-27	$21.87	$22.37	$21.69	$21.76	$21.11	1,329,608
2021-09-24	$22.20	$22.35	$21.70	$21.75	$21.10	1,087,727
2021-09-23	$22.42	$22.75	$22.22	$22.27	$21.60	593,069
2021-09-22	$22.60	$22.80	$22.40	$22.45	$21.78	579,409
2021-09-21	$22.87	$23.02	$22.43	$22.46	$21.78	441,045
2021-09-20	$22.56	$22.85	$22.40	$22.71	$22.03	594,620
2021-09-17	$23.04	$23.10	$22.73	$22.75	$22.07	1,811,105
2021-09-16	$23.20	$23.26	$22.56	$22.96	$22.27	1,148,432
2021-09-15	$23.22	$23.40	$23.04	$23.09	$22.40	1,679,091
2021-09-14	$23.85	$23.85	$23.05	$23.22	$22.52	604,304
2021-09-13	$23.73	$23.88	$23.40	$23.65	$22.94	511,696
2021-09-10	$23.96	$24.03	$23.50	$23.60	$22.89	1,148,262
2021-09-09	$24.36	$24.36	$23.94	$23.96	$23.24	636,088
2021-09-08	$24.35	$24.73	$24.30	$24.65	$23.61	615,736
2021-09-07	$24.77	$24.77	$24.36	$24.37	$23.34	454,995
2021-09-03	$24.96	$25.11	$24.59	$24.70	$23.66	438,756
2021-09-02	$25.01	$25.25	$24.92	$25.12	$24.06	904,405
2021-09-01	$24.89	$25.13	$24.65	$25.01	$23.96	397,093
2021-08-31	$24.37	$24.85	$24.34	$24.81	$23.76	707,052
2021-08-30	$24.40	$24.58	$24.19	$24.43	$23.40	386,365
2021-08-27	$24.00	$24.49	$24.00	$24.37	$23.34	591,257
2021-08-26	$24.72	$24.76	$23.97	$24.03	$23.02	498,529
2021-08-25	$24.51	$24.83	$24.37	$24.71	$23.67	624,861
2021-08-24	$24.66	$24.74	$24.40	$24.51	$23.48	514,808
2021-08-23	$24.73	$24.91	$24.56	$24.72	$23.68	447,520
2021-08-20	$24.37	$24.73	$24.15	$24.72	$23.68	466,959
2021-08-19	$24.56	$24.84	$24.14	$24.44	$23.41	670,391
2021-08-18	$25.20	$25.27	$24.86	$24.87	$23.82	410,448
2021-08-17	$25.16	$25.32	$24.97	$25.29	$24.22	357,177
2021-08-16	$25.42	$25.74	$25.25	$25.32	$24.25	315,859
2021-08-13	$25.71	$25.77	$25.48	$25.59	$24.51	546,300
2021-08-12	$25.56	$25.66	$25.33	$25.55	$24.47	369,506
2021-08-11	$25.45	$25.67	$25.27	$25.56	$24.48	346,588
2021-08-10	$25.00	$25.40	$24.76	$25.39	$24.32	569,344
2021-08-09	$25.30	$25.30	$24.91	$24.98	$23.93	510,767
2021-08-06	$25.32	$25.64	$25.12	$25.33	$24.26	697,527
2021-08-05	$25.06	$25.29	$24.46	$25.10	$24.04	1,025,609
2021-08-04	$25.42	$25.55	$25.01	$25.28	$24.21	634,022
2021-08-03	$25.34	$25.79	$25.10	$25.67	$24.59	817,234
2021-08-02	$25.44	$25.91	$25.16	$25.35	$24.28	600,184
2021-07-30	$25.42	$25.62	$25.01	$25.17	$24.11	4,610,022
2021-07-29	$25.84	$25.88	$25.23	$25.42	$24.35	1,261,239
2021-07-28	$26.19	$26.19	$25.58	$25.71	$24.63	859,064
2021-07-27	$25.91	$26.10	$25.54	$26.06	$24.96	726,599
2021-07-26	$25.61	$26.19	$25.48	$25.92	$24.83	986,186
2021-07-23	$25.14	$25.59	$24.95	$25.56	$24.48	716,650
2021-07-22	$25.10	$25.15	$24.70	$25.00	$23.95	742,116
2021-07-21	$25.37	$25.50	$25.06	$25.11	$24.05	400,280
2021-07-20	$24.87	$25.48	$24.73	$25.24	$24.18	845,377
2021-07-19	$25.35	$25.48	$24.52	$24.94	$23.89	765,653
2021-07-16	$25.81	$26.05	$25.52	$25.56	$24.48	729,774
2021-07-15	$25.82	$25.85	$25.52	$25.69	$24.61	760,564
2021-07-14	$26.09	$26.21	$25.77	$25.93	$24.84	703,667
2021-07-13	$26.34	$26.48	$25.93	$25.94	$24.85	624,419
2021-07-12	$26.44	$26.72	$26.22	$26.43	$25.32	1,272,850
2021-07-09	$26.23	$26.44	$26.16	$26.38	$25.27	867,441
2021-07-08	$25.98	$26.31	$25.94	$26.09	$24.99	560,196
2021-07-07	$25.96	$26.30	$25.96	$26.27	$25.16	571,516
2021-07-06	$26.30	$26.30	$25.70	$26.09	$24.99	802,665
2021-07-02	$26.47	$26.47	$26.04	$26.28	$25.17	547,709
2021-07-01	$26.20	$26.59	$25.98	$26.42	$25.31	674,029
2021-06-30	$26.25	$26.29	$25.62	$25.93	$24.84	857,017
2021-06-29	$26.41	$26.57	$26.07	$26.18	$25.08	842,920
2021-06-28	$26.90	$26.90	$26.46	$26.50	$25.38	859,620
2021-06-25	$26.82	$26.95	$26.62	$26.85	$25.72	3,832,187
2021-06-24	$26.60	$26.83	$26.37	$26.82	$25.69	494,813
2021-06-23	$26.47	$26.59	$26.14	$26.48	$25.36	723,229
2021-06-22	$26.72	$26.75	$26.36	$26.41	$25.30	931,846
2021-06-21	$26.28	$26.90	$26.23	$26.73	$25.60	1,070,778
2021-06-18	$27.24	$27.24	$26.00	$26.14	$25.04	3,768,200
2021-06-17	$26.98	$27.61	$26.98	$27.46	$26.30	1,876,267
2021-06-16	$27.28	$27.42	$26.80	$26.92	$25.79	1,035,029
2021-06-15	$27.09	$27.46	$27.02	$27.25	$26.10	1,177,748
2021-06-14	$27.93	$27.99	$27.15	$27.17	$26.02	1,000,699
2021-06-11	$27.68	$27.98	$27.45	$27.94	$26.76	763,120
2021-06-10	$27.80	$27.94	$27.61	$27.68	$26.51	942,599
2021-06-09	$27.48	$27.83	$27.40	$27.73	$26.56	558,369
2021-06-08	$27.54	$27.78	$27.38	$27.71	$26.26	876,463
2021-06-07	$27.56	$27.67	$27.41	$27.57	$26.12	689,201
2021-06-04	$27.66	$27.66	$27.30	$27.41	$25.97	642,019
2021-06-03	$27.17	$27.59	$27.15	$27.56	$26.11	1,058,083
2021-06-02	$27.24	$27.37	$26.84	$27.26	$25.83	1,489,510
2021-06-01	$26.61	$27.15	$26.59	$27.12	$25.70	2,033,298
2021-05-28	$26.67	$26.87	$26.53	$26.66	$25.26	599,300
2021-05-27	$26.56	$26.60	$26.24	$26.29	$24.91	770,332
2021-05-26	$25.96	$26.43	$25.88	$26.36	$24.98	577,352
2021-05-25	$26.42	$26.62	$25.95	$25.95	$24.59	755,172
2021-05-24	$26.26	$26.65	$26.16	$26.47	$25.08	637,983
2021-05-21	$26.16	$26.29	$25.64	$26.10	$24.73	1,855,717
2021-05-20	$25.68	$26.03	$25.48	$25.97	$24.61	929,166
2021-05-19	$25.61	$25.85	$25.33	$25.74	$24.39	1,062,574
2021-05-18	$25.65	$25.86	$25.51	$25.75	$24.40	981,716
2021-05-17	$25.67	$25.77	$25.49	$25.66	$24.31	649,732
2021-05-14	$25.99	$26.01	$25.63	$25.75	$24.40	982,615
2021-05-13	$24.86	$25.78	$24.80	$25.72	$24.37	1,101,015
2021-05-12	$25.95	$25.98	$24.75	$24.89	$23.58	1,095,807
2021-05-11	$25.94	$25.95	$25.44	$25.85	$24.49	1,570,993
2021-05-10	$25.90	$26.07	$25.61	$25.79	$24.44	1,290,370
2021-05-07	$25.36	$25.84	$25.30	$25.77	$24.42	1,030,984
2021-05-06	$25.27	$25.66	$24.81	$25.45	$24.11	1,562,327
2021-05-05	$25.06	$25.31	$24.81	$25.19	$23.87	1,711,067
2021-05-04	$25.55	$25.60	$25.18	$25.33	$24.00	1,470,142
2021-05-03	$24.75	$25.75	$24.69	$25.57	$24.23	2,744,920
2021-04-30	$24.99	$25.25	$24.24	$24.75	$23.45	16,833,102
2021-04-29	$25.03	$25.47	$24.87	$25.10	$23.78	2,032,652
2021-04-28	$24.72	$25.27	$24.60	$24.87	$23.56	3,036,080
2021-04-27	$24.28	$24.68	$24.10	$24.19	$22.92	2,086,351
2021-04-26	$25.15	$25.26	$24.34	$24.43	$23.15	1,699,141
2021-04-23	$24.84	$25.26	$24.69	$24.92	$23.61	1,837,995
2021-04-22	$24.99	$25.15	$24.74	$24.77	$23.47	1,201,921
2021-04-21	$24.49	$25.34	$24.49	$24.99	$23.68	1,647,106
2021-04-20	$24.26	$24.68	$24.26	$24.62	$23.33	1,389,520
2021-04-19	$24.89	$24.90	$24.30	$24.43	$23.15	1,564,379
2021-04-16	$24.76	$24.88	$24.58	$24.65	$23.36	1,053,791
2021-04-15	$24.17	$24.63	$24.07	$24.52	$23.23	934,439
2021-04-14	$24.30	$24.53	$24.07	$24.21	$22.94	1,398,110
2021-04-13	$24.05	$24.53	$24.01	$24.27	$23.00	1,680,348
2021-04-12	$24.71	$24.87	$24.21	$24.24	$22.97	1,695,858
2021-04-09	$24.48	$24.71	$24.28	$24.62	$23.33	1,208,106
2021-04-08	$24.33	$24.62	$23.91	$24.61	$23.32	2,064,842
2021-04-07	$23.68	$24.27	$23.60	$24.25	$22.98	3,639,934
2021-04-06	$22.93	$23.69	$22.89	$23.64	$22.40	2,201,011
2021-04-05	$23.19	$23.38	$22.98	$22.99	$21.78	1,603,403
2021-04-01	$22.69	$23.08	$22.45	$23.06	$21.85	2,157,507
2021-03-31	$23.00	$23.23	$22.35	$22.58	$21.39	1,900,416
2021-03-30	$22.52	$23.02	$22.38	$22.94	$21.74	6,025,049
2021-03-29	$22.21	$22.80	$22.21	$22.67	$21.48	2,147,901
2021-03-26	$22.62	$22.72	$22.00	$22.25	$21.08	2,453,788
2021-03-25	$22.40	$22.70	$22.14	$22.58	$21.39	2,259,977
2021-03-24	$22.65	$22.98	$22.32	$22.41	$21.23	5,223,925
2021-03-23	$22.60	$22.98	$22.25	$22.56	$21.38	5,688,137
2021-03-22	$22.64	$22.98	$22.36	$22.79	$21.59	3,629,409
2021-03-19	$21.52	$22.70	$21.13	$22.57	$21.39	7,677,724
2021-03-18	$22.40	$22.60	$21.49	$21.51	$20.38	11,595,805
2021-03-17	$25.18	$25.18	$22.00	$22.50	$21.32	12,752,696
2021-03-16	$28.14	$28.26	$27.70	$27.82	$26.36	378,320
2021-03-15	$27.96	$28.64	$27.77	$28.64	$26.84	587,533
2021-03-12	$27.73	$28.31	$27.61	$27.93	$26.18	874,102
2021-03-11	$28.55	$28.95	$27.23	$27.46	$25.74	1,152,835
2021-03-10	$28.00	$29.24	$27.76	$28.80	$26.99	1,801,064
2021-03-09	$28.10	$29.02	$27.90	$28.05	$26.29	1,502,749
2021-03-08	$26.88	$28.57	$26.55	$28.34	$26.56	2,574,487
2021-03-05	$25.33	$27.14	$25.33	$26.68	$25.01	1,922,547
2021-03-04	$25.59	$26.81	$24.92	$25.11	$23.54	1,686,458
2021-03-03	$26.00	$26.50	$25.74	$26.23	$24.59	850,325
2021-03-02	$25.64	$26.05	$25.32	$25.87	$24.25	835,824
2021-03-01	$25.64	$26.08	$25.41	$25.61	$24.00	613,652
2021-02-26	$25.79	$25.88	$25.10	$25.11	$23.54	1,076,846
2021-02-25	$25.48	$26.50	$25.30	$25.51	$23.91	1,093,397
2021-02-24	$25.45	$25.63	$24.93	$25.25	$23.67	1,946,189
2021-02-23	$24.62	$25.73	$24.57	$25.37	$23.78	1,082,974
2021-02-22	$24.19	$24.51	$24.06	$24.50	$22.96	915,365
2021-02-19	$23.92	$24.39	$23.76	$24.26	$22.74	487,934
2021-02-18	$24.16	$24.34	$23.90	$23.92	$22.42	384,050
2021-02-17	$23.63	$24.09	$23.45	$23.94	$22.44	621,563
2021-02-16	$23.77	$23.87	$23.48	$23.55	$22.07	411,944
2021-02-12	$23.49	$23.87	$23.36	$23.66	$22.18	563,171
2021-02-11	$23.44	$23.58	$23.05	$23.49	$22.02	532,613
2021-02-10	$23.74	$23.92	$23.33	$23.48	$22.01	1,148,380
2021-02-09	$22.78	$23.63	$22.70	$23.60	$22.12	852,915
2021-02-08	$23.09	$23.20	$22.59	$22.76	$21.33	540,504
2021-02-05	$22.91	$23.20	$22.64	$23.04	$21.60	593,887
2021-02-04	$22.39	$22.83	$22.13	$22.76	$21.33	854,215
2021-02-03	$22.50	$22.70	$21.98	$22.36	$20.96	755,848
2021-02-02	$23.08	$23.16	$22.56	$22.64	$21.22	764,221
2021-02-01	$23.28	$23.38	$22.51	$23.06	$21.61	912,668
2021-01-29	$22.26	$23.12	$21.95	$23.10	$21.65	3,653,734
2021-01-28	$23.26	$24.20	$22.01	$22.15	$20.76	2,001,530
2021-01-27	$21.82	$23.13	$21.69	$23.08	$21.63	1,262,860
2021-01-26	$22.79	$22.79	$21.91	$22.05	$20.67	1,185,079
2021-01-25	$21.52	$22.79	$21.52	$22.66	$21.24	2,170,729
2021-01-22	$21.00	$21.66	$20.82	$21.64	$20.28	880,732
2021-01-21	$21.10	$21.34	$20.99	$21.10	$19.78	1,285,632
2021-01-20	$21.85	$21.92	$20.95	$21.20	$19.87	1,391,728
2021-01-19	$22.85	$22.85	$21.87	$21.96	$20.58	1,354,341
2021-01-15	$22.36	$22.80	$22.02	$22.72	$21.30	925,096
2021-01-14	$22.21	$22.77	$21.98	$22.52	$21.11	868,982
2021-01-13	$21.98	$22.41	$21.75	$22.02	$20.64	768,142
2021-01-12	$21.86	$22.13	$21.54	$21.95	$20.57	770,361
2021-01-11	$21.51	$21.97	$21.45	$21.86	$20.49	1,242,566
2021-01-08	$21.65	$21.76	$21.37	$21.61	$20.26	948,762
2021-01-07	$22.10	$22.10	$21.48	$21.63	$20.27	965,399
2021-01-06	$21.38	$22.22	$21.38	$22.06	$20.68	1,582,829
2021-01-05	$21.32	$21.47	$20.97	$21.08	$19.76	689,886
2021-01-04	$21.64	$21.64	$21.03	$21.18	$19.85	819,548
2020-12-31	$21.59	$21.62	$21.27	$21.55	$20.20	829,226
2020-12-30	$21.46	$21.82	$21.45	$21.59	$20.24	665,482
2020-12-29	$21.86	$22.19	$21.41	$21.52	$20.17	803,150
2020-12-28	$21.66	$22.03	$21.60	$21.81	$20.44	778,910
2020-12-24	$21.72	$21.77	$21.39	$21.57	$20.22	251,584
2020-12-23	$21.39	$21.58	$21.13	$21.52	$20.17	877,969
2020-12-22	$21.07	$21.31	$20.48	$21.30	$19.96	875,017
2020-12-21	$21.79	$21.90	$20.76	$21.01	$19.69	1,042,653
2020-12-18	$23.08	$23.22	$22.25	$22.29	$20.89	3,665,355
2020-12-17	$23.26	$23.36	$22.85	$22.97	$21.53	929,901
2020-12-16	$23.73	$23.83	$23.17	$23.28	$21.82	447,071
2020-12-15	$23.50	$23.79	$23.12	$23.69	$22.21	493,365
2020-12-14	$23.24	$24.00	$23.17	$23.37	$21.91	749,538
2020-12-11	$22.24	$22.99	$22.24	$22.96	$21.52	714,367
2020-12-10	$22.41	$22.54	$21.92	$22.38	$20.98	673,123
2020-12-09	$22.56	$22.88	$22.32	$22.47	$21.06	757,906
2020-12-08	$22.58	$22.84	$22.47	$22.73	$21.02	608,821
2020-12-07	$23.07	$23.19	$22.75	$22.76	$21.05	511,293
2020-12-04	$23.02	$23.28	$22.80	$23.05	$21.32	616,297
2020-12-03	$23.02	$23.35	$22.70	$22.81	$21.10	498,980
2020-12-02	$22.98	$23.24	$22.48	$23.02	$21.29	544,579
2020-12-01	$23.41	$23.71	$22.87	$22.93	$21.21	893,675
2020-11-30	$23.59	$23.81	$23.01	$23.02	$21.29	991,707
2020-11-27	$24.59	$24.61	$23.73	$23.80	$22.01	268,787
2020-11-25	$24.97	$24.97	$24.41	$24.66	$22.81	459,177
2020-11-24	$23.80	$25.01	$23.61	$24.97	$23.09	704,741
2020-11-23	$22.85	$23.69	$22.81	$23.36	$21.60	740,383
2020-11-20	$22.51	$22.92	$22.41	$22.69	$20.99	592,809
2020-11-19	$22.52	$22.87	$22.22	$22.66	$20.96	842,835
2020-11-18	$23.41	$23.50	$22.47	$22.51	$20.82	636,452
2020-11-17	$23.06	$23.40	$22.75	$23.29	$21.54	671,287
2020-11-16	$24.03	$24.18	$23.08	$23.26	$21.51	1,352,482
2020-11-13	$22.91	$23.48	$22.67	$23.42	$21.66	517,356
2020-11-12	$23.01	$23.03	$22.34	$22.77	$21.06	958,309
2020-11-11	$23.43	$23.50	$22.79	$23.26	$21.51	802,688
2020-11-10	$21.87	$23.65	$21.64	$23.50	$21.73	1,042,222
2020-11-09	$21.33	$22.17	$21.18	$21.54	$19.92	1,039,211
2020-11-06	$20.70	$20.80	$20.03	$20.17	$18.65	594,434
2020-11-05	$19.80	$20.73	$19.57	$20.63	$19.08	787,630
2020-11-04	$20.09	$20.21	$19.32	$19.45	$17.99	901,265
2020-11-03	$20.38	$20.74	$20.11	$20.37	$18.84	1,460,453
2020-11-02	$19.43	$20.06	$19.29	$20.05	$18.54	1,223,060
2020-10-30	$19.41	$19.77	$19.14	$19.27	$17.82	4,021,341
2020-10-29	$19.25	$19.68	$18.77	$19.44	$17.98	1,229,203
2020-10-28	$19.88	$20.14	$18.86	$19.37	$17.91	1,264,326
2020-10-27	$20.47	$20.65	$20.24	$20.25	$18.73	833,049
2020-10-26	$20.31	$20.55	$19.99	$20.55	$19.01	1,233,908
2020-10-23	$20.65	$20.84	$20.23	$20.48	$18.94	1,082,354
2020-10-22	$20.07	$20.53	$19.68	$20.53	$18.99	824,931
2020-10-21	$19.75	$20.41	$19.58	$20.03	$18.53	1,249,961
2020-10-20	$19.82	$19.93	$19.36	$19.87	$18.38	621,157
2020-10-19	$19.95	$19.95	$19.54	$19.60	$18.13	1,211,203
2020-10-16	$19.92	$20.07	$19.59	$19.80	$18.31	1,095,015
2020-10-15	$19.87	$20.22	$19.67	$19.97	$18.47	721,816
2020-10-14	$20.18	$20.46	$20.10	$20.15	$18.64	367,463
2020-10-13	$20.18	$20.41	$19.97	$20.18	$18.66	462,743
2020-10-12	$20.22	$20.48	$20.18	$20.41	$18.88	737,430
2020-10-09	$20.79	$20.79	$20.25	$20.33	$18.80	499,921
2020-10-08	$20.45	$20.75	$20.36	$20.61	$19.06	680,909
2020-10-07	$20.45	$20.57	$20.01	$20.24	$18.72	1,241,856
2020-10-06	$19.81	$20.78	$19.75	$20.42	$18.89	1,304,100
2020-10-05	$19.59	$19.94	$19.56	$19.69	$18.21	1,199,899
2020-10-02	$18.82	$19.80	$18.70	$19.71	$18.23	920,354
2020-10-01	$19.17	$19.30	$18.86	$19.02	$17.59	661,421
2020-09-30	$19.26	$19.50	$18.94	$19.27	$17.82	1,117,000
2020-09-29	$19.09	$19.34	$18.91	$19.17	$17.73	744,600
2020-09-28	$19.15	$19.39	$18.94	$19.14	$17.70	589,104
2020-09-25	$18.66	$18.97	$18.55	$18.93	$17.51	1,264,305
2020-09-24	$18.38	$18.91	$18.24	$18.71	$17.30	1,276,675
2020-09-23	$19.11	$19.36	$18.48	$18.48	$17.09	657,185
2020-09-22	$19.07	$19.40	$18.82	$19.14	$17.70	766,451
2020-09-21	$18.63	$19.01	$18.34	$18.99	$17.56	1,267,586
2020-09-18	$19.99	$20.05	$18.92	$18.99	$17.56	3,409,274
2020-09-17	$20.10	$20.31	$19.84	$19.93	$18.43	1,215,396
2020-09-16	$20.00	$20.65	$20.00	$20.34	$18.81	1,344,240
2020-09-15	$20.32	$20.59	$20.00	$20.05	$18.54	584,972
2020-09-14	$20.15	$20.49	$20.15	$20.22	$18.70	776,775
2020-09-11	$20.35	$20.42	$20.03	$20.12	$18.61	847,149
2020-09-10	$21.05	$21.05	$20.23	$20.39	$18.86	937,195
2020-09-09	$21.42	$21.67	$21.02	$21.11	$19.52	973,133
2020-09-08	$22.10	$22.35	$21.57	$21.59	$19.69	779,915
2020-09-04	$22.49	$22.52	$22.00	$22.09	$20.15	891,375
2020-09-03	$22.20	$22.62	$21.95	$22.20	$20.25	1,101,104
2020-09-02	$21.88	$22.43	$21.82	$22.10	$20.16	1,377,345
2020-09-01	$22.06	$22.12	$21.75	$21.91	$19.98	2,372,663
2020-08-31	$22.31	$22.48	$22.00	$22.15	$20.20	1,910,077
2020-08-28	$21.88	$22.34	$21.28	$22.30	$20.34	1,969,076
2020-08-27	$22.25	$22.68	$21.74	$21.75	$19.84	1,301,714
2020-08-26	$22.60	$22.60	$21.66	$22.10	$20.16	5,113,020
2020-08-25	$23.38	$23.38	$22.03	$22.69	$20.70	2,079,255
2020-08-24	$23.39	$23.66	$23.23	$23.42	$21.36	1,080,140
2020-08-21	$23.35	$23.50	$23.03	$23.38	$21.33	792,147
2020-08-20	$23.63	$23.99	$23.45	$23.45	$21.39	600,844
2020-08-19	$23.85	$24.07	$23.73	$23.82	$21.73	687,265
2020-08-18	$24.08	$24.24	$23.63	$23.72	$21.64	527,260
2020-08-17	$24.26	$24.47	$23.96	$24.14	$22.02	762,432
2020-08-14	$24.18	$24.46	$23.87	$24.20	$22.07	548,098
2020-08-13	$24.16	$24.42	$23.87	$24.24	$22.11	490,892
2020-08-12	$23.95	$24.46	$23.87	$24.37	$22.23	1,173,126
2020-08-11	$24.19	$24.39	$23.57	$23.70	$21.62	698,356
2020-08-10	$23.98	$24.37	$23.69	$23.92	$21.82	1,324,169
2020-08-07	$23.16	$23.92	$23.15	$23.81	$21.72	1,310,894
2020-08-06	$23.09	$23.39	$22.80	$23.33	$21.28	901,892
2020-08-05	$23.64	$23.77	$22.94	$23.07	$21.04	1,098,877
2020-08-04	$23.08	$23.64	$23.08	$23.41	$21.35	550,713
2020-08-03	$23.28	$23.45	$22.69	$23.17	$21.13	1,125,291
2020-07-31	$23.27	$23.73	$22.96	$23.33	$21.28	2,144,197
2020-07-30	$23.65	$23.71	$23.22	$23.48	$21.42	427,109
2020-07-29	$23.78	$24.08	$23.47	$23.94	$21.84	1,305,078
2020-07-28	$23.17	$24.19	$23.16	$23.81	$21.72	877,702
2020-07-27	$23.67	$23.67	$23.11	$23.34	$21.29	551,676
2020-07-24	$24.34	$24.56	$23.57	$23.72	$21.64	788,730
2020-07-23	$24.02	$24.31	$23.82	$24.22	$22.09	879,403
2020-07-22	$23.21	$24.26	$23.09	$24.13	$22.01	751,286
2020-07-21	$23.21	$23.70	$23.21	$23.43	$21.37	793,475
2020-07-20	$23.50	$23.61	$22.86	$23.07	$21.04	543,155
2020-07-17	$23.46	$23.78	$23.34	$23.63	$21.55	640,901
2020-07-16	$23.29	$23.83	$23.09	$23.43	$21.37	875,675
2020-07-15	$23.80	$24.19	$23.34	$23.34	$21.29	970,069
2020-07-14	$23.29	$23.48	$22.95	$23.28	$21.23	947,674
2020-07-13	$23.40	$23.76	$22.87	$23.24	$21.20	705,895
2020-07-10	$22.74	$23.49	$22.65	$23.27	$21.23	1,135,519
2020-07-09	$23.32	$23.32	$22.13	$22.68	$20.69	590,024
2020-07-08	$23.59	$23.64	$23.00	$23.45	$21.39	958,766
2020-07-07	$23.71	$23.85	$23.23	$23.60	$21.53	1,188,068
2020-07-06	$24.81	$25.10	$23.81	$23.99	$21.88	886,879
2020-07-02	$25.02	$25.12	$24.29	$24.53	$22.37	890,035
2020-07-01	$24.21	$24.93	$24.21	$24.61	$22.45	1,124,171
2020-06-30	$24.53	$25.16	$24.43	$24.99	$22.79	691,399
2020-06-29	$24.05	$24.63	$23.80	$24.56	$22.40	793,771
2020-06-26	$23.70	$24.20	$23.51	$23.65	$21.57	2,253,206
2020-06-25	$23.98	$24.03	$23.20	$23.85	$21.75	5,353,807
2020-06-24	$24.12	$24.46	$23.80	$24.17	$22.05	746,975
2020-06-23	$25.05	$25.15	$24.01	$24.39	$22.25	778,550
2020-06-22	$24.60	$24.98	$24.16	$24.67	$22.50	490,784
2020-06-19	$25.37	$25.52	$24.66	$24.67	$22.50	962,471
2020-06-18	$24.94	$25.37	$24.82	$25.15	$22.94	485,203
2020-06-17	$26.10	$26.11	$24.93	$25.28	$23.06	510,946
2020-06-16	$26.26	$26.75	$25.59	$26.15	$23.85	527,056
2020-06-15	$24.24	$25.73	$23.94	$25.19	$22.98	661,430
2020-06-12	$26.11	$26.11	$24.26	$25.06	$22.86	566,459
2020-06-11	$26.63	$26.63	$25.03	$25.13	$22.92	575,632
2020-06-10	$27.85	$28.07	$27.28	$27.42	$25.01	572,834
2020-06-09	$28.73	$28.73	$27.85	$28.09	$25.62	436,757
2020-06-08	$28.68	$29.45	$28.68	$29.34	$26.48	664,453
2020-06-05	$28.76	$29.62	$28.49	$28.54	$25.76	639,420
2020-06-04	$28.27	$28.32	$27.75	$28.08	$25.35	407,210
2020-06-03	$28.40	$29.04	$28.36	$28.57	$25.79	433,596
2020-06-02	$28.46	$28.57	$27.76	$27.97	$25.25	485,315
2020-06-01	$28.49	$28.75	$27.92	$28.14	$25.40	512,207
2020-05-29	$27.73	$28.53	$27.54	$28.36	$25.60	1,075,798
2020-05-28	$29.23	$29.23	$28.06	$28.14	$25.40	668,694
2020-05-27	$28.15	$28.81	$28.07	$28.65	$25.86	563,041
2020-05-26	$28.18	$28.71	$27.82	$27.95	$25.23	412,273
2020-05-22	$27.19	$27.34	$26.68	$27.32	$24.66	376,696
2020-05-21	$27.46	$27.69	$27.01	$27.04	$24.41	378,838
2020-05-20	$27.01	$27.72	$26.90	$27.49	$24.81	619,753
2020-05-19	$27.43	$27.55	$26.63	$26.66	$24.06	440,612
2020-05-18	$26.83	$28.01	$26.83	$27.74	$25.04	970,218
2020-05-15	$25.68	$25.91	$25.03	$25.83	$23.32	876,281
2020-05-14	$25.09	$25.84	$24.41	$25.80	$23.29	677,903
2020-05-13	$26.13	$26.37	$24.89	$25.65	$23.15	670,273
2020-05-12	$27.41	$27.56	$26.37	$26.37	$23.80	749,495
2020-05-11	$27.85	$28.15	$26.58	$27.39	$24.72	984,712
2020-05-08	$27.02	$28.27	$27.02	$28.23	$25.48	750,804
2020-05-07	$26.04	$26.95	$25.81	$26.51	$23.93	724,688
2020-05-06	$26.64	$26.80	$25.45	$25.46	$22.98	680,456
2020-05-05	$27.12	$27.30	$26.63	$26.66	$24.06	646,282
2020-05-04	$26.20	$26.84	$25.98	$26.51	$23.93	823,552
2020-05-01	$27.97	$28.27	$26.13	$26.66	$24.06	1,246,590
2020-04-30	$29.13	$29.36	$28.35	$28.59	$25.81	3,162,321
2020-04-29	$30.25	$30.25	$29.12	$29.63	$26.75	922,128
2020-04-28	$29.49	$29.79	$28.67	$29.43	$26.56	764,267
2020-04-27	$28.00	$29.33	$27.90	$28.82	$26.01	928,196
2020-04-24	$27.27	$27.89	$27.01	$27.82	$25.11	975,374
2020-04-23	$27.14	$27.67	$26.44	$27.25	$24.60	816,410
2020-04-22	$27.11	$27.55	$26.53	$27.22	$24.57	826,698
2020-04-21	$25.30	$26.73	$25.10	$26.48	$23.90	755,875
2020-04-20	$25.42	$26.20	$25.34	$25.90	$23.38	798,170
2020-04-17	$26.01	$26.55	$25.47	$25.90	$23.38	647,567
2020-04-16	$25.02	$25.49	$24.64	$25.43	$22.95	688,055
2020-04-15	$25.28	$25.76	$24.92	$25.08	$22.64	672,103
2020-04-14	$26.16	$26.45	$25.50	$26.17	$23.62	490,809
2020-04-13	$26.19	$26.65	$25.18	$25.44	$22.96	468,056
2020-04-09	$25.01	$27.58	$24.50	$26.57	$23.98	1,137,468
2020-04-08	$24.60	$24.99	$23.90	$24.50	$22.11	1,596,391
2020-04-07	$25.15	$25.40	$23.96	$24.29	$21.93	1,062,337
2020-04-06	$23.74	$24.94	$23.33	$24.55	$22.16	1,038,065
2020-04-03	$23.02	$23.90	$22.29	$22.66	$20.45	868,404
2020-04-02	$22.43	$23.91	$22.32	$23.26	$21.00	796,814
2020-04-01	$23.80	$24.41	$22.09	$22.44	$20.26	1,191,286
2020-03-31	$26.58	$26.58	$24.71	$25.00	$22.57	1,148,456
2020-03-30	$25.05	$26.94	$24.44	$26.74	$24.14	1,069,116
2020-03-27	$24.74	$25.97	$23.30	$24.84	$22.42	1,088,899
2020-03-26	$23.73	$25.98	$23.45	$25.72	$23.22	849,216
2020-03-25	$22.07	$25.09	$21.45	$23.70	$21.39	1,576,850
2020-03-24	$21.06	$22.21	$19.90	$22.11	$19.96	2,074,083
2020-03-23	$22.80	$23.03	$19.62	$20.12	$18.16	1,546,771
2020-03-20	$26.98	$27.18	$22.77	$22.85	$20.63	1,905,996
2020-03-19	$26.69	$27.89	$25.63	$26.75	$24.15	2,295,504
2020-03-18	$25.52	$27.07	$24.28	$26.59	$24.00	2,282,971
2020-03-17	$23.29	$27.32	$22.32	$27.04	$24.41	1,693,798
2020-03-16	$22.01	$23.49	$21.01	$22.93	$20.47	1,411,343
2020-03-13	$24.34	$24.76	$22.76	$24.58	$21.95	1,352,250
2020-03-12	$24.01	$25.18	$22.42	$23.01	$20.55	1,188,613
2020-03-11	$25.97	$26.14	$24.55	$25.57	$22.83	1,075,123
2020-03-10	$26.42	$27.04	$25.10	$26.75	$23.89	1,012,812
2020-03-09	$26.50	$28.14	$25.53	$25.76	$23.00	1,056,646
2020-03-06	$27.39	$28.35	$26.99	$28.10	$25.09	1,268,952
2020-03-05	$28.36	$28.79	$27.85	$28.23	$25.21	1,144,187
2020-03-04	$28.70	$29.91	$28.70	$29.00	$25.89	1,556,770
2020-03-03	$28.80	$29.36	$28.04	$28.34	$25.30	939,837
2020-03-02	$27.17	$28.77	$27.15	$28.77	$25.69	1,176,368
2020-02-28	$28.69	$28.82	$26.58	$27.05	$24.15	1,873,424
2020-02-27	$30.65	$31.59	$29.27	$29.31	$26.17	1,098,219
2020-02-26	$32.22	$32.30	$30.90	$31.04	$27.72	1,282,844
2020-02-25	$32.86	$32.93	$32.05	$32.10	$28.66	1,082,049
2020-02-24	$32.90	$33.09	$32.49	$32.86	$29.34	561,971
2020-02-21	$32.99	$33.43	$32.87	$33.21	$29.65	928,777
2020-02-20	$32.30	$32.98	$32.30	$32.93	$29.40	620,867
2020-02-19	$32.30	$32.61	$32.20	$32.36	$28.89	455,373
2020-02-18	$32.31	$32.58	$32.26	$32.30	$28.84	702,996
2020-02-14	$32.14	$32.44	$32.10	$32.39	$28.92	450,359
2020-02-13	$31.65	$32.01	$31.51	$32.01	$28.58	531,441
2020-02-12	$31.92	$31.94	$31.60	$31.71	$28.31	581,490
2020-02-11	$31.52	$31.93	$31.52	$31.80	$28.39	469,270
2020-02-10	$31.64	$31.72	$31.16	$31.44	$28.07	616,114
2020-02-07	$32.18	$32.22	$31.44	$31.58	$28.20	679,796
2020-02-06	$32.26	$32.46	$31.98	$32.08	$28.64	838,359
2020-02-05	$31.93	$32.62	$31.77	$32.17	$28.72	951,084
2020-02-04	$31.57	$32.23	$31.43	$31.93	$28.51	1,178,981
2020-02-03	$30.80	$31.49	$30.69	$31.46	$28.09	1,236,905
2020-01-31	$31.21	$31.40	$30.49	$30.80	$27.50	9,305,379
2020-01-30	$31.01	$31.43	$30.81	$31.29	$27.94	1,142,525
2020-01-29	$32.09	$32.12	$30.93	$31.14	$27.80	1,393,132
2020-01-28	$32.60	$33.09	$32.12	$32.18	$28.73	1,073,320
2020-01-27	$31.71	$32.86	$31.50	$32.59	$29.10	1,752,887
2020-01-24	$32.12	$32.28	$31.31	$31.47	$28.10	767,872
2020-01-23	$31.70	$32.11	$31.52	$32.10	$28.66	884,265
2020-01-22	$31.69	$31.96	$31.58	$31.72	$28.32	786,294
2020-01-21	$31.79	$31.99	$31.55	$31.77	$28.37	722,026
2020-01-17	$31.89	$31.94	$31.70	$31.84	$28.43	726,901
2020-01-16	$31.67	$31.91	$31.50	$31.82	$28.41	497,517
2020-01-15	$31.33	$31.69	$31.33	$31.56	$28.18	589,083
2020-01-14	$31.72	$31.75	$31.22	$31.29	$27.94	582,671
2020-01-13	$31.04	$31.87	$31.04	$31.74	$28.34	669,247
2020-01-10	$30.90	$31.31	$30.76	$31.13	$27.80	600,284
2020-01-09	$31.00	$31.23	$30.86	$30.92	$27.61	622,747
2020-01-08	$30.85	$31.25	$30.50	$31.17	$27.83	952,606
2020-01-07	$32.17	$32.32	$31.44	$31.59	$28.21	679,228
2020-01-06	$32.39	$32.64	$32.20	$32.22	$28.77	720,247
2020-01-03	$32.28	$32.65	$32.28	$32.47	$28.99	671,089
2020-01-02	$32.98	$33.04	$32.14	$32.42	$28.95	727,973
2019-12-31	$32.64	$33.02	$32.56	$32.98	$29.45	813,837
2019-12-30	$32.14	$32.70	$32.14	$32.66	$29.16	813,470
2019-12-27	$32.27	$32.35	$32.05	$32.21	$28.76	617,721
2019-12-26	$32.20	$32.32	$31.97	$32.11	$28.67	365,805
2019-12-24	$32.29	$32.36	$31.98	$32.10	$28.66	226,428
2019-12-23	$32.38	$32.49	$32.03	$32.30	$28.84	967,787
2019-12-20	$32.75	$32.98	$32.15	$32.32	$28.86	2,729,123
2019-12-19	$32.66	$33.08	$32.57	$32.93	$29.40	799,358
2019-12-18	$32.20	$32.86	$32.03	$32.71	$29.21	947,362
2019-12-17	$31.81	$32.15	$31.66	$32.12	$28.68	934,859
2019-12-16	$31.24	$31.84	$31.21	$31.82	$28.41	493,275
2019-12-13	$31.42	$31.49	$31.19	$31.26	$27.91	693,358
2019-12-12	$31.45	$31.87	$31.29	$31.35	$27.99	598,038
2019-12-11	$30.93	$31.56	$30.85	$31.52	$28.14	420,240
2019-12-10	$30.66	$30.94	$30.58	$30.94	$27.63	371,731
2019-12-09	$30.89	$30.97	$30.48	$30.70	$27.41	623,187
2019-12-06	$30.78	$31.44	$30.66	$30.99	$27.41	559,672
2019-12-05	$30.43	$30.71	$30.40	$30.66	$27.12	520,025
2019-12-04	$30.50	$30.81	$30.43	$30.51	$26.98	894,329
2019-12-03	$30.95	$31.13	$30.45	$30.46	$26.94	518,846
2019-12-02	$31.07	$31.20	$30.87	$31.06	$27.47	402,905
2019-11-29	$31.29	$31.47	$31.09	$31.24	$27.63	259,294
2019-11-27	$31.03	$31.42	$30.99	$31.27	$27.66	551,293
2019-11-26	$30.94	$31.13	$30.70	$31.01	$27.43	590,012
2019-11-25	$30.59	$30.98	$30.57	$30.71	$27.16	458,459
2019-11-22	$30.40	$30.63	$30.20	$30.55	$27.02	324,555
2019-11-21	$30.16	$30.36	$30.00	$30.31	$26.81	503,156
2019-11-20	$30.17	$30.45	$30.02	$30.16	$26.67	597,440
2019-11-19	$30.35	$30.69	$30.20	$30.30	$26.80	433,064
2019-11-18	$30.28	$30.57	$30.20	$30.29	$26.79	310,297
2019-11-15	$30.55	$30.70	$30.15	$30.22	$26.73	413,500
2019-11-14	$30.70	$30.91	$30.52	$30.56	$27.03	481,722
2019-11-13	$29.79	$30.61	$29.79	$30.55	$27.02	577,205
2019-11-12	$29.83	$30.13	$29.68	$29.89	$26.43	428,324
2019-11-11	$30.16	$30.36	$29.95	$29.96	$26.50	315,735
2019-11-08	$30.53	$30.69	$30.00	$30.25	$26.75	531,889
2019-11-07	$31.25	$31.88	$30.06	$30.67	$27.12	971,152
2019-11-06	$31.33	$31.55	$31.08	$31.14	$27.54	373,890
2019-11-05	$31.34	$31.68	$31.03	$31.18	$27.58	713,382
2019-11-04	$32.21	$32.29	$31.25	$31.39	$27.76	614,761
2019-11-01	$32.17	$32.36	$31.98	$32.15	$28.43	325,713
2019-10-31	$31.99	$32.18	$31.70	$32.16	$28.44	369,911
2019-10-30	$31.97	$32.00	$31.68	$31.95	$28.26	247,789
2019-10-29	$31.90	$32.02	$31.78	$31.94	$28.25	279,328
2019-10-28	$32.05	$32.35	$31.84	$31.90	$28.21	243,154
2019-10-25	$32.15	$32.19	$31.89	$32.14	$28.42	243,365
2019-10-24	$32.09	$32.20	$31.88	$32.02	$28.32	300,721
2019-10-23	$32.41	$32.41	$31.96	$32.00	$28.30	342,979
2019-10-22	$32.28	$32.52	$32.16	$32.20	$28.48	397,376
2019-10-21	$32.22	$32.43	$32.19	$32.33	$28.59	240,956
2019-10-18	$31.99	$32.31	$31.84	$32.09	$28.38	382,309
2019-10-17	$31.50	$32.16	$31.50	$32.07	$28.36	407,881
2019-10-16	$31.72	$32.00	$31.50	$31.55	$27.90	431,270
2019-10-15	$32.09	$32.29	$31.72	$31.75	$28.08	487,291
2019-10-14	$32.51	$32.78	$31.98	$32.06	$28.35	274,601
2019-10-11	$32.47	$33.19	$32.39	$32.57	$28.80	765,192
2019-10-10	$32.59	$32.74	$32.25	$32.35	$28.61	298,622
2019-10-09	$32.50	$32.63	$32.23	$32.54	$28.78	346,328
2019-10-08	$32.60	$32.77	$32.21	$32.31	$28.57	383,411
2019-10-07	$32.18	$32.81	$32.02	$32.68	$28.90	387,765
2019-10-04	$32.11	$32.33	$31.90	$32.32	$28.58	259,020
2019-10-03	$31.92	$32.03	$31.50	$32.02	$28.32	421,728
2019-10-02	$32.38	$32.38	$31.36	$31.90	$28.21	691,377
2019-10-01	$32.91	$33.03	$32.21	$32.28	$28.55	368,708
2019-09-30	$32.51	$32.95	$32.45	$32.91	$29.11	776,960
2019-09-27	$32.83	$32.94	$32.34	$32.50	$28.74	427,819
2019-09-26	$32.64	$32.95	$32.52	$32.74	$28.96	490,667
2019-09-25	$32.62	$32.93	$32.55	$32.56	$28.80	608,216
2019-09-24	$32.86	$33.11	$32.50	$32.54	$28.78	472,765
2019-09-23	$32.49	$32.90	$32.21	$32.76	$28.97	445,938
2019-09-20	$32.97	$32.97	$31.54	$32.31	$28.57	1,764,353
2019-09-19	$32.88	$33.17	$32.74	$33.02	$29.20	522,277
2019-09-18	$32.46	$32.74	$32.32	$32.67	$28.89	744,086
2019-09-17	$32.40	$32.60	$32.04	$32.26	$28.53	312,625
2019-09-16	$32.86	$32.95	$32.39	$32.42	$28.67	378,100
2019-09-13	$32.66	$33.11	$32.66	$32.75	$28.96	462,266
2019-09-12	$33.42	$33.45	$32.71	$32.72	$28.94	676,529
2019-09-11	$32.58	$33.27	$32.49	$33.27	$29.42	643,485
2019-09-10	$32.41	$32.96	$32.32	$32.60	$28.83	568,748
2019-09-09	$32.49	$32.65	$32.29	$32.38	$28.64	455,194
2019-09-06	$33.19	$33.20	$32.79	$32.80	$28.75	420,035
2019-09-05	$32.73	$33.30	$32.52	$33.12	$29.03	392,186
2019-09-04	$32.63	$32.92	$32.57	$32.79	$28.74	590,748
2019-09-03	$32.31	$32.61	$31.96	$32.46	$28.45	391,675
2019-08-30	$31.91	$32.67	$31.89	$32.34	$28.35	457,313
2019-08-29	$31.77	$32.07	$31.68	$31.84	$27.91	709,605
2019-08-28	$31.56	$31.98	$31.46	$31.53	$27.64	988,294
2019-08-27	$31.53	$31.83	$31.36	$31.50	$27.61	400,634
2019-08-26	$30.87	$31.32	$30.70	$31.30	$27.44	210,831
2019-08-23	$31.48	$31.79	$30.62	$30.68	$26.89	441,322
2019-08-22	$31.58	$31.68	$31.24	$31.46	$27.58	358,464
2019-08-21	$31.51	$31.67	$31.32	$31.56	$27.67	232,101
2019-08-20	$31.72	$31.91	$31.42	$31.50	$27.61	294,993
2019-08-19	$31.71	$32.05	$31.51	$31.68	$27.77	300,392
2019-08-16	$31.30	$31.76	$31.30	$31.65	$27.74	271,118
2019-08-15	$30.93	$31.37	$30.70	$31.31	$27.45	511,233
2019-08-14	$30.98	$31.22	$30.61	$30.86	$27.05	337,971
2019-08-13	$30.94	$31.29	$30.92	$30.99	$27.17	221,589
2019-08-12	$31.30	$31.42	$30.70	$31.10	$27.26	541,256
2019-08-09	$31.71	$31.77	$31.15	$31.23	$27.38	559,727
2019-08-08	$31.46	$32.00	$30.42	$31.88	$27.95	424,592
2019-08-07	$31.55	$31.80	$31.23	$31.47	$27.59	598,407
2019-08-06	$32.02	$32.29	$31.31	$31.62	$27.72	831,643
2019-08-05	$33.34	$33.34	$31.67	$32.04	$28.09	704,678
2019-08-02	$33.77	$34.21	$33.57	$33.87	$29.69	244,902
2019-08-01	$33.95	$34.28	$33.70	$33.82	$29.65	411,532
2019-07-31	$33.95	$34.48	$33.76	$34.05	$29.85	604,876
2019-07-30	$33.65	$34.07	$33.65	$33.88	$29.70	311,561
2019-07-29	$33.86	$33.95	$33.61	$33.74	$29.58	290,245
2019-07-26	$33.31	$33.98	$33.31	$33.87	$29.69	473,313
2019-07-25	$33.60	$33.89	$33.19	$33.26	$29.16	358,417
2019-07-24	$33.33	$33.74	$33.07	$33.63	$29.48	346,486
2019-07-23	$33.02	$33.44	$32.81	$33.36	$29.24	378,740
2019-07-22	$33.25	$33.25	$32.79	$32.96	$28.89	269,701
2019-07-19	$33.34	$33.52	$33.05	$33.06	$28.98	577,671
2019-07-18	$32.96	$33.54	$32.74	$33.48	$29.35	289,100
2019-07-17	$32.94	$33.18	$32.80	$33.08	$29.00	502,232
2019-07-16	$32.76	$33.15	$32.69	$32.87	$28.81	425,290
2019-07-15	$33.43	$33.44	$32.77	$32.85	$28.80	315,680
2019-07-12	$33.60	$33.60	$33.19	$33.39	$29.27	536,779
2019-07-11	$33.80	$33.87	$33.39	$33.63	$29.48	537,651
2019-07-10	$34.45	$34.45	$33.76	$33.79	$29.62	578,269
2019-07-09	$33.95	$34.23	$33.83	$34.19	$29.97	447,137
2019-07-08	$34.34	$34.44	$33.93	$34.01	$29.81	321,170
2019-07-05	$33.86	$34.30	$33.50	$34.27	$30.04	532,492
2019-07-03	$33.91	$34.22	$33.91	$34.04	$29.84	188,820
2019-07-02	$33.54	$33.86	$33.42	$33.81	$29.64	333,370
2019-07-01	$33.66	$33.84	$33.29	$33.38	$29.26	375,501
2019-06-28	$33.33	$33.80	$33.33	$33.73	$29.57	787,859
2019-06-27	$33.11	$33.39	$32.86	$33.38	$29.26	284,422
2019-06-26	$33.62	$33.73	$32.95	$33.00	$28.93	385,695
2019-06-25	$33.54	$33.91	$33.54	$33.71	$29.55	382,944
2019-06-24	$34.07	$34.12	$33.46	$33.54	$29.40	404,998
2019-06-21	$33.69	$34.45	$33.60	$34.02	$29.82	1,117,159
2019-06-20	$33.71	$33.98	$33.31	$33.86	$29.68	350,550
2019-06-19	$33.03	$33.70	$33.03	$33.63	$29.48	395,496
2019-06-18	$33.30	$33.50	$33.11	$33.29	$29.18	352,738
2019-06-17	$33.73	$33.91	$32.95	$33.17	$29.08	595,778
2019-06-14	$33.46	$34.00	$33.46	$33.72	$29.56	715,609
2019-06-13	$32.43	$33.52	$32.31	$33.51	$29.38	877,154
2019-06-12	$31.95	$32.60	$31.95	$32.40	$28.40	502,459
2019-06-11	$31.62	$31.85	$31.31	$31.85	$27.92	912,664
2019-06-10	$32.14	$32.26	$31.48	$31.65	$27.74	402,054
2019-06-07	$32.27	$32.71	$32.19	$32.22	$28.24	520,433
2019-06-06	$32.42	$32.46	$32.06	$32.39	$28.14	540,563
2019-06-05	$31.92	$32.33	$31.67	$32.32	$28.08	528,626
2019-06-04	$31.84	$32.07	$31.48	$31.89	$27.71	878,909
2019-06-03	$31.70	$31.76	$31.38	$31.70	$27.54	667,985
2019-05-31	$31.05	$31.59	$30.84	$31.55	$27.41	616,294
2019-05-30	$31.50	$31.64	$30.89	$31.04	$26.97	468,019
2019-05-29	$31.92	$32.06	$31.41	$31.55	$27.41	708,679
2019-05-28	$32.60	$32.62	$31.94	$31.94	$27.75	735,854
2019-05-24	$32.55	$32.78	$32.46	$32.55	$28.28	666,504
2019-05-23	$33.16	$33.18	$32.49	$32.59	$28.32	855,762
2019-05-22	$33.16	$33.33	$33.01	$33.22	$28.86	306,463
2019-05-21	$33.17	$33.37	$33.02	$33.12	$28.78	273,982
2019-05-20	$33.43	$33.65	$33.00	$33.11	$28.77	250,715
2019-05-17	$33.39	$33.71	$33.36	$33.49	$29.10	677,397
2019-05-16	$33.06	$33.53	$32.98	$33.52	$29.12	641,567
2019-05-15	$33.04	$33.20	$32.91	$33.15	$28.80	457,673
2019-05-14	$33.04	$33.23	$32.92	$33.07	$28.73	535,908
2019-05-13	$32.50	$33.01	$32.42	$33.01	$28.68	768,267
2019-05-10	$32.04	$32.62	$31.94	$32.62	$28.34	1,235,616
2019-05-09	$31.98	$32.56	$31.54	$31.95	$27.76	757,541
2019-05-08	$31.77	$32.13	$31.55	$31.69	$27.53	678,754
2019-05-07	$32.10	$32.25	$31.52	$31.74	$27.58	482,994
2019-05-06	$32.15	$32.51	$32.12	$32.24	$28.01	806,692
2019-05-03	$31.81	$32.50	$31.81	$32.30	$28.06	635,826
2019-05-02	$31.82	$32.08	$31.61	$31.73	$27.57	323,065
2019-05-01	$32.12	$32.22	$31.80	$31.94	$27.75	814,487
2019-04-30	$31.85	$32.16	$31.62	$32.12	$27.91	646,407
2019-04-29	$32.03	$32.21	$31.69	$31.80	$27.63	501,810
2019-04-26	$31.91	$32.25	$31.85	$32.12	$27.91	303,678
2019-04-25	$31.66	$31.94	$31.50	$31.83	$27.66	293,503
2019-04-24	$31.49	$31.93	$31.41	$31.80	$27.63	301,915
2019-04-23	$31.45	$31.58	$31.15	$31.36	$27.25	477,562
2019-04-22	$31.40	$31.54	$31.13	$31.26	$27.16	556,017
2019-04-18	$31.52	$31.73	$31.37	$31.38	$27.26	321,931
2019-04-17	$31.62	$31.94	$31.30	$31.61	$27.46	703,212
2019-04-16	$31.38	$31.56	$31.21	$31.36	$27.25	463,857
2019-04-15	$31.42	$31.50	$31.22	$31.29	$27.19	418,597
2019-04-12	$31.16	$31.47	$31.07	$31.37	$27.26	668,202
2019-04-11	$31.03	$31.14	$30.85	$31.12	$27.04	611,316
2019-04-10	$31.18	$31.47	$30.97	$31.09	$27.01	689,577
2019-04-09	$31.75	$31.76	$31.14	$31.15	$27.07	434,616
2019-04-08	$32.14	$32.19	$31.66	$31.71	$27.55	582,364
2019-04-05	$32.00	$32.24	$31.74	$32.22	$27.99	818,815
2019-04-04	$32.05	$32.12	$31.81	$31.96	$27.77	422,821
2019-04-03	$31.68	$32.20	$31.49	$32.05	$27.85	385,010
2019-04-02	$32.02	$32.06	$31.56	$31.68	$27.53	1,115,719
2019-04-01	$31.99	$32.08	$31.73	$32.05	$27.85	390,317
2019-03-29	$32.42	$32.42	$31.96	$32.07	$27.86	555,591
2019-03-28	$32.22	$32.41	$32.14	$32.37	$28.13	729,070
2019-03-27	$32.11	$32.28	$31.90	$32.18	$27.96	411,237
2019-03-26	$31.85	$32.32	$31.85	$32.04	$27.84	339,654
2019-03-25	$31.65	$31.96	$31.34	$31.86	$27.68	397,810
2019-03-22	$31.73	$31.94	$31.56	$31.70	$27.54	555,311
2019-03-21	$31.15	$31.81	$31.15	$31.64	$27.49	414,087
2019-03-20	$31.04	$31.63	$30.71	$31.25	$27.15	749,523
2019-03-19	$30.93	$31.13	$30.86	$31.06	$26.99	733,142
2019-03-18	$30.60	$31.12	$30.45	$31.01	$26.94	616,778
2019-03-15	$31.08	$31.08	$30.44	$30.67	$26.65	2,052,241
2019-03-14	$31.28	$31.48	$31.00	$31.21	$26.87	926,868
2019-03-13	$31.27	$31.58	$31.19	$31.34	$26.98	779,739
2019-03-12	$30.65	$31.28	$30.61	$31.27	$26.92	633,134
2019-03-11	$30.67	$30.77	$30.40	$30.65	$26.38	678,951
2019-03-08	$30.57	$30.74	$30.38	$30.63	$26.37	687,267
2019-03-07	$29.70	$30.46	$29.70	$30.42	$26.19	851,216
2019-03-06	$29.51	$29.72	$29.28	$29.65	$25.52	468,136
2019-03-05	$29.87	$30.01	$29.56	$29.57	$25.45	532,400
2019-03-04	$29.62	$29.98	$28.94	$29.92	$25.75	1,211,335
2019-03-01	$28.90	$29.64	$28.74	$29.58	$25.46	1,261,788
2019-02-28	$30.27	$30.71	$28.58	$28.95	$24.92	3,787,322
2019-02-27	$30.88	$31.51	$30.85	$31.51	$27.12	395,056
2019-02-26	$31.34	$31.34	$30.99	$31.03	$26.71	497,405
2019-02-25	$31.70	$31.74	$31.08	$31.24	$26.89	516,866
2019-02-22	$31.88	$32.10	$31.65	$31.76	$27.34	476,626
2019-02-21	$31.55	$31.83	$31.46	$31.80	$27.37	460,268
2019-02-20	$31.25	$31.77	$31.07	$31.73	$27.31	493,839
2019-02-19	$30.84	$31.39	$30.84	$31.29	$26.93	314,989
2019-02-15	$30.69	$31.01	$30.63	$30.90	$26.60	404,037
2019-02-14	$30.51	$30.91	$30.33	$30.59	$26.33	580,501
2019-02-13	$30.19	$30.67	$30.19	$30.54	$26.29	447,917
2019-02-12	$30.35	$30.57	$30.07	$30.25	$26.04	550,498
2019-02-11	$30.21	$30.41	$30.04	$30.35	$26.13	682,379
2019-02-08	$29.88	$30.30	$29.77	$30.29	$26.07	489,816
2019-02-07	$29.34	$29.98	$29.06	$29.96	$25.79	435,834
2019-02-06	$29.83	$29.83	$29.09	$29.35	$25.26	365,284
2019-02-05	$29.67	$29.93	$29.48	$29.92	$25.75	338,465
2019-02-04	$29.53	$29.70	$29.33	$29.69	$25.56	402,014
2019-02-01	$29.64	$29.83	$29.42	$29.69	$25.56	571,826
2019-01-31	$29.70	$29.88	$29.56	$29.78	$25.63	688,109
2019-01-30	$29.60	$29.92	$29.44	$29.72	$25.58	353,653
2019-01-29	$29.67	$29.87	$29.39	$29.61	$25.49	517,286
2019-01-28	$30.57	$30.89	$29.41	$29.60	$25.48	740,217
2019-01-25	$30.60	$30.84	$30.43	$30.67	$26.40	1,894,234
2019-01-24	$30.37	$30.84	$30.13	$30.70	$26.43	594,509
2019-01-23	$30.06	$30.34	$29.87	$30.30	$26.08	544,902
2019-01-22	$29.87	$30.36	$29.87	$30.09	$25.90	937,220
2019-01-18	$29.50	$29.88	$29.48	$29.87	$25.71	533,881
2019-01-17	$29.43	$29.69	$29.37	$29.50	$25.39	630,635
2019-01-16	$29.81	$29.99	$29.44	$29.52	$25.41	819,068
2019-01-15	$29.04	$29.80	$29.04	$29.77	$25.63	642,961
2019-01-14	$29.12	$29.12	$28.86	$29.10	$25.05	729,524
2019-01-11	$29.09	$29.40	$28.61	$29.37	$25.28	974,076
2019-01-10	$28.85	$29.18	$28.66	$29.16	$25.10	519,219
2019-01-09	$28.88	$28.93	$28.58	$28.82	$24.81	677,476
2019-01-08	$27.80	$28.88	$27.69	$28.81	$24.80	675,486
2019-01-07	$27.57	$27.86	$27.31	$27.69	$23.84	377,280
2019-01-04	$26.95	$27.94	$26.95	$27.70	$23.84	514,543
2019-01-03	$26.83	$27.41	$26.71	$27.02	$23.26	499,552
2019-01-02	$27.63	$27.63	$26.64	$26.89	$23.15	511,836
2018-12-31	$27.46	$27.82	$27.19	$27.80	$23.93	614,718
2018-12-28	$27.70	$27.96	$27.30	$27.47	$23.65	625,553
2018-12-27	$26.96	$27.62	$26.57	$27.60	$23.76	750,138
2018-12-26	$26.83	$27.03	$26.06	$26.96	$23.21	778,973
2018-12-24	$28.33	$28.40	$26.72	$26.78	$23.05	381,182
2018-12-21	$29.56	$29.92	$28.27	$28.49	$24.52	2,043,201
2018-12-20	$28.87	$29.55	$28.72	$29.42	$25.32	1,027,355
2018-12-19	$29.25	$29.57	$28.54	$28.87	$24.85	1,197,948
2018-12-18	$29.53	$29.69	$28.95	$29.10	$25.05	713,347
2018-12-17	$30.39	$30.44	$29.29	$29.45	$25.35	718,085
2018-12-14	$30.25	$30.42	$30.08	$30.23	$26.02	451,027
2018-12-13	$30.41	$30.62	$30.05	$30.21	$26.00	721,584
2018-12-12	$30.62	$31.03	$30.42	$30.43	$26.19	506,671
2018-12-11	$30.69	$30.82	$30.34	$30.51	$26.26	463,666
2018-12-10	$30.99	$31.03	$30.13	$30.58	$26.32	713,959
2018-12-07	$30.96	$31.47	$30.79	$30.90	$26.60	725,021
2018-12-06	$31.05	$31.14	$30.36	$31.14	$26.56	684,040
2018-12-04	$31.59	$31.98	$30.91	$31.00	$26.44	1,322,809
2018-12-03	$31.35	$31.72	$30.81	$31.61	$26.96	516,450
2018-11-30	$30.67	$31.29	$30.63	$31.20	$26.61	544,059
2018-11-29	$31.41	$31.43	$30.62	$30.73	$26.21	371,081
2018-11-28	$31.56	$31.67	$31.16	$31.47	$26.84	430,265
2018-11-27	$31.85	$31.97	$31.58	$31.62	$26.97	472,794
2018-11-26	$31.62	$31.91	$31.53	$31.86	$27.17	355,682
2018-11-23	$31.60	$31.72	$31.46	$31.50	$26.87	185,859
2018-11-21	$31.83	$32.02	$31.33	$31.66	$27.00	402,404
2018-11-20	$32.23	$32.58	$31.51	$31.83	$27.15	607,567
2018-11-19	$31.67	$32.37	$31.39	$32.27	$27.52	442,983
2018-11-16	$31.27	$31.68	$31.07	$31.68	$27.02	760,829
2018-11-15	$31.13	$31.25	$30.66	$31.08	$26.51	706,920
2018-11-14	$31.66	$31.81	$31.05	$31.15	$26.57	571,205
2018-11-13	$31.58	$31.94	$31.37	$31.61	$26.96	370,188
2018-11-12	$32.18	$32.35	$31.44	$31.50	$26.87	494,729
2018-11-09	$32.21	$32.59	$31.91	$32.23	$27.49	498,890
2018-11-08	$31.66	$32.74	$30.95	$32.36	$27.60	812,996
2018-11-07	$31.53	$31.87	$31.17	$31.73	$27.06	679,784
2018-11-06	$30.88	$31.44	$30.88	$31.32	$26.71	454,057
2018-11-05	$30.60	$31.12	$30.51	$30.99	$26.43	459,519
2018-11-02	$30.51	$30.66	$30.04	$30.58	$26.08	409,758
2018-11-01	$29.60	$30.44	$29.54	$30.43	$25.95	558,444
2018-10-31	$30.75	$30.75	$29.48	$29.54	$25.19	517,069
2018-10-30	$30.18	$30.84	$29.94	$30.77	$26.24	897,253
2018-10-29	$29.82	$30.49	$29.82	$30.13	$25.70	422,710
2018-10-26	$31.20	$31.24	$29.70	$29.91	$25.51	680,851
2018-10-25	$31.19	$31.42	$30.86	$31.37	$26.75	620,143
2018-10-24	$31.37	$31.82	$30.95	$31.38	$26.76	1,061,128
2018-10-23	$32.03	$32.46	$30.92	$31.07	$26.50	1,188,404
2018-10-22	$35.23	$35.45	$32.32	$32.37	$27.61	1,758,600
2018-10-19	$35.02	$35.68	$34.89	$35.19	$30.01	560,509
2018-10-18	$35.08	$35.67	$34.97	$35.11	$29.94	744,127
2018-10-17	$35.34	$35.50	$34.81	$35.13	$29.96	450,757
2018-10-16	$34.59	$35.64	$34.43	$35.46	$30.24	396,538
2018-10-15	$34.30	$34.78	$34.27	$34.60	$29.51	361,063
2018-10-12	$35.45	$35.45	$34.00	$34.35	$29.30	625,069
2018-10-11	$36.10	$36.10	$35.32	$35.35	$30.15	606,538
2018-10-10	$35.98	$36.72	$35.89	$36.04	$30.74	397,867
2018-10-09	$36.10	$36.62	$35.92	$36.13	$30.81	456,797
2018-10-08	$35.45	$36.39	$35.45	$36.13	$30.81	387,157
2018-10-05	$35.11	$35.62	$35.05	$35.33	$30.13	589,497
2018-10-04	$34.92	$35.17	$34.78	$35.13	$29.96	306,243
2018-10-03	$35.01	$35.22	$34.89	$34.99	$29.84	371,482
2018-10-02	$34.50	$35.16	$34.50	$34.99	$29.84	354,075
2018-10-01	$35.26	$35.32	$34.53	$34.59	$29.50	411,491
2018-09-28	$34.53	$35.27	$34.31	$35.27	$30.08	529,340
2018-09-27	$34.08	$34.65	$34.04	$34.50	$29.42	505,846
2018-09-26	$35.12	$35.20	$33.99	$34.05	$29.04	853,359
2018-09-25	$35.91	$35.91	$35.08	$35.11	$29.94	1,337,252
2018-09-24	$36.01	$36.16	$35.77	$35.88	$30.60	819,394
2018-09-21	$35.46	$36.10	$35.46	$36.00	$30.70	1,287,076
2018-09-20	$35.16	$35.54	$34.87	$35.50	$30.28	389,516
2018-09-19	$35.76	$35.87	$34.74	$35.11	$29.94	1,554,691
2018-09-18	$35.63	$35.90	$35.63	$35.81	$30.54	595,629
2018-09-17	$35.33	$35.83	$34.87	$35.76	$30.50	534,287
2018-09-14	$35.00	$35.55	$34.90	$35.36	$30.16	676,842
2018-09-13	$34.97	$35.30	$34.75	$35.26	$30.07	505,296
2018-09-12	$34.47	$35.04	$34.22	$34.92	$29.78	887,366
2018-09-11	$33.95	$34.62	$33.80	$34.37	$29.31	791,537
2018-09-10	$33.50	$33.74	$33.25	$33.27	$28.37	283,042
2018-09-07	$33.47	$33.65	$33.24	$33.50	$28.57	460,731
2018-09-06	$33.63	$33.90	$33.53	$33.88	$28.66	338,925
2018-09-05	$33.17	$33.68	$33.01	$33.62	$28.44	273,651
2018-09-04	$33.16	$33.49	$33.05	$33.21	$28.09	309,198
2018-08-31	$33.10	$33.30	$33.02	$33.18	$28.06	358,471
2018-08-30	$33.12	$33.38	$33.05	$33.13	$28.02	257,047
2018-08-29	$32.55	$33.10	$32.53	$33.06	$27.96	371,007
2018-08-28	$32.77	$32.82	$32.47	$32.54	$27.52	191,082
2018-08-27	$33.11	$33.11	$32.66	$32.73	$27.68	329,237
2018-08-24	$33.36	$33.44	$33.02	$33.07	$27.97	324,449
2018-08-23	$33.35	$33.82	$33.30	$33.34	$28.20	434,161
2018-08-22	$33.15	$33.39	$33.03	$33.35	$28.21	698,419
2018-08-21	$33.05	$33.42	$32.79	$33.12	$28.01	552,266
2018-08-20	$33.31	$33.43	$32.90	$33.02	$27.93	321,738
2018-08-17	$33.36	$33.68	$33.17	$33.21	$28.09	372,175
2018-08-16	$32.93	$33.47	$32.78	$33.36	$28.22	399,621
2018-08-15	$33.20	$33.74	$32.89	$32.96	$27.88	446,050
2018-08-14	$32.85	$33.47	$32.85	$33.13	$28.02	453,676
2018-08-13	$32.69	$32.91	$32.47	$32.81	$27.75	433,910
2018-08-10	$33.38	$33.87	$32.74	$32.75	$27.70	517,764
2018-08-09	$33.54	$34.04	$33.01	$33.36	$28.22	707,977
2018-08-08	$33.87	$34.20	$33.41	$34.10	$28.84	343,859
2018-08-07	$34.09	$34.35	$33.67	$33.91	$28.68	315,172
2018-08-06	$33.81	$34.20	$33.64	$34.17	$28.90	343,804
2018-08-03	$33.91	$33.97	$33.58	$33.81	$28.60	364,485
2018-08-02	$33.67	$33.99	$33.45	$33.90	$28.67	292,950
2018-08-01	$33.92	$33.93	$33.13	$33.71	$28.51	436,373
2018-07-31	$33.47	$33.99	$33.38	$33.93	$28.70	480,380
2018-07-30	$33.46	$33.76	$33.26	$33.39	$28.24	317,892
2018-07-27	$33.77	$33.95	$33.23	$33.52	$28.35	374,007
2018-07-26	$33.63	$34.17	$33.63	$33.80	$28.59	409,319
2018-07-25	$33.86	$33.86	$33.46	$33.47	$28.31	357,450
2018-07-24	$33.52	$33.73	$33.09	$33.60	$28.42	536,131
2018-07-23	$33.71	$33.81	$33.32	$33.60	$28.42	323,335
2018-07-20	$33.91	$33.97	$33.48	$33.73	$28.53	744,479
2018-07-19	$33.11	$33.99	$33.02	$33.87	$28.65	424,274
2018-07-18	$33.59	$33.65	$33.08	$33.42	$28.27	334,417
2018-07-17	$33.84	$34.12	$33.62	$33.69	$28.49	385,163
2018-07-16	$33.74	$33.86	$33.32	$33.80	$28.59	611,021
2018-07-13	$34.18	$34.23	$33.55	$33.65	$28.46	350,336
2018-07-12	$34.46	$34.46	$33.93	$34.10	$28.84	455,587
2018-07-11	$34.51	$34.74	$34.41	$34.49	$29.17	433,017
2018-07-10	$33.90	$34.62	$33.71	$34.48	$29.16	510,690
2018-07-09	$35.30	$35.30	$33.75	$33.88	$28.66	980,548
2018-07-06	$35.05	$35.44	$34.88	$35.27	$29.83	574,820
2018-07-05	$34.25	$35.00	$34.06	$34.96	$29.57	724,822
2018-07-03	$33.99	$34.64	$33.73	$34.17	$28.90	578,319
2018-07-02	$33.47	$33.99	$33.44	$33.96	$28.72	570,892
2018-06-29	$33.73	$33.86	$33.41	$33.47	$28.31	615,355
2018-06-28	$33.67	$34.10	$33.51	$33.80	$28.59	515,853
2018-06-27	$33.46	$33.74	$33.13	$33.57	$28.39	690,319
2018-06-26	$33.63	$33.96	$33.49	$33.52	$28.35	564,345
2018-06-25	$33.02	$34.11	$33.02	$33.85	$28.63	1,432,362
2018-06-22	$33.14	$33.56	$32.88	$33.13	$28.02	2,573,835
2018-06-21	$32.74	$33.35	$32.68	$33.12	$28.01	1,772,593
2018-06-20	$32.38	$32.87	$32.07	$32.75	$27.70	1,658,480
2018-06-19	$31.59	$32.30	$31.59	$32.24	$27.27	1,410,459
2018-06-18	$30.92	$31.59	$30.49	$31.53	$26.67	1,229,535
2018-06-15	$30.44	$31.06	$30.24	$31.01	$26.23	2,148,793
2018-06-14	$29.97	$30.34	$29.77	$30.34	$25.66	1,443,792
2018-06-13	$30.15	$30.40	$29.77	$29.85	$25.25	1,372,527
2018-06-12	$29.84	$30.34	$29.72	$30.17	$25.52	1,216,457
2018-06-11	$30.15	$30.40	$29.67	$29.84	$25.24	1,358,134
2018-06-08	$30.40	$30.68	$30.00	$30.11	$25.47	758,655
2018-06-07	$30.89	$31.00	$30.22	$30.50	$25.56	1,819,849
2018-06-06	$31.84	$31.94	$30.84	$30.86	$25.86	864,185
2018-06-05	$32.52	$32.52	$31.70	$31.84	$26.68	733,087
2018-06-04	$32.73	$32.85	$32.35	$32.50	$27.23	661,313
2018-06-01	$33.09	$33.10	$32.58	$32.66	$27.37	580,316
2018-05-31	$33.42	$33.51	$33.10	$33.12	$27.75	571,596
2018-05-30	$33.21	$33.66	$33.11	$33.40	$27.99	532,374
2018-05-29	$33.00	$33.36	$32.71	$33.18	$27.80	569,021
2018-05-25	$32.73	$33.03	$32.60	$32.99	$27.65	424,104
2018-05-24	$32.87	$32.87	$32.48	$32.64	$27.35	490,535
2018-05-23	$32.46	$32.87	$32.35	$32.84	$27.52	413,362
2018-05-22	$32.44	$32.69	$32.26	$32.44	$27.18	372,259
2018-05-21	$32.23	$32.41	$31.97	$32.40	$27.15	584,759
2018-05-18	$32.22	$32.45	$32.02	$32.11	$26.91	632,781
2018-05-17	$32.42	$32.58	$32.03	$32.07	$26.87	469,100
2018-05-16	$32.62	$32.68	$32.21	$32.38	$27.13	737,673
2018-05-15	$32.36	$32.61	$32.21	$32.53	$27.26	793,507
2018-05-14	$32.71	$32.71	$32.15	$32.45	$27.19	814,291
2018-05-11	$32.68	$32.84	$32.48	$32.62	$27.34	773,689
2018-05-10	$32.00	$32.71	$31.92	$32.63	$27.34	962,420
2018-05-09	$31.94	$32.19	$31.54	$31.79	$26.64	903,179
2018-05-08	$31.72	$31.92	$31.03	$31.67	$26.54	1,524,283
2018-05-07	$31.31	$31.41	$30.95	$31.15	$26.10	759,709
2018-05-04	$30.95	$31.53	$30.85	$31.30	$26.23	543,835
2018-05-03	$30.84	$31.15	$30.40	$30.97	$25.95	639,666
2018-05-02	$30.87	$30.96	$30.62	$30.96	$25.94	1,069,489
2018-05-01	$30.99	$31.22	$30.64	$30.81	$25.82	1,406,554
2018-04-30	$30.92	$30.98	$30.65	$30.90	$25.89	961,578
2018-04-27	$30.56	$31.07	$30.38	$30.91	$25.90	1,014,697
2018-04-26	$30.40	$30.56	$30.06	$30.56	$25.61	917,140
2018-04-25	$30.65	$30.78	$30.07	$30.24	$25.34	842,483
2018-04-24	$30.59	$30.85	$30.08	$30.68	$25.71	2,085,874
2018-04-23	$30.18	$30.42	$29.89	$30.39	$25.47	1,472,398
2018-04-20	$29.87	$30.24	$29.62	$30.02	$25.16	2,110,318
2018-04-19	$30.23	$30.34	$29.74	$29.82	$24.99	7,968,570
2018-04-18	$29.50	$30.48	$29.32	$30.11	$25.23	2,702,912
2018-04-17	$30.62	$30.87	$30.47	$30.69	$25.72	678,399
2018-04-16	$29.87	$30.75	$29.78	$30.51	$25.57	465,983
2018-04-13	$29.80	$29.90	$29.57	$29.83	$25.00	309,333
2018-04-12	$30.29	$30.38	$29.49	$29.62	$24.82	688,781
2018-04-11	$30.13	$30.55	$30.11	$30.31	$25.40	487,091
2018-04-10	$30.38	$30.38	$30.04	$30.20	$25.31	647,386
2018-04-09	$29.95	$30.26	$29.54	$29.99	$25.13	796,180
2018-04-06	$29.46	$30.22	$29.30	$29.92	$25.07	1,195,151
2018-04-05	$28.58	$29.53	$28.36	$29.51	$24.73	718,730
2018-04-04	$28.22	$28.86	$28.18	$28.55	$23.92	480,505
2018-04-03	$27.91	$28.57	$27.75	$28.40	$23.80	631,021
2018-04-02	$28.07	$28.32	$27.58	$27.81	$23.30	458,482
2018-03-29	$28.41	$28.50	$28.04	$28.16	$23.60	716,035
2018-03-28	$27.77	$28.44	$27.68	$28.28	$23.70	518,637
2018-03-27	$27.27	$27.96	$26.98	$27.67	$23.19	659,910
2018-03-26	$26.86	$27.28	$26.73	$27.25	$22.84	417,074
2018-03-23	$27.15	$27.15	$26.69	$26.69	$22.37	450,229
2018-03-22	$26.83	$27.60	$26.83	$27.04	$22.66	403,939
2018-03-21	$27.20	$27.35	$26.86	$26.94	$22.58	562,058
2018-03-20	$27.96	$28.22	$27.12	$27.15	$22.75	680,192
2018-03-19	$28.05	$28.05	$27.46	$27.96	$23.43	543,994
2018-03-16	$27.82	$28.13	$27.81	$28.04	$23.50	1,690,502
2018-03-15	$27.91	$28.14	$27.68	$28.05	$23.27	603,042
2018-03-14	$27.90	$28.31	$27.74	$27.89	$23.14	456,713
2018-03-13	$28.01	$28.28	$27.66	$27.78	$23.05	684,327
2018-03-12	$27.22	$28.04	$27.12	$27.89	$23.14	694,475
2018-03-09	$26.94	$27.39	$26.66	$27.22	$22.58	519,118
2018-03-08	$27.00	$27.12	$26.69	$26.93	$22.34	476,936
2018-03-07	$26.41	$26.89	$26.38	$26.82	$22.25	513,880
2018-03-06	$26.95	$27.05	$26.28	$26.47	$21.96	814,061
2018-03-05	$26.19	$27.18	$26.11	$26.91	$22.33	569,908
2018-03-02	$26.23	$26.48	$26.04	$26.25	$21.78	577,579
2018-03-01	$26.21	$26.58	$26.08	$26.32	$21.84	519,564
2018-02-28	$26.75	$26.80	$26.21	$26.21	$21.75	585,717
2018-02-27	$27.61	$27.82	$26.63	$26.65	$22.11	804,804
2018-02-26	$27.40	$27.64	$26.95	$27.51	$22.83	990,455
2018-02-23	$27.64	$28.11	$26.80	$27.15	$22.53	868,540
2018-02-22	$26.16	$26.55	$25.96	$26.34	$21.85	718,375
2018-02-21	$26.67	$26.80	$26.10	$26.11	$21.66	441,760
2018-02-20	$27.04	$27.18	$26.48	$26.55	$22.03	520,159
2018-02-16	$26.64	$27.26	$26.64	$27.14	$22.52	700,333
2018-02-15	$26.49	$26.64	$26.19	$26.56	$22.04	440,511
2018-02-14	$26.52	$26.76	$26.21	$26.39	$21.90	483,093
2018-02-13	$27.14	$27.33	$26.53	$26.73	$22.18	546,441
2018-02-12	$27.24	$27.52	$26.85	$27.38	$22.72	426,503
2018-02-09	$26.60	$27.40	$26.41	$27.23	$22.59	581,160
2018-02-08	$26.65	$26.96	$26.45	$26.54	$22.02	745,912
2018-02-07	$27.04	$27.48	$26.56	$26.74	$22.19	532,339
2018-02-06	$27.28	$27.51	$26.64	$27.08	$22.47	882,729
2018-02-05	$28.65	$28.83	$27.57	$27.57	$22.88	609,377
2018-02-02	$28.63	$28.83	$28.49	$28.73	$23.84	424,922
2018-02-01	$29.44	$29.60	$28.62	$28.69	$23.80	470,289
2018-01-31	$29.30	$29.57	$29.01	$29.44	$24.43	516,975
2018-01-30	$29.09	$29.42	$29.07	$29.23	$24.25	300,300
2018-01-29	$29.37	$29.48	$29.09	$29.15	$24.19	502,718
2018-01-26	$30.05	$30.06	$29.43	$29.49	$24.47	509,068
2018-01-25	$29.67	$30.03	$29.52	$30.02	$24.91	387,455
2018-01-24	$29.97	$30.21	$29.70	$29.72	$24.66	648,411
2018-01-23	$29.49	$30.26	$29.48	$29.94	$24.84	651,197
2018-01-22	$29.12	$29.39	$29.00	$29.31	$24.32	658,525
2018-01-19	$29.43	$29.88	$29.27	$29.29	$24.30	445,094
2018-01-18	$29.95	$30.01	$29.39	$29.50	$24.48	519,585
2018-01-17	$29.72	$30.01	$29.67	$30.00	$24.89	421,556
2018-01-16	$29.77	$30.16	$29.57	$29.60	$24.56	525,871
2018-01-12	$29.55	$29.96	$29.25	$29.71	$24.65	438,500
2018-01-11	$29.25	$29.74	$29.04	$29.65	$24.60	487,906
2018-01-10	$29.96	$30.08	$29.10	$29.13	$24.17	469,535
2018-01-09	$30.33	$30.45	$30.02	$30.11	$24.98	399,517
2018-01-08	$30.00	$30.84	$29.84	$30.51	$25.31	380,257
2018-01-05	$30.89	$30.98	$30.62	$30.68	$25.46	309,185
2018-01-04	$30.78	$31.16	$30.75	$30.87	$25.61	338,677
2018-01-03	$31.20	$31.54	$30.69	$30.79	$25.55	382,126
2018-01-02	$31.23	$31.47	$30.78	$31.16	$25.85	544,117
2017-12-29	$31.44	$31.71	$31.18	$31.23	$25.91	327,400
2017-12-28	$31.20	$31.33	$30.78	$31.25	$25.93	486,434
2017-12-27	$30.95	$31.50	$30.93	$31.14	$25.84	562,777
2017-12-26	$30.97	$31.22	$30.78	$30.78	$25.54	215,696
2017-12-22	$30.77	$31.24	$30.75	$31.00	$25.72	248,901
2017-12-21	$31.03	$31.25	$30.76	$30.81	$25.56	243,351
2017-12-20	$31.00	$31.52	$30.98	$31.13	$25.83	329,505
2017-12-19	$32.08	$32.16	$31.01	$31.03	$25.75	324,643
2017-12-18	$32.58	$32.80	$31.83	$32.07	$26.61	292,750
2017-12-15	$31.50	$32.52	$31.50	$32.34	$26.83	759,771
2017-12-14	$32.12	$32.12	$31.33	$31.35	$26.01	339,781
2017-12-13	$32.10	$32.53	$32.00	$32.17	$26.69	230,787
2017-12-12	$32.94	$33.03	$32.13	$32.14	$26.67	226,055
2017-12-11	$32.93	$33.00	$32.60	$32.99	$27.37	285,812
2017-12-08	$33.19	$33.27	$32.86	$32.99	$27.37	169,483
2017-12-07	$33.26	$33.50	$33.12	$33.39	$27.47	210,448
2017-12-06	$33.26	$33.51	$33.02	$33.25	$27.36	217,069
2017-12-05	$33.64	$33.71	$33.23	$33.29	$27.39	382,567
2017-12-04	$33.89	$34.38	$33.52	$33.68	$27.71	258,063
2017-12-01	$33.86	$34.09	$33.40	$33.82	$27.82	204,175
2017-11-30	$33.63	$34.06	$33.61	$33.86	$27.86	251,664
2017-11-29	$33.32	$33.96	$33.13	$33.60	$27.64	239,881
2017-11-28	$32.88	$33.69	$32.88	$33.44	$27.51	238,694
2017-11-27	$32.77	$33.04	$32.61	$32.81	$26.99	473,368
2017-11-24	$32.84	$32.89	$32.58	$32.82	$27.00	93,860
2017-11-22	$32.66	$32.91	$32.56	$32.78	$26.97	195,833
2017-11-21	$32.46	$32.93	$32.35	$32.63	$26.85	315,813
2017-11-20	$32.75	$32.75	$32.32	$32.39	$26.65	208,318
2017-11-17	$32.58	$32.69	$32.12	$32.65	$26.86	311,942
2017-11-16	$32.50	$32.88	$32.45	$32.76	$26.95	216,610
2017-11-15	$32.57	$32.73	$32.30	$32.43	$26.68	333,092
2017-11-14	$32.25	$32.64	$32.17	$32.57	$26.80	258,645
2017-11-13	$31.58	$32.57	$31.58	$32.24	$26.52	348,969
2017-11-10	$31.85	$31.90	$31.50	$31.54	$25.95	251,901
2017-11-09	$32.06	$32.25	$31.82	$31.86	$26.21	276,874
2017-11-08	$32.15	$32.42	$32.01	$32.05	$26.37	452,437
2017-11-07	$32.60	$32.71	$32.15	$32.20	$26.49	419,741
2017-11-06	$33.29	$33.30	$32.58	$32.62	$26.84	327,562
2017-11-03	$32.15	$33.76	$32.14	$33.25	$27.36	304,137
2017-11-02	$33.41	$33.77	$33.28	$33.52	$27.58	147,960
2017-11-01	$34.04	$34.09	$33.29	$33.36	$27.45	194,626
2017-10-31	$33.59	$34.11	$33.52	$33.97	$27.95	267,646
2017-10-30	$33.91	$34.01	$33.43	$33.55	$27.60	184,461
2017-10-27	$33.43	$34.21	$33.09	$33.97	$27.95	257,318
2017-10-26	$33.27	$33.58	$33.08	$33.31	$27.41	407,330
2017-10-25	$33.00	$33.33	$32.71	$33.14	$27.27	193,765
2017-10-24	$33.38	$33.53	$32.93	$33.07	$27.21	322,625
2017-10-23	$33.34	$33.54	$33.14	$33.32	$27.41	367,935
2017-10-20	$33.56	$34.08	$33.28	$33.40	$27.48	313,216
2017-10-19	$33.25	$33.81	$33.12	$33.47	$27.54	537,486
2017-10-18	$33.00	$33.43	$32.66	$33.11	$27.24	1,183,303
2017-10-17	$32.29	$33.42	$32.04	$32.73	$26.93	1,347,187
2017-10-16	$35.21	$35.47	$31.76	$32.00	$26.33	1,024,427
2017-10-13	$35.75	$35.86	$35.28	$35.29	$29.03	241,889
2017-10-12	$35.66	$36.01	$35.64	$35.64	$29.32	264,491
2017-10-11	$35.65	$36.00	$35.65	$35.69	$29.36	170,503
2017-10-10	$35.52	$35.76	$35.46	$35.68	$29.35	328,261
2017-10-09	$35.34	$35.54	$35.32	$35.40	$29.12	287,517
2017-10-06	$35.24	$35.38	$35.07	$35.34	$29.08	150,726
2017-10-05	$35.44	$35.54	$35.24	$35.34	$29.08	166,125
2017-10-04	$35.24	$35.45	$35.08	$35.43	$29.15	172,341
2017-10-03	$35.07	$35.50	$34.85	$35.25	$29.00	481,737
2017-10-02	$34.62	$35.04	$34.47	$34.89	$28.71	303,974
2017-09-29	$34.77	$34.77	$34.44	$34.53	$28.41	304,528
2017-09-28	$34.63	$34.93	$34.39	$34.81	$28.64	230,618
2017-09-27	$34.60	$34.79	$34.41	$34.66	$28.52	420,747
2017-09-26	$34.34	$34.93	$34.24	$34.70	$28.55	321,073
2017-09-25	$34.23	$34.57	$34.06	$34.35	$28.26	491,404
2017-09-22	$34.53	$34.59	$34.23	$34.26	$28.19	246,627
2017-09-21	$34.71	$34.88	$34.23	$34.31	$28.23	337,239
2017-09-20	$35.17	$35.35	$34.54	$34.68	$28.53	337,756
2017-09-19	$35.40	$35.48	$35.12	$35.14	$28.91	277,691
2017-09-18	$35.75	$35.83	$35.32	$35.42	$29.14	339,009
2017-09-15	$36.20	$36.41	$35.88	$36.34	$29.90	667,485
2017-09-14	$35.56	$36.15	$35.31	$36.10	$29.70	171,415
2017-09-13	$35.69	$35.84	$35.49	$35.59	$29.28	268,303
2017-09-12	$35.81	$35.87	$35.54	$35.75	$29.41	203,441
2017-09-11	$35.38	$35.98	$35.38	$35.93	$29.56	130,064
2017-09-08	$34.93	$35.47	$34.77	$35.47	$29.18	210,321
2017-09-07	$35.30	$35.32	$34.96	$35.24	$28.77	243,744
2017-09-06	$35.60	$35.75	$35.23	$35.28	$28.80	171,959
2017-09-05	$36.17	$36.36	$35.44	$35.63	$29.09	347,097
2017-09-01	$35.88	$36.31	$35.79	$36.20	$29.56	288,525
2017-08-31	$35.75	$36.20	$35.67	$35.88	$29.29	255,976
2017-08-30	$35.31	$35.44	$34.87	$35.43	$28.93	242,427
2017-08-29	$35.52	$35.67	$35.32	$35.39	$28.89	194,668
2017-08-28	$35.65	$35.67	$35.26	$35.50	$28.98	188,834
2017-08-25	$35.59	$35.69	$35.39	$35.60	$29.07	147,969
2017-08-24	$35.13	$35.58	$35.00	$35.58	$29.05	206,512
2017-08-23	$35.26	$35.40	$34.96	$35.08	$28.64	246,285
2017-08-22	$34.94	$35.34	$34.84	$35.33	$28.85	133,660
2017-08-21	$34.77	$35.05	$34.71	$34.87	$28.47	299,545
2017-08-18	$34.55	$34.86	$34.45	$34.80	$28.41	254,413
2017-08-17	$35.19	$35.44	$34.80	$34.80	$28.41	223,410
2017-08-16	$35.35	$35.44	$35.13	$35.20	$28.74	118,110
2017-08-15	$35.19	$35.39	$35.10	$35.28	$28.80	134,913
2017-08-14	$35.43	$35.73	$35.11	$35.37	$28.88	250,768
2017-08-11	$35.88	$36.12	$34.99	$35.37	$28.88	546,956
2017-08-10	$35.23	$36.17	$35.17	$36.15	$29.51	439,088
2017-08-09	$35.02	$35.47	$34.82	$35.42	$28.92	441,929
2017-08-08	$35.19	$35.38	$34.68	$34.91	$28.50	460,975
2017-08-07	$34.20	$34.36	$33.95	$34.25	$27.96	268,635
2017-08-04	$34.36	$34.47	$33.77	$34.29	$28.00	206,935
2017-08-03	$34.05	$34.35	$33.85	$34.22	$27.94	194,009
2017-08-02	$34.13	$34.29	$33.96	$34.04	$27.79	116,234
2017-08-01	$34.00	$34.32	$33.85	$34.19	$27.91	175,140
2017-07-31	$33.83	$34.10	$33.55	$33.97	$27.74	214,823
2017-07-28	$34.08	$34.10	$33.49	$33.78	$27.58	296,471
2017-07-27	$33.96	$34.24	$33.72	$34.22	$27.94	262,506
2017-07-26	$33.91	$34.13	$33.68	$33.95	$27.72	288,347
2017-07-25	$33.97	$34.17	$33.78	$33.92	$27.69	152,398
2017-07-24	$34.42	$34.46	$33.90	$34.00	$27.76	171,502
2017-07-21	$34.33	$34.60	$34.06	$34.43	$28.11	201,361
2017-07-20	$33.92	$34.26	$33.73	$34.11	$27.85	290,807
2017-07-19	$33.57	$33.95	$33.37	$33.95	$27.72	261,057
2017-07-18	$33.65	$33.68	$33.37	$33.57	$27.41	181,409
2017-07-17	$33.45	$33.69	$33.19	$33.64	$27.47	412,371
2017-07-14	$33.06	$33.20	$32.83	$32.96	$26.91	219,127
2017-07-13	$33.37	$33.37	$32.87	$32.94	$26.89	167,362
2017-07-12	$33.33	$33.55	$33.00	$33.40	$27.27	289,162
2017-07-11	$33.31	$33.35	$32.94	$33.07	$27.00	313,972
2017-07-10	$33.62	$33.71	$33.26	$33.27	$27.16	283,372
2017-07-07	$33.67	$33.94	$33.58	$33.68	$27.50	166,294
2017-07-06	$33.73	$33.81	$33.59	$33.67	$27.49	226,253
2017-07-05	$34.39	$34.43	$33.72	$33.93	$27.70	447,536
2017-07-03	$34.16	$34.42	$34.07	$34.23	$27.95	114,615
2017-06-30	$34.27	$34.56	$34.10	$34.17	$27.90	257,576
2017-06-29	$34.22	$34.28	$33.93	$34.26	$27.97	218,328
2017-06-28	$34.74	$35.05	$34.31	$34.36	$28.05	379,373
2017-06-27	$34.58	$34.80	$34.35	$34.54	$28.20	304,455
2017-06-26	$34.56	$34.93	$34.47	$34.63	$28.27	194,680
2017-06-23	$34.61	$35.00	$34.51	$34.62	$28.27	359,850
2017-06-22	$34.69	$34.95	$34.51	$34.60	$28.25	344,111
2017-06-21	$35.48	$35.48	$34.73	$34.78	$28.40	205,098
2017-06-20	$35.89	$35.92	$35.34	$35.34	$28.85	240,098
2017-06-19	$36.46	$36.46	$35.83	$35.83	$29.25	251,647
2017-06-16	$36.52	$36.71	$35.72	$36.36	$29.69	1,022,227
2017-06-15	$36.62	$37.14	$36.62	$36.85	$30.09	173,080
2017-06-14	$36.90	$37.17	$36.74	$36.89	$30.12	166,401
2017-06-13	$36.90	$37.00	$36.63	$36.80	$30.05	192,057
2017-06-12	$36.81	$37.29	$36.64	$36.85	$30.09	372,942
2017-06-09	$36.54	$37.09	$36.47	$36.93	$30.15	350,476
2017-06-08	$36.59	$36.66	$36.11	$36.64	$29.91	237,821
2017-06-07	$36.70	$36.90	$36.58	$36.62	$29.90	328,519
2017-06-06	$36.96	$37.10	$36.63	$36.88	$29.89	334,477
2017-06-05	$37.17	$37.24	$36.79	$36.96	$29.95	291,417
2017-06-02	$37.09	$37.55	$36.80	$37.25	$30.19	314,430
2017-06-01	$36.39	$36.90	$36.12	$36.85	$29.86	322,024
2017-05-31	$36.20	$36.42	$36.05	$36.41	$29.51	357,816
2017-05-30	$35.86	$36.14	$35.85	$36.14	$29.29	210,785
2017-05-26	$36.03	$36.06	$35.82	$35.98	$29.16	192,018
2017-05-25	$35.52	$36.14	$35.52	$36.09	$29.25	247,458
2017-05-24	$35.33	$35.73	$35.22	$35.54	$28.80	213,562
2017-05-23	$35.08	$35.52	$35.06	$35.34	$28.64	290,167
2017-05-22	$34.86	$35.13	$34.57	$35.07	$28.42	168,307
2017-05-19	$34.65	$35.03	$34.50	$34.78	$28.19	315,210
2017-05-18	$34.83	$35.13	$34.52	$34.67	$28.10	373,043
2017-05-17	$34.75	$35.05	$34.46	$34.80	$28.20	498,335
2017-05-16	$35.44	$35.56	$34.77	$34.80	$28.20	474,839
2017-05-15	$35.39	$35.78	$35.36	$35.45	$28.73	274,260
2017-05-12	$35.25	$35.47	$35.15	$35.37	$28.66	325,098
2017-05-11	$34.95	$35.34	$34.65	$35.21	$28.54	313,748
2017-05-10	$35.42	$35.59	$34.89	$35.20	$28.53	500,915
2017-05-09	$36.35	$36.69	$35.20	$35.52	$28.79	513,231
2017-05-08	$37.07	$37.07	$36.43	$36.69	$29.73	261,435
2017-05-05	$36.80	$37.10	$36.68	$36.88	$29.89	237,201
2017-05-04	$36.76	$36.80	$36.25	$36.61	$29.67	227,193
2017-05-03	$37.18	$37.18	$36.71	$36.82	$29.84	217,128
2017-05-02	$37.25	$37.61	$37.10	$37.23	$30.17	256,867
2017-05-01	$37.70	$37.70	$36.85	$37.23	$30.17	210,817
2017-04-28	$38.01	$38.06	$37.47	$37.52	$30.41	282,590
2017-04-27	$38.13	$38.40	$37.97	$37.97	$30.77	257,030
2017-04-26	$37.49	$38.20	$37.37	$38.12	$30.89	395,706
2017-04-25	$37.50	$37.73	$37.34	$37.48	$30.37	386,377
2017-04-24	$37.60	$37.82	$37.32	$37.32	$30.25	435,042
2017-04-21	$37.34	$37.64	$37.32	$37.32	$30.25	349,953
2017-04-20	$37.40	$37.60	$37.11	$37.40	$30.31	314,175
2017-04-19	$37.83	$37.98	$37.35	$37.36	$30.28	334,434
2017-04-18	$37.90	$38.06	$37.54	$37.81	$30.64	360,149
2017-04-17	$37.59	$37.89	$37.48	$37.87	$30.69	288,745
2017-04-13	$37.68	$37.80	$37.34	$37.51	$30.40	405,891
2017-04-12	$37.43	$37.69	$37.18	$37.64	$30.50	284,790
2017-04-11	$37.31	$37.56	$37.16	$37.42	$30.33	363,723
2017-04-10	$37.46	$37.60	$36.85	$37.30	$30.23	230,359
2017-04-07	$37.40	$37.70	$37.24	$37.44	$30.34	524,015
2017-04-06	$36.97	$37.43	$36.73	$37.39	$30.30	543,339
2017-04-05	$36.15	$37.00	$35.99	$36.95	$29.95	843,906
2017-04-04	$35.37	$38.03	$35.36	$36.12	$29.27	1,394,804
2017-04-03	$35.55	$35.59	$35.17	$35.35	$28.65	283,948
2017-03-31	$35.60	$35.94	$35.51	$35.65	$28.89	310,541
2017-03-30	$35.60	$35.67	$35.18	$35.52	$28.79	269,422
2017-03-29	$35.68	$35.84	$35.38	$35.60	$28.85	455,601
2017-03-28	$35.60	$35.97	$35.44	$35.68	$28.92	251,636
2017-03-27	$35.45	$35.80	$35.15	$35.75	$28.97	446,351
2017-03-24	$34.94	$35.46	$34.91	$35.45	$28.73	511,001
2017-03-23	$34.67	$35.36	$34.34	$34.96	$28.33	276,362
2017-03-22	$34.76	$34.82	$34.19	$34.66	$28.09	262,592
2017-03-21	$34.35	$34.82	$34.18	$34.57	$28.02	323,107
2017-03-20	$34.43	$34.43	$34.07	$34.22	$27.73	269,180
2017-03-17	$33.77	$34.42	$33.68	$34.36	$27.85	1,541,775
2017-03-16	$33.94	$33.98	$33.57	$33.70	$27.31	399,953
2017-03-15	$33.01	$34.10	$33.01	$33.93	$27.50	514,312
2017-03-14	$32.93	$33.13	$32.70	$33.07	$26.59	381,364
2017-03-13	$33.44	$33.44	$32.74	$32.93	$26.47	732,726
2017-03-10	$33.36	$33.63	$33.09	$33.45	$26.89	533,708
2017-03-09	$33.29	$33.54	$33.18	$33.22	$26.71	310,696
2017-03-08	$33.92	$33.98	$33.25	$33.26	$26.74	273,588
2017-03-07	$34.22	$34.40	$34.04	$34.10	$27.42	367,800
2017-03-06	$34.34	$34.47	$34.18	$34.33	$27.60	267,391
2017-03-03	$35.07	$35.07	$34.10	$34.55	$27.78	498,595
2017-03-02	$35.06	$35.37	$34.85	$35.08	$28.20	218,109
2017-03-01	$34.91	$35.44	$34.62	$35.21	$28.31	301,630
2017-02-28	$34.82	$35.45	$34.82	$35.02	$28.16	432,832
2017-02-27	$34.73	$35.09	$34.53	$34.83	$28.00	351,927
2017-02-24	$33.95	$35.00	$33.80	$34.77	$27.95	289,814
2017-02-23	$33.60	$33.96	$33.30	$33.95	$27.29	364,283
2017-02-22	$33.48	$33.59	$33.11	$33.51	$26.94	186,719
2017-02-21	$33.08	$33.60	$32.97	$33.55	$26.97	200,762
2017-02-17	$33.49	$33.49	$32.57	$33.05	$26.57	360,050
2017-02-16	$33.18	$33.43	$33.02	$33.36	$26.82	211,761
2017-02-15	$32.96	$33.25	$32.86	$33.19	$26.68	190,684
2017-02-14	$33.43	$33.57	$33.10	$33.23	$26.72	225,155
2017-02-13	$33.57	$33.80	$33.42	$33.55	$26.97	234,345
2017-02-10	$33.16	$33.56	$33.07	$33.47	$26.91	176,000
2017-02-09	$33.11	$33.35	$32.98	$33.11	$26.62	196,740
2017-02-08	$33.21	$33.48	$33.00	$33.08	$26.60	305,308
2017-02-07	$33.31	$33.54	$33.10	$33.17	$26.67	275,948
2017-02-06	$33.33	$33.61	$33.18	$33.21	$26.70	361,534
2017-02-03	$33.04	$33.48	$32.89	$33.36	$26.82	303,465
2017-02-02	$32.70	$32.92	$32.52	$32.89	$26.44	251,146
2017-02-01	$33.00	$33.10	$32.45	$32.52	$26.15	335,531
2017-01-31	$32.36	$33.07	$32.20	$33.00	$26.53	388,701
2017-01-30	$32.53	$32.53	$32.14	$32.40	$26.05	372,861
2017-01-27	$32.64	$32.64	$32.25	$32.50	$26.13	214,704
2017-01-26	$32.31	$32.44	$32.11	$32.44	$26.08	353,188
2017-01-25	$32.13	$32.39	$31.95	$32.01	$25.74	631,337
2017-01-24	$32.09	$32.09	$31.73	$32.01	$25.74	327,484
2017-01-23	$32.16	$32.28	$31.86	$32.00	$25.73	251,262
2017-01-20	$31.94	$32.10	$31.82	$32.08	$25.79	398,256
2017-01-19	$32.29	$32.41	$31.97	$32.02	$25.74	260,226
2017-01-18	$32.20	$32.50	$32.03	$32.42	$26.06	381,023
2017-01-17	$32.07	$32.33	$31.85	$32.18	$25.87	338,581
2017-01-13	$31.86	$32.43	$31.78	$31.97	$25.70	408,468
2017-01-12	$31.99	$32.01	$31.45	$31.99	$25.72	528,517
2017-01-11	$31.57	$32.19	$31.45	$31.91	$25.65	489,593
2017-01-10	$31.88	$32.02	$31.39	$31.50	$25.33	641,621
2017-01-09	$32.93	$32.99	$31.87	$31.90	$25.65	845,699
2017-01-06	$33.72	$33.87	$33.36	$33.38	$26.84	386,549
2017-01-05	$34.25	$34.25	$33.77	$33.80	$27.17	338,640
2017-01-04	$33.77	$34.38	$33.77	$34.21	$27.50	523,978
2017-01-03	$33.66	$33.84	$33.10	$33.64	$27.05	565,870
2016-12-30	$34.44	$34.44	$33.59	$33.69	$27.09	439,101
2016-12-29	$33.87	$34.70	$33.68	$34.34	$27.61	405,666
2016-12-28	$34.39	$34.49	$33.73	$33.81	$27.18	254,211
2016-12-27	$34.25	$34.62	$34.20	$34.44	$27.69	358,186
2016-12-23	$34.34	$34.52	$34.08	$34.24	$27.53	173,532
2016-12-22	$34.35	$34.48	$34.07	$34.28	$27.56	245,136
2016-12-21	$34.64	$34.81	$34.31	$34.33	$27.60	248,592
2016-12-20	$34.52	$34.85	$34.50	$34.59	$27.81	305,373
2016-12-19	$34.16	$34.75	$33.80	$34.68	$27.88	528,634
2016-12-16	$34.25	$34.54	$33.76	$33.95	$27.29	3,153,070
2016-12-15	$33.89	$34.70	$33.54	$34.17	$27.47	468,706
2016-12-14	$34.71	$34.74	$33.65	$33.88	$27.24	480,696
2016-12-13	$34.27	$34.73	$34.09	$34.65	$27.86	458,137
2016-12-12	$33.74	$34.16	$33.69	$33.98	$27.32	458,449
2016-12-09	$34.02	$34.28	$33.78	$34.05	$27.38	405,255
2016-12-08	$33.16	$34.06	$32.97	$33.98	$27.32	321,393
2016-12-07	$32.79	$33.57	$32.76	$33.50	$26.93	257,321
2016-12-06	$33.00	$33.21	$32.76	$33.01	$26.32	348,620
2016-12-05	$32.90	$32.98	$32.37	$32.94	$26.27	365,804
2016-12-02	$33.01	$33.52	$32.65	$33.06	$26.36	263,392
2016-12-01	$32.77	$33.66	$32.54	$32.70	$26.08	541,700
2016-11-30	$33.04	$33.59	$32.62	$33.00	$26.32	666,291
2016-11-29	$33.61	$34.08	$33.37	$33.85	$26.99	758,544
2016-11-28	$32.83	$33.61	$32.53	$33.61	$26.80	504,303
2016-11-25	$32.23	$32.85	$32.23	$32.85	$26.20	89,711
2016-11-23	$32.40	$32.82	$31.97	$32.22	$25.69	511,837
2016-11-22	$32.98	$33.41	$32.80	$33.38	$26.62	394,743
2016-11-21	$32.24	$32.95	$32.17	$32.95	$26.28	285,923
2016-11-18	$31.63	$31.99	$31.50	$31.98	$25.50	386,048
2016-11-17	$31.48	$31.89	$31.30	$31.60	$25.20	231,620
2016-11-16	$31.31	$31.53	$31.09	$31.52	$25.14	250,526
2016-11-15	$31.07	$31.58	$31.07	$31.31	$24.97	274,963
2016-11-14	$30.41	$31.09	$30.23	$31.00	$24.72	320,255
2016-11-11	$30.21	$30.68	$30.13	$30.50	$24.32	887,086
2016-11-10	$29.98	$30.75	$29.15	$30.26	$24.13	493,186
2016-11-09	$30.10	$30.21	$29.59	$30.01	$23.93	544,445
2016-11-08	$30.23	$30.73	$30.23	$30.55	$24.36	396,171
2016-11-07	$29.78	$30.52	$29.78	$30.41	$24.25	418,627
2016-11-04	$29.75	$30.30	$29.21	$29.68	$23.67	724,226
2016-11-03	$28.14	$28.69	$28.04	$28.46	$22.70	254,381
2016-11-02	$28.70	$29.00	$28.20	$28.22	$22.50	173,640
2016-11-01	$29.62	$29.63	$28.70	$28.76	$22.94	269,272
2016-10-31	$28.77	$29.72	$28.75	$29.65	$23.65	348,328
2016-10-28	$28.87	$29.14	$28.78	$28.83	$22.99	171,823
2016-10-27	$28.65	$28.89	$28.58	$28.85	$23.01	214,893
2016-10-26	$28.77	$28.91	$28.66	$28.78	$22.95	182,911
2016-10-25	$28.38	$28.83	$28.35	$28.83	$22.99	178,644
2016-10-24	$28.31	$28.72	$28.20	$28.38	$22.63	220,112
2016-10-21	$28.34	$28.57	$28.14	$28.26	$22.54	174,495
2016-10-20	$28.69	$28.79	$28.41	$28.51	$22.74	163,922
2016-10-19	$28.61	$28.82	$28.44	$28.63	$22.83	186,811
2016-10-18	$28.49	$28.80	$28.27	$28.61	$22.82	172,464
2016-10-17	$28.27	$28.51	$28.22	$28.42	$22.66	241,373
2016-10-14	$28.31	$28.75	$28.18	$28.34	$22.60	223,413
2016-10-13	$27.92	$28.99	$27.80	$28.44	$22.68	411,970
2016-10-12	$27.55	$27.97	$27.55	$27.90	$22.25	315,107
2016-10-11	$27.96	$27.97	$27.51	$27.52	$21.95	318,609
2016-10-10	$27.67	$28.13	$27.67	$28.08	$22.39	242,748
2016-10-07	$28.01	$28.17	$27.66	$27.74	$22.12	361,922
2016-10-06	$27.89	$28.00	$27.74	$27.91	$22.26	351,980
2016-10-05	$28.46	$28.50	$27.86	$28.03	$22.35	478,985
2016-10-04	$29.14	$29.20	$28.22	$28.33	$22.59	486,633
2016-10-03	$29.51	$29.60	$28.91	$29.27	$23.34	381,670
2016-09-30	$29.80	$30.01	$29.36	$29.55	$23.57	363,756
2016-09-29	$30.21	$30.21	$29.60	$29.76	$23.73	245,455
2016-09-28	$30.42	$30.52	$29.84	$30.25	$24.12	332,667
2016-09-27	$30.83	$31.05	$30.51	$30.59	$24.39	370,066
2016-09-26	$30.56	$30.87	$30.46	$30.67	$24.46	271,241
2016-09-23	$30.79	$30.85	$30.53	$30.68	$24.47	379,178
2016-09-22	$30.25	$30.93	$30.16	$30.93	$24.67	487,080
2016-09-21	$29.43	$30.10	$29.35	$30.07	$23.98	257,710
2016-09-20	$29.44	$29.63	$29.30	$29.34	$23.40	214,095
2016-09-19	$28.94	$29.32	$28.88	$29.32	$23.38	256,373
2016-09-16	$28.47	$28.96	$28.20	$28.92	$23.06	571,095
2016-09-15	$28.29	$28.45	$28.19	$28.42	$22.66	353,755
2016-09-14	$28.66	$28.73	$28.17	$28.27	$22.54	344,100
2016-09-13	$28.88	$28.94	$28.48	$28.63	$22.83	245,970
2016-09-12	$28.67	$29.08	$28.59	$28.99	$23.12	307,839
2016-09-09	$29.65	$29.65	$28.70	$28.72	$22.90	367,324
2016-09-08	$29.82	$30.27	$29.50	$29.93	$23.87	344,636
2016-09-07	$29.90	$30.12	$29.58	$30.11	$24.01	291,707
2016-09-06	$29.96	$30.42	$29.81	$30.22	$23.89	494,269
2016-09-02	$29.50	$30.12	$29.50	$29.92	$23.65	489,619
2016-09-01	$29.59	$29.62	$29.23	$29.35	$23.20	443,386
2016-08-31	$29.90	$29.90	$29.39	$29.68	$23.46	1,043,140
2016-08-30	$30.15	$30.30	$29.80	$29.82	$23.57	288,499
2016-08-29	$29.73	$30.20	$29.73	$30.09	$23.79	247,253
2016-08-26	$30.38	$30.72	$29.68	$29.77	$23.53	369,693
2016-08-25	$30.33	$30.53	$30.24	$30.36	$24.00	565,395
2016-08-24	$30.52	$30.52	$30.17	$30.30	$23.95	454,344
2016-08-23	$30.57	$30.94	$30.52	$30.52	$24.13	358,072
2016-08-22	$30.27	$30.49	$30.21	$30.43	$24.06	347,332
2016-08-19	$30.80	$30.80	$30.17	$30.35	$23.99	322,629
2016-08-18	$30.40	$30.83	$30.40	$30.82	$24.36	253,480
2016-08-17	$30.08	$30.39	$29.86	$30.38	$24.02	283,166
2016-08-16	$30.90	$30.90	$30.06	$30.10	$23.80	557,602
2016-08-15	$31.12	$31.38	$30.89	$30.90	$24.43	245,910
2016-08-12	$31.28	$31.60	$31.13	$31.18	$24.65	270,538
2016-08-11	$31.30	$31.35	$31.15	$31.19	$24.66	233,714
2016-08-10	$31.30	$31.33	$31.16	$31.28	$24.73	225,798
2016-08-09	$31.19	$31.35	$31.12	$31.25	$24.70	302,960
2016-08-08	$31.08	$31.32	$30.42	$31.25	$24.70	435,500
2016-08-05	$31.33	$31.42	$30.96	$31.11	$24.59	428,408
2016-08-04	$31.41	$31.60	$31.39	$31.51	$24.91	454,221
2016-08-03	$31.54	$31.59	$31.19	$31.49	$24.89	382,234
2016-08-02	$31.79	$31.80	$31.34	$31.47	$24.88	380,980
2016-08-01	$31.90	$32.03	$31.67	$31.84	$25.17	376,662
2016-07-29	$31.68	$32.00	$31.64	$31.88	$25.20	556,449
2016-07-28	$31.46	$31.74	$31.39	$31.65	$25.02	345,803
2016-07-27	$31.84	$31.84	$31.07	$31.40	$24.82	415,124
2016-07-26	$31.83	$31.86	$31.56	$31.73	$25.08	233,110
2016-07-25	$31.62	$31.76	$30.87	$31.75	$25.10	253,661
2016-07-22	$31.31	$31.64	$31.23	$31.49	$24.89	229,981
2016-07-21	$31.15	$31.34	$30.95	$31.30	$24.74	415,166
2016-07-20	$31.32	$31.32	$31.15	$31.18	$24.65	177,388
2016-07-19	$31.45	$31.45	$31.14	$31.29	$24.74	219,687
2016-07-18	$31.37	$31.52	$31.28	$31.35	$24.78	348,627
2016-07-15	$31.23	$31.55	$31.21	$31.35	$24.78	341,939
2016-07-14	$31.63	$31.72	$31.17	$31.21	$24.67	366,725
2016-07-13	$31.64	$31.83	$31.59	$31.69	$25.05	417,361
2016-07-12	$31.70	$31.86	$31.44	$31.48	$24.89	425,056
2016-07-11	$31.72	$31.92	$31.35	$31.85	$25.18	458,981
2016-07-08	$31.24	$31.66	$30.88	$31.62	$25.00	419,037
2016-07-07	$31.66	$31.79	$31.15	$31.27	$24.72	440,632
2016-07-06	$31.69	$31.85	$31.41	$31.77	$25.12	462,783
2016-07-05	$31.72	$31.89	$31.20	$31.79	$25.13	515,670
2016-07-01	$31.91	$31.91	$31.28	$31.74	$25.09	374,331
2016-06-30	$30.63	$31.64	$30.62	$31.62	$25.00	699,537
2016-06-29	$30.48	$30.71	$30.28	$30.33	$23.98	378,629
2016-06-28	$30.90	$30.90	$30.05	$30.38	$24.02	785,887
2016-06-27	$30.64	$31.18	$30.50	$31.09	$24.58	618,807
2016-06-24	$29.77	$30.94	$29.76	$30.65	$24.23	840,410
2016-06-23	$30.50	$30.57	$30.19	$30.47	$24.09	278,239
2016-06-22	$30.45	$30.49	$30.24	$30.36	$24.00	419,078
2016-06-21	$30.03	$30.47	$29.77	$30.45	$24.07	470,699
2016-06-20	$30.15	$30.34	$29.96	$30.11	$23.80	452,658
2016-06-17	$30.21	$30.21	$29.81	$30.17	$23.85	1,140,401
2016-06-16	$30.13	$30.37	$30.02	$30.18	$23.86	385,744
2016-06-15	$30.22	$30.22	$29.90	$30.14	$23.83	315,347
2016-06-14	$30.00	$30.23	$29.68	$30.13	$23.82	416,124
2016-06-13	$30.05	$30.35	$29.88	$30.11	$23.80	446,245
2016-06-10	$29.95	$30.20	$29.78	$30.08	$23.78	425,393
2016-06-09	$30.05	$30.19	$29.88	$30.13	$23.82	467,892
2016-06-08	$29.47	$30.03	$29.37	$29.99	$23.71	345,308
2016-06-07	$29.41	$29.81	$29.41	$29.80	$23.35	489,056
2016-06-06	$29.24	$29.40	$29.11	$29.29	$22.95	501,248
2016-06-03	$29.12	$29.54	$28.98	$29.19	$22.88	400,135
2016-06-02	$28.96	$29.00	$28.52	$28.99	$22.72	348,103
2016-06-01	$28.92	$29.04	$28.77	$29.01	$22.73	405,023
2016-05-31	$28.86	$28.97	$28.58	$28.89	$22.64	1,776,755
2016-05-27	$28.76	$28.80	$28.45	$28.78	$22.55	311,233
2016-05-26	$28.30	$28.74	$28.21	$28.62	$22.43	315,420
2016-05-25	$28.36	$28.57	$28.19	$28.28	$22.16	340,302
2016-05-24	$28.15	$28.54	$28.04	$28.51	$22.34	446,502
2016-05-23	$28.18	$28.18	$27.97	$28.02	$21.96	633,374
2016-05-20	$28.18	$28.20	$27.94	$28.19	$22.09	683,790
2016-05-19	$27.75	$28.18	$27.60	$28.13	$22.04	561,407
2016-05-18	$27.92	$28.12	$27.50	$27.70	$21.71	1,217,291
2016-05-17	$28.54	$28.61	$27.47	$27.92	$21.88	1,479,861
2016-05-16	$28.90	$28.91	$28.49	$28.60	$22.41	1,031,464
2016-05-13	$27.87	$28.69	$27.50	$28.67	$22.47	7,376,751
2016-05-12	$26.92	$27.01	$26.38	$26.73	$20.95	1,136,809
2016-05-11	$28.00	$28.00	$26.66	$27.03	$21.18	1,005,843
2016-05-10	$27.60	$28.21	$27.43	$28.19	$22.09	450,025
2016-05-09	$27.45	$27.65	$27.28	$27.60	$21.63	500,018
2016-05-06	$27.33	$27.40	$26.29	$27.40	$21.47	680,072
2016-05-05	$28.68	$28.73	$28.01	$28.10	$22.02	404,118
2016-05-04	$28.16	$28.92	$28.16	$28.67	$22.47	336,088
2016-05-03	$28.27	$28.30	$27.91	$28.18	$22.08	200,778
2016-05-02	$27.88	$28.35	$27.88	$28.29	$22.17	199,683
2016-04-29	$27.79	$28.04	$27.60	$27.91	$21.87	221,196
2016-04-28	$27.78	$28.04	$27.69	$27.91	$21.87	191,330
2016-04-27	$28.10	$28.35	$27.61	$27.98	$21.93	290,512
2016-04-26	$27.93	$28.08	$27.78	$28.07	$22.00	307,464
2016-04-25	$27.46	$27.90	$27.31	$27.90	$21.86	268,487
2016-04-22	$27.35	$27.65	$27.25	$27.51	$21.56	241,720
2016-04-21	$27.51	$27.55	$27.21	$27.34	$21.43	278,881
2016-04-20	$28.05	$28.16	$27.51	$27.53	$21.57	463,223
2016-04-19	$28.01	$28.24	$27.87	$28.15	$22.06	305,113
2016-04-18	$27.87	$28.05	$27.71	$28.03	$21.97	203,973
2016-04-15	$27.56	$27.99	$27.53	$27.87	$21.84	153,920
2016-04-14	$27.60	$27.75	$27.42	$27.61	$21.64	153,460
2016-04-13	$27.78	$27.78	$27.40	$27.71	$21.72	236,911
2016-04-12	$27.39	$27.80	$27.25	$27.69	$21.70	202,737
2016-04-11	$27.59	$27.83	$27.34	$27.40	$21.47	250,051
2016-04-08	$27.53	$27.85	$27.45	$27.67	$21.68	144,264
2016-04-07	$27.32	$27.53	$27.19	$27.45	$21.51	251,985
2016-04-06	$27.41	$27.57	$27.17	$27.38	$21.46	218,698
2016-04-05	$27.83	$28.01	$27.37	$27.38	$21.46	200,147
2016-04-04	$28.43	$28.55	$27.88	$27.88	$21.85	362,925
2016-04-01	$28.35	$28.55	$28.20	$28.44	$22.29	445,561
2016-03-31	$28.39	$28.66	$28.31	$28.45	$22.30	408,991
2016-03-30	$28.63	$29.14	$28.43	$28.44	$22.29	495,228
2016-03-29	$27.82	$28.58	$27.72	$28.52	$22.35	370,077
2016-03-28	$27.74	$28.03	$27.59	$27.82	$21.80	187,249
2016-03-24	$27.70	$27.79	$27.52	$27.74	$21.74	240,919
2016-03-23	$27.71	$27.89	$27.53	$27.64	$21.66	326,225
2016-03-22	$27.64	$28.00	$27.56	$27.76	$21.75	305,032
2016-03-21	$27.34	$27.79	$27.15	$27.67	$21.68	398,802
2016-03-18	$27.87	$27.95	$27.25	$27.34	$21.43	1,084,408
2016-03-17	$26.92	$27.74	$26.92	$27.72	$21.72	457,615
2016-03-16	$26.66	$26.95	$26.32	$26.89	$21.07	334,068
2016-03-15	$26.76	$26.85	$26.57	$26.67	$20.90	323,255
2016-03-14	$26.81	$27.03	$26.75	$26.98	$20.94	386,455
2016-03-11	$26.83	$26.93	$26.63	$26.87	$20.85	303,473
2016-03-10	$26.86	$26.86	$26.32	$26.62	$20.66	263,746
2016-03-09	$26.48	$26.88	$26.41	$26.87	$20.85	261,408
2016-03-08	$26.40	$26.62	$26.32	$26.47	$20.54	249,954
2016-03-07	$26.41	$26.60	$26.29	$26.37	$20.46	310,400
2016-03-04	$25.73	$26.57	$25.63	$26.44	$20.52	415,433
2016-03-03	$25.67	$25.95	$25.48	$25.91	$20.11	276,627
2016-03-02	$25.66	$25.89	$25.27	$25.66	$19.91	439,663
2016-03-01	$25.58	$25.91	$25.36	$25.82	$20.04	457,470
2016-02-29	$25.95	$26.31	$25.41	$25.45	$19.75	658,799
2016-02-26	$26.80	$26.80	$26.04	$26.22	$20.35	309,640
2016-02-25	$26.61	$26.83	$26.50	$26.78	$20.78	299,943
2016-02-24	$26.36	$26.62	$26.17	$26.58	$20.63	288,742
2016-02-23	$26.65	$26.79	$26.42	$26.48	$20.55	234,528
2016-02-22	$26.45	$26.94	$26.25	$26.72	$20.73	432,540
2016-02-19	$26.64	$26.82	$26.31	$26.35	$20.45	405,344
2016-02-18	$26.06	$26.87	$25.89	$26.69	$20.71	356,189
2016-02-17	$26.65	$26.65	$25.91	$26.06	$20.22	566,218
2016-02-16	$26.58	$26.74	$26.27	$26.64	$20.67	385,720
2016-02-12	$26.40	$26.50	$26.07	$26.45	$20.52	505,643
2016-02-11	$25.97	$26.38	$25.81	$26.34	$20.44	590,180
2016-02-10	$26.28	$26.40	$25.87	$26.18	$20.32	697,680
2016-02-09	$25.35	$26.20	$25.25	$26.19	$20.32	612,688
2016-02-08	$25.09	$25.55	$25.01	$25.55	$19.83	353,876
2016-02-05	$25.57	$25.57	$24.94	$25.27	$19.61	458,630
2016-02-04	$25.56	$25.74	$25.23	$25.34	$19.66	241,695
2016-02-03	$25.55	$25.79	$25.35	$25.56	$19.83	444,580
2016-02-02	$24.78	$25.51	$24.72	$25.46	$19.76	362,450
2016-02-01	$24.93	$25.02	$24.54	$24.95	$19.36	416,926
2016-01-29	$24.13	$24.86	$24.13	$24.86	$19.29	752,348
2016-01-28	$23.69	$24.13	$23.39	$23.98	$18.61	377,374
2016-01-27	$23.36	$23.67	$23.16	$23.58	$18.30	460,474
2016-01-26	$23.20	$23.59	$23.20	$23.44	$18.19	358,420
2016-01-25	$23.67	$23.74	$23.01	$23.10	$17.93	259,257
2016-01-22	$22.90	$23.79	$22.87	$23.79	$18.46	389,355
2016-01-21	$22.69	$22.87	$22.38	$22.75	$17.65	467,157
2016-01-20	$22.69	$22.91	$22.06	$22.69	$17.61	500,085
2016-01-19	$22.90	$23.03	$22.61	$22.94	$17.80	500,030
2016-01-15	$22.92	$23.11	$22.31	$22.69	$17.61	495,191
2016-01-14	$22.79	$23.59	$22.74	$23.41	$18.17	530,217
2016-01-13	$23.18	$23.27	$22.52	$22.63	$17.56	344,131
2016-01-12	$23.88	$23.88	$23.00	$23.19	$18.00	444,511
2016-01-11	$23.62	$23.97	$23.52	$23.71	$18.40	565,395
2016-01-08	$24.05	$24.08	$23.47	$23.54	$18.27	474,644
2016-01-07	$23.74	$24.07	$23.67	$23.89	$18.54	528,058
2016-01-06	$23.50	$24.06	$23.50	$24.03	$18.65	398,100
2016-01-05	$23.53	$23.82	$23.14	$23.74	$18.42	280,759
2016-01-04	$23.43	$23.57	$23.16	$23.52	$18.25	469,385
2015-12-31	$24.02	$24.02	$23.21	$23.52	$18.25	429,426
2015-12-30	$24.19	$24.28	$24.03	$24.03	$18.65	298,596
2015-12-29	$24.26	$24.40	$24.05	$24.24	$18.81	415,952
2015-12-28	$23.63	$24.02	$23.58	$23.96	$18.59	468,563
2015-12-24	$23.76	$24.03	$23.60	$23.83	$18.49	356,749
2015-12-23	$23.51	$24.10	$23.38	$23.97	$18.60	546,808
2015-12-22	$23.37	$23.69	$23.10	$23.69	$18.38	424,457
2015-12-21	$23.64	$23.65	$23.26	$23.43	$18.18	532,910
2015-12-18	$23.45	$23.91	$23.09	$23.61	$18.32	1,035,080
2015-12-17	$23.46	$23.66	$23.33	$23.50	$18.24	465,613
2015-12-16	$22.63	$23.43	$22.48	$23.41	$18.17	560,816
2015-12-15	$21.66	$22.43	$21.58	$22.42	$17.40	548,648
2015-12-14	$21.41	$21.54	$21.24	$21.47	$16.66	527,780
2015-12-11	$21.88	$21.92	$21.32	$21.37	$16.58	806,121
2015-12-10	$22.37	$22.55	$21.83	$21.88	$16.98	491,032
2015-12-09	$22.05	$22.51	$21.78	$22.22	$17.24	452,772
2015-12-08	$21.67	$21.80	$21.56	$21.77	$16.89	392,581
2015-12-07	$22.39	$22.45	$21.98	$21.98	$16.85	379,646
2015-12-04	$22.46	$22.77	$22.31	$22.49	$17.24	341,837
2015-12-03	$23.07	$23.07	$22.41	$22.44	$17.20	355,986
2015-12-02	$23.36	$23.36	$23.01	$23.05	$17.67	604,556
2015-12-01	$22.97	$23.42	$22.90	$23.39	$17.93	397,695
2015-11-30	$23.15	$23.39	$22.83	$22.96	$17.60	439,797
2015-11-27	$23.00	$23.22	$23.00	$23.13	$17.73	283,107
2015-11-25	$23.30	$23.52	$23.08	$23.12	$17.73	433,885
2015-11-24	$23.33	$23.46	$23.08	$23.46	$17.99	483,618
2015-11-23	$23.35	$23.76	$23.18	$23.47	$17.99	436,169
2015-11-20	$23.84	$23.95	$23.50	$23.51	$18.03	416,158
2015-11-19	$23.59	$23.91	$23.57	$23.82	$18.26	296,095
2015-11-18	$23.31	$23.59	$23.01	$23.56	$18.06	319,095
2015-11-17	$23.89	$23.95	$23.27	$23.29	$17.86	248,076
2015-11-16	$23.58	$23.94	$23.58	$23.89	$18.32	302,370
2015-11-13	$23.68	$23.89	$23.47	$23.61	$18.10	395,677
2015-11-12	$24.22	$24.32	$23.72	$23.74	$18.20	319,745
2015-11-11	$24.33	$24.38	$23.94	$24.18	$18.54	290,939
2015-11-10	$24.02	$24.33	$23.96	$24.19	$18.55	453,505
2015-11-09	$24.35	$24.35	$24.02	$24.11	$18.49	535,809
2015-11-06	$26.18	$26.27	$24.03	$24.44	$18.74	790,504
2015-11-05	$26.81	$26.95	$26.43	$26.50	$20.32	246,297
2015-11-04	$26.75	$27.02	$26.64	$26.86	$20.59	214,491
2015-11-03	$26.46	$26.79	$26.32	$26.75	$20.51	220,914
2015-11-02	$26.47	$26.60	$26.27	$26.55	$20.36	205,313
2015-10-30	$26.47	$26.63	$26.36	$26.51	$20.33	247,980
2015-10-29	$26.44	$26.49	$26.25	$26.47	$20.29	259,868
2015-10-28	$26.29	$26.63	$26.00	$26.50	$20.32	486,339
2015-10-27	$26.87	$26.87	$26.37	$26.44	$20.27	352,630
2015-10-26	$26.33	$26.97	$26.29	$26.94	$20.65	483,712
2015-10-23	$27.20	$27.20	$26.29	$26.45	$20.28	373,457
2015-10-22	$27.10	$27.30	$26.97	$27.09	$20.77	263,057
2015-10-21	$27.25	$27.34	$26.85	$26.96	$20.67	352,745
2015-10-20	$26.98	$27.27	$26.94	$27.18	$20.84	379,949
2015-10-19	$26.49	$27.07	$26.47	$27.04	$20.73	398,104
2015-10-16	$26.45	$26.79	$26.36	$26.53	$20.34	515,114
2015-10-15	$25.78	$26.38	$25.68	$26.38	$20.23	379,244
2015-10-14	$25.64	$25.87	$25.52	$25.78	$19.77	346,846
2015-10-13	$25.95	$26.09	$25.59	$25.63	$19.65	220,814
2015-10-12	$25.72	$26.08	$25.68	$25.99	$19.93	316,119
2015-10-09	$26.00	$26.00	$25.62	$25.69	$19.70	260,370
2015-10-08	$25.48	$25.95	$25.43	$25.94	$19.89	283,497
2015-10-07	$25.59	$25.78	$25.36	$25.58	$19.61	344,018
2015-10-06	$25.81	$25.85	$25.50	$25.55	$19.59	402,825
2015-10-05	$25.57	$25.90	$25.23	$25.88	$19.84	381,915
2015-10-02	$24.83	$25.41	$24.73	$25.41	$19.48	487,518
2015-10-01	$25.25	$25.34	$24.65	$24.88	$19.08	450,664
2015-09-30	$24.60	$25.28	$24.49	$25.25	$19.36	421,527
2015-09-29	$24.74	$24.99	$24.46	$24.52	$18.80	401,873
2015-09-28	$24.19	$24.89	$24.15	$24.68	$18.92	446,613
2015-09-25	$24.19	$24.59	$24.07	$24.29	$18.62	319,278
2015-09-24	$23.78	$24.20	$23.74	$24.15	$18.52	204,872
2015-09-23	$24.01	$24.06	$23.74	$23.82	$18.26	331,670
2015-09-22	$23.87	$24.15	$23.84	$23.99	$18.39	257,383
2015-09-21	$24.01	$24.20	$23.96	$24.05	$18.44	243,791
2015-09-18	$23.61	$24.19	$23.58	$23.87	$18.30	718,117
2015-09-17	$23.29	$24.13	$23.29	$23.86	$18.29	306,778
2015-09-16	$23.31	$23.62	$23.28	$23.31	$17.87	326,778
2015-09-15	$23.17	$23.28	$23.05	$23.24	$17.82	237,174
2015-09-14	$23.12	$23.36	$23.03	$23.09	$17.70	230,643
2015-09-11	$23.03	$23.13	$22.91	$23.09	$17.70	192,762
2015-09-10	$23.22	$23.49	$23.06	$23.10	$17.71	239,048
2015-09-09	$23.50	$23.54	$23.15	$23.17	$17.76	389,692
2015-09-08	$23.09	$23.47	$23.04	$23.41	$17.95	534,241
2015-09-04	$23.18	$23.28	$22.95	$23.09	$17.52	275,025

South Jersey Industries Inc (SJI) News Headlines

Recent South Jersey Industries Inc (SJI) News

Similar Companies to South Jersey Industries Inc (SJI) in the Utilities-Diversified Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Exelon Corp	EXC	Utilities-Diversified	Utilities	33,100
AES Corp	AES	Utilities-Diversified	Utilities	30,000
Sempra Energy	SRE	Utilities-Diversified	Utilities	20,900
Cia Paranaense De Energia Copel	ELP	Utilities-Diversified	Utilities	10,000
Public Service Enterprise Group Inc	PEG	Utilities-Diversified	Utilities	8,800
Otter Tail Corporation	OTTR	Utilities-Diversified	Utilities	7,500
Cia Energetica De Minas Gerais	CIG	Utilities-Diversified	Utilities	5,200
Black Hills Corporation	BKH	Utilities-Diversified	Utilities	4,000
Northwestern Corp	NWE	Utilities-Diversified	Utilities	3,000
Hawaiian Electric Industries Inc	HE	Utilities-Diversified	Utilities	2,143

South Jersey Industries Inc (SJI) Exchange: NYSE