SK Telecom Co Ltd (SKM) Stock Profile

Data as of July 4, 2025

$23.58 ($-0.21) -0.88%

SK Telecom Co Ltd - Daily Information

Click for more stock information on SK Telecom Co Ltd.

Daily Information	Data
Date	July 4, 2025
Open	$23.59
Previous Close	$23.58
High	$23.67
Low	$23.54
Adjusted Open	$23.59
Previous Adjusted Close	$23.58
Adjusted High	$23.67
Adjusted Low	$23.54

Invest in SK Telecom Co Ltd (SKM)

Diversify your asset portfolio by buying gold.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Key People SK Telecom Co Ltd

Employee	Position
Jung-Ho Park	President, Chief Executive Officer & Director
Jin-Won Kim	Head-Finance
Yong-Joo Park	Head-Legal & Compliance Support
Seong-Ho Hah	Head-Corporate Relations Strategy
Yong-Cheol Yoon	Head- Communication Center
Young-Rok Cho	Head-Cost Reduction Support Department
Chang-Won Chey	Vice Chairman-Executive Board
Dae-Duk Jung	Head-Taxes
Ho-Soo Lee	Executive Board Member
Young Sang Ryu	Executive Director
Sang-Gyu Shin	Head-Human Resources
Eun-A Hyeon	Head-Global Legal Counsel
Hyeong-Chan Kim	Head-Information & Communications
Yong-Hak Kim	Independent Director
Jun-Mo Kim	Independent Director
Jung-Ho Ahn	Independent Director
Young-Min Yune	Independent Director
Seok-Dong Kim	Independent Director
Joong Suk Oh	Senior Vice President

Company Profile SK Telecom Co Ltd

Exchange: NYSE

IPO Date: June 27, 1996

Employees: 20,402

Sector: Communication Services

Industry: Telecom Services

Website: SK Telecom Co Ltd Website

Address: Tower A, SK Telecom Building, 18, Eulji-ro, Jung-gu, Seoul, 04551, South Korea

Historical Stock Data for SK Telecom Co Ltd (SKM)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-03	$23.59	$23.67	$23.54	$23.58	$23.58	198,520
2025-07-02	$23.57	$23.80	$23.40	$23.79	$23.79	456,412
2025-07-01	$23.51	$23.78	$23.51	$23.68	$23.68	480,811
2025-06-30	$23.11	$23.37	$23.11	$23.35	$23.35	502,766
2025-06-27	$22.90	$23.05	$22.86	$22.94	$22.94	543,369
2025-06-26	$23.01	$23.18	$22.91	$23.11	$23.11	555,608
2025-06-25	$22.89	$22.91	$22.76	$22.88	$22.88	793,025
2025-06-24	$22.95	$23.19	$22.90	$23.04	$23.04	917,227
2025-06-23	$22.41	$22.54	$22.22	$22.53	$22.53	837,466
2025-06-20	$22.61	$22.65	$22.48	$22.55	$22.55	828,442
2025-06-18	$22.12	$22.23	$22.08	$22.12	$22.12	640,464
2025-06-17	$22.32	$22.37	$22.03	$22.03	$22.03	412,387
2025-06-16	$22.18	$22.54	$22.18	$22.37	$22.37	632,160
2025-06-13	$21.95	$21.99	$21.85	$21.94	$21.94	493,228
2025-06-12	$21.94	$22.02	$21.77	$21.96	$21.96	545,697
2025-06-11	$21.69	$21.71	$21.58	$21.63	$21.63	464,858
2025-06-10	$21.47	$21.60	$21.34	$21.47	$21.47	339,149
2025-06-09	$21.53	$21.72	$21.51	$21.62	$21.62	469,039
2025-06-06	$21.24	$21.38	$21.12	$21.30	$21.30	555,498
2025-06-05	$21.41	$21.44	$21.24	$21.26	$21.26	433,328
2025-06-04	$20.91	$21.22	$20.86	$21.18	$21.18	658,741
2025-06-03	$20.63	$20.91	$20.61	$20.68	$20.68	308,530
2025-06-02	$20.55	$20.79	$20.45	$20.68	$20.68	462,461
2025-05-30	$20.73	$20.73	$20.48	$20.54	$20.54	360,566
2025-05-29	$20.67	$20.84	$20.67	$20.80	$20.80	339,852
2025-05-28	$20.79	$20.82	$20.69	$20.70	$20.70	389,734
2025-05-27	$20.74	$20.84	$20.64	$20.72	$20.72	418,822
2025-05-23	$20.48	$20.57	$20.36	$20.54	$20.54	345,605
2025-05-22	$20.55	$20.58	$20.36	$20.37	$20.37	286,054
2025-05-21	$20.52	$20.80	$20.52	$20.68	$20.68	455,055
2025-05-20	$20.64	$20.66	$20.50	$20.54	$20.54	338,287
2025-05-19	$20.05	$20.59	$20.05	$20.56	$20.56	353,931
2025-05-16	$20.55	$20.66	$20.46	$20.54	$20.54	621,299
2025-05-15	$20.18	$20.36	$20.07	$20.32	$20.32	397,992
2025-05-14	$20.25	$20.34	$20.09	$20.09	$20.09	425,120
2025-05-13	$20.00	$20.18	$19.84	$20.18	$20.18	652,470
2025-05-12	$20.62	$20.65	$20.00	$20.00	$20.00	673,701
2025-05-09	$21.02	$21.05	$20.70	$20.79	$20.79	495,466
2025-05-08	$20.91	$21.27	$20.91	$21.06	$21.06	511,189
2025-05-07	$21.17	$21.35	$20.82	$20.89	$20.89	678,776
2025-05-06	$21.85	$21.91	$21.53	$21.79	$21.79	711,579
2025-05-05	$21.64	$21.86	$21.48	$21.82	$21.82	267,998
2025-05-02	$21.36	$21.52	$21.23	$21.49	$21.49	463,552
2025-05-01	$21.59	$21.63	$21.25	$21.28	$21.28	361,968
2025-04-30	$21.42	$21.75	$21.11	$21.59	$21.59	461,107
2025-04-29	$21.10	$21.12	$20.96	$21.02	$21.02	635,373
2025-04-28	$21.02	$21.16	$20.89	$21.14	$21.14	521,629
2025-04-25	$22.59	$22.60	$22.31	$22.43	$22.43	350,900
2025-04-24	$22.67	$22.82	$22.50	$22.71	$22.71	360,656
2025-04-23	$22.65	$22.81	$22.56	$22.68	$22.68	391,890
2025-04-22	$23.04	$23.23	$23.00	$23.18	$23.18	378,015
2025-04-21	$22.98	$22.98	$22.75	$22.90	$22.90	291,164
2025-04-17	$22.77	$23.00	$22.73	$22.89	$22.89	321,287
2025-04-16	$22.43	$22.72	$22.39	$22.72	$22.72	345,211
2025-04-15	$22.14	$22.21	$22.03	$22.11	$22.11	505,167
2025-04-14	$21.97	$22.12	$21.75	$22.02	$22.02	409,637
2025-04-11	$21.55	$22.27	$21.55	$22.19	$22.19	468,400
2025-04-10	$21.09	$21.43	$20.91	$21.16	$21.16	509,028
2025-04-09	$20.34	$21.35	$20.28	$21.34	$21.34	699,131
2025-04-08	$21.28	$21.43	$20.38	$20.46	$20.46	530,421
2025-04-07	$21.00	$21.44	$20.75	$21.08	$21.08	653,149
2025-04-04	$21.22	$21.74	$21.01	$21.16	$21.16	578,975
2025-04-03	$21.19	$21.73	$21.19	$21.62	$21.62	682,547
2025-04-02	$21.15	$21.34	$21.12	$21.30	$21.30	299,563
2025-04-01	$21.24	$21.24	$21.04	$21.19	$21.19	434,170
2025-03-31	$21.10	$21.26	$21.00	$21.26	$21.26	381,061
2025-03-28	$21.42	$21.42	$21.09	$21.16	$21.16	241,560
2025-03-27	$21.34	$21.47	$21.23	$21.40	$21.40	409,703
2025-03-26	$21.33	$21.38	$21.21	$21.29	$21.29	214,888
2025-03-25	$21.27	$21.40	$21.27	$21.29	$21.29	323,056
2025-03-24	$21.40	$21.41	$21.10	$21.18	$21.18	735,557
2025-03-21	$21.28	$21.40	$21.22	$21.37	$21.37	361,436
2025-03-20	$21.61	$21.61	$21.26	$21.29	$21.29	212,498
2025-03-19	$21.61	$21.70	$21.46	$21.64	$21.64	271,481
2025-03-18	$21.62	$21.62	$21.40	$21.50	$21.50	273,534
2025-03-17	$21.52	$21.75	$21.50	$21.68	$21.68	271,941
2025-03-14	$21.46	$21.46	$21.24	$21.40	$21.40	335,946
2025-03-13	$21.43	$21.52	$21.32	$21.49	$21.49	229,328
2025-03-12	$21.43	$21.57	$21.34	$21.49	$21.49	273,343
2025-03-11	$21.16	$21.38	$21.14	$21.34	$21.34	367,595
2025-03-10	$21.34	$21.37	$21.06	$21.09	$21.09	336,093
2025-03-07	$21.51	$21.56	$21.41	$21.46	$21.46	363,181
2025-03-06	$21.81	$21.81	$21.49	$21.59	$21.59	294,266
2025-03-05	$21.68	$21.94	$21.68	$21.90	$21.90	283,469
2025-03-04	$21.67	$21.68	$21.28	$21.42	$21.42	554,868
2025-03-03	$21.94	$22.06	$21.62	$21.67	$21.67	446,035
2025-02-28	$21.65	$21.92	$21.62	$21.89	$21.89	575,746
2025-02-27	$22.31	$22.42	$22.14	$22.24	$22.24	577,896
2025-02-26	$22.77	$22.82	$22.61	$22.73	$22.73	409,387
2025-02-25	$22.75	$22.98	$22.75	$22.96	$22.96	423,722
2025-02-24	$22.70	$22.98	$22.70	$22.84	$22.84	185,567
2025-02-21	$22.86	$22.86	$22.64	$22.70	$22.70	307,014
2025-02-20	$22.75	$23.07	$22.75	$23.05	$23.05	309,169
2025-02-19	$22.20	$22.43	$22.20	$22.40	$22.40	234,705
2025-02-18	$21.86	$21.96	$21.69	$21.82	$21.82	250,455
2025-02-14	$21.87	$21.95	$21.83	$21.86	$21.86	147,823
2025-02-13	$21.58	$21.86	$21.56	$21.81	$21.81	182,939
2025-02-12	$21.55	$21.57	$21.38	$21.51	$21.51	134,546
2025-02-11	$21.28	$21.72	$21.28	$21.59	$21.59	175,942
2025-02-10	$21.22	$21.28	$21.08	$21.27	$21.27	219,786
2025-02-07	$21.40	$21.40	$21.07	$21.15	$21.15	165,865
2025-02-06	$21.54	$21.66	$21.40	$21.53	$21.53	156,074
2025-02-05	$21.45	$21.57	$21.39	$21.46	$21.46	141,617
2025-02-04	$21.49	$21.55	$21.37	$21.37	$21.37	210,672
2025-02-03	$21.27	$21.56	$21.23	$21.45	$21.45	194,235
2025-01-31	$21.47	$21.54	$21.24	$21.33	$21.33	206,071
2025-01-30	$21.70	$21.79	$21.48	$21.50	$21.50	163,613
2025-01-29	$21.74	$21.84	$21.57	$21.59	$21.59	195,738
2025-01-28	$21.80	$21.87	$21.60	$21.67	$21.67	178,094
2025-01-27	$21.47	$21.84	$21.38	$21.84	$21.84	202,918
2025-01-24	$21.41	$21.48	$21.29	$21.42	$21.42	165,819
2025-01-23	$21.32	$21.40	$21.15	$21.36	$21.36	214,811
2025-01-22	$21.26	$21.27	$21.08	$21.11	$21.11	241,364
2025-01-21	$21.49	$21.49	$21.34	$21.39	$21.39	244,354
2025-01-17	$21.29	$21.41	$21.28	$21.38	$21.38	150,936
2025-01-16	$21.20	$21.24	$21.13	$21.16	$21.16	188,082
2025-01-15	$21.40	$21.40	$21.20	$21.21	$21.21	221,773
2025-01-14	$21.45	$21.51	$21.16	$21.20	$21.20	341,654
2025-01-13	$21.04	$21.50	$20.94	$21.46	$21.46	231,385
2025-01-10	$21.04	$21.05	$20.85	$20.91	$20.91	255,470
2025-01-08	$21.23	$21.38	$21.07	$21.25	$21.25	192,030
2025-01-07	$21.25	$21.44	$21.17	$21.23	$21.23	280,590
2025-01-06	$21.21	$21.21	$21.00	$21.00	$21.00	193,483
2025-01-03	$21.21	$21.45	$21.21	$21.41	$21.41	176,582
2025-01-02	$21.27	$21.32	$21.15	$21.17	$21.17	152,922
2024-12-31	$21.22	$21.27	$20.97	$21.04	$21.04	253,926
2024-12-30	$21.19	$21.25	$21.09	$21.23	$21.23	334,908
2024-12-27	$21.40	$21.50	$21.29	$21.49	$21.49	235,517
2024-12-26	$21.62	$21.69	$21.47	$21.48	$21.48	151,217
2024-12-24	$21.63	$21.72	$21.58	$21.66	$21.66	77,697
2024-12-23	$21.52	$21.83	$21.52	$21.63	$21.63	138,569
2024-12-20	$21.67	$21.70	$21.52	$21.57	$21.57	231,489
2024-12-19	$21.85	$21.92	$21.69	$21.77	$21.77	291,230
2024-12-18	$22.03	$22.29	$21.80	$21.84	$21.84	444,148
2024-12-17	$22.19	$22.19	$21.94	$21.95	$21.95	287,087
2024-12-16	$22.19	$22.34	$22.18	$22.18	$22.18	143,266
2024-12-13	$22.11	$22.22	$22.05	$22.19	$22.19	186,382
2024-12-12	$21.92	$22.01	$21.81	$21.85	$21.85	424,990
2024-12-11	$21.77	$21.99	$21.77	$21.91	$21.91	276,020
2024-12-10	$22.00	$22.06	$21.78	$21.78	$21.78	436,065
2024-12-09	$22.34	$22.44	$22.26	$22.26	$22.26	215,643
2024-12-06	$22.84	$22.84	$22.47	$22.52	$22.52	222,776
2024-12-05	$23.07	$23.07	$22.74	$22.79	$22.79	162,461
2024-12-04	$23.37	$23.41	$23.14	$23.19	$23.19	384,145
2024-12-03	$23.16	$23.64	$23.12	$23.54	$23.54	650,402
2024-12-02	$24.01	$24.05	$23.92	$23.93	$23.93	192,974
2024-11-29	$24.26	$24.34	$24.21	$24.22	$24.22	135,843
2024-11-27	$24.13	$24.34	$24.08	$24.27	$24.27	306,432
2024-11-26	$23.16	$23.26	$23.11	$23.25	$23.25	255,371
2024-11-25	$22.90	$22.90	$22.75	$22.81	$22.81	296,555
2024-11-22	$22.74	$22.87	$22.65	$22.78	$22.78	228,062
2024-11-21	$22.62	$22.67	$22.51	$22.66	$22.66	234,860
2024-11-20	$22.44	$22.65	$22.44	$22.62	$22.62	229,815
2024-11-19	$22.18	$22.33	$22.15	$22.25	$22.25	202,918
2024-11-18	$22.05	$22.27	$22.05	$22.23	$22.23	152,815
2024-11-15	$22.33	$22.33	$22.13	$22.29	$22.29	155,786
2024-11-14	$22.28	$22.39	$22.25	$22.37	$22.37	275,028
2024-11-13	$22.09	$22.29	$22.09	$22.22	$22.22	168,761
2024-11-12	$22.10	$22.20	$22.10	$22.16	$22.16	241,127
2024-11-11	$22.26	$22.32	$22.17	$22.22	$22.22	151,552
2024-11-08	$22.25	$22.56	$22.21	$22.24	$22.24	188,940
2024-11-07	$23.07	$23.19	$22.90	$22.91	$22.91	325,604
2024-11-06	$22.61	$22.65	$22.38	$22.38	$22.38	310,000
2024-11-05	$22.74	$22.75	$22.62	$22.71	$22.71	187,093
2024-11-04	$22.86	$22.89	$22.77	$22.83	$22.83	160,510
2024-11-01	$22.85	$22.92	$22.73	$22.74	$22.74	198,702
2024-10-31	$22.85	$22.87	$22.70	$22.76	$22.76	252,699
2024-10-30	$22.75	$22.86	$22.75	$22.79	$22.79	306,810
2024-10-29	$22.92	$23.03	$22.80	$22.80	$22.80	202,179
2024-10-28	$23.11	$23.12	$22.96	$22.98	$22.98	188,196
2024-10-25	$23.12	$23.16	$23.03	$23.06	$23.06	216,410
2024-10-24	$23.12	$23.15	$23.04	$23.10	$23.10	118,032
2024-10-23	$22.78	$22.91	$22.74	$22.85	$22.85	176,583
2024-10-22	$23.05	$23.26	$23.05	$23.23	$23.23	224,059
2024-10-21	$22.83	$22.83	$22.73	$22.75	$22.75	166,023
2024-10-18	$22.82	$23.10	$22.82	$22.99	$22.99	263,051
2024-10-17	$22.62	$22.79	$22.58	$22.67	$22.67	397,589
2024-10-16	$23.04	$23.12	$22.93	$23.05	$23.05	280,396
2024-10-15	$23.08	$23.08	$22.79	$22.83	$22.83	193,212
2024-10-14	$22.98	$23.09	$22.95	$23.08	$23.08	228,873
2024-10-11	$22.87	$23.00	$22.87	$22.94	$22.94	220,712
2024-10-10	$22.68	$22.86	$22.66	$22.83	$22.83	258,014
2024-10-09	$22.57	$22.75	$22.57	$22.61	$22.61	155,203
2024-10-08	$22.74	$22.76	$22.50	$22.57	$22.57	278,744
2024-10-07	$23.30	$23.30	$23.14	$23.16	$23.16	188,713
2024-10-04	$23.27	$23.34	$23.22	$23.31	$23.31	206,744
2024-10-03	$23.25	$23.25	$23.08	$23.09	$23.09	152,991
2024-10-02	$23.39	$23.45	$23.33	$23.38	$23.38	118,466
2024-10-01	$23.83	$23.94	$23.57	$23.63	$23.63	216,883
2024-09-30	$24.12	$24.12	$23.63	$23.77	$23.77	303,621
2024-09-27	$24.24	$24.37	$24.16	$24.34	$24.34	237,716
2024-09-26	$24.58	$24.58	$24.41	$24.47	$24.47	244,149
2024-09-25	$24.03	$24.03	$23.83	$23.88	$23.88	254,262
2024-09-24	$24.22	$24.24	$24.07	$24.19	$24.19	156,268
2024-09-23	$23.96	$24.13	$23.94	$24.13	$24.13	102,241
2024-09-20	$24.10	$24.10	$23.68	$23.91	$23.91	253,735
2024-09-19	$24.43	$24.43	$24.21	$24.24	$24.24	279,989
2024-09-18	$24.28	$24.44	$24.23	$24.28	$24.28	250,839
2024-09-17	$24.49	$24.51	$24.23	$24.24	$24.24	248,555
2024-09-16	$24.42	$24.46	$24.35	$24.45	$24.45	228,285
2024-09-13	$24.43	$24.45	$24.28	$24.31	$24.31	148,510
2024-09-12	$24.12	$24.25	$24.08	$24.22	$24.22	219,795
2024-09-11	$23.86	$24.00	$23.72	$23.98	$23.98	162,878
2024-09-10	$23.53	$23.58	$23.45	$23.50	$23.50	402,955
2024-09-09	$23.46	$23.58	$23.41	$23.48	$23.48	292,350
2024-09-06	$24.09	$24.20	$23.76	$23.78	$23.78	371,488
2024-09-05	$23.83	$23.99	$23.75	$23.78	$23.78	298,906
2024-09-04	$23.42	$23.63	$23.42	$23.57	$23.57	245,255
2024-09-03	$23.17	$23.40	$23.17	$23.29	$23.29	265,220
2024-08-30	$22.97	$23.04	$22.95	$23.03	$23.03	212,246
2024-08-29	$23.06	$23.09	$22.98	$22.99	$22.99	137,313
2024-08-28	$23.35	$23.35	$23.03	$23.03	$23.03	170,212
2024-08-27	$23.48	$23.48	$23.32	$23.43	$23.43	110,864
2024-08-26	$23.56	$23.56	$23.42	$23.43	$23.43	131,029
2024-08-23	$23.38	$23.64	$23.33	$23.59	$23.59	342,791
2024-08-22	$23.17	$23.17	$22.88	$22.90	$22.90	184,136
2024-08-21	$23.05	$23.16	$22.98	$23.14	$23.14	144,614
2024-08-20	$23.06	$23.07	$22.92	$23.05	$23.05	151,514
2024-08-19	$22.92	$23.23	$22.92	$23.07	$23.07	280,428
2024-08-16	$22.59	$22.69	$22.39	$22.61	$22.61	211,178
2024-08-15	$22.70	$22.70	$22.48	$22.56	$22.56	175,711
2024-08-14	$22.62	$22.66	$22.54	$22.61	$22.61	364,137
2024-08-13	$22.42	$22.56	$22.28	$22.56	$22.56	282,665
2024-08-12	$22.38	$22.41	$22.16	$22.25	$22.25	232,178
2024-08-09	$22.44	$22.59	$22.36	$22.58	$22.58	176,848
2024-08-08	$22.36	$22.36	$22.14	$22.36	$22.36	284,960
2024-08-07	$22.21	$22.48	$22.21	$22.29	$22.29	298,043
2024-08-06	$21.14	$21.31	$20.94	$21.22	$21.22	263,845
2024-08-05	$21.10	$21.41	$21.00	$21.24	$21.24	263,570
2024-08-02	$22.09	$22.28	$22.09	$22.27	$22.27	209,726
2024-08-01	$22.17	$22.31	$21.99	$22.18	$22.18	457,748
2024-07-31	$22.22	$22.53	$21.98	$22.43	$22.43	329,489
2024-07-30	$22.07	$22.15	$22.03	$22.12	$22.12	214,625
2024-07-29	$22.06	$22.14	$21.87	$21.98	$21.98	201,733
2024-07-26	$21.96	$22.05	$21.90	$22.02	$22.02	207,269
2024-07-25	$21.78	$21.93	$21.78	$21.87	$21.87	198,342
2024-07-24	$21.55	$21.76	$21.53	$21.64	$21.64	195,741
2024-07-23	$21.62	$21.62	$21.47	$21.50	$21.50	139,442
2024-07-22	$21.57	$21.76	$21.56	$21.72	$21.72	186,645
2024-07-19	$21.62	$21.62	$21.46	$21.47	$21.47	177,967
2024-07-18	$21.57	$21.74	$21.55	$21.59	$21.59	350,149
2024-07-17	$21.51	$21.61	$21.39	$21.42	$21.42	348,423
2024-07-16	$21.19	$21.53	$21.19	$21.53	$21.53	396,254
2024-07-15	$21.16	$21.16	$21.00	$21.09	$21.09	403,573
2024-07-12	$21.38	$21.41	$21.29	$21.35	$21.35	224,889
2024-07-11	$21.13	$21.39	$21.07	$21.33	$21.33	354,214
2024-07-10	$20.73	$21.06	$20.69	$20.95	$20.95	454,826
2024-07-09	$20.69	$20.76	$20.61	$20.68	$20.68	410,246
2024-07-08	$20.89	$20.89	$20.69	$20.71	$20.71	224,306
2024-07-05	$20.84	$20.90	$20.82	$20.90	$20.90	301,604
2024-07-03	$20.69	$20.90	$20.69	$20.82	$20.82	226,361
2024-07-02	$20.81	$20.96	$20.74	$20.95	$20.95	238,291
2024-07-01	$20.83	$20.88	$20.78	$20.81	$20.81	157,672
2024-06-28	$20.78	$20.98	$20.75	$20.93	$20.93	301,737
2024-06-27	$20.74	$20.97	$20.74	$20.95	$20.95	231,259
2024-06-26	$20.87	$20.87	$20.72	$20.80	$20.80	262,004
2024-06-25	$21.02	$21.08	$20.94	$21.07	$21.07	340,826
2024-06-24	$20.97	$21.15	$20.93	$21.08	$21.08	109,325
2024-06-21	$20.82	$20.89	$20.76	$20.87	$20.87	224,692
2024-06-20	$20.79	$20.82	$20.68	$20.69	$20.69	368,790
2024-06-18	$20.75	$20.97	$20.72	$20.97	$20.97	464,428
2024-06-17	$20.64	$20.76	$20.51	$20.72	$20.72	178,803
2024-06-14	$20.56	$20.62	$20.46	$20.60	$20.60	330,343
2024-06-13	$20.85	$20.85	$20.67	$20.74	$20.74	125,022
2024-06-12	$20.98	$21.09	$20.96	$20.99	$20.99	179,179
2024-06-11	$20.67	$20.86	$20.58	$20.85	$20.85	274,770
2024-06-10	$20.88	$20.89	$20.78	$20.85	$20.85	141,186
2024-06-07	$21.08	$21.08	$20.92	$20.96	$20.96	267,281
2024-06-06	$21.05	$21.17	$21.03	$21.17	$21.17	297,650
2024-06-05	$21.00	$21.11	$20.97	$21.08	$21.08	256,327
2024-06-04	$20.71	$20.81	$20.69	$20.81	$20.81	581,766
2024-06-03	$20.81	$20.97	$20.76	$20.93	$20.93	199,539
2024-05-31	$20.86	$20.86	$20.58	$20.68	$20.68	342,672
2024-05-30	$21.06	$21.26	$21.04	$21.18	$21.18	273,367
2024-05-29	$21.05	$21.09	$21.00	$21.04	$21.04	178,670
2024-05-28	$21.18	$21.22	$21.07	$21.15	$21.15	209,206
2024-05-24	$21.31	$21.31	$21.19	$21.21	$21.21	193,318
2024-05-23	$21.38	$21.39	$21.25	$21.31	$21.31	256,707
2024-05-22	$21.22	$21.42	$21.19	$21.38	$21.38	270,022
2024-05-21	$21.17	$21.26	$21.13	$21.19	$21.19	171,055
2024-05-20	$21.45	$21.45	$21.20	$21.22	$21.22	325,401
2024-05-17	$21.43	$21.53	$21.33	$21.48	$21.48	325,236
2024-05-16	$21.57	$21.61	$21.46	$21.54	$21.54	244,583
2024-05-15	$21.74	$21.87	$21.67	$21.86	$21.86	208,488
2024-05-14	$21.33	$21.63	$21.33	$21.63	$21.63	263,561
2024-05-13	$21.25	$21.42	$21.25	$21.29	$21.29	121,908
2024-05-10	$21.34	$21.42	$21.30	$21.33	$21.33	251,306
2024-05-09	$21.00	$21.33	$20.99	$21.26	$21.26	453,661
2024-05-08	$20.84	$20.86	$20.73	$20.79	$20.79	419,286
2024-05-07	$20.90	$20.93	$20.72	$20.73	$20.73	404,460
2024-05-06	$20.86	$20.93	$20.79	$20.82	$20.82	126,893
2024-05-03	$20.79	$20.83	$20.75	$20.80	$20.80	130,690
2024-05-02	$20.51	$20.66	$20.46	$20.65	$20.65	171,523
2024-05-01	$20.43	$20.61	$20.38	$20.44	$20.44	214,682
2024-04-30	$20.50	$20.58	$20.43	$20.43	$20.43	161,346
2024-04-29	$20.61	$20.70	$20.56	$20.68	$20.68	212,984
2024-04-26	$20.63	$20.67	$20.58	$20.61	$20.61	219,856
2024-04-25	$20.37	$20.57	$20.30	$20.50	$20.50	226,254
2024-04-24	$20.57	$20.57	$20.44	$20.49	$20.49	152,633
2024-04-23	$20.43	$20.58	$20.35	$20.53	$20.53	191,170
2024-04-22	$20.40	$20.54	$20.35	$20.49	$20.49	246,553
2024-04-19	$20.09	$20.12	$20.02	$20.12	$20.12	147,966
2024-04-18	$20.28	$20.29	$20.03	$20.08	$20.08	349,486
2024-04-17	$20.05	$20.11	$19.88	$19.94	$19.94	267,780
2024-04-16	$20.00	$20.10	$19.97	$19.97	$19.97	411,240
2024-04-15	$20.21	$20.26	$20.03	$20.04	$20.04	429,825
2024-04-12	$20.47	$20.51	$20.01	$20.01	$20.01	486,047
2024-04-11	$20.79	$20.82	$20.66	$20.75	$20.75	487,850
2024-04-10	$20.83	$20.94	$20.83	$20.88	$20.88	358,032
2024-04-09	$21.23	$21.27	$21.12	$21.17	$21.17	210,811
2024-04-08	$21.19	$21.42	$21.16	$21.21	$21.21	238,729
2024-04-05	$21.19	$21.19	$21.02	$21.05	$21.05	286,292
2024-04-04	$21.55	$21.60	$21.22	$21.24	$21.24	312,809
2024-04-03	$20.97	$21.25	$20.91	$21.18	$21.18	365,977
2024-04-02	$21.10	$21.11	$20.93	$20.95	$20.95	254,771
2024-04-01	$21.44	$21.44	$21.23	$21.23	$21.23	255,705
2024-03-28	$21.71	$21.80	$21.55	$21.56	$21.56	305,429
2024-03-27	$22.23	$22.23	$21.68	$21.72	$21.72	341,274
2024-03-26	$22.31	$22.35	$22.17	$22.20	$22.20	246,638
2024-03-25	$22.10	$22.10	$22.01	$22.01	$22.01	154,424
2024-03-22	$22.13	$22.13	$22.00	$22.00	$22.00	159,091
2024-03-21	$22.25	$22.30	$22.10	$22.13	$22.13	199,898
2024-03-20	$21.98	$22.27	$21.97	$22.24	$22.24	537,540
2024-03-19	$22.15	$22.16	$22.05	$22.13	$22.13	344,882
2024-03-18	$22.07	$22.14	$22.00	$22.10	$22.10	248,950
2024-03-15	$22.21	$22.27	$22.06	$22.06	$22.06	218,885
2024-03-14	$22.53	$22.71	$22.47	$22.52	$22.52	290,558
2024-03-13	$22.35	$22.49	$22.35	$22.39	$22.39	213,362
2024-03-12	$22.33	$22.34	$22.16	$22.25	$22.25	148,611
2024-03-11	$22.16	$22.24	$22.09	$22.23	$22.23	183,768
2024-03-08	$22.09	$22.25	$22.09	$22.13	$22.13	197,810
2024-03-07	$21.81	$21.90	$21.74	$21.82	$21.82	213,553
2024-03-06	$21.84	$21.84	$21.72	$21.78	$21.78	184,220
2024-03-05	$21.77	$21.79	$21.64	$21.65	$21.65	172,909
2024-03-04	$21.85	$21.86	$21.73	$21.76	$21.76	173,544
2024-03-01	$21.90	$22.07	$21.83	$22.00	$22.00	173,306
2024-02-29	$22.02	$22.06	$21.81	$21.90	$21.90	236,194
2024-02-28	$21.90	$22.02	$21.77	$21.96	$21.96	274,860
2024-02-27	$21.96	$21.96	$21.74	$21.88	$21.88	241,758
2024-02-26	$22.04	$22.09	$21.95	$21.97	$21.97	167,379
2024-02-23	$22.16	$22.16	$22.02	$22.06	$22.06	207,685
2024-02-22	$22.05	$22.09	$21.91	$22.08	$22.08	179,851
2024-02-21	$22.17	$22.19	$21.97	$22.03	$22.03	227,564
2024-02-20	$22.06	$22.36	$22.00	$22.31	$22.31	332,984
2024-02-16	$21.80	$21.82	$21.68	$21.69	$21.69	250,857
2024-02-15	$21.49	$21.73	$21.49	$21.72	$21.72	242,925
2024-02-14	$21.38	$21.45	$21.33	$21.44	$21.44	153,627
2024-02-13	$21.46	$21.52	$21.28	$21.31	$21.31	304,529
2024-02-12	$21.23	$21.40	$21.19	$21.37	$21.37	227,815
2024-02-09	$21.04	$21.15	$21.00	$21.12	$21.12	197,177
2024-02-08	$21.35	$21.35	$21.01	$21.05	$21.05	337,098
2024-02-07	$21.45	$21.60	$21.42	$21.57	$21.57	304,641
2024-02-06	$21.16	$21.23	$21.00	$21.22	$21.22	445,601
2024-02-05	$21.19	$21.22	$20.65	$21.20	$21.20	863,109
2024-02-02	$21.02	$21.12	$20.95	$21.11	$21.11	369,018
2024-02-01	$21.21	$21.48	$21.21	$21.47	$21.47	380,347
2024-01-31	$20.97	$21.12	$20.87	$20.95	$20.95	382,751
2024-01-30	$20.72	$20.88	$20.72	$20.87	$20.87	244,350
2024-01-29	$20.75	$20.76	$20.61	$20.76	$20.76	201,787
2024-01-26	$20.66	$20.80	$20.66	$20.77	$20.77	201,123
2024-01-25	$20.63	$20.63	$20.50	$20.58	$20.58	226,156
2024-01-24	$20.67	$20.67	$20.49	$20.53	$20.53	255,318
2024-01-23	$20.47	$20.47	$20.34	$20.43	$20.43	355,609
2024-01-22	$20.54	$20.59	$20.44	$20.47	$20.47	244,127
2024-01-19	$20.64	$20.65	$20.47	$20.65	$20.65	249,227
2024-01-18	$20.57	$20.62	$20.51	$20.58	$20.58	390,129
2024-01-17	$20.33	$20.48	$20.29	$20.39	$20.39	405,753
2024-01-16	$20.49	$20.49	$20.27	$20.38	$20.38	367,304
2024-01-12	$20.83	$20.98	$20.83	$20.86	$20.86	433,955
2024-01-11	$20.67	$20.80	$20.61	$20.67	$20.67	382,372
2024-01-10	$20.24	$20.63	$20.24	$20.63	$20.63	741,219
2024-01-09	$20.32	$20.39	$20.13	$20.18	$20.18	1,110,686
2024-01-08	$20.70	$20.70	$20.38	$20.40	$20.40	843,917
2024-01-05	$20.80	$20.92	$20.77	$20.85	$20.85	459,221
2024-01-04	$20.86	$20.98	$20.74	$20.76	$20.76	507,584
2024-01-03	$21.00	$21.02	$20.88	$20.88	$20.88	309,117
2024-01-02	$21.31	$21.31	$21.08	$21.12	$21.12	307,654
2023-12-29	$21.37	$21.45	$21.32	$21.40	$21.40	272,054
2023-12-28	$21.46	$21.59	$21.41	$21.44	$21.44	168,017
2023-12-27	$21.38	$21.41	$21.31	$21.31	$21.31	232,631
2023-12-26	$21.52	$21.53	$21.44	$21.51	$21.51	200,674
2023-12-22	$21.41	$21.44	$21.33	$21.38	$21.38	224,773
2023-12-21	$21.48	$21.51	$21.27	$21.33	$21.33	356,075
2023-12-20	$21.34	$21.42	$21.20	$21.21	$21.21	256,127
2023-12-19	$21.46	$21.61	$21.39	$21.40	$21.40	339,721
2023-12-18	$21.39	$21.49	$21.30	$21.44	$21.44	208,548
2023-12-15	$21.52	$21.62	$21.39	$21.39	$21.39	546,239
2023-12-14	$21.91	$21.91	$21.60	$21.61	$21.61	265,952
2023-12-13	$21.08	$21.52	$21.01	$21.52	$21.52	303,746
2023-12-12	$21.15	$21.15	$21.03	$21.07	$21.07	305,514
2023-12-11	$21.14	$21.18	$21.02	$21.17	$21.17	331,937
2023-12-08	$21.21	$21.26	$21.07	$21.11	$21.11	341,323
2023-12-07	$21.36	$21.44	$21.22	$21.31	$21.31	509,287
2023-12-06	$21.83	$21.83	$21.57	$21.58	$21.58	307,416
2023-12-05	$21.60	$21.74	$21.50	$21.64	$21.64	599,959
2023-12-04	$21.70	$21.87	$21.67	$21.84	$21.84	368,212
2023-12-01	$21.70	$22.04	$21.61	$22.04	$22.04	402,075
2023-11-30	$22.56	$22.57	$22.35	$22.50	$22.50	415,997
2023-11-29	$22.50	$22.56	$22.38	$22.51	$22.51	395,834
2023-11-28	$22.23	$22.61	$22.23	$22.61	$22.61	331,697
2023-11-27	$22.16	$22.26	$22.11	$22.12	$22.12	374,213
2023-11-24	$22.16	$22.17	$21.97	$22.03	$22.03	238,725
2023-11-22	$22.39	$22.39	$22.22	$22.29	$22.29	175,981
2023-11-21	$22.48	$22.52	$22.32	$22.40	$22.40	330,337
2023-11-20	$22.36	$22.60	$22.31	$22.50	$22.50	267,438
2023-11-17	$22.42	$22.44	$22.22	$22.25	$22.25	233,437
2023-11-16	$21.93	$22.21	$21.93	$22.21	$22.21	176,065
2023-11-15	$22.08	$22.12	$21.90	$21.93	$21.93	651,566
2023-11-14	$21.68	$22.00	$21.51	$21.98	$21.98	529,761
2023-11-13	$21.30	$21.30	$20.88	$20.89	$20.89	600,561
2023-11-10	$21.28	$21.35	$21.03	$21.29	$21.29	343,821
2023-11-09	$21.12	$21.44	$21.08	$21.16	$21.16	410,028
2023-11-08	$20.60	$20.74	$20.54	$20.63	$20.63	254,488
2023-11-07	$20.96	$21.07	$20.82	$21.02	$21.02	303,714
2023-11-06	$21.46	$21.46	$21.23	$21.25	$21.25	284,794
2023-11-03	$21.13	$21.38	$21.12	$21.30	$21.30	331,761
2023-11-02	$20.76	$20.78	$20.58	$20.71	$20.71	258,723
2023-11-01	$20.24	$20.47	$20.15	$20.43	$20.43	286,796
2023-10-31	$20.23	$20.40	$20.23	$20.26	$20.26	251,738
2023-10-30	$20.43	$20.49	$20.38	$20.45	$20.45	152,314
2023-10-27	$20.32	$20.37	$20.16	$20.20	$20.20	218,402
2023-10-26	$20.18	$20.27	$20.10	$20.22	$20.22	201,596
2023-10-25	$20.50	$20.65	$20.45	$20.46	$20.46	276,186
2023-10-24	$20.52	$20.69	$20.51	$20.68	$20.68	224,889
2023-10-23	$20.34	$20.42	$20.27	$20.31	$20.31	235,255
2023-10-20	$20.50	$20.65	$20.47	$20.47	$20.47	205,172
2023-10-19	$20.51	$20.62	$20.44	$20.55	$20.55	271,890
2023-10-18	$20.53	$20.60	$20.41	$20.43	$20.43	269,631
2023-10-17	$20.37	$20.58	$20.37	$20.51	$20.51	252,836
2023-10-16	$20.40	$20.47	$20.26	$20.37	$20.37	206,232
2023-10-13	$20.14	$20.28	$20.12	$20.24	$20.24	318,240
2023-10-12	$20.39	$20.39	$20.08	$20.13	$20.13	313,601
2023-10-11	$20.28	$20.41	$20.18	$20.40	$20.40	228,943
2023-10-10	$20.29	$20.52	$20.29	$20.36	$20.36	891,102
2023-10-09	$19.97	$20.15	$19.87	$20.12	$20.12	319,042
2023-10-06	$19.80	$20.12	$19.72	$20.03	$20.03	412,470
2023-10-05	$19.42	$19.78	$19.42	$19.71	$19.71	494,802
2023-10-04	$20.43	$20.47	$19.99	$20.04	$20.04	996,734
2023-10-03	$21.07	$21.16	$20.92	$21.02	$21.02	391,014
2023-10-02	$21.39	$21.42	$21.16	$21.16	$21.16	256,794
2023-09-29	$21.55	$21.60	$21.46	$21.46	$21.46	554,086
2023-09-28	$21.30	$21.43	$21.25	$21.43	$21.43	207,132
2023-09-27	$21.45	$21.48	$21.24	$21.30	$21.30	260,804
2023-09-26	$21.05	$21.19	$21.05	$21.11	$21.11	261,693
2023-09-25	$21.02	$21.13	$20.98	$21.09	$21.09	193,906
2023-09-22	$21.25	$21.29	$21.11	$21.11	$21.11	266,453
2023-09-21	$20.82	$21.06	$20.82	$20.91	$20.91	209,433
2023-09-20	$21.26	$21.41	$21.21	$21.21	$21.21	233,052
2023-09-19	$21.13	$21.31	$21.11	$21.23	$21.23	356,330
2023-09-18	$21.14	$21.26	$21.06	$21.25	$21.25	270,788
2023-09-15	$20.92	$21.10	$20.92	$20.96	$20.96	528,298
2023-09-14	$20.79	$20.92	$20.79	$20.87	$20.87	244,815
2023-09-13	$20.61	$20.79	$20.58	$20.63	$20.63	414,431
2023-09-12	$20.20	$20.37	$20.20	$20.29	$20.29	269,282
2023-09-11	$20.33	$20.35	$20.13	$20.20	$20.20	249,832
2023-09-08	$20.23	$20.30	$20.03	$20.06	$20.06	322,791
2023-09-07	$20.02	$20.13	$19.93	$19.94	$19.94	235,670
2023-09-06	$19.87	$20.03	$19.82	$19.96	$19.96	484,217
2023-09-05	$19.88	$19.97	$19.75	$19.96	$19.96	295,765
2023-09-01	$20.25	$20.25	$19.89	$19.90	$19.90	242,967
2023-08-31	$20.09	$20.17	$20.07	$20.08	$20.08	222,893
2023-08-30	$20.07	$20.26	$20.07	$20.21	$20.21	294,175
2023-08-29	$19.84	$20.00	$19.46	$19.97	$19.97	407,535
2023-08-28	$19.80	$19.88	$19.77	$19.84	$19.84	239,581
2023-08-25	$19.80	$19.87	$19.73	$19.76	$19.76	264,726
2023-08-24	$19.66	$19.80	$19.60	$19.74	$19.74	302,203
2023-08-23	$19.48	$19.65	$19.42	$19.61	$19.61	242,088
2023-08-22	$19.49	$19.49	$19.34	$19.35	$19.35	283,252
2023-08-21	$19.46	$19.53	$19.40	$19.41	$19.41	252,449
2023-08-18	$19.47	$19.52	$19.41	$19.42	$19.42	233,727
2023-08-17	$19.67	$19.72	$19.60	$19.61	$19.61	328,671
2023-08-16	$19.47	$19.66	$19.47	$19.54	$19.54	373,952
2023-08-15	$19.60	$19.63	$19.42	$19.44	$19.44	366,625
2023-08-14	$19.61	$19.67	$19.55	$19.63	$19.63	229,043
2023-08-11	$19.58	$19.69	$19.54	$19.61	$19.61	290,037
2023-08-10	$19.82	$19.88	$19.68	$19.71	$19.71	432,808
2023-08-09	$19.81	$19.86	$19.62	$19.69	$19.69	298,155
2023-08-08	$19.60	$19.74	$19.47	$19.74	$19.74	489,814
2023-08-07	$19.91	$20.09	$19.91	$20.07	$20.07	228,945
2023-08-04	$19.75	$19.87	$19.71	$19.74	$19.74	552,474
2023-08-03	$19.70	$19.75	$19.64	$19.66	$19.66	295,206
2023-08-02	$19.88	$19.93	$19.77	$19.83	$19.83	188,121
2023-08-01	$20.08	$20.18	$20.08	$20.10	$20.10	261,901
2023-07-31	$20.00	$20.20	$19.99	$20.07	$20.07	348,207
2023-07-28	$19.94	$19.99	$19.90	$19.98	$19.98	222,752
2023-07-27	$20.08	$20.21	$20.00	$20.03	$20.03	549,989
2023-07-26	$19.59	$19.66	$19.52	$19.66	$19.66	226,878
2023-07-25	$19.59	$19.59	$19.42	$19.59	$19.59	338,256
2023-07-24	$19.72	$19.78	$19.65	$19.78	$19.78	248,156
2023-07-21	$19.71	$19.72	$19.56	$19.61	$19.61	296,198
2023-07-20	$19.95	$19.95	$19.69	$19.74	$19.74	321,777
2023-07-19	$19.94	$19.94	$19.59	$19.82	$19.82	447,246
2023-07-18	$19.87	$20.11	$19.85	$19.96	$19.96	422,669
2023-07-17	$19.86	$19.95	$19.78	$19.87	$19.87	583,893
2023-07-14	$20.07	$20.12	$19.99	$20.11	$20.11	397,223
2023-07-13	$20.06	$20.07	$19.97	$20.07	$20.07	269,497
2023-07-12	$19.76	$19.95	$19.64	$19.91	$19.91	409,844
2023-07-11	$19.37	$19.45	$19.28	$19.44	$19.44	453,145
2023-07-10	$18.78	$18.92	$18.78	$18.88	$18.88	577,653
2023-07-07	$18.55	$18.71	$18.52	$18.64	$18.64	582,533
2023-07-06	$18.76	$18.77	$18.56	$18.68	$18.68	441,151
2023-07-05	$19.26	$19.27	$19.10	$19.11	$19.11	686,272
2023-07-03	$19.53	$19.77	$19.51	$19.73	$19.73	360,673
2023-06-30	$19.61	$19.61	$19.43	$19.51	$19.51	666,738
2023-06-29	$19.60	$19.61	$19.20	$19.32	$19.32	948,445
2023-06-28	$20.16	$20.16	$19.95	$20.06	$20.06	433,165
2023-06-27	$20.37	$20.39	$20.26	$20.30	$20.30	306,548
2023-06-26	$19.94	$20.35	$19.94	$20.24	$20.24	709,084
2023-06-23	$20.17	$20.17	$19.76	$19.77	$19.77	487,641
2023-06-22	$20.16	$20.25	$20.09	$20.23	$20.23	617,004
2023-06-21	$20.03	$20.11	$19.97	$20.08	$20.08	527,024
2023-06-20	$20.28	$20.30	$20.07	$20.09	$20.09	484,777
2023-06-16	$20.71	$20.78	$20.35	$20.41	$20.41	1,602,330
2023-06-15	$21.07	$21.25	$21.00	$21.24	$21.24	359,484
2023-06-14	$21.14	$21.27	$21.11	$21.23	$21.23	296,272
2023-06-13	$21.25	$21.37	$21.22	$21.34	$21.34	326,135
2023-06-12	$21.22	$21.24	$21.14	$21.21	$21.21	374,829
2023-06-09	$21.22	$21.28	$21.07	$21.28	$21.28	303,942
2023-06-08	$21.14	$21.31	$21.14	$21.29	$21.29	417,117
2023-06-07	$21.20	$21.38	$21.14	$21.24	$21.24	524,913
2023-06-06	$21.14	$21.23	$21.05	$21.21	$21.21	342,424
2023-06-05	$20.90	$21.29	$20.90	$21.11	$21.11	401,100
2023-06-02	$20.74	$20.86	$20.62	$20.84	$20.84	587,220
2023-06-01	$20.79	$20.79	$20.60	$20.75	$20.75	443,719
2023-05-31	$20.74	$20.95	$20.68	$20.90	$20.90	418,744
2023-05-30	$21.08	$21.08	$20.82	$20.88	$20.88	507,581
2023-05-26	$20.75	$20.95	$20.65	$20.92	$20.92	596,579
2023-05-25	$20.73	$20.76	$20.54	$20.65	$20.65	500,027
2023-05-24	$20.86	$20.95	$20.82	$20.92	$20.92	586,729
2023-05-23	$20.89	$20.89	$20.74	$20.80	$20.80	463,085
2023-05-22	$20.73	$20.87	$20.73	$20.85	$20.85	669,865
2023-05-19	$20.76	$20.83	$20.58	$20.64	$20.64	836,414
2023-05-18	$20.72	$20.72	$20.45	$20.57	$20.57	579,055
2023-05-17	$20.37	$20.45	$20.29	$20.43	$20.43	323,781
2023-05-16	$20.49	$20.55	$20.33	$20.34	$20.34	445,055
2023-05-15	$20.96	$20.99	$20.79	$20.92	$20.92	326,298
2023-05-12	$20.96	$20.98	$20.75	$20.87	$20.87	511,248
2023-05-11	$21.13	$21.15	$20.90	$21.00	$21.00	561,357
2023-05-10	$20.99	$21.05	$20.87	$21.03	$21.03	473,865
2023-05-09	$20.47	$20.55	$20.43	$20.48	$20.48	418,276
2023-05-08	$20.52	$20.64	$20.46	$20.55	$20.55	728,443
2023-05-05	$20.31	$20.37	$20.22	$20.34	$20.34	693,188
2023-05-04	$20.09	$20.23	$20.05	$20.16	$20.16	375,597
2023-05-03	$19.82	$20.01	$19.82	$19.88	$19.88	308,518
2023-05-02	$19.78	$19.85	$19.71	$19.81	$19.81	420,631
2023-05-01	$19.78	$19.79	$19.62	$19.63	$19.63	429,945
2023-04-28	$19.90	$19.90	$19.75	$19.76	$19.76	314,617
2023-04-27	$19.68	$19.77	$19.63	$19.75	$19.75	364,949
2023-04-26	$19.73	$19.79	$19.53	$19.66	$19.66	472,356
2023-04-25	$19.70	$19.84	$19.67	$19.71	$19.71	488,183
2023-04-24	$19.82	$19.89	$19.60	$19.75	$19.75	907,007
2023-04-21	$20.25	$20.27	$20.06	$20.14	$20.14	873,614
2023-04-20	$20.29	$20.36	$20.07	$20.18	$20.18	804,820
2023-04-19	$20.30	$20.38	$20.20	$20.27	$20.27	345,634
2023-04-18	$20.72	$20.72	$20.46	$20.56	$20.56	440,729
2023-04-17	$20.44	$20.45	$20.25	$20.36	$20.36	298,975
2023-04-14	$20.75	$20.75	$20.47	$20.57	$20.57	334,025
2023-04-13	$20.47	$20.72	$20.47	$20.72	$20.72	624,835
2023-04-12	$20.26	$20.27	$20.08	$20.08	$20.08	396,723
2023-04-11	$20.24	$20.32	$20.20	$20.22	$20.22	513,546
2023-04-10	$20.22	$20.22	$19.97	$20.07	$20.07	444,257
2023-04-06	$20.29	$20.37	$20.20	$20.36	$20.36	471,103
2023-04-05	$20.39	$20.47	$20.27	$20.37	$20.37	860,775
2023-04-04	$20.27	$20.31	$20.17	$20.29	$20.29	451,837
2023-04-03	$20.14	$20.23	$20.10	$20.22	$20.22	488,732
2023-03-31	$20.66	$20.67	$20.43	$20.51	$20.51	404,104
2023-03-30	$20.65	$20.65	$20.42	$20.50	$20.50	403,569
2023-03-29	$20.93	$21.08	$20.88	$20.98	$20.98	415,916
2023-03-28	$20.84	$20.91	$20.82	$20.83	$20.83	384,833
2023-03-27	$20.87	$20.90	$20.75	$20.82	$20.82	333,484
2023-03-24	$20.77	$21.07	$20.66	$21.07	$21.07	512,337
2023-03-23	$20.80	$20.95	$20.56	$20.67	$20.67	600,930
2023-03-22	$20.87	$21.05	$20.77	$20.81	$20.81	332,627
2023-03-21	$20.84	$20.94	$20.73	$20.94	$20.94	461,921
2023-03-20	$20.25	$20.51	$20.21	$20.48	$20.48	651,705
2023-03-17	$20.01	$20.12	$19.87	$20.02	$20.02	510,683
2023-03-16	$19.96	$20.23	$19.90	$20.23	$20.23	546,442
2023-03-15	$20.04	$20.11	$19.81	$20.09	$20.09	647,480
2023-03-14	$19.89	$20.26	$19.87	$20.23	$20.23	702,321
2023-03-13	$19.71	$20.06	$19.71	$19.87	$19.87	511,407
2023-03-10	$19.71	$19.94	$19.68	$19.71	$19.71	449,054
2023-03-09	$19.96	$20.15	$19.86	$19.89	$19.89	654,213
2023-03-08	$19.71	$19.79	$19.61	$19.78	$19.78	600,980
2023-03-07	$20.23	$20.28	$19.87	$20.06	$20.06	796,844
2023-03-06	$19.85	$20.03	$19.73	$19.89	$19.89	614,067
2023-03-03	$19.54	$19.63	$19.44	$19.62	$19.62	374,646
2023-03-02	$19.14	$19.29	$19.10	$19.27	$19.27	533,551
2023-03-01	$19.17	$19.31	$19.05	$19.15	$19.15	718,895
2023-02-28	$18.98	$19.09	$18.26	$19.03	$19.03	661,434
2023-02-27	$18.99	$19.11	$18.95	$18.98	$18.98	365,301
2023-02-24	$19.14	$19.20	$18.82	$18.94	$18.94	596,300
2023-02-23	$19.47	$19.54	$19.18	$19.32	$19.32	584,965
2023-02-22	$19.30	$19.53	$19.30	$19.37	$19.37	557,479
2023-02-21	$19.45	$19.46	$19.17	$19.21	$19.21	785,381
2023-02-17	$19.17	$19.56	$19.11	$19.50	$19.50	1,100,984
2023-02-16	$19.40	$19.44	$19.05	$19.32	$19.32	1,075,192
2023-02-15	$20.30	$20.34	$20.04	$20.20	$20.20	721,733
2023-02-14	$21.08	$21.20	$20.91	$21.13	$21.13	696,672
2023-02-13	$20.78	$21.11	$20.77	$21.09	$21.09	523,995
2023-02-10	$20.31	$20.64	$20.31	$20.62	$20.62	267,858
2023-02-09	$20.49	$20.78	$20.29	$20.31	$20.31	380,503
2023-02-08	$20.71	$20.71	$20.52	$20.57	$20.57	375,646
2023-02-07	$20.58	$20.71	$20.46	$20.56	$20.56	420,250
2023-02-06	$20.36	$20.44	$20.21	$20.31	$20.31	702,605
2023-02-03	$20.97	$20.99	$20.48	$20.57	$20.57	553,232
2023-02-02	$21.26	$21.26	$21.08	$21.13	$21.13	386,649
2023-02-01	$21.00	$21.33	$20.95	$21.26	$21.26	441,736
2023-01-31	$21.02	$21.22	$20.97	$21.21	$21.21	496,716
2023-01-30	$21.20	$21.36	$21.14	$21.32	$21.32	312,779
2023-01-27	$21.53	$21.58	$21.35	$21.38	$21.38	546,431
2023-01-26	$21.13	$21.14	$20.94	$21.07	$21.07	382,914
2023-01-25	$20.91	$20.94	$20.84	$20.93	$20.93	350,601
2023-01-24	$21.55	$21.67	$21.42	$21.45	$21.45	200,310
2023-01-23	$21.54	$21.72	$21.44	$21.59	$21.59	253,980
2023-01-20	$21.21	$21.54	$21.14	$21.52	$21.52	326,944
2023-01-19	$21.17	$21.52	$21.17	$21.48	$21.48	327,460
2023-01-18	$21.30	$21.30	$20.99	$21.02	$21.02	322,344
2023-01-17	$20.87	$21.00	$20.69	$20.96	$20.96	378,574
2023-01-13	$20.53	$20.67	$20.49	$20.62	$20.62	378,961
2023-01-12	$20.41	$20.66	$20.27	$20.62	$20.62	880,314
2023-01-11	$20.57	$20.61	$20.44	$20.56	$20.56	645,296
2023-01-10	$20.86	$20.92	$20.62	$20.76	$20.76	568,875
2023-01-09	$21.38	$21.41	$21.06	$21.06	$21.06	544,257
2023-01-06	$21.01	$21.34	$20.89	$21.28	$21.28	353,297
2023-01-05	$20.57	$20.74	$20.47	$20.67	$20.67	446,357
2023-01-04	$20.91	$20.98	$20.74	$20.81	$20.81	416,849
2023-01-03	$20.42	$20.67	$20.27	$20.62	$20.62	884,757
2022-12-30	$20.90	$20.92	$20.58	$20.59	$20.59	373,134
2022-12-29	$20.87	$20.88	$20.72	$20.77	$20.77	369,439
2022-12-28	$21.25	$21.42	$21.01	$21.02	$21.02	433,044
2022-12-27	$21.27	$21.40	$21.17	$21.36	$21.36	229,392
2022-12-23	$21.01	$21.12	$20.89	$21.11	$21.11	243,481
2022-12-22	$20.86	$20.91	$20.68	$20.89	$20.89	303,578
2022-12-21	$20.82	$20.91	$20.76	$20.81	$20.81	318,683
2022-12-20	$20.70	$20.78	$20.59	$20.65	$20.65	353,347
2022-12-19	$20.69	$20.78	$20.51	$20.64	$20.64	397,585
2022-12-16	$20.57	$20.67	$20.28	$20.50	$20.50	659,433
2022-12-15	$20.92	$21.04	$20.53	$20.56	$20.56	412,056
2022-12-14	$21.18	$21.35	$21.15	$21.25	$21.25	412,464
2022-12-13	$21.24	$21.46	$21.23	$21.25	$21.25	303,956
2022-12-12	$21.07	$21.25	$20.95	$21.05	$21.05	387,837
2022-12-09	$21.10	$21.27	$21.10	$21.19	$21.19	212,902
2022-12-08	$21.20	$21.22	$21.06	$21.14	$21.14	312,494
2022-12-07	$20.96	$21.24	$20.96	$21.18	$21.18	477,819
2022-12-06	$21.34	$21.34	$21.07	$21.08	$21.08	322,051
2022-12-05	$21.50	$21.53	$21.30	$21.40	$21.40	378,339
2022-12-02	$21.20	$21.44	$21.13	$21.44	$21.44	222,057
2022-12-01	$21.66	$21.73	$21.30	$21.33	$21.33	266,840
2022-11-30	$20.94	$21.48	$20.94	$21.45	$21.45	325,768
2022-11-29	$20.82	$20.84	$20.71	$20.81	$20.81	285,532
2022-11-28	$20.78	$20.83	$20.64	$20.69	$20.69	231,485
2022-11-25	$20.94	$21.04	$20.84	$20.85	$20.85	195,493
2022-11-23	$20.64	$20.91	$20.58	$20.89	$20.89	309,655
2022-11-22	$20.49	$20.55	$20.44	$20.53	$20.53	283,834
2022-11-21	$20.42	$20.46	$20.32	$20.44	$20.44	820,412
2022-11-18	$20.63	$20.67	$20.43	$20.52	$20.52	405,334
2022-11-17	$20.56	$20.70	$20.52	$20.67	$20.67	745,383
2022-11-16	$20.79	$20.96	$20.78	$20.79	$20.79	520,427
2022-11-15	$21.36	$21.36	$20.92	$21.09	$21.09	457,665
2022-11-14	$20.89	$21.16	$20.86	$21.04	$21.04	480,672
2022-11-11	$21.12	$21.27	$21.06	$21.20	$21.20	270,218
2022-11-10	$20.07	$20.90	$20.07	$20.88	$20.88	343,451
2022-11-09	$20.63	$20.69	$20.48	$20.48	$20.48	471,384
2022-11-08	$20.49	$20.68	$20.34	$20.40	$20.40	394,778
2022-11-07	$20.16	$20.28	$20.08	$20.23	$20.23	433,904
2022-11-04	$20.09	$20.16	$19.90	$20.15	$20.15	338,977
2022-11-03	$19.47	$19.70	$19.45	$19.60	$19.60	850,450
2022-11-02	$19.74	$19.94	$19.56	$19.61	$19.61	464,369
2022-11-01	$19.81	$19.90	$19.60	$19.67	$19.67	278,450
2022-10-31	$19.49	$19.57	$19.42	$19.56	$19.56	366,445
2022-10-28	$19.44	$19.73	$19.44	$19.68	$19.68	339,254
2022-10-27	$19.55	$19.64	$19.46	$19.54	$19.54	469,552
2022-10-26	$19.18	$19.39	$19.17	$19.28	$19.28	295,678
2022-10-25	$19.10	$19.23	$19.05	$19.18	$19.18	421,884
2022-10-24	$19.11	$19.11	$18.89	$18.94	$18.94	386,652
2022-10-21	$19.17	$19.35	$19.05	$19.34	$19.34	378,115
2022-10-20	$19.26	$19.60	$19.22	$19.30	$19.30	546,396
2022-10-19	$19.01	$19.08	$18.83	$18.97	$18.97	481,692
2022-10-18	$19.55	$19.71	$19.39	$19.51	$19.51	552,334
2022-10-17	$19.01	$19.34	$18.93	$19.15	$19.15	877,801
2022-10-14	$19.18	$19.22	$18.74	$18.86	$18.86	745,193
2022-10-13	$18.45	$18.85	$18.32	$18.81	$18.81	498,251
2022-10-12	$18.87	$18.94	$18.72	$18.77	$18.77	502,864
2022-10-11	$18.85	$19.07	$18.73	$18.79	$18.79	569,867
2022-10-10	$19.15	$19.24	$19.08	$19.20	$19.20	367,427
2022-10-07	$19.41	$19.48	$19.16	$19.21	$19.21	618,775
2022-10-06	$19.56	$19.61	$19.37	$19.40	$19.40	554,166
2022-10-05	$19.65	$19.72	$19.45	$19.54	$19.54	544,637
2022-10-04	$19.76	$19.93	$19.73	$19.88	$19.88	556,535
2022-10-03	$19.43	$19.60	$19.37	$19.51	$19.51	413,296
2022-09-30	$19.43	$19.65	$19.22	$19.26	$19.26	701,348
2022-09-29	$19.29	$19.30	$18.85	$18.94	$18.94	936,815
2022-09-28	$19.50	$19.72	$19.46	$19.65	$19.65	1,254,765
2022-09-27	$20.30	$20.44	$19.77	$19.81	$19.81	910,451
2022-09-26	$20.71	$20.83	$20.35	$20.50	$20.50	968,875
2022-09-23	$20.40	$20.47	$20.24	$20.41	$20.41	773,428
2022-09-22	$20.15	$20.37	$20.11	$20.24	$20.24	472,632
2022-09-21	$20.21	$20.55	$20.19	$20.19	$20.19	707,270
2022-09-20	$20.43	$20.54	$20.19	$20.26	$20.26	744,109
2022-09-19	$20.18	$20.51	$20.06	$20.48	$20.48	825,890
2022-09-16	$20.42	$20.58	$20.15	$20.39	$20.39	946,902
2022-09-15	$19.96	$20.12	$19.73	$19.75	$19.75	529,140
2022-09-14	$19.99	$20.03	$19.90	$19.97	$19.97	589,753
2022-09-13	$20.51	$20.54	$19.91	$19.98	$19.98	493,259
2022-09-12	$21.00	$21.14	$20.97	$20.97	$20.97	327,200
2022-09-09	$20.82	$20.96	$20.81	$20.91	$20.91	359,149
2022-09-08	$20.68	$20.69	$20.48	$20.64	$20.64	350,536
2022-09-07	$20.60	$20.96	$20.60	$20.95	$20.95	454,755
2022-09-06	$20.77	$20.85	$20.35	$20.38	$20.38	615,120
2022-09-02	$21.56	$21.57	$21.18	$21.27	$21.27	464,144
2022-09-01	$21.31	$21.57	$21.30	$21.54	$21.54	487,943
2022-08-31	$21.51	$21.66	$21.35	$21.35	$21.35	1,073,542
2022-08-30	$21.29	$21.41	$21.15	$21.20	$21.20	584,747
2022-08-29	$21.00	$21.09	$20.96	$21.01	$21.01	454,363
2022-08-26	$21.43	$21.48	$21.02	$21.06	$21.06	303,333
2022-08-25	$21.58	$21.67	$21.50	$21.67	$21.67	430,315
2022-08-24	$21.17	$21.20	$21.08	$21.15	$21.15	602,379
2022-08-23	$21.14	$21.39	$21.11	$21.19	$21.19	336,801
2022-08-22	$21.12	$21.35	$21.12	$21.20	$21.20	541,258
2022-08-19	$21.05	$21.18	$21.03	$21.16	$21.16	261,018
2022-08-18	$21.44	$21.45	$21.22	$21.31	$21.31	549,108
2022-08-17	$21.79	$21.86	$21.51	$21.56	$21.56	438,044
2022-08-16	$22.03	$22.18	$21.95	$22.07	$22.07	470,773
2022-08-15	$21.91	$22.11	$21.85	$22.10	$22.10	329,633
2022-08-12	$22.10	$22.17	$21.96	$22.06	$22.06	355,032
2022-08-11	$22.44	$22.52	$22.18	$22.20	$22.20	360,367
2022-08-10	$22.29	$22.53	$22.29	$22.43	$22.43	325,164
2022-08-09	$22.52	$22.64	$22.22	$22.37	$22.37	273,578
2022-08-08	$22.54	$22.79	$22.54	$22.65	$22.65	370,679
2022-08-05	$22.51	$22.62	$22.47	$22.54	$22.54	276,849
2022-08-04	$22.58	$22.65	$22.52	$22.56	$22.56	248,326
2022-08-03	$22.43	$22.58	$22.39	$22.50	$22.50	223,037
2022-08-02	$22.57	$22.57	$22.26	$22.30	$22.30	252,566
2022-08-01	$22.78	$22.93	$22.76	$22.80	$22.80	260,527
2022-07-29	$22.88	$22.94	$22.72	$22.93	$22.93	237,817
2022-07-28	$22.71	$22.88	$22.56	$22.87	$22.87	268,526
2022-07-27	$22.46	$22.70	$22.35	$22.63	$22.63	372,029
2022-07-26	$22.16	$22.39	$22.10	$22.30	$22.30	313,100
2022-07-25	$22.13	$22.23	$21.94	$21.99	$21.99	387,360
2022-07-22	$22.00	$22.08	$21.88	$22.02	$22.02	386,660
2022-07-21	$22.10	$22.16	$21.95	$22.12	$22.12	356,586
2022-07-20	$22.55	$22.62	$22.26	$22.49	$22.49	580,712
2022-07-19	$23.17	$23.44	$23.08	$23.31	$23.31	466,241
2022-07-18	$23.15	$23.24	$23.05	$23.16	$23.16	432,900
2022-07-15	$23.35	$23.44	$22.63	$22.86	$22.86	549,232
2022-07-14	$22.87	$23.08	$22.76	$23.04	$23.04	298,694
2022-07-13	$23.40	$23.72	$23.40	$23.61	$23.61	289,791
2022-07-12	$23.13	$23.68	$23.13	$23.34	$23.34	675,798
2022-07-11	$23.06	$23.16	$22.88	$23.02	$23.02	410,285
2022-07-08	$22.74	$22.97	$22.68	$22.91	$22.91	554,310
2022-07-07	$22.75	$22.92	$22.61	$22.61	$22.61	467,289
2022-07-06	$22.72	$22.85	$22.59	$22.75	$22.75	315,287
2022-07-05	$22.65	$22.81	$22.37	$22.77	$22.77	292,506
2022-07-01	$22.31	$22.64	$22.27	$22.59	$22.59	260,467
2022-06-30	$22.25	$22.58	$22.15	$22.32	$22.32	433,958
2022-06-29	$22.62	$22.66	$22.49	$22.58	$22.58	298,290
2022-06-28	$23.46	$23.57	$23.06	$23.06	$23.06	338,698
2022-06-27	$23.44	$23.48	$23.28	$23.39	$23.39	329,934
2022-06-24	$23.06	$23.48	$23.06	$23.46	$23.46	526,084
2022-06-23	$22.78	$23.01	$22.62	$22.82	$22.82	492,507
2022-06-22	$22.37	$22.67	$22.29	$22.52	$22.52	463,494
2022-06-21	$22.69	$22.82	$22.48	$22.80	$22.80	596,591
2022-06-17	$22.20	$22.48	$22.18	$22.25	$22.25	844,227
2022-06-16	$21.92	$21.94	$21.61	$21.87	$21.87	552,261
2022-06-15	$22.59	$22.84	$22.30	$22.63	$22.63	495,726
2022-06-14	$23.12	$23.12	$22.75	$22.93	$22.93	408,857
2022-06-13	$23.52	$23.55	$23.13	$23.14	$23.14	385,106
2022-06-10	$24.06	$24.06	$23.76	$23.81	$23.81	347,344
2022-06-09	$24.50	$24.55	$24.10	$24.10	$24.10	306,711
2022-06-08	$24.89	$24.92	$24.59	$24.62	$24.62	287,632
2022-06-07	$24.84	$25.05	$24.75	$25.04	$25.04	268,109
2022-06-06	$25.30	$25.30	$25.00	$25.03	$25.03	168,228
2022-06-03	$25.29	$25.34	$25.03	$25.13	$25.13	287,836
2022-06-02	$25.24	$25.49	$24.97	$25.44	$25.44	337,422
2022-06-01	$25.75	$25.75	$25.29	$25.40	$25.40	204,859
2022-05-31	$25.55	$25.75	$25.44	$25.57	$25.57	501,014
2022-05-27	$25.26	$25.75	$25.26	$25.68	$25.68	342,458
2022-05-26	$25.02	$25.37	$25.00	$25.29	$25.29	400,808
2022-05-25	$24.83	$24.85	$24.55	$24.81	$24.81	404,597
2022-05-24	$25.08	$25.17	$24.82	$25.05	$25.05	549,925
2022-05-23	$25.45	$25.64	$25.22	$25.55	$25.55	465,518
2022-05-20	$25.60	$25.75	$25.35	$25.68	$25.68	391,933
2022-05-19	$25.17	$25.58	$25.17	$25.45	$25.45	316,852
2022-05-18	$25.95	$26.00	$25.44	$25.47	$25.47	440,534
2022-05-17	$26.46	$26.69	$26.46	$26.59	$26.59	252,120
2022-05-16	$25.79	$26.06	$25.74	$25.90	$25.90	466,054
2022-05-13	$26.26	$26.81	$26.22	$26.79	$26.79	438,119
2022-05-12	$25.55	$25.64	$25.09	$25.39	$25.39	607,006
2022-05-11	$25.96	$26.04	$25.67	$25.70	$25.70	570,479
2022-05-10	$25.69	$26.06	$25.59	$25.65	$25.65	585,486
2022-05-09	$25.31	$25.51	$25.19	$25.26	$25.26	694,438
2022-05-06	$25.40	$25.55	$25.24	$25.41	$25.41	382,521
2022-05-05	$25.85	$26.02	$25.52	$25.82	$25.82	651,684
2022-05-04	$25.70	$26.08	$25.57	$26.07	$26.07	232,744
2022-05-03	$25.39	$25.76	$25.38	$25.68	$25.68	290,682
2022-05-02	$25.08	$25.25	$24.96	$25.24	$25.24	424,932
2022-04-29	$25.20	$25.28	$25.00	$25.02	$25.02	318,778
2022-04-28	$24.84	$25.20	$24.61	$25.19	$25.19	380,897
2022-04-27	$25.20	$25.21	$24.78	$24.89	$24.89	551,855
2022-04-26	$26.30	$26.32	$25.86	$25.87	$25.87	467,517
2022-04-25	$26.66	$26.70	$26.11	$26.51	$26.51	472,445
2022-04-22	$27.19	$27.27	$27.02	$27.10	$27.10	478,161
2022-04-21	$27.74	$27.84	$27.41	$27.42	$27.42	437,652
2022-04-20	$27.48	$27.65	$27.39	$27.56	$27.56	219,771
2022-04-19	$26.75	$27.28	$26.74	$27.12	$27.12	429,552
2022-04-18	$26.88	$26.96	$26.57	$26.64	$26.64	284,095
2022-04-14	$27.41	$27.54	$27.08	$27.19	$27.19	573,273
2022-04-13	$27.63	$27.79	$27.40	$27.75	$27.75	354,028
2022-04-12	$27.69	$28.10	$27.69	$27.74	$27.74	435,877
2022-04-11	$27.80	$27.93	$27.45	$27.59	$27.59	447,926
2022-04-08	$27.07	$27.18	$26.87	$26.96	$26.96	454,802
2022-04-07	$26.32	$26.35	$26.10	$26.18	$26.18	566,503
2022-04-06	$26.18	$26.46	$26.18	$26.33	$26.33	179,004
2022-04-05	$26.39	$26.42	$26.20	$26.24	$26.24	144,399
2022-04-04	$26.44	$26.63	$26.40	$26.57	$26.57	409,043
2022-04-01	$25.96	$26.09	$25.84	$26.09	$26.09	363,396
2022-03-31	$25.88	$25.90	$25.58	$25.63	$25.63	354,558
2022-03-30	$26.08	$26.10	$25.40	$25.57	$25.57	584,385
2022-03-29	$26.99	$27.35	$26.92	$27.03	$26.65	692,833
2022-03-28	$26.17	$26.85	$26.17	$26.82	$26.45	582,741
2022-03-25	$25.94	$25.95	$25.79	$25.91	$25.55	191,757
2022-03-24	$26.07	$26.13	$25.93	$25.93	$25.57	247,788
2022-03-23	$26.23	$26.41	$26.10	$26.10	$25.74	251,483
2022-03-22	$26.17	$26.43	$26.17	$26.25	$25.89	282,375
2022-03-21	$26.23	$26.35	$26.04	$26.14	$25.78	264,596
2022-03-18	$26.26	$26.64	$26.26	$26.63	$26.26	326,114
2022-03-17	$26.15	$26.39	$25.98	$26.25	$25.89	303,672
2022-03-16	$25.96	$26.40	$25.91	$26.38	$26.01	313,813
2022-03-15	$25.52	$26.03	$25.40	$25.61	$25.25	428,365
2022-03-14	$26.20	$26.73	$26.20	$26.37	$26.00	380,011
2022-03-11	$25.55	$25.84	$25.30	$25.30	$24.95	374,953
2022-03-10	$25.29	$25.58	$25.22	$25.44	$25.09	304,469
2022-03-09	$25.25	$25.41	$24.97	$25.28	$24.93	413,612
2022-03-08	$25.11	$25.27	$24.78	$24.95	$24.60	447,635
2022-03-07	$25.32	$25.41	$24.86	$24.99	$24.64	362,632
2022-03-04	$25.36	$25.36	$25.01	$25.35	$25.00	509,480
2022-03-03	$25.13	$25.18	$24.78	$24.87	$24.52	303,531
2022-03-02	$24.86	$25.18	$24.86	$25.08	$24.73	296,613
2022-03-01	$25.02	$25.18	$24.55	$24.70	$24.36	341,324
2022-02-28	$25.10	$25.17	$24.82	$25.07	$24.72	249,520
2022-02-25	$24.92	$25.35	$24.91	$25.26	$24.91	223,326
2022-02-24	$24.64	$24.84	$24.35	$24.78	$24.44	411,701
2022-02-23	$25.58	$25.62	$25.09	$25.13	$24.78	368,202
2022-02-22	$25.10	$25.64	$25.10	$25.54	$25.19	437,926
2022-02-18	$25.51	$25.65	$25.19	$25.20	$24.85	259,760
2022-02-17	$25.75	$25.93	$25.50	$25.57	$25.21	229,086
2022-02-16	$25.51	$25.93	$25.51	$25.85	$25.49	167,546
2022-02-15	$25.39	$25.68	$25.39	$25.53	$25.18	203,445
2022-02-14	$25.39	$25.53	$25.05	$25.22	$24.87	254,785
2022-02-11	$25.44	$25.89	$25.40	$25.58	$25.22	328,947
2022-02-10	$25.75	$25.94	$25.60	$25.69	$25.33	376,336
2022-02-09	$26.22	$26.46	$26.13	$26.44	$26.07	372,758
2022-02-08	$25.93	$26.44	$25.92	$26.38	$26.01	396,991
2022-02-07	$25.86	$26.04	$25.77	$25.87	$25.51	227,055
2022-02-04	$26.02	$26.30	$25.95	$26.21	$25.85	213,185
2022-02-03	$26.31	$26.36	$25.98	$26.04	$25.68	258,132
2022-02-02	$26.74	$26.84	$26.58	$26.64	$26.27	312,564
2022-02-01	$26.28	$26.70	$26.19	$26.70	$26.33	232,408
2022-01-31	$25.93	$26.29	$25.93	$26.24	$25.88	164,888
2022-01-28	$25.77	$25.94	$25.62	$25.94	$25.58	204,009
2022-01-27	$25.96	$26.11	$25.59	$25.82	$25.46	380,348
2022-01-26	$26.29	$26.49	$26.04	$26.20	$25.84	402,268
2022-01-25	$25.87	$26.41	$25.87	$26.28	$25.91	412,395
2022-01-24	$25.98	$26.01	$25.19	$25.97	$25.61	423,216
2022-01-21	$26.51	$26.94	$26.00	$26.24	$25.88	498,033
2022-01-20	$26.35	$26.75	$26.15	$26.18	$25.82	410,267
2022-01-19	$25.95	$26.26	$25.85	$26.15	$25.79	397,360
2022-01-18	$26.35	$26.52	$25.96	$25.99	$25.63	384,922
2022-01-14	$26.19	$26.69	$26.06	$26.62	$26.25	827,576
2022-01-13	$26.51	$26.62	$26.10	$26.14	$25.78	323,156
2022-01-12	$26.53	$26.56	$26.27	$26.48	$26.11	333,471
2022-01-11	$26.45	$26.65	$26.32	$26.49	$26.12	607,245
2022-01-10	$25.96	$26.48	$25.96	$26.42	$26.05	459,424
2022-01-07	$26.00	$26.23	$25.71	$25.88	$25.52	893,816
2022-01-06	$26.59	$26.75	$26.36	$26.59	$26.22	245,263
2022-01-05	$26.95	$27.18	$26.60	$26.67	$26.30	295,352
2022-01-04	$26.61	$26.85	$26.44	$26.66	$26.29	484,991
2022-01-03	$26.63	$26.96	$26.55	$26.74	$26.37	221,141
2021-12-31	$26.84	$26.96	$26.56	$26.67	$26.30	306,360
2021-12-30	$27.06	$27.30	$26.82	$26.88	$26.51	471,157
2021-12-29	$27.69	$27.73	$27.40	$27.64	$27.26	294,747
2021-12-28	$28.79	$28.86	$28.13	$28.13	$27.74	331,730
2021-12-27	$29.14	$29.16	$28.30	$28.94	$28.54	410,211
2021-12-23	$48.00	$48.47	$47.89	$48.42	$47.75	136,400
2021-12-22	$47.87	$48.08	$47.65	$47.79	$47.13	186,296
2021-12-21	$47.50	$47.67	$47.42	$47.60	$46.94	141,951
2021-12-20	$47.00	$47.50	$46.38	$47.01	$46.36	166,178
2021-12-17	$47.15	$47.30	$46.53	$47.17	$46.51	467,735
2021-12-16	$46.77	$47.01	$46.27	$46.41	$45.76	424,187
2021-12-15	$45.13	$45.14	$44.37	$44.66	$44.04	243,024
2021-12-14	$45.11	$45.32	$44.87	$44.99	$44.36	192,362
2021-12-13	$44.44	$45.19	$44.39	$44.73	$44.11	194,081
2021-12-10	$44.73	$44.73	$43.95	$44.42	$43.80	134,579
2021-12-09	$44.94	$44.95	$44.03	$44.32	$43.70	190,782
2021-12-08	$44.92	$45.07	$44.41	$44.55	$43.93	160,851
2021-12-07	$45.75	$45.97	$44.76	$44.92	$44.30	194,121
2021-12-06	$45.00	$45.40	$44.89	$45.09	$44.46	169,983
2021-12-03	$46.11	$46.11	$44.95	$44.99	$44.36	241,776
2021-12-02	$46.13	$46.49	$45.55	$45.88	$45.24	253,308
2021-12-01	$45.05	$45.30	$43.80	$43.81	$43.20	203,528
2021-11-30	$45.44	$46.26	$45.28	$46.00	$45.36	198,423
2021-11-29	$30.64	$30.67	$29.82	$29.83	$48.46	152,912
2021-11-26	$30.07	$30.29	$29.62	$29.66	$48.18	80,076
2021-11-24	$30.72	$30.81	$30.60	$30.69	$49.86	53,397
2021-11-23	$30.73	$30.81	$30.60	$30.75	$49.95	72,817
2021-11-22	$31.25	$31.40	$30.77	$30.78	$50.00	176,124
2021-11-19	$30.99	$31.04	$30.87	$30.97	$50.31	57,975
2021-11-18	$31.15	$31.17	$30.81	$31.04	$50.43	101,171
2021-11-17	$30.64	$31.24	$30.57	$31.24	$50.75	108,907
2021-11-16	$30.53	$30.96	$30.42	$30.94	$50.26	122,996
2021-11-15	$30.40	$30.65	$30.17	$30.54	$49.61	89,049
2021-11-12	$29.90	$30.35	$29.84	$30.23	$49.11	112,444
2021-11-11	$29.50	$29.88	$29.50	$29.79	$48.40	97,738
2021-11-10	$29.47	$29.65	$29.33	$29.44	$47.83	269,163
2021-11-09	$29.49	$29.77	$29.46	$29.48	$47.89	185,822
2021-11-08	$29.60	$29.66	$29.45	$29.52	$47.96	168,302
2021-11-05	$29.43	$29.67	$29.41	$29.55	$48.01	99,146
2021-11-04	$29.30	$29.66	$29.27	$29.45	$47.84	149,816
2021-11-03	$29.26	$29.58	$28.94	$29.51	$47.94	218,206
2021-11-02	$29.35	$29.54	$29.16	$29.47	$47.88	77,090
2021-11-01	$29.08	$29.51	$28.93	$29.40	$47.76	148,464
2021-10-29	$29.19	$29.19	$28.82	$29.00	$47.11	125,204
2021-10-28	$29.27	$29.45	$29.18	$29.42	$47.79	127,794
2021-10-27	$29.23	$29.23	$29.03	$29.21	$47.45	103,698
2021-10-26	$29.96	$29.96	$29.32	$29.34	$47.66	149,746
2021-10-25	$29.30	$29.68	$29.26	$29.56	$48.02	282,843
2021-10-22	$29.26	$29.65	$29.07	$29.57	$48.04	587,220
2021-10-21	$28.00	$28.05	$27.83	$27.91	$45.34	278,921
2021-10-20	$28.32	$28.43	$27.79	$28.03	$45.54	857,110
2021-10-19	$28.31	$28.78	$28.27	$28.57	$46.41	311,492
2021-10-18	$27.82	$28.01	$27.67	$27.94	$45.39	267,046
2021-10-15	$28.32	$28.40	$28.15	$28.24	$45.88	178,002
2021-10-14	$28.37	$28.44	$28.13	$28.40	$46.14	179,547
2021-10-13	$28.03	$28.36	$28.03	$28.32	$46.01	212,267
2021-10-12	$28.00	$28.02	$27.76	$27.80	$45.16	341,906
2021-10-11	$28.08	$28.32	$28.04	$28.05	$45.57	221,985
2021-10-08	$28.39	$28.48	$28.17	$28.27	$45.93	223,921
2021-10-07	$29.42	$29.57	$29.37	$29.45	$47.84	252,970
2021-10-06	$29.33	$29.40	$29.00	$29.37	$47.71	224,829
2021-10-05	$29.95	$30.47	$29.84	$30.28	$49.19	408,949
2021-10-04	$30.70	$30.88	$30.40	$30.53	$49.60	207,604
2021-10-01	$30.52	$30.74	$30.34	$30.70	$49.87	439,733
2021-09-30	$30.40	$30.57	$30.09	$30.10	$48.90	462,059
2021-09-29	$29.70	$29.98	$29.70	$29.86	$48.51	520,416
2021-09-28	$29.26	$29.43	$29.22	$29.34	$47.29	326,462
2021-09-27	$29.72	$29.82	$29.57	$29.64	$47.78	275,715
2021-09-24	$28.77	$28.84	$28.66	$28.66	$46.20	345,242
2021-09-23	$29.00	$29.16	$28.89	$28.92	$46.62	347,195
2021-09-22	$27.78	$28.12	$27.78	$27.95	$45.05	257,557
2021-09-21	$27.74	$27.87	$27.63	$27.65	$44.57	291,837
2021-09-20	$27.48	$27.61	$27.36	$27.59	$44.47	204,861
2021-09-17	$28.31	$28.35	$27.58	$27.90	$44.97	541,578
2021-09-16	$28.50	$28.59	$28.42	$28.45	$45.86	217,225
2021-09-15	$28.68	$28.82	$28.55	$28.80	$46.42	239,156
2021-09-14	$28.65	$28.76	$28.44	$28.51	$45.95	362,679
2021-09-13	$28.80	$28.82	$28.49	$28.59	$46.08	197,835
2021-09-10	$29.00	$29.15	$28.73	$28.74	$46.33	247,665
2021-09-09	$28.74	$28.92	$28.58	$28.59	$46.08	204,877
2021-09-08	$28.88	$29.02	$28.73	$28.98	$46.71	281,568
2021-09-07	$28.77	$29.03	$28.57	$28.94	$46.65	217,012
2021-09-03	$29.34	$29.37	$29.23	$29.28	$47.20	110,303
2021-09-02	$29.65	$29.74	$29.42	$29.44	$47.45	231,833
2021-09-01	$30.10	$30.21	$29.81	$29.85	$48.11	477,129
2021-08-31	$28.61	$28.98	$28.26	$28.79	$46.41	925,450
2021-08-30	$27.99	$28.07	$27.84	$27.91	$44.99	357,558
2021-08-27	$27.33	$27.86	$27.33	$27.82	$44.84	145,386
2021-08-26	$27.67	$27.67	$27.45	$27.49	$44.31	221,877
2021-08-25	$28.01	$28.03	$27.81	$27.91	$44.99	98,916
2021-08-24	$28.17	$28.28	$28.10	$28.19	$45.44	299,086
2021-08-23	$27.59	$27.82	$27.59	$27.74	$44.71	178,705
2021-08-20	$26.91	$27.04	$26.79	$26.86	$43.29	639,952
2021-08-19	$27.47	$27.82	$27.37	$27.69	$44.63	432,654
2021-08-18	$28.05	$28.43	$28.05	$28.09	$45.28	419,698
2021-08-17	$27.76	$28.04	$27.57	$27.98	$45.10	373,447
2021-08-16	$29.09	$29.10	$28.88	$29.06	$46.84	95,757
2021-08-13	$29.17	$29.23	$29.03	$29.23	$47.11	94,376
2021-08-12	$30.00	$30.19	$29.47	$29.53	$47.60	371,403
2021-08-11	$28.35	$28.85	$28.26	$28.85	$46.50	244,282
2021-08-10	$29.44	$29.44	$29.03	$29.26	$47.16	200,632
2021-08-09	$29.46	$29.60	$29.44	$29.56	$47.65	243,936
2021-08-06	$29.66	$29.76	$29.53	$29.74	$47.94	163,204
2021-08-05	$29.73	$29.89	$29.61	$29.66	$47.81	123,044
2021-08-04	$29.80	$29.84	$29.58	$29.64	$47.78	164,093
2021-08-03	$29.50	$29.78	$29.37	$29.78	$48.00	185,079
2021-08-02	$29.15	$29.27	$29.04	$29.18	$47.03	178,402
2021-07-30	$29.38	$29.38	$28.98	$29.07	$46.86	174,519
2021-07-29	$30.26	$30.28	$30.11	$30.18	$48.65	196,002
2021-07-28	$29.90	$30.03	$29.70	$30.00	$48.36	187,121
2021-07-27	$29.42	$29.42	$29.15	$29.32	$47.26	140,698
2021-07-26	$29.51	$29.79	$29.51	$29.72	$47.90	227,407
2021-07-23	$29.64	$29.68	$29.44	$29.50	$47.55	310,171
2021-07-22	$30.06	$30.15	$29.79	$29.92	$48.23	288,301
2021-07-21	$30.23	$30.88	$30.11	$30.55	$49.24	564,494
2021-07-20	$31.24	$31.72	$31.08	$31.51	$50.79	384,703
2021-07-19	$31.31	$31.31	$30.80	$31.10	$50.13	397,046
2021-07-16	$31.27	$31.37	$31.16	$31.30	$50.45	302,185
2021-07-15	$31.08	$31.19	$30.95	$30.97	$49.92	197,311
2021-07-14	$31.11	$31.29	$31.05	$31.15	$50.21	132,057
2021-07-13	$31.46	$31.49	$31.19	$31.34	$50.52	147,514
2021-07-12	$31.50	$31.66	$31.36	$31.54	$50.84	271,554
2021-07-09	$30.92	$31.23	$30.87	$31.20	$50.29	265,960
2021-07-08	$30.37	$30.37	$30.10	$30.24	$48.74	175,331
2021-07-07	$30.73	$30.77	$30.41	$30.53	$49.21	260,106
2021-07-06	$31.22	$31.22	$30.62	$30.83	$49.69	195,179
2021-07-02	$31.45	$31.53	$31.32	$31.32	$50.48	371,849
2021-07-01	$30.98	$31.44	$30.98	$31.41	$50.63	308,248
2021-06-30	$31.43	$31.53	$31.33	$31.41	$50.63	113,278
2021-06-29	$31.84	$31.86	$31.52	$31.72	$51.13	159,025
2021-06-28	$32.30	$32.41	$32.09	$32.10	$51.35	750,999
2021-06-25	$32.25	$32.26	$32.11	$32.16	$51.45	125,916
2021-06-24	$31.99	$32.22	$31.92	$32.17	$51.46	177,423
2021-06-23	$31.80	$31.93	$31.72	$31.72	$50.74	159,563
2021-06-22	$31.56	$31.56	$31.35	$31.55	$50.47	124,140
2021-06-21	$31.57	$31.65	$31.42	$31.63	$50.60	209,172
2021-06-18	$31.81	$31.91	$31.44	$31.67	$50.66	469,036
2021-06-17	$32.10	$32.25	$31.90	$32.06	$51.29	325,109
2021-06-16	$32.83	$32.83	$32.14	$32.17	$51.46	219,479
2021-06-15	$32.85	$32.93	$32.59	$32.90	$52.63	161,856
2021-06-14	$33.23	$33.23	$32.79	$32.98	$52.76	152,318
2021-06-11	$33.53	$33.59	$33.10	$33.24	$53.17	178,904
2021-06-10	$32.87	$33.24	$32.87	$33.05	$52.87	216,141
2021-06-09	$32.74	$32.91	$32.68	$32.75	$52.39	340,771
2021-06-08	$32.91	$32.95	$32.65	$32.70	$52.31	430,486
2021-06-07	$32.54	$32.78	$32.41	$32.72	$52.34	540,522
2021-06-04	$32.12	$32.60	$32.12	$32.45	$51.91	212,111
2021-06-03	$32.31	$32.56	$32.28	$32.50	$51.99	204,820
2021-06-02	$32.88	$32.95	$32.74	$32.83	$52.52	157,117
2021-06-01	$33.01	$33.26	$32.72	$32.91	$52.65	389,327
2021-05-28	$31.46	$32.09	$31.34	$32.04	$51.25	375,284
2021-05-27	$31.60	$31.66	$31.46	$31.56	$50.49	252,688
2021-05-26	$31.54	$31.67	$31.38	$31.42	$50.26	231,489
2021-05-25	$31.08	$31.08	$30.75	$30.80	$49.27	124,244
2021-05-24	$30.85	$31.00	$30.83	$30.92	$49.46	166,448
2021-05-21	$30.56	$30.64	$30.15	$30.20	$48.31	180,625
2021-05-20	$30.20	$30.42	$30.18	$30.30	$48.47	73,572
2021-05-19	$29.98	$30.17	$29.75	$30.17	$48.26	249,685
2021-05-18	$30.21	$30.46	$30.18	$30.18	$48.28	155,918
2021-05-17	$30.13	$30.29	$30.00	$30.26	$48.41	182,222
2021-05-14	$31.16	$31.46	$31.14	$31.36	$50.17	134,730
2021-05-13	$30.52	$30.87	$30.51	$30.74	$49.17	290,989
2021-05-12	$30.53	$30.70	$30.05	$30.14	$48.21	237,357
2021-05-11	$31.39	$31.69	$31.34	$31.58	$50.52	266,106
2021-05-10	$31.74	$31.80	$31.20	$31.21	$49.93	116,565
2021-05-07	$30.91	$31.29	$30.84	$31.29	$50.05	136,712
2021-05-06	$30.44	$30.63	$30.31	$30.63	$49.00	143,344
2021-05-05	$30.70	$30.70	$30.21	$30.34	$48.53	90,807
2021-05-04	$30.35	$30.35	$30.03	$30.20	$48.31	136,568
2021-05-03	$30.04	$30.32	$30.04	$30.27	$48.42	70,376
2021-04-30	$30.27	$30.31	$30.02	$30.04	$48.05	159,006
2021-04-29	$30.44	$30.60	$30.20	$30.58	$48.92	174,043
2021-04-28	$31.36	$31.45	$31.18	$31.39	$50.21	179,696
2021-04-27	$31.55	$31.68	$31.50	$31.54	$50.45	146,152
2021-04-26	$31.35	$31.42	$31.20	$31.29	$50.05	99,828
2021-04-23	$31.06	$31.33	$31.06	$31.30	$50.07	172,703
2021-04-22	$30.79	$30.86	$30.56	$30.57	$48.90	165,081
2021-04-21	$29.95	$30.25	$29.75	$30.25	$48.39	100,718
2021-04-20	$30.17	$30.31	$30.02	$30.17	$48.26	282,648
2021-04-19	$29.84	$29.84	$29.72	$29.78	$47.64	133,209
2021-04-16	$29.95	$30.02	$29.83	$29.95	$47.91	220,040
2021-04-15	$29.63	$29.95	$29.50	$29.70	$47.51	377,912
2021-04-14	$29.14	$29.32	$28.95	$29.12	$46.58	238,049
2021-04-13	$29.56	$29.60	$29.03	$29.14	$46.61	440,541
2021-04-12	$28.02	$28.09	$27.86	$27.98	$44.76	161,413
2021-04-09	$27.41	$27.63	$27.38	$27.63	$44.20	137,537
2021-04-08	$27.80	$27.93	$27.76	$27.83	$44.52	108,067
2021-04-07	$27.92	$27.92	$27.56	$27.72	$44.34	155,356
2021-04-06	$27.77	$28.01	$27.77	$27.85	$44.55	125,825
2021-04-05	$27.71	$27.79	$27.43	$27.77	$44.42	203,771
2021-04-01	$27.37	$27.62	$27.31	$27.51	$44.01	233,469
2021-03-31	$27.04	$27.40	$26.93	$27.23	$43.56	262,712
2021-03-30	$26.41	$26.41	$26.08	$26.35	$42.15	218,334
2021-03-29	$27.05	$27.10	$26.53	$26.56	$42.49	342,374
2021-03-26	$26.84	$27.23	$26.72	$27.23	$43.56	452,097
2021-03-25	$24.70	$25.03	$24.64	$24.97	$39.94	262,162
2021-03-24	$24.50	$24.67	$24.44	$24.50	$39.19	217,373
2021-03-23	$24.65	$24.83	$24.52	$24.59	$39.34	203,695
2021-03-22	$25.18	$25.34	$25.08	$25.30	$40.47	116,596
2021-03-19	$25.02	$25.20	$24.84	$25.05	$40.07	223,322
2021-03-18	$25.40	$25.47	$25.07	$25.11	$40.17	160,137
2021-03-17	$25.33	$25.53	$25.10	$25.44	$40.70	139,416
2021-03-16	$25.32	$25.45	$25.22	$25.33	$40.52	184,398
2021-03-15	$25.14	$25.27	$25.00	$25.27	$40.42	108,454
2021-03-12	$24.99	$25.09	$24.85	$25.00	$39.99	154,342
2021-03-11	$24.90	$25.12	$24.86	$25.02	$40.02	233,885
2021-03-10	$24.61	$24.66	$24.39	$24.54	$39.26	223,308
2021-03-09	$24.25	$24.57	$24.22	$24.49	$39.18	227,143
2021-03-08	$24.08	$24.29	$23.97	$24.06	$38.49	311,304
2021-03-05	$24.29	$24.59	$24.13	$24.44	$39.10	396,624
2021-03-04	$24.50	$24.65	$24.07	$24.24	$38.78	196,604
2021-03-03	$24.91	$24.92	$24.65	$24.67	$39.46	195,435
2021-03-02	$24.41	$24.60	$24.31	$24.50	$39.19	139,369
2021-03-01	$24.51	$24.62	$24.40	$24.54	$39.26	229,041
2021-02-26	$24.44	$24.48	$24.03	$24.08	$38.52	272,959
2021-02-25	$25.04	$25.17	$24.65	$24.66	$39.45	197,013
2021-02-24	$24.50	$24.61	$24.31	$24.53	$39.24	136,479
2021-02-23	$24.63	$24.87	$24.53	$24.80	$39.67	137,714
2021-02-22	$24.88	$24.88	$24.63	$24.70	$39.51	156,899
2021-02-19	$25.57	$25.64	$25.20	$25.58	$40.92	280,119
2021-02-18	$25.35	$25.58	$25.23	$25.52	$40.82	180,645
2021-02-17	$25.36	$25.52	$25.28	$25.45	$40.71	133,092
2021-02-16	$25.41	$25.44	$25.11	$25.30	$40.47	156,700
2021-02-12	$24.86	$25.07	$24.78	$25.07	$40.10	129,711
2021-02-11	$24.95	$25.05	$24.80	$25.05	$40.07	77,265
2021-02-10	$24.88	$25.00	$24.73	$24.89	$39.82	105,273
2021-02-09	$24.66	$24.90	$24.55	$24.81	$39.69	217,155
2021-02-08	$24.75	$25.00	$24.75	$24.99	$39.98	185,792
2021-02-05	$25.39	$25.49	$25.29	$25.32	$40.50	184,937
2021-02-04	$24.74	$24.74	$24.20	$24.39	$39.02	155,569
2021-02-03	$24.73	$24.83	$24.50	$24.50	$39.19	275,062
2021-02-02	$24.47	$24.67	$24.34	$24.65	$39.43	128,670
2021-02-01	$24.50	$24.55	$24.31	$24.46	$39.13	146,214
2021-01-29	$24.47	$24.58	$24.10	$24.16	$38.65	306,666
2021-01-28	$24.83	$25.31	$24.83	$25.07	$40.10	165,744
2021-01-27	$25.14	$25.30	$24.85	$24.95	$39.91	210,913
2021-01-26	$25.83	$25.86	$25.62	$25.76	$41.21	176,160
2021-01-25	$26.37	$26.47	$26.23	$26.33	$42.12	91,674
2021-01-22	$25.52	$25.72	$25.31	$25.70	$41.11	131,722
2021-01-21	$25.69	$25.96	$25.63	$25.85	$41.35	143,672
2021-01-20	$24.96	$25.21	$24.77	$25.12	$40.18	127,687
2021-01-19	$24.73	$24.81	$24.51	$24.78	$39.64	169,589
2021-01-15	$25.33	$25.33	$24.91	$25.04	$40.06	262,098
2021-01-14	$25.82	$25.82	$25.39	$25.60	$40.95	633,501
2021-01-13	$25.60	$25.60	$25.27	$25.38	$40.60	529,940
2021-01-12	$25.50	$25.56	$25.16	$25.18	$40.28	275,998
2021-01-11	$26.03	$26.03	$25.69	$25.76	$41.21	208,570
2021-01-08	$26.87	$26.95	$25.62	$26.10	$41.75	486,877
2021-01-07	$27.00	$27.30	$26.84	$27.00	$43.19	369,364
2021-01-06	$25.43	$25.45	$25.13	$25.30	$40.47	281,716
2021-01-05	$25.05	$25.12	$24.79	$24.79	$39.66	197,551
2021-01-04	$24.48	$24.56	$24.00	$24.31	$38.89	198,206
2020-12-31	$24.40	$24.51	$24.34	$24.48	$39.16	127,873
2020-12-30	$24.40	$24.45	$24.28	$24.35	$38.95	99,853
2020-12-29	$24.96	$25.18	$24.83	$24.85	$39.75	159,063
2020-12-28	$24.88	$25.10	$24.87	$25.09	$40.14	89,145
2020-12-24	$24.82	$24.82	$24.60	$24.66	$39.45	30,930
2020-12-23	$24.59	$24.71	$24.49	$24.68	$39.48	96,567
2020-12-22	$24.44	$24.49	$24.26	$24.44	$39.10	134,394
2020-12-21	$24.62	$24.77	$24.46	$24.76	$39.61	115,512
2020-12-18	$24.75	$24.92	$24.62	$24.79	$39.66	219,893
2020-12-17	$24.95	$24.95	$24.63	$24.71	$39.53	185,698
2020-12-16	$25.00	$25.03	$24.90	$24.93	$39.88	152,644
2020-12-15	$24.81	$24.95	$24.67	$24.94	$39.90	194,119
2020-12-14	$25.16	$25.26	$24.96	$24.97	$39.94	329,253
2020-12-11	$24.74	$24.81	$24.46	$24.75	$39.59	598,925
2020-12-10	$24.14	$24.26	$24.00	$24.12	$38.58	447,949
2020-12-09	$24.51	$24.51	$24.14	$24.34	$38.94	191,973
2020-12-08	$24.41	$24.49	$24.28	$24.39	$39.02	203,025
2020-12-07	$24.50	$24.50	$24.33	$24.35	$38.95	158,655
2020-12-04	$24.31	$24.59	$24.31	$24.53	$39.24	212,278
2020-12-03	$24.21	$24.21	$23.93	$23.96	$38.33	172,980
2020-12-02	$23.94	$24.12	$23.93	$24.04	$38.46	165,438
2020-12-01	$23.67	$23.77	$23.61	$23.61	$37.77	157,972
2020-11-30	$23.82	$23.82	$23.51	$23.51	$37.61	228,084
2020-11-27	$23.74	$23.87	$23.62	$23.83	$38.12	51,574
2020-11-25	$23.15	$23.18	$23.01	$23.13	$37.00	105,439
2020-11-24	$23.16	$23.50	$23.11	$23.46	$37.53	100,569
2020-11-23	$23.12	$23.17	$22.99	$23.11	$36.97	71,448
2020-11-20	$22.93	$23.12	$22.85	$22.93	$36.68	192,148
2020-11-19	$22.91	$22.97	$22.81	$22.93	$36.68	83,396
2020-11-18	$23.29	$23.35	$23.15	$23.15	$37.03	81,174
2020-11-17	$23.26	$23.44	$23.23	$23.33	$37.32	133,215
2020-11-16	$23.19	$23.32	$23.14	$23.25	$37.19	118,250
2020-11-13	$23.02	$23.09	$22.91	$23.05	$36.87	136,961
2020-11-12	$23.02	$23.08	$22.76	$22.79	$36.46	67,559
2020-11-11	$23.06	$23.20	$22.92	$23.11	$36.97	130,999
2020-11-10	$22.57	$22.77	$22.54	$22.67	$36.26	145,207
2020-11-09	$22.92	$22.99	$22.60	$22.68	$36.28	156,916
2020-11-06	$22.60	$22.65	$22.50	$22.53	$36.04	108,475
2020-11-05	$22.08	$22.42	$22.02	$22.27	$35.63	225,343
2020-11-04	$21.60	$21.99	$21.47	$21.76	$34.81	114,089
2020-11-03	$21.39	$21.71	$21.37	$21.59	$34.54	139,220
2020-11-02	$21.11	$21.25	$21.08	$21.11	$33.77	140,742
2020-10-30	$21.14	$21.34	$20.98	$21.06	$33.69	259,570
2020-10-29	$21.58	$21.74	$21.49	$21.55	$34.47	225,825
2020-10-28	$22.21	$22.30	$21.99	$22.01	$35.21	125,320
2020-10-27	$22.75	$22.82	$22.65	$22.70	$36.31	141,549
2020-10-26	$22.81	$22.90	$22.59	$22.65	$36.23	142,757
2020-10-23	$23.38	$23.40	$23.09	$23.17	$37.06	272,471
2020-10-22	$23.12	$23.24	$23.05	$23.18	$37.08	164,697
2020-10-21	$23.15	$23.26	$23.06	$23.06	$36.89	144,421
2020-10-20	$22.51	$22.68	$22.51	$22.58	$36.12	80,665
2020-10-19	$22.60	$22.60	$22.35	$22.37	$35.79	137,955
2020-10-16	$22.62	$22.78	$22.56	$22.67	$36.26	93,530
2020-10-15	$22.62	$22.70	$22.38	$22.47	$35.94	214,202
2020-10-14	$22.22	$22.35	$22.09	$22.25	$35.59	275,133
2020-10-13	$23.23	$23.43	$23.21	$23.31	$37.29	151,577
2020-10-12	$23.08	$23.33	$23.06	$23.14	$37.02	136,181
2020-10-09	$23.04	$23.21	$22.97	$23.07	$36.90	172,988
2020-10-08	$23.04	$23.04	$22.89	$22.93	$36.68	197,734
2020-10-07	$23.01	$23.06	$22.89	$22.90	$36.63	150,563
2020-10-06	$23.06	$23.12	$22.68	$22.73	$36.36	132,344
2020-10-05	$22.88	$23.12	$22.88	$23.10	$36.95	78,222
2020-10-02	$22.29	$22.47	$22.29	$22.43	$35.88	110,158
2020-10-01	$22.41	$22.55	$22.41	$22.43	$35.88	135,517
2020-09-30	$22.44	$22.55	$22.30	$22.42	$35.86	247,904
2020-09-29	$22.42	$22.58	$22.40	$22.43	$35.88	141,930
2020-09-28	$22.11	$22.28	$22.00	$22.21	$35.53	114,494
2020-09-25	$21.73	$21.95	$21.69	$21.94	$35.10	129,652
2020-09-24	$21.71	$21.98	$21.66	$21.92	$35.07	82,828
2020-09-23	$22.31	$22.38	$21.88	$21.92	$35.07	184,899
2020-09-22	$22.57	$22.80	$22.55	$22.70	$36.31	125,244
2020-09-21	$22.68	$22.68	$22.45	$22.63	$36.20	184,952
2020-09-18	$23.16	$23.24	$23.01	$23.01	$36.81	207,573
2020-09-17	$22.84	$23.05	$22.83	$22.97	$36.74	83,788
2020-09-16	$22.94	$23.12	$22.86	$22.86	$36.57	67,143
2020-09-15	$23.06	$23.18	$23.02	$23.02	$36.82	79,018
2020-09-14	$23.21	$23.24	$23.06	$23.08	$36.92	189,732
2020-09-11	$22.64	$22.79	$22.58	$22.62	$36.18	122,122
2020-09-10	$22.71	$22.71	$22.29	$22.34	$35.74	225,091
2020-09-09	$22.41	$22.66	$22.33	$22.56	$36.09	251,166
2020-09-08	$22.35	$22.54	$22.29	$22.34	$35.74	127,730
2020-09-04	$22.20	$22.39	$21.94	$22.22	$35.55	146,682
2020-09-03	$22.71	$22.77	$22.48	$22.57	$36.10	370,439
2020-09-02	$22.82	$22.88	$22.68	$22.83	$36.52	319,256
2020-09-01	$22.88	$22.94	$22.66	$22.85	$36.55	296,472
2020-08-31	$22.76	$23.03	$22.76	$22.97	$36.74	382,515
2020-08-28	$22.80	$22.84	$22.73	$22.75	$36.39	180,912
2020-08-27	$23.01	$23.09	$22.69	$22.88	$36.60	163,357
2020-08-26	$23.14	$23.17	$23.01	$23.08	$36.92	157,645
2020-08-25	$22.99	$23.11	$22.89	$23.11	$36.97	164,040
2020-08-24	$22.49	$22.55	$22.37	$22.46	$35.93	132,902
2020-08-21	$21.80	$22.01	$21.77	$21.95	$35.11	129,077
2020-08-20	$21.21	$21.50	$21.21	$21.42	$34.27	192,213
2020-08-19	$21.83	$21.91	$21.68	$21.72	$34.75	115,802
2020-08-18	$21.50	$21.81	$21.47	$21.76	$34.81	165,182
2020-08-17	$22.20	$22.33	$22.13	$22.21	$35.53	89,472
2020-08-14	$22.09	$22.30	$22.09	$22.14	$35.42	148,867
2020-08-13	$22.73	$22.89	$22.63	$22.73	$36.36	150,011
2020-08-12	$22.43	$22.76	$22.43	$22.75	$36.39	204,307
2020-08-11	$22.36	$22.36	$21.99	$22.02	$35.23	183,273
2020-08-10	$22.18	$22.49	$22.05	$22.39	$35.82	352,946
2020-08-07	$21.42	$21.76	$21.29	$21.62	$34.59	308,420
2020-08-06	$20.61	$20.74	$20.49	$20.52	$32.83	246,797
2020-08-05	$20.99	$21.20	$20.98	$21.18	$33.88	378,430
2020-08-04	$20.78	$20.79	$20.65	$20.68	$33.08	450,100
2020-08-03	$20.17	$20.33	$20.17	$20.32	$32.51	277,474
2020-07-31	$20.32	$20.38	$20.12	$20.29	$32.46	635,482
2020-07-30	$19.86	$20.24	$19.81	$20.21	$32.33	457,532
2020-07-29	$19.93	$19.96	$19.49	$19.63	$31.40	745,215
2020-07-28	$19.74	$19.75	$19.43	$19.43	$31.08	272,474
2020-07-27	$19.23	$19.44	$19.14	$19.32	$30.91	176,317
2020-07-24	$18.98	$19.07	$18.89	$18.98	$30.36	491,051
2020-07-23	$19.54	$19.64	$19.15	$19.16	$30.65	252,879
2020-07-22	$19.75	$19.81	$19.61	$19.74	$31.58	220,747
2020-07-21	$20.00	$20.05	$19.79	$19.82	$31.71	208,154
2020-07-20	$19.88	$19.94	$19.82	$19.93	$31.88	199,169
2020-07-17	$19.84	$19.93	$19.82	$19.87	$31.79	254,221
2020-07-16	$19.75	$19.94	$19.75	$19.84	$31.74	276,130
2020-07-15	$19.89	$19.94	$19.79	$19.88	$31.80	469,223
2020-07-14	$19.77	$19.89	$19.72	$19.81	$31.69	555,749
2020-07-13	$19.83	$20.00	$19.68	$19.68	$31.48	220,400
2020-07-10	$19.67	$19.79	$19.63	$19.76	$31.61	212,203
2020-07-09	$20.11	$20.18	$19.72	$19.78	$31.64	282,973
2020-07-08	$20.04	$20.19	$19.95	$20.10	$32.15	291,126
2020-07-07	$20.05	$20.18	$19.79	$19.90	$31.83	282,065
2020-07-06	$20.99	$21.00	$20.84	$20.86	$33.37	210,670
2020-07-02	$20.56	$20.76	$20.44	$20.55	$32.87	296,623
2020-07-01	$20.22	$20.32	$20.07	$20.29	$32.46	350,013
2020-06-30	$19.25	$19.41	$19.14	$19.32	$30.91	340,221
2020-06-29	$18.82	$18.97	$18.77	$18.91	$30.25	194,807
2020-06-26	$18.92	$19.03	$18.57	$18.61	$29.77	273,165
2020-06-25	$18.52	$18.66	$18.45	$18.62	$29.79	164,398
2020-06-24	$18.82	$18.85	$18.54	$18.68	$29.88	226,264
2020-06-23	$18.92	$19.00	$18.71	$18.75	$29.99	219,343
2020-06-22	$18.70	$18.88	$18.65	$18.85	$30.15	343,782
2020-06-19	$18.95	$18.95	$18.63	$18.68	$29.88	222,952
2020-06-18	$18.71	$18.83	$18.65	$18.76	$30.01	150,245
2020-06-17	$18.92	$19.00	$18.61	$18.72	$29.95	289,585
2020-06-16	$19.02	$19.21	$18.83	$18.99	$30.38	450,277
2020-06-15	$18.39	$18.58	$18.05	$18.31	$29.29	733,205
2020-06-12	$19.19	$19.40	$18.60	$19.05	$30.47	265,726
2020-06-11	$19.69	$19.83	$19.02	$19.15	$30.63	158,146
2020-06-10	$20.42	$20.60	$20.26	$20.39	$32.62	186,817
2020-06-09	$20.40	$20.61	$20.26	$20.48	$32.76	188,514
2020-06-08	$20.47	$20.82	$20.44	$20.73	$33.16	294,115
2020-06-05	$20.55	$20.70	$20.30	$20.45	$32.71	386,064
2020-06-04	$20.44	$20.55	$20.28	$20.36	$32.57	271,037
2020-06-03	$20.79	$20.97	$20.64	$20.76	$33.21	317,068
2020-06-02	$20.39	$20.52	$20.09	$20.21	$32.33	355,712
2020-06-01	$20.20	$20.26	$19.89	$20.09	$32.14	296,083
2020-05-29	$19.21	$19.36	$19.02	$19.25	$30.79	363,742
2020-05-28	$19.00	$19.00	$18.76	$18.83	$30.12	185,668
2020-05-27	$18.89	$18.93	$18.68	$18.82	$30.11	110,921
2020-05-26	$19.16	$19.31	$18.89	$18.89	$30.22	166,162
2020-05-22	$18.69	$18.70	$18.40	$18.70	$29.91	156,873
2020-05-21	$19.08	$19.24	$18.94	$19.03	$30.44	185,545
2020-05-20	$19.34	$19.34	$18.96	$19.08	$30.52	169,084
2020-05-19	$18.89	$18.95	$18.61	$18.72	$29.95	237,103
2020-05-18	$18.76	$18.96	$18.69	$18.78	$30.04	177,230
2020-05-15	$18.21	$18.44	$18.18	$18.41	$29.45	202,574
2020-05-14	$18.38	$18.57	$18.25	$18.46	$29.53	562,301
2020-05-13	$18.73	$18.78	$18.43	$18.51	$29.61	400,330
2020-05-12	$19.05	$19.21	$18.92	$18.92	$30.27	289,899
2020-05-11	$18.55	$18.73	$18.42	$18.57	$29.71	313,178
2020-05-08	$18.91	$18.91	$18.57	$18.82	$30.11	246,977
2020-05-07	$18.69	$18.92	$18.69	$18.79	$30.06	137,787
2020-05-06	$18.64	$18.80	$18.43	$18.43	$29.48	184,561
2020-05-05	$18.77	$18.99	$18.72	$18.72	$29.95	128,924
2020-05-04	$18.69	$18.69	$18.34	$18.66	$29.85	202,615
2020-05-01	$18.97	$19.03	$18.46	$18.50	$29.59	165,964
2020-04-30	$19.33	$19.33	$19.10	$19.13	$30.60	202,534
2020-04-29	$19.60	$19.68	$19.18	$19.30	$30.87	262,536
2020-04-28	$19.50	$19.64	$19.26	$19.26	$30.81	243,093
2020-04-27	$19.19	$19.41	$19.17	$19.25	$30.79	322,763
2020-04-24	$18.96	$19.15	$18.83	$19.00	$30.39	264,778
2020-04-23	$19.34	$19.60	$19.23	$19.34	$30.94	317,028
2020-04-22	$18.92	$19.37	$18.92	$19.32	$30.91	524,667
2020-04-21	$18.32	$18.45	$18.09	$18.38	$29.40	388,287
2020-04-20	$18.16	$18.30	$17.96	$17.97	$28.75	466,111
2020-04-17	$18.09	$18.24	$17.94	$18.01	$28.81	191,764
2020-04-16	$17.54	$17.69	$17.26	$17.66	$28.25	290,527
2020-04-15	$17.54	$17.63	$17.33	$17.38	$27.80	174,342
2020-04-14	$17.90	$18.04	$17.83	$18.00	$28.79	200,612
2020-04-13	$17.50	$17.56	$17.27	$17.48	$27.96	191,133
2020-04-09	$17.85	$18.06	$17.64	$17.72	$28.35	317,796
2020-04-08	$17.72	$18.03	$17.58	$17.85	$28.55	235,442
2020-04-07	$18.00	$18.10	$17.52	$17.59	$28.14	291,430
2020-04-06	$17.44	$17.62	$17.15	$17.58	$28.12	281,438
2020-04-03	$16.33	$16.64	$16.28	$16.55	$26.47	196,508
2020-04-02	$15.92	$16.55	$15.92	$16.46	$26.33	222,044
2020-04-01	$15.95	$16.04	$15.54	$15.57	$24.91	325,086
2020-03-31	$16.90	$16.90	$16.19	$16.27	$26.03	477,398
2020-03-30	$15.82	$16.35	$15.79	$16.29	$26.06	291,491
2020-03-27	$14.52	$15.99	$14.07	$15.69	$25.10	362,305
2020-03-26	$15.66	$16.10	$15.66	$15.92	$25.47	309,788
2020-03-25	$15.50	$16.18	$15.39	$15.67	$25.07	514,326
2020-03-24	$15.16	$15.83	$15.16	$15.62	$24.99	306,862
2020-03-23	$14.67	$15.08	$14.34	$14.46	$23.13	339,240
2020-03-20	$15.86	$15.94	$15.22	$15.31	$24.49	379,310
2020-03-19	$15.62	$15.80	$15.28	$15.52	$24.83	318,882
2020-03-18	$15.90	$16.40	$15.50	$15.86	$25.37	354,200
2020-03-17	$16.69	$17.27	$16.49	$17.20	$27.51	361,019
2020-03-16	$16.86	$17.55	$16.76	$16.88	$27.00	413,117
2020-03-13	$18.44	$18.72	$17.72	$18.57	$29.71	571,390
2020-03-12	$18.84	$18.84	$18.05	$18.39	$29.42	354,867
2020-03-11	$19.88	$20.10	$19.73	$19.82	$31.71	305,597
2020-03-10	$20.18	$20.43	$19.89	$20.31	$32.49	367,381
2020-03-09	$19.76	$20.10	$19.60	$19.65	$31.43	353,731
2020-03-06	$20.42	$20.59	$20.39	$20.53	$32.84	230,861
2020-03-05	$20.50	$20.67	$20.32	$20.35	$32.55	309,060
2020-03-04	$20.42	$20.89	$20.32	$20.82	$33.31	499,593
2020-03-03	$19.23	$19.66	$19.10	$19.19	$30.70	305,645
2020-03-02	$19.22	$19.52	$19.07	$19.52	$31.23	324,738
2020-02-28	$19.21	$19.37	$19.01	$19.21	$30.73	473,702
2020-02-27	$19.61	$19.82	$19.48	$19.61	$31.37	402,885
2020-02-26	$19.60	$19.72	$19.53	$19.62	$31.39	308,216
2020-02-25	$19.78	$19.78	$19.38	$19.45	$31.11	436,364
2020-02-24	$19.51	$19.88	$19.47	$19.56	$31.29	420,822
2020-02-21	$20.21	$20.30	$20.12	$20.12	$32.19	262,353
2020-02-20	$20.54	$20.60	$20.40	$20.48	$32.76	506,420
2020-02-19	$21.06	$21.11	$20.92	$21.05	$33.67	177,354
2020-02-18	$20.98	$21.14	$20.96	$21.05	$33.67	129,630
2020-02-14	$21.30	$21.35	$21.15	$21.18	$33.88	151,122
2020-02-13	$21.33	$21.50	$21.30	$21.33	$34.12	280,076
2020-02-12	$21.26	$21.34	$21.20	$21.30	$34.07	236,884
2020-02-11	$21.03	$21.04	$20.90	$20.92	$33.47	229,048
2020-02-10	$21.16	$21.16	$20.87	$20.94	$33.50	213,008
2020-02-07	$21.26	$21.35	$21.05	$21.09	$33.74	181,755
2020-02-06	$21.56	$21.60	$21.46	$21.46	$34.33	242,263
2020-02-05	$21.25	$21.37	$21.21	$21.30	$34.07	386,750
2020-02-04	$21.59	$21.60	$21.35	$21.35	$34.15	182,610
2020-02-03	$21.21	$21.35	$21.14	$21.19	$33.90	188,784
2020-01-31	$21.44	$21.44	$21.19	$21.21	$33.93	206,698
2020-01-30	$21.66	$21.66	$21.43	$21.63	$34.60	312,435
2020-01-29	$22.08	$22.08	$21.81	$21.87	$34.99	169,309
2020-01-28	$22.12	$22.16	$21.96	$22.06	$35.29	329,080
2020-01-27	$22.55	$22.60	$22.25	$22.35	$35.75	188,173
2020-01-24	$22.78	$22.87	$22.71	$22.79	$36.46	116,888
2020-01-23	$22.65	$22.78	$22.53	$22.75	$36.39	165,344
2020-01-22	$22.76	$22.97	$22.76	$22.87	$36.58	262,486
2020-01-21	$22.76	$22.76	$22.49	$22.65	$36.23	366,453
2020-01-17	$22.64	$22.80	$22.47	$22.76	$36.41	234,150
2020-01-16	$22.80	$22.80	$22.59	$22.72	$36.34	257,040
2020-01-15	$22.80	$22.94	$22.71	$22.93	$36.68	144,444
2020-01-14	$22.70	$22.82	$22.68	$22.76	$36.41	93,641
2020-01-13	$22.41	$22.67	$22.36	$22.66	$36.25	235,525
2020-01-10	$22.21	$22.27	$22.02	$22.17	$35.47	261,891
2020-01-09	$22.15	$22.33	$22.09	$22.21	$35.53	195,501
2020-01-08	$22.22	$22.37	$22.19	$22.21	$35.53	170,004
2020-01-07	$22.40	$22.40	$22.19	$22.21	$35.53	160,779
2020-01-06	$22.16	$22.30	$22.09	$22.22	$35.55	319,360
2020-01-03	$22.40	$22.57	$22.23	$22.50	$35.99	235,565
2020-01-02	$22.65	$22.74	$22.55	$22.69	$36.30	161,947
2019-12-31	$22.97	$23.13	$22.97	$23.11	$36.97	147,431
2019-12-30	$23.38	$23.40	$22.97	$22.97	$36.74	170,319
2019-12-27	$23.42	$23.80	$23.35	$23.74	$37.98	139,483
2019-12-26	$23.45	$23.52	$23.43	$23.46	$37.53	78,859
2019-12-24	$23.30	$23.35	$23.27	$23.34	$37.34	51,243
2019-12-23	$23.25	$23.42	$23.21	$23.37	$37.38	113,121
2019-12-20	$23.26	$23.42	$23.24	$23.25	$37.19	175,522
2019-12-19	$23.09	$23.19	$23.04	$23.12	$36.98	123,795
2019-12-18	$22.89	$23.06	$22.88	$23.04	$36.86	168,632
2019-12-17	$22.84	$22.96	$22.77	$22.88	$36.60	158,847
2019-12-16	$22.82	$22.95	$22.72	$22.82	$36.50	182,479
2019-12-13	$22.69	$22.75	$22.57	$22.64	$36.22	151,019
2019-12-12	$22.47	$22.67	$22.43	$22.56	$36.09	197,090
2019-12-11	$22.33	$22.46	$22.30	$22.44	$35.90	215,319
2019-12-10	$22.35	$22.35	$22.19	$22.22	$35.55	193,733
2019-12-09	$22.48	$22.48	$22.24	$22.24	$35.58	178,986
2019-12-06	$22.32	$22.40	$22.22	$22.26	$35.61	172,852
2019-12-05	$22.20	$22.25	$22.13	$22.17	$35.47	130,887
2019-12-04	$22.30	$22.52	$22.28	$22.38	$35.80	132,339
2019-12-03	$22.48	$22.56	$22.16	$22.51	$36.01	272,488
2019-12-02	$22.72	$22.78	$22.45	$22.57	$36.10	272,075
2019-11-29	$22.98	$23.01	$22.81	$22.92	$36.66	142,682
2019-11-27	$23.08	$23.13	$22.98	$23.06	$36.89	127,740
2019-11-26	$22.90	$23.00	$22.87	$22.93	$36.68	203,768
2019-11-25	$23.19	$23.19	$23.07	$23.17	$37.06	174,219
2019-11-22	$23.05	$23.19	$23.04	$23.11	$36.97	174,426
2019-11-21	$22.97	$22.98	$22.77	$22.93	$36.68	185,468
2019-11-20	$23.26	$23.41	$23.23	$23.26	$37.21	197,576
2019-11-19	$23.36	$23.40	$23.27	$23.36	$37.37	112,182
2019-11-18	$23.39	$23.39	$23.22	$23.25	$37.19	132,886
2019-11-15	$23.50	$23.50	$23.27	$23.36	$37.37	105,780
2019-11-14	$23.07	$23.16	$23.02	$23.13	$37.00	142,143
2019-11-13	$23.00	$23.13	$22.95	$23.08	$36.92	132,273
2019-11-12	$23.47	$23.47	$23.25	$23.30	$37.27	107,950
2019-11-11	$23.26	$23.37	$23.02	$23.34	$37.34	157,197
2019-11-08	$23.31	$23.47	$23.20	$23.26	$37.21	125,830
2019-11-07	$23.41	$23.56	$23.35	$23.36	$37.37	165,967
2019-11-06	$22.94	$23.07	$22.94	$22.98	$36.76	258,429
2019-11-05	$22.89	$23.17	$22.89	$23.13	$37.00	219,742
2019-11-04	$22.85	$22.85	$22.65	$22.81	$36.49	189,916
2019-11-01	$22.74	$22.89	$22.61	$22.62	$36.18	263,694
2019-10-31	$22.65	$23.10	$22.54	$23.05	$36.87	393,456
2019-10-30	$22.39	$22.50	$22.35	$22.45	$35.91	110,501
2019-10-29	$22.44	$22.49	$22.35	$22.45	$35.91	149,734
2019-10-28	$22.70	$22.70	$22.46	$22.64	$36.22	125,471
2019-10-25	$22.38	$22.67	$22.20	$22.53	$36.04	297,574
2019-10-24	$22.81	$22.81	$22.53	$22.67	$36.26	143,580
2019-10-23	$22.41	$22.64	$22.41	$22.64	$36.22	331,644
2019-10-22	$22.59	$22.73	$22.39	$22.67	$36.26	125,455
2019-10-21	$22.66	$22.72	$22.51	$22.55	$36.07	162,659
2019-10-18	$22.60	$22.61	$22.42	$22.51	$36.01	116,472
2019-10-17	$22.62	$22.62	$22.40	$22.55	$36.07	158,145
2019-10-16	$22.25	$22.33	$22.17	$22.18	$35.48	233,510
2019-10-15	$22.38	$22.48	$22.27	$22.44	$35.90	119,148
2019-10-14	$22.19	$22.32	$22.11	$22.27	$35.63	135,412
2019-10-11	$22.20	$22.46	$22.18	$22.30	$35.67	155,054
2019-10-10	$21.69	$21.99	$21.69	$21.89	$35.02	142,529
2019-10-09	$21.72	$21.78	$21.61	$21.70	$34.71	204,210
2019-10-08	$21.75	$21.93	$21.58	$21.62	$34.59	299,994
2019-10-07	$21.81	$21.82	$21.61	$21.66	$34.65	250,612
2019-10-04	$21.66	$22.01	$21.66	$21.96	$35.13	187,318
2019-10-03	$21.56	$21.70	$21.52	$21.62	$34.59	121,492
2019-10-02	$21.63	$21.67	$21.54	$21.55	$34.47	114,109
2019-10-01	$22.20	$22.20	$21.97	$22.04	$35.26	130,842
2019-09-30	$22.37	$22.46	$22.19	$22.20	$35.51	139,991
2019-09-27	$22.11	$22.36	$22.06	$22.17	$35.47	179,054
2019-09-26	$22.17	$22.23	$22.01	$22.03	$35.24	134,267
2019-09-25	$22.12	$22.34	$21.97	$22.06	$35.29	183,871
2019-09-24	$22.49	$22.49	$22.01	$22.12	$35.39	154,851
2019-09-23	$22.38	$23.50	$22.28	$22.49	$35.98	226,343
2019-09-20	$22.26	$22.47	$22.21	$22.29	$35.66	305,342
2019-09-19	$22.43	$22.43	$22.22	$22.22	$35.55	171,911
2019-09-18	$22.39	$22.41	$22.30	$22.39	$35.82	170,576
2019-09-17	$22.34	$22.41	$22.23	$22.39	$35.82	201,284
2019-09-16	$22.61	$22.61	$22.29	$22.40	$35.83	130,047
2019-09-13	$22.45	$22.65	$22.45	$22.53	$36.04	109,603
2019-09-12	$22.50	$22.57	$22.35	$22.45	$35.91	273,982
2019-09-11	$22.26	$22.52	$22.26	$22.48	$35.96	188,561
2019-09-10	$22.17	$22.52	$22.17	$22.30	$35.67	163,858
2019-09-09	$22.09	$22.16	$22.01	$22.16	$35.45	90,787
2019-09-06	$22.08	$22.12	$22.00	$22.05	$35.27	92,739
2019-09-05	$22.09	$22.09	$21.79	$22.00	$35.19	184,954
2019-09-04	$22.13	$22.25	$22.03	$22.17	$35.47	243,309
2019-09-03	$21.85	$21.98	$21.74	$21.96	$35.13	203,154
2019-08-30	$21.94	$22.12	$21.80	$21.90	$35.03	176,953
2019-08-29	$21.79	$22.04	$21.79	$21.95	$35.11	181,532
2019-08-28	$21.66	$21.96	$21.66	$21.69	$34.70	292,118
2019-08-27	$21.84	$21.84	$21.52	$21.53	$34.44	227,237
2019-08-26	$21.50	$21.68	$21.41	$21.50	$34.39	221,844
2019-08-23	$21.66	$21.77	$21.32	$21.36	$34.17	221,627
2019-08-22	$21.93	$22.01	$21.63	$21.73	$34.76	284,330
2019-08-21	$21.89	$22.12	$21.87	$22.10	$35.35	239,943
2019-08-20	$21.46	$21.70	$21.45	$21.51	$34.41	225,414
2019-08-19	$21.48	$21.49	$21.37	$21.42	$34.27	260,750
2019-08-16	$21.50	$21.53	$21.22	$21.30	$34.07	353,336
2019-08-15	$21.73	$21.98	$21.65	$21.89	$35.02	220,683
2019-08-14	$21.67	$21.83	$21.58	$21.71	$34.73	243,244
2019-08-13	$21.69	$21.93	$21.35	$21.70	$34.71	152,250
2019-08-12	$21.97	$21.97	$21.67	$21.79	$34.86	134,820
2019-08-09	$22.05	$22.20	$22.03	$22.08	$35.32	179,018
2019-08-08	$21.95	$22.16	$21.95	$22.09	$35.34	141,414
2019-08-07	$22.22	$22.23	$21.97	$22.17	$35.47	359,961
2019-08-06	$22.80	$22.82	$22.32	$22.49	$35.98	204,283
2019-08-05	$22.77	$23.06	$22.73	$22.87	$36.58	537,572
2019-08-02	$22.94	$23.03	$22.63	$22.76	$36.41	526,494
2019-08-01	$22.70	$22.70	$22.31	$22.45	$35.91	171,906
2019-07-31	$23.14	$23.25	$22.83	$22.91	$36.65	411,865
2019-07-30	$22.95	$23.12	$22.94	$22.94	$36.70	224,378
2019-07-29	$22.95	$23.03	$22.83	$22.89	$36.62	203,235
2019-07-26	$22.93	$23.03	$22.76	$22.80	$36.47	154,493
2019-07-25	$23.39	$23.43	$22.84	$22.93	$36.68	293,213
2019-07-24	$24.11	$24.13	$23.79	$23.83	$38.12	92,609
2019-07-23	$24.22	$24.27	$24.04	$24.19	$38.70	145,773
2019-07-22	$24.22	$24.27	$24.04	$24.13	$38.60	166,494
2019-07-19	$24.33	$24.39	$24.23	$24.26	$38.81	111,013
2019-07-18	$24.28	$24.49	$24.25	$24.39	$39.02	119,445
2019-07-17	$24.24	$24.30	$24.14	$24.16	$38.65	184,208
2019-07-16	$24.42	$24.42	$24.17	$24.18	$38.68	144,170
2019-07-15	$24.39	$24.45	$24.32	$24.41	$39.05	136,507
2019-07-12	$24.47	$24.60	$24.24	$24.31	$38.89	136,066
2019-07-11	$24.11	$24.23	$24.08	$24.14	$38.62	151,784
2019-07-10	$23.85	$24.17	$23.79	$24.02	$38.42	267,174
2019-07-09	$23.93	$24.06	$23.72	$23.87	$38.18	277,420
2019-07-08	$24.44	$24.64	$24.30	$24.31	$38.89	180,295
2019-07-05	$24.79	$24.92	$24.75	$24.86	$39.77	117,381
2019-07-03	$24.64	$24.75	$24.61	$24.65	$39.43	103,834
2019-07-02	$24.77	$24.97	$24.74	$24.88	$39.80	243,867
2019-07-01	$24.77	$24.77	$24.59	$24.72	$39.54	117,271
2019-06-28	$24.73	$24.89	$24.64	$24.75	$39.59	269,731
2019-06-27	$24.59	$24.75	$24.48	$24.55	$39.27	149,138
2019-06-26	$24.77	$24.81	$24.51	$24.64	$39.42	286,871
2019-06-25	$24.77	$24.90	$24.70	$24.81	$39.69	132,188
2019-06-24	$24.73	$24.85	$24.67	$24.77	$39.62	195,948
2019-06-21	$24.72	$24.84	$24.61	$24.67	$39.46	255,111
2019-06-20	$24.78	$24.93	$24.65	$24.82	$39.70	319,604
2019-06-19	$24.68	$24.69	$24.42	$24.51	$39.21	401,725
2019-06-18	$24.65	$24.95	$24.60	$24.69	$39.50	270,881
2019-06-17	$24.39	$24.50	$24.27	$24.41	$39.05	139,018
2019-06-14	$24.08	$24.30	$24.06	$24.12	$38.58	184,850
2019-06-13	$24.05	$24.28	$24.03	$24.13	$38.60	157,901
2019-06-12	$24.06	$24.29	$23.99	$24.18	$38.68	159,270
2019-06-11	$23.80	$23.98	$23.77	$23.82	$38.10	220,561
2019-06-10	$23.91	$23.91	$23.52	$23.63	$37.80	206,480
2019-06-07	$24.05	$24.22	$24.01	$24.14	$38.62	73,431
2019-06-06	$23.96	$24.13	$23.85	$24.07	$38.50	130,520
2019-06-05	$24.36	$24.36	$23.83	$23.91	$38.25	176,030
2019-06-04	$23.85	$24.18	$23.85	$24.16	$38.65	162,160
2019-06-03	$23.37	$23.78	$23.37	$23.73	$37.96	174,709
2019-05-31	$23.40	$23.44	$23.17	$23.23	$37.16	182,523
2019-05-30	$23.48	$23.68	$23.43	$23.53	$37.64	135,494
2019-05-29	$23.46	$23.59	$23.30	$23.54	$37.66	111,700
2019-05-28	$23.58	$23.63	$23.38	$23.39	$37.42	168,201
2019-05-24	$23.62	$23.93	$23.47	$23.55	$37.67	110,829
2019-05-23	$23.44	$23.59	$23.37	$23.40	$37.43	168,782
2019-05-22	$23.70	$23.76	$23.56	$23.67	$37.86	213,490
2019-05-21	$23.94	$24.01	$23.74	$23.96	$38.33	247,367
2019-05-20	$24.05	$24.14	$23.90	$23.94	$38.30	124,689
2019-05-17	$23.97	$24.20	$23.92	$24.03	$38.44	104,351
2019-05-16	$24.00	$24.19	$23.96	$24.16	$38.65	153,433
2019-05-15	$23.99	$24.18	$23.85	$24.10	$38.55	157,977
2019-05-14	$24.00	$24.14	$23.95	$24.04	$38.46	240,445
2019-05-13	$24.07	$24.10	$23.90	$23.96	$38.33	218,456
2019-05-10	$24.51	$24.56	$24.25	$24.45	$39.11	360,429
2019-05-09	$24.54	$24.67	$24.35	$24.57	$39.30	239,718
2019-05-08	$24.80	$25.16	$24.77	$24.78	$39.64	355,788
2019-05-07	$24.34	$24.35	$23.88	$24.04	$38.46	151,737
2019-05-06	$24.23	$24.50	$24.21	$24.49	$39.18	190,339
2019-05-03	$24.34	$24.54	$24.27	$24.43	$39.08	291,809
2019-05-02	$23.83	$23.94	$23.75	$23.81	$38.09	276,242
2019-05-01	$23.69	$23.75	$23.40	$23.56	$37.69	130,441
2019-04-30	$23.61	$23.69	$23.49	$23.60	$37.75	193,347
2019-04-29	$23.59	$23.79	$23.50	$23.70	$37.91	219,103
2019-04-26	$23.48	$23.58	$23.45	$23.49	$37.58	115,209
2019-04-25	$23.61	$23.73	$23.42	$23.51	$37.61	224,933
2019-04-24	$23.81	$23.81	$23.47	$23.50	$37.59	207,797
2019-04-23	$23.66	$23.86	$23.63	$23.83	$38.12	199,230
2019-04-22	$23.81	$23.91	$23.54	$23.72	$37.94	226,100
2019-04-18	$24.03	$24.03	$23.75	$23.82	$38.10	268,793
2019-04-17	$24.31	$24.35	$24.08	$24.14	$38.62	182,783
2019-04-16	$24.24	$24.31	$24.10	$24.26	$38.81	108,930
2019-04-15	$24.20	$24.22	$24.03	$24.09	$38.54	202,954
2019-04-12	$24.02	$24.15	$23.91	$24.09	$38.54	255,719
2019-04-11	$24.04	$24.06	$23.81	$23.91	$38.25	298,364
2019-04-10	$23.98	$24.33	$23.93	$24.16	$38.65	292,272
2019-04-09	$23.90	$23.93	$23.78	$23.83	$38.12	303,181
2019-04-08	$23.93	$23.99	$23.77	$23.97	$38.34	367,766
2019-04-05	$24.24	$24.27	$24.04	$24.24	$38.78	374,634
2019-04-04	$24.25	$24.48	$24.13	$24.32	$38.90	651,621
2019-04-03	$23.89	$24.58	$23.86	$24.45	$39.11	738,380
2019-04-02	$24.66	$24.78	$24.55	$24.67	$39.46	238,615
2019-04-01	$24.81	$25.03	$24.77	$24.92	$39.86	185,981
2019-03-29	$24.60	$24.62	$24.47	$24.49	$39.18	159,143
2019-03-28	$24.60	$24.71	$24.49	$24.51	$39.21	239,853
2019-03-27	$24.58	$24.94	$24.58	$24.84	$39.74	276,147
2019-03-26	$24.58	$24.63	$24.39	$24.51	$39.21	141,989
2019-03-25	$24.69	$24.80	$24.59	$24.64	$39.42	211,487
2019-03-22	$24.59	$24.66	$24.47	$24.56	$39.29	215,412
2019-03-21	$24.64	$24.76	$24.55	$24.64	$39.42	153,881
2019-03-20	$24.75	$24.97	$24.49	$24.77	$39.62	230,441
2019-03-19	$24.85	$24.89	$24.72	$24.76	$39.61	161,648
2019-03-18	$24.78	$24.81	$24.54	$24.79	$39.66	130,282
2019-03-15	$24.61	$24.89	$24.60	$24.76	$39.61	156,809
2019-03-14	$24.26	$24.29	$24.16	$24.26	$38.81	188,733
2019-03-13	$24.31	$24.31	$23.99	$24.22	$38.74	253,908
2019-03-12	$24.53	$24.65	$24.52	$24.55	$39.27	170,004
2019-03-11	$24.52	$24.59	$24.35	$24.55	$39.27	352,116
2019-03-08	$24.67	$24.87	$24.61	$24.83	$39.72	159,014
2019-03-07	$25.06	$25.11	$24.69	$24.78	$39.64	128,245
2019-03-06	$25.40	$25.40	$25.15	$25.30	$40.47	129,687
2019-03-05	$25.47	$25.80	$25.47	$25.61	$40.97	178,448
2019-03-04	$25.59	$25.60	$25.40	$25.46	$40.73	202,152
2019-03-01	$25.68	$25.68	$25.41	$25.48	$40.76	91,769
2019-02-28	$25.79	$25.84	$25.50	$25.60	$40.95	113,742
2019-02-27	$25.81	$26.18	$25.81	$25.96	$41.53	221,316
2019-02-26	$25.60	$25.71	$25.48	$25.68	$41.08	212,043
2019-02-25	$25.59	$25.69	$25.45	$25.60	$40.95	194,589
2019-02-22	$25.65	$25.68	$25.53	$25.55	$40.87	108,250
2019-02-21	$25.48	$25.51	$25.38	$25.40	$40.63	141,417
2019-02-20	$25.70	$25.70	$25.49	$25.52	$40.82	128,456
2019-02-19	$25.53	$25.72	$25.53	$25.63	$41.00	202,003
2019-02-15	$25.01	$25.52	$25.00	$25.50	$40.79	275,094
2019-02-14	$25.48	$25.56	$25.40	$25.42	$40.66	284,904
2019-02-13	$25.53	$25.65	$25.41	$25.54	$40.86	182,910
2019-02-12	$25.58	$25.59	$25.38	$25.59	$40.94	169,853
2019-02-11	$25.66	$25.78	$25.51	$25.57	$40.90	329,539
2019-02-08	$25.59	$25.74	$25.48	$25.65	$41.03	315,597
2019-02-07	$25.26	$25.37	$25.13	$25.34	$40.54	260,597
2019-02-06	$25.44	$25.47	$25.27	$25.41	$40.65	253,320
2019-02-05	$25.20	$25.36	$25.09	$25.35	$40.55	185,535
2019-02-04	$25.19	$25.25	$25.03	$25.19	$40.30	237,641
2019-02-01	$25.56	$25.77	$25.12	$25.26	$40.41	336,759
2019-01-31	$25.70	$25.71	$25.12	$25.39	$40.62	443,389
2019-01-30	$26.24	$26.24	$25.42	$25.45	$40.71	437,897
2019-01-29	$26.79	$26.84	$26.58	$26.64	$42.62	225,007
2019-01-28	$26.80	$27.03	$26.76	$26.96	$43.13	190,874
2019-01-25	$26.75	$26.89	$26.67	$26.69	$42.70	182,605
2019-01-24	$26.59	$26.85	$26.54	$26.78	$42.84	415,114
2019-01-23	$26.37	$26.64	$26.37	$26.64	$42.62	332,045
2019-01-22	$26.16	$26.16	$25.94	$26.07	$41.70	338,119
2019-01-18	$26.66	$26.70	$26.50	$26.57	$42.50	123,432
2019-01-17	$26.42	$26.55	$26.36	$26.49	$42.38	182,149
2019-01-16	$26.46	$26.48	$26.36	$26.38	$42.20	136,711
2019-01-15	$26.56	$26.83	$26.34	$26.41	$42.25	220,578
2019-01-14	$26.40	$26.66	$26.27	$26.44	$42.30	338,285
2019-01-11	$26.45	$26.45	$25.96	$26.41	$42.25	354,733
2019-01-10	$26.99	$27.04	$26.85	$27.00	$43.19	205,203
2019-01-09	$26.90	$27.02	$26.78	$27.00	$43.19	440,329
2019-01-08	$27.31	$27.36	$27.08	$27.36	$43.77	353,506
2019-01-07	$27.41	$27.64	$27.25	$27.48	$43.96	243,816
2019-01-04	$27.35	$27.61	$27.27	$27.52	$44.02	430,234
2019-01-03	$27.16	$27.16	$26.77	$26.79	$42.86	384,761
2019-01-02	$26.67	$26.95	$26.67	$26.89	$43.02	365,058
2018-12-31	$27.05	$27.05	$26.72	$26.80	$42.87	224,220
2018-12-28	$27.11	$27.12	$26.77	$26.85	$42.95	323,841
2018-12-27	$26.71	$27.13	$26.70	$27.12	$43.38	352,830
2018-12-26	$26.43	$26.98	$26.31	$26.98	$43.16	262,917
2018-12-24	$26.69	$26.79	$26.37	$26.73	$42.76	194,251
2018-12-21	$27.12	$27.20	$26.61	$26.61	$42.57	406,348
2018-12-20	$26.88	$26.99	$26.70	$26.90	$43.03	256,299
2018-12-19	$26.92	$27.30	$26.78	$26.78	$42.84	400,990
2018-12-18	$26.71	$26.73	$26.48	$26.65	$42.63	477,488
2018-12-17	$27.20	$27.33	$26.96	$27.05	$43.27	383,020
2018-12-14	$27.38	$27.54	$27.35	$27.46	$43.93	185,980
2018-12-13	$27.54	$27.65	$27.51	$27.55	$44.07	247,883
2018-12-12	$27.58	$27.94	$27.46	$27.63	$44.20	553,790
2018-12-11	$28.14	$28.20	$27.78	$27.90	$44.63	422,124
2018-12-10	$27.76	$27.91	$27.62	$27.77	$44.42	293,133
2018-12-07	$27.94	$28.05	$27.73	$27.77	$44.42	570,017
2018-12-06	$28.11	$28.28	$27.77	$28.10	$44.95	986,324
2018-12-04	$27.77	$27.88	$27.59	$27.73	$44.36	380,397
2018-12-03	$28.20	$28.20	$27.74	$27.93	$44.68	601,365
2018-11-30	$28.37	$28.56	$28.24	$28.37	$45.38	566,908
2018-11-29	$28.01	$28.26	$27.95	$27.99	$44.78	386,609
2018-11-28	$27.69	$27.89	$27.56	$27.89	$44.62	671,051
2018-11-27	$27.05	$27.29	$27.05	$27.19	$43.50	586,650
2018-11-26	$27.69	$27.70	$26.91	$26.99	$43.18	352,589
2018-11-23	$27.58	$27.62	$27.37	$27.45	$43.91	455,422
2018-11-21	$27.32	$27.40	$27.22	$27.22	$43.54	313,493
2018-11-20	$27.35	$27.57	$26.99	$27.06	$43.29	643,947
2018-11-19	$27.11	$27.20	$26.75	$26.90	$43.03	213,010
2018-11-16	$27.39	$27.49	$27.27	$27.27	$43.62	614,855
2018-11-15	$26.40	$26.53	$26.16	$26.38	$42.20	211,615
2018-11-14	$26.49	$26.66	$26.41	$26.54	$42.46	170,146
2018-11-13	$26.03	$26.45	$26.03	$26.26	$42.01	280,750
2018-11-12	$26.03	$26.07	$25.78	$25.82	$41.30	171,990
2018-11-09	$26.05	$26.23	$25.89	$26.07	$41.70	216,694
2018-11-08	$26.76	$26.86	$26.53	$26.59	$42.54	302,761
2018-11-07	$26.69	$26.99	$26.60	$26.95	$43.11	313,680
2018-11-06	$26.14	$26.32	$26.07	$26.26	$42.01	405,799
2018-11-05	$26.07	$26.49	$26.07	$26.35	$42.15	443,366
2018-11-02	$25.63	$25.87	$25.59	$25.81	$41.29	409,061
2018-11-01	$25.70	$25.86	$25.60	$25.60	$40.95	522,483
2018-10-31	$25.89	$26.08	$25.85	$25.91	$41.45	216,447
2018-10-30	$25.69	$26.11	$25.69	$25.93	$41.48	328,600
2018-10-29	$26.84	$26.85	$26.21	$26.42	$42.26	806,176
2018-10-26	$26.70	$26.70	$26.35	$26.60	$42.55	317,715
2018-10-25	$27.53	$27.67	$27.44	$27.47	$43.94	724,669
2018-10-24	$27.15	$27.21	$26.76	$26.77	$42.82	313,171
2018-10-23	$27.45	$27.55	$27.20	$27.51	$44.01	454,357
2018-10-22	$27.80	$27.97	$27.53	$27.59	$44.14	498,617
2018-10-19	$27.61	$27.71	$27.36	$27.48	$43.96	402,992
2018-10-18	$27.13	$27.27	$26.84	$26.93	$43.08	329,163
2018-10-17	$26.79	$26.90	$26.70	$26.81	$42.89	261,679
2018-10-16	$26.33	$26.60	$26.33	$26.57	$42.50	164,998
2018-10-15	$26.37	$26.44	$26.21	$26.21	$41.93	219,466
2018-10-12	$26.37	$26.44	$26.12	$26.39	$42.22	250,930
2018-10-11	$26.46	$26.49	$25.86	$26.01	$41.61	478,073
2018-10-10	$27.63	$28.01	$27.63	$27.73	$44.36	392,545
2018-10-09	$27.20	$27.37	$27.17	$27.22	$43.54	125,556
2018-10-08	$27.21	$27.42	$27.04	$27.34	$43.74	220,712
2018-10-05	$27.49	$27.62	$27.24	$27.34	$43.74	181,969
2018-10-04	$27.44	$27.57	$27.25	$27.38	$43.80	241,167
2018-10-03	$27.33	$27.33	$26.84	$27.00	$43.19	249,967
2018-10-02	$27.18	$27.25	$27.07	$27.18	$43.48	252,315
2018-10-01	$27.62	$27.72	$27.25	$27.71	$44.33	281,408
2018-09-28	$27.90	$28.09	$27.84	$27.88	$44.60	449,771
2018-09-27	$27.34	$27.39	$27.11	$27.13	$43.40	330,731
2018-09-26	$27.14	$27.22	$27.05	$27.05	$43.27	184,636
2018-09-25	$27.05	$27.18	$26.95	$27.09	$43.34	210,051
2018-09-24	$26.86	$27.10	$26.86	$27.07	$43.30	160,539
2018-09-21	$27.07	$27.09	$26.91	$27.00	$43.19	140,568
2018-09-20	$27.13	$27.17	$26.97	$27.02	$43.22	202,034
2018-09-19	$26.83	$26.92	$26.80	$26.86	$42.97	320,012
2018-09-18	$27.27	$27.40	$27.20	$27.30	$43.67	278,967
2018-09-17	$27.31	$27.48	$27.23	$27.45	$43.91	238,030
2018-09-14	$27.28	$27.52	$27.28	$27.46	$43.93	237,086
2018-09-13	$27.16	$27.32	$27.16	$27.22	$43.54	311,215
2018-09-12	$26.81	$26.94	$26.73	$26.81	$42.89	416,018
2018-09-11	$26.51	$26.83	$26.42	$26.81	$42.89	315,107
2018-09-10	$26.00	$26.05	$25.86	$25.92	$41.46	247,203
2018-09-07	$25.84	$25.92	$25.70	$25.81	$41.29	289,188
2018-09-06	$25.79	$25.81	$25.68	$25.81	$41.29	661,622
2018-09-05	$25.79	$25.98	$25.70	$25.78	$41.24	304,664
2018-09-04	$25.85	$25.86	$25.68	$25.76	$41.21	329,579
2018-08-31	$25.91	$26.05	$25.85	$26.01	$41.61	270,974
2018-08-30	$25.94	$26.02	$25.67	$25.79	$41.26	382,182
2018-08-29	$26.05	$26.14	$25.91	$26.10	$41.75	293,321
2018-08-28	$26.10	$26.17	$25.91	$25.97	$41.54	319,441
2018-08-27	$25.78	$25.90	$25.73	$25.86	$41.37	301,078
2018-08-24	$26.01	$26.07	$25.92	$25.99	$41.58	387,808
2018-08-23	$25.45	$25.45	$25.18	$25.24	$40.38	241,918
2018-08-22	$25.34	$25.35	$25.15	$25.20	$40.31	239,428
2018-08-21	$25.62	$25.69	$25.43	$25.61	$40.97	226,499
2018-08-20	$25.87	$26.03	$25.71	$25.78	$41.24	244,505
2018-08-17	$25.99	$25.99	$25.65	$25.79	$41.26	212,309
2018-08-16	$25.88	$26.19	$25.81	$26.17	$41.86	314,404
2018-08-15	$25.19	$25.32	$25.00	$25.29	$40.46	211,660
2018-08-14	$25.41	$25.50	$25.28	$25.33	$40.52	303,496
2018-08-13	$25.39	$25.39	$25.02	$25.15	$40.23	175,708
2018-08-10	$25.30	$25.42	$25.16	$25.34	$40.54	267,912
2018-08-09	$25.54	$25.71	$25.46	$25.59	$40.94	204,555
2018-08-08	$25.22	$25.47	$25.12	$25.39	$40.62	452,970
2018-08-07	$25.07	$25.10	$24.87	$25.04	$40.06	322,898
2018-08-06	$25.65	$25.66	$25.51	$25.63	$41.00	233,821
2018-08-03	$25.22	$25.63	$25.20	$25.62	$40.98	461,375
2018-08-02	$24.71	$24.96	$24.64	$24.95	$39.91	268,907
2018-08-01	$24.60	$24.71	$24.48	$24.67	$39.46	285,988
2018-07-31	$24.77	$24.86	$24.74	$24.79	$39.66	310,674
2018-07-30	$24.39	$24.54	$24.33	$24.41	$39.05	196,266
2018-07-27	$23.97	$24.22	$23.85	$23.85	$38.15	135,622
2018-07-26	$23.90	$23.94	$23.78	$23.78	$38.04	173,912
2018-07-25	$23.95	$24.00	$23.76	$23.98	$38.36	203,463
2018-07-24	$23.63	$23.95	$23.57	$23.83	$38.12	239,363
2018-07-23	$23.46	$23.46	$23.31	$23.31	$37.29	98,843
2018-07-20	$23.44	$23.59	$23.43	$23.44	$37.50	152,480
2018-07-19	$23.25	$23.39	$23.14	$23.24	$37.18	226,912
2018-07-18	$23.33	$23.40	$23.24	$23.31	$37.29	100,269
2018-07-17	$23.34	$23.68	$23.33	$23.55	$37.67	167,460
2018-07-16	$23.59	$23.63	$23.22	$23.25	$37.19	216,986
2018-07-13	$23.61	$23.92	$23.60	$23.83	$38.12	241,613
2018-07-12	$23.56	$23.56	$23.40	$23.54	$37.66	252,805
2018-07-11	$23.56	$23.65	$23.48	$23.56	$37.69	271,207
2018-07-10	$23.13	$23.48	$23.13	$23.44	$37.50	264,282
2018-07-09	$22.99	$23.15	$22.91	$23.08	$36.92	223,494
2018-07-06	$22.83	$22.96	$22.71	$22.92	$36.66	277,943
2018-07-05	$22.94	$22.98	$22.78	$22.97	$36.74	398,171
2018-07-03	$22.86	$23.01	$22.79	$22.85	$36.55	174,436
2018-07-02	$23.04	$23.04	$22.76	$22.91	$36.65	162,886
2018-06-29	$23.33	$23.44	$23.18	$23.32	$37.30	185,043
2018-06-28	$23.09	$23.24	$22.95	$23.21	$37.13	245,109
2018-06-27	$23.26	$23.43	$23.21	$23.30	$37.27	287,718
2018-06-26	$23.49	$23.53	$23.35	$23.39	$37.42	119,386
2018-06-25	$23.57	$23.69	$23.49	$23.55	$37.67	202,538
2018-06-22	$24.09	$24.21	$23.86	$23.96	$38.33	228,086
2018-06-21	$24.07	$24.17	$23.81	$23.86	$38.17	237,677
2018-06-20	$24.12	$24.19	$23.85	$23.86	$38.17	514,845
2018-06-19	$23.54	$23.81	$23.48	$23.74	$37.98	347,729
2018-06-18	$23.80	$23.90	$23.69	$23.88	$38.20	187,098
2018-06-15	$23.72	$23.87	$23.67	$23.83	$38.12	314,063
2018-06-14	$24.82	$24.82	$24.54	$24.57	$39.30	315,412
2018-06-13	$25.20	$25.20	$24.79	$24.82	$39.70	298,086
2018-06-12	$25.24	$25.33	$25.13	$25.18	$40.28	381,952
2018-06-11	$24.67	$25.08	$24.63	$24.75	$39.59	497,837
2018-06-08	$23.68	$23.75	$23.54	$23.62	$37.78	237,051
2018-06-07	$23.41	$23.66	$23.38	$23.62	$37.78	262,736
2018-06-06	$23.23	$23.49	$23.20	$23.43	$37.48	296,024
2018-06-05	$23.21	$23.25	$23.06	$23.20	$37.11	138,734
2018-06-04	$23.30	$23.35	$23.09	$23.25	$37.19	199,652
2018-06-01	$23.02	$23.19	$22.98	$23.13	$37.00	222,529
2018-05-31	$22.95	$22.95	$22.66	$22.82	$36.50	402,372
2018-05-30	$23.12	$23.17	$22.98	$23.00	$36.79	209,208
2018-05-29	$23.22	$23.26	$23.07	$23.20	$37.11	335,748
2018-05-25	$23.32	$23.52	$23.27	$23.35	$37.35	203,170
2018-05-24	$23.18	$23.18	$22.66	$22.85	$36.55	429,706
2018-05-23	$23.02	$23.26	$22.92	$23.25	$37.19	272,090
2018-05-22	$23.20	$23.34	$23.12	$23.18	$37.08	493,154
2018-05-21	$23.13	$23.17	$22.94	$23.07	$36.90	292,622
2018-05-18	$23.03	$23.07	$22.95	$23.02	$36.82	206,430
2018-05-17	$22.97	$23.12	$22.87	$23.03	$36.84	345,968
2018-05-16	$22.99	$23.10	$22.88	$23.02	$36.82	208,761
2018-05-15	$22.87	$23.00	$22.74	$22.97	$36.74	478,683
2018-05-14	$23.09	$23.10	$23.00	$23.03	$36.84	282,034
2018-05-11	$23.33	$23.39	$23.21	$23.25	$37.19	141,505
2018-05-10	$23.23	$23.23	$23.11	$23.22	$37.14	185,005
2018-05-09	$23.37	$23.37	$23.12	$23.16	$37.05	304,042
2018-05-08	$23.37	$23.45	$23.09	$23.18	$37.08	357,417
2018-05-07	$23.52	$23.58	$23.35	$23.56	$37.69	154,522
2018-05-04	$23.73	$23.73	$23.38	$23.55	$37.67	303,319
2018-05-03	$23.81	$23.93	$23.49	$23.71	$37.93	249,725
2018-05-02	$23.73	$23.73	$23.47	$23.51	$37.61	257,904
2018-05-01	$23.73	$23.90	$23.58	$23.87	$38.18	388,035
2018-04-30	$23.87	$23.87	$23.57	$23.75	$37.99	364,960
2018-04-27	$23.56	$24.12	$23.55	$23.96	$38.33	480,163
2018-04-26	$23.01	$23.29	$22.97	$23.20	$37.11	174,724
2018-04-25	$23.10	$23.17	$22.99	$23.04	$36.86	163,762
2018-04-24	$23.10	$23.19	$22.92	$23.02	$36.82	187,237
2018-04-23	$23.30	$23.43	$23.15	$23.15	$37.03	182,019
2018-04-20	$23.34	$23.46	$23.30	$23.35	$37.35	188,010
2018-04-19	$23.35	$23.35	$23.03	$23.10	$36.95	365,742
2018-04-18	$23.29	$23.54	$23.17	$23.47	$37.54	562,894
2018-04-17	$23.41	$23.52	$23.24	$23.42	$37.46	369,468
2018-04-16	$23.54	$23.56	$23.19	$23.48	$37.56	200,099
2018-04-13	$23.49	$23.54	$23.26	$23.49	$37.58	307,832
2018-04-12	$23.95	$23.95	$23.68	$23.71	$37.93	365,785
2018-04-11	$24.11	$24.37	$24.06	$24.16	$38.65	269,900
2018-04-10	$24.25	$24.29	$24.17	$24.20	$38.71	344,422
2018-04-09	$24.23	$24.30	$24.12	$24.14	$38.62	265,985
2018-04-06	$24.06	$24.20	$23.95	$24.07	$38.50	365,780
2018-04-05	$24.47	$24.47	$24.15	$24.22	$38.74	279,556
2018-04-04	$24.41	$24.51	$24.22	$24.48	$39.16	213,258
2018-04-03	$24.80	$24.87	$24.63	$24.83	$39.72	347,879
2018-04-02	$24.58	$24.58	$24.16	$24.22	$38.74	249,368
2018-03-29	$23.93	$24.27	$23.91	$24.17	$38.66	413,416
2018-03-28	$23.42	$23.82	$23.42	$23.75	$37.99	476,605
2018-03-27	$23.51	$23.65	$23.18	$23.26	$37.21	461,989
2018-03-26	$23.43	$23.43	$23.11	$23.33	$37.32	398,009
2018-03-23	$23.71	$23.71	$23.22	$23.26	$37.21	280,798
2018-03-22	$23.71	$23.71	$23.53	$23.54	$37.66	225,264
2018-03-21	$23.79	$23.88	$23.64	$23.75	$37.99	263,638
2018-03-20	$24.20	$24.24	$23.87	$23.87	$38.18	282,644
2018-03-19	$24.50	$24.65	$24.35	$24.46	$39.13	305,669
2018-03-16	$24.71	$24.76	$24.54	$24.70	$39.51	641,749
2018-03-15	$24.44	$24.59	$24.18	$24.23	$38.76	329,326
2018-03-14	$24.40	$24.44	$24.07	$24.17	$38.66	349,849
2018-03-13	$24.57	$24.57	$24.28	$24.30	$38.87	370,883
2018-03-12	$24.53	$24.67	$24.48	$24.58	$39.32	238,084
2018-03-09	$24.13	$24.38	$24.10	$24.32	$38.90	182,155
2018-03-08	$23.97	$23.98	$23.78	$23.86	$38.17	318,792
2018-03-07	$24.18	$24.29	$24.06	$24.19	$38.70	258,143
2018-03-06	$24.35	$24.35	$24.17	$24.23	$38.76	309,480
2018-03-05	$24.16	$24.35	$24.14	$24.20	$38.71	180,248
2018-03-02	$23.97	$24.27	$23.89	$24.20	$38.71	224,234
2018-03-01	$24.32	$24.40	$24.06	$24.20	$38.71	215,210
2018-02-28	$24.74	$24.74	$24.31	$24.35	$38.95	253,379
2018-02-27	$24.94	$24.98	$24.61	$24.63	$39.40	312,035
2018-02-26	$24.63	$24.78	$24.50	$24.73	$39.56	213,118
2018-02-23	$24.78	$24.83	$24.29	$24.50	$39.19	434,993
2018-02-22	$24.78	$24.82	$24.42	$24.44	$39.10	314,049
2018-02-21	$25.44	$25.51	$25.09	$25.11	$40.17	318,643
2018-02-20	$25.24	$25.46	$25.12	$25.30	$40.47	203,362
2018-02-16	$25.26	$25.58	$25.23	$25.40	$40.63	177,793
2018-02-15	$25.30	$25.35	$24.97	$25.30	$40.47	156,403
2018-02-14	$24.72	$25.00	$24.54	$24.93	$39.88	187,774
2018-02-13	$24.55	$24.64	$24.44	$24.50	$39.19	237,500
2018-02-12	$24.46	$24.70	$24.40	$24.55	$39.27	199,541
2018-02-09	$24.61	$24.67	$23.94	$24.32	$38.90	380,948
2018-02-08	$25.12	$25.19	$24.36	$24.37	$38.98	564,568
2018-02-07	$25.52	$25.56	$25.07	$25.08	$40.12	798,425
2018-02-06	$25.78	$26.00	$25.22	$25.89	$41.42	853,176
2018-02-05	$26.49	$26.70	$26.01	$26.05	$41.67	270,891
2018-02-02	$26.88	$26.90	$26.63	$26.68	$42.68	191,106
2018-02-01	$27.15	$27.37	$27.08	$27.19	$43.50	213,394
2018-01-31	$27.51	$27.57	$27.30	$27.52	$44.02	232,378
2018-01-30	$27.58	$27.64	$27.27	$27.42	$43.86	203,721
2018-01-29	$27.69	$27.73	$27.46	$27.54	$44.06	204,601
2018-01-26	$27.96	$28.16	$27.79	$28.16	$45.05	184,717
2018-01-25	$28.00	$28.03	$27.65	$27.85	$44.55	308,348
2018-01-24	$28.50	$28.65	$28.29	$28.33	$45.32	293,222
2018-01-23	$28.45	$28.45	$28.09	$28.37	$45.38	217,306
2018-01-22	$28.46	$28.55	$28.21	$28.41	$45.45	257,976
2018-01-19	$28.86	$28.91	$28.72	$28.80	$46.07	230,066
2018-01-18	$28.76	$28.97	$28.72	$28.82	$46.10	366,450
2018-01-17	$27.54	$27.95	$27.45	$27.81	$44.49	221,999
2018-01-16	$27.77	$27.80	$27.51	$27.54	$44.06	350,550
2018-01-12	$27.70	$27.82	$27.56	$27.80	$44.47	161,791
2018-01-11	$27.64	$27.78	$27.56	$27.72	$44.34	448,805
2018-01-10	$27.91	$27.99	$27.44	$27.52	$44.02	356,363
2018-01-09	$28.64	$28.64	$28.32	$28.32	$45.30	330,790
2018-01-08	$27.75	$27.78	$27.53	$27.65	$44.23	288,525
2018-01-05	$28.01	$28.24	$27.80	$28.06	$44.89	269,254
2018-01-04	$27.29	$27.33	$27.15	$27.26	$43.61	296,365
2018-01-03	$27.45	$27.66	$27.33	$27.58	$44.12	324,212
2018-01-02	$28.01	$28.08	$27.82	$28.08	$44.92	170,377
2017-12-29	$27.89	$28.04	$27.89	$27.91	$44.65	215,899
2017-12-28	$27.99	$27.99	$27.73	$27.87	$44.58	163,008
2017-12-27	$28.28	$28.62	$28.26	$28.47	$45.54	170,800
2017-12-26	$28.62	$28.76	$28.53	$28.65	$45.83	90,535
2017-12-22	$28.25	$28.37	$28.11	$28.25	$45.19	91,673
2017-12-21	$27.93	$28.19	$27.93	$28.02	$44.82	145,593
2017-12-20	$27.96	$28.08	$27.86	$27.89	$44.62	253,656
2017-12-19	$28.08	$28.19	$27.92	$27.93	$44.68	192,038
2017-12-18	$28.03	$28.20	$27.96	$28.05	$44.87	373,998
2017-12-15	$28.11	$28.33	$27.92	$28.20	$45.11	261,335
2017-12-14	$27.95	$28.09	$27.82	$27.96	$44.73	308,701
2017-12-13	$28.06	$28.21	$27.81	$27.94	$44.70	561,726
2017-12-12	$27.53	$27.53	$27.22	$27.31	$43.69	301,402
2017-12-11	$27.64	$28.08	$27.60	$27.89	$44.62	358,176
2017-12-08	$27.55	$27.55	$27.16	$27.41	$43.85	240,748
2017-12-07	$28.00	$28.12	$27.79	$27.99	$44.78	348,682
2017-12-06	$28.00	$28.09	$27.76	$27.88	$44.60	353,985
2017-12-05	$28.00	$28.10	$27.95	$27.96	$44.73	279,256
2017-12-04	$27.70	$27.82	$27.40	$27.46	$43.93	258,275
2017-12-01	$27.67	$27.67	$27.18	$27.38	$43.80	337,834
2017-11-30	$27.00	$27.49	$27.00	$27.44	$43.90	696,267
2017-11-29	$26.63	$26.67	$26.41	$26.46	$42.33	316,755
2017-11-28	$26.55	$26.71	$26.44	$26.69	$42.70	436,003
2017-11-27	$26.77	$26.87	$26.62	$26.75	$42.79	337,791
2017-11-24	$26.75	$26.87	$26.74	$26.80	$42.87	86,949
2017-11-22	$26.47	$26.84	$26.42	$26.72	$42.74	239,354
2017-11-21	$25.55	$25.75	$25.45	$25.70	$41.11	154,276
2017-11-20	$25.48	$25.48	$25.28	$25.35	$40.55	246,249
2017-11-17	$25.89	$25.89	$25.60	$25.75	$41.19	233,247
2017-11-16	$25.71	$26.10	$25.71	$26.03	$41.64	216,844
2017-11-15	$25.20	$26.00	$25.18	$25.48	$40.76	178,515
2017-11-14	$25.01	$25.16	$24.98	$25.11	$40.17	174,084
2017-11-13	$25.12	$25.18	$24.82	$25.06	$40.09	495,178
2017-11-10	$25.64	$25.74	$25.53	$25.68	$41.08	311,471
2017-11-09	$25.34	$25.57	$25.22	$25.43	$40.68	424,465
2017-11-08	$25.33	$25.63	$25.33	$25.59	$40.94	243,754
2017-11-07	$25.50	$25.63	$25.38	$25.50	$40.79	285,595
2017-11-06	$25.90	$25.91	$25.67	$25.87	$41.38	210,048
2017-11-03	$26.35	$26.40	$26.12	$26.25	$41.99	241,829
2017-11-02	$26.35	$26.36	$26.07	$26.23	$41.96	236,563
2017-11-01	$26.35	$26.36	$26.00	$26.12	$41.78	179,083
2017-10-31	$26.22	$26.23	$26.02	$26.14	$41.82	250,959
2017-10-30	$25.54	$25.62	$25.44	$25.51	$40.81	278,457
2017-10-27	$25.66	$25.66	$25.42	$25.63	$41.00	136,484
2017-10-26	$25.83	$25.84	$25.60	$25.63	$41.00	281,536
2017-10-25	$26.38	$26.38	$25.82	$26.03	$41.63	383,492
2017-10-24	$25.89	$26.02	$25.83	$25.92	$41.46	186,158
2017-10-23	$25.86	$25.90	$25.58	$25.65	$41.03	137,546
2017-10-20	$26.01	$26.03	$25.86	$25.90	$41.43	229,904
2017-10-19	$25.97	$25.97	$25.72	$25.77	$41.22	229,617
2017-10-18	$26.15	$26.21	$26.04	$26.17	$41.86	170,040
2017-10-17	$26.40	$26.80	$25.90	$26.17	$41.86	467,431
2017-10-16	$26.64	$26.79	$26.54	$26.61	$42.57	406,203
2017-10-13	$26.29	$26.33	$26.07	$26.27	$42.02	414,882
2017-10-12	$26.04	$26.15	$25.95	$26.08	$41.72	384,592
2017-10-11	$25.99	$26.00	$25.70	$25.90	$41.43	410,208
2017-10-10	$25.92	$26.02	$25.83	$25.97	$41.54	453,039
2017-10-09	$24.78	$24.86	$24.62	$24.85	$39.75	249,025
2017-10-06	$24.72	$24.87	$24.55	$24.64	$39.42	303,682
2017-10-05	$24.85	$25.01	$24.68	$24.73	$39.56	242,075
2017-10-04	$24.85	$24.90	$24.68	$24.79	$39.66	218,421
2017-10-03	$24.76	$24.97	$24.66	$24.83	$39.72	293,754
2017-10-02	$24.49	$24.77	$24.47	$24.73	$39.56	374,879
2017-09-29	$24.63	$24.71	$24.47	$24.59	$39.34	411,765
2017-09-28	$24.64	$24.82	$24.61	$24.69	$39.50	599,166
2017-09-27	$24.80	$24.83	$24.53	$24.75	$39.59	521,463
2017-09-26	$24.63	$24.97	$24.63	$24.76	$39.61	576,447
2017-09-25	$24.45	$24.45	$24.03	$24.26	$38.81	330,659
2017-09-22	$24.50	$24.56	$24.46	$24.51	$39.21	367,040
2017-09-21	$24.18	$24.31	$24.13	$24.22	$38.74	369,800
2017-09-20	$23.97	$24.08	$23.70	$23.85	$38.15	366,135
2017-09-19	$24.01	$24.03	$23.82	$23.91	$38.25	412,597
2017-09-18	$24.50	$24.51	$24.16	$24.25	$38.79	706,586
2017-09-15	$24.50	$24.72	$24.29	$24.45	$39.11	839,002
2017-09-14	$23.80	$23.80	$23.54	$23.57	$37.70	650,118
2017-09-13	$24.31	$24.36	$24.12	$24.21	$38.73	609,330
2017-09-12	$24.20	$24.22	$24.06	$24.10	$38.55	250,828
2017-09-11	$24.30	$24.31	$24.06	$24.15	$38.63	253,957
2017-09-08	$24.42	$24.42	$24.17	$24.26	$38.81	311,571
2017-09-07	$24.62	$24.71	$24.40	$24.43	$39.08	553,576
2017-09-06	$24.02	$24.02	$23.67	$23.68	$37.88	360,516
2017-09-05	$24.50	$24.55	$23.94	$23.97	$38.34	769,935
2017-09-01	$25.16	$25.20	$24.81	$24.85	$39.75	448,982
2017-08-31	$25.25	$25.32	$25.10	$25.29	$40.46	362,301
2017-08-30	$25.58	$25.58	$25.24	$25.27	$40.42	349,947
2017-08-29	$25.76	$25.76	$25.56	$25.59	$40.94	172,575
2017-08-28	$25.93	$25.97	$25.79	$25.85	$41.35	166,810
2017-08-25	$25.86	$25.91	$25.78	$25.81	$41.29	101,121
2017-08-24	$26.02	$26.02	$25.84	$25.86	$41.37	138,270
2017-08-23	$25.75	$25.84	$25.68	$25.76	$41.21	162,311
2017-08-22	$25.82	$25.96	$25.69	$25.79	$41.26	225,251
2017-08-21	$25.45	$25.57	$25.35	$25.44	$40.70	236,151
2017-08-18	$25.55	$25.55	$25.30	$25.34	$40.54	348,975
2017-08-17	$25.94	$25.95	$25.67	$25.67	$41.06	504,435
2017-08-16	$26.45	$26.45	$26.19	$26.33	$42.12	234,733
2017-08-15	$26.56	$26.62	$26.49	$26.55	$42.47	223,337
2017-08-14	$26.32	$26.59	$26.32	$26.57	$42.50	292,314
2017-08-11	$25.70	$26.10	$25.53	$25.99	$41.58	607,049
2017-08-10	$26.33	$26.33	$26.08	$26.17	$41.86	469,068
2017-08-09	$26.82	$27.06	$26.63	$27.00	$43.19	204,021
2017-08-08	$27.41	$27.41	$27.14	$27.25	$43.59	283,981
2017-08-07	$27.42	$27.70	$27.42	$27.68	$44.28	265,920
2017-08-04	$27.45	$27.46	$27.19	$27.25	$43.59	314,054
2017-08-03	$27.76	$27.79	$27.40	$27.70	$44.31	537,614
2017-08-02	$27.96	$28.13	$27.81	$27.88	$44.60	577,595
2017-08-01	$27.51	$27.67	$27.48	$27.64	$44.22	540,600
2017-07-31	$27.55	$27.60	$27.26	$27.26	$43.61	433,025
2017-07-28	$27.36	$27.51	$27.24	$27.51	$44.01	234,834
2017-07-27	$27.88	$27.89	$27.41	$27.51	$44.01	359,994
2017-07-26	$26.97	$27.20	$26.90	$27.02	$43.22	316,123
2017-07-25	$27.54	$27.54	$27.38	$27.40	$43.83	316,516
2017-07-24	$27.54	$27.59	$27.45	$27.50	$43.99	511,993
2017-07-21	$26.88	$27.38	$26.88	$27.21	$43.53	405,486
2017-07-20	$26.11	$26.24	$26.05	$26.15	$41.83	114,755
2017-07-19	$26.07	$26.07	$25.93	$26.04	$41.66	134,607
2017-07-18	$25.77	$25.95	$25.69	$25.93	$41.48	148,733
2017-07-17	$25.98	$25.98	$25.85	$25.95	$41.51	151,746
2017-07-14	$25.75	$26.06	$25.74	$26.03	$41.64	205,737
2017-07-13	$25.32	$25.35	$25.14	$25.35	$40.55	149,152
2017-07-12	$25.19	$25.24	$25.03	$25.24	$40.38	164,340
2017-07-11	$25.08	$25.18	$25.01	$25.07	$40.10	152,766
2017-07-10	$24.90	$24.92	$24.66	$24.88	$39.80	242,998
2017-07-07	$24.80	$24.96	$24.71	$24.90	$39.83	276,146
2017-07-06	$24.85	$24.91	$24.72	$24.82	$39.70	424,904
2017-07-05	$25.82	$25.82	$25.50	$25.61	$40.97	276,730
2017-07-03	$26.41	$26.56	$26.38	$26.45	$42.31	265,290
2017-06-30	$25.97	$25.97	$25.66	$25.67	$41.06	163,473
2017-06-29	$25.45	$25.52	$25.33	$25.40	$40.63	243,430
2017-06-28	$25.94	$26.00	$25.68	$25.89	$41.42	278,433
2017-06-27	$25.79	$25.80	$25.60	$25.62	$40.83	408,325
2017-06-26	$25.29	$25.32	$25.12	$25.13	$40.05	166,455
2017-06-23	$25.27	$25.27	$24.98	$25.05	$39.92	173,656
2017-06-22	$25.57	$25.68	$25.40	$25.42	$40.51	400,457
2017-06-21	$24.66	$24.84	$24.66	$24.82	$39.55	276,642
2017-06-20	$24.38	$24.39	$24.19	$24.26	$38.66	234,853
2017-06-19	$24.31	$24.52	$24.25	$24.46	$38.98	302,757
2017-06-16	$23.84	$23.96	$23.80	$23.94	$38.15	197,560
2017-06-15	$23.75	$23.97	$23.73	$23.93	$38.13	230,104
2017-06-14	$24.52	$24.52	$24.09	$24.21	$38.58	178,694
2017-06-13	$24.35	$24.45	$24.29	$24.42	$38.92	126,252
2017-06-12	$24.25	$24.28	$24.11	$24.22	$38.60	400,474
2017-06-09	$24.42	$24.51	$24.25	$24.28	$38.69	254,233
2017-06-08	$24.17	$24.32	$24.10	$24.31	$38.74	314,317
2017-06-07	$24.50	$24.50	$24.32	$24.42	$38.92	770,576
2017-06-06	$24.73	$24.90	$24.71	$24.74	$39.43	288,042
2017-06-05	$24.66	$24.81	$24.50	$24.77	$39.47	360,151
2017-06-02	$24.94	$25.12	$24.94	$25.02	$39.87	154,778
2017-06-01	$24.69	$24.99	$24.69	$24.94	$39.74	241,222
2017-05-31	$25.03	$25.12	$24.82	$25.12	$40.03	298,538
2017-05-30	$24.50	$24.79	$24.39	$24.75	$39.44	320,877
2017-05-26	$25.13	$25.21	$24.97	$25.09	$39.98	213,748
2017-05-25	$24.83	$24.89	$24.70	$24.88	$39.65	176,179
2017-05-24	$24.77	$24.91	$24.72	$24.88	$39.65	267,005
2017-05-23	$24.56	$24.57	$24.33	$24.38	$38.85	236,287
2017-05-22	$24.42	$24.64	$24.42	$24.58	$39.17	287,041
2017-05-19	$24.05	$24.46	$24.04	$24.29	$38.71	304,518
2017-05-18	$23.52	$23.78	$23.48	$23.68	$37.74	257,564
2017-05-17	$23.74	$23.84	$23.51	$23.51	$37.47	176,487
2017-05-16	$23.80	$23.94	$23.73	$23.85	$38.01	393,220
2017-05-15	$23.53	$23.53	$23.38	$23.46	$37.39	175,886
2017-05-12	$23.28	$23.39	$23.24	$23.36	$37.23	221,788
2017-05-11	$23.25	$23.36	$23.11	$23.14	$36.88	265,596
2017-05-10	$23.49	$23.59	$23.46	$23.52	$37.48	298,410
2017-05-09	$23.42	$23.63	$23.42	$23.55	$37.53	283,715
2017-05-08	$23.42	$23.48	$23.34	$23.47	$37.40	415,607
2017-05-05	$23.16	$23.40	$23.13	$23.38	$37.26	275,742
2017-05-04	$23.30	$23.30	$23.01	$23.16	$36.91	286,270
2017-05-03	$23.71	$23.75	$23.47	$23.65	$37.69	184,924
2017-05-02	$23.69	$23.75	$23.56	$23.71	$37.78	218,215
2017-05-01	$23.73	$23.73	$23.49	$23.62	$37.64	220,310
2017-04-28	$23.50	$23.60	$23.33	$23.59	$37.59	675,135
2017-04-27	$23.58	$23.71	$23.58	$23.69	$37.75	240,100
2017-04-26	$23.82	$23.97	$23.74	$23.83	$37.98	350,606
2017-04-25	$24.28	$24.61	$24.28	$24.60	$39.20	296,110
2017-04-24	$24.56	$24.69	$24.21	$24.26	$38.66	312,544
2017-04-21	$24.61	$24.68	$24.30	$24.33	$38.77	332,049
2017-04-20	$24.19	$24.30	$24.19	$24.26	$38.66	212,893
2017-04-19	$24.12	$24.20	$24.01	$24.06	$38.34	204,236
2017-04-18	$24.03	$24.10	$23.91	$24.06	$38.34	368,936
2017-04-17	$24.00	$24.06	$23.88	$24.05	$38.33	131,151
2017-04-13	$23.88	$24.12	$23.86	$23.99	$38.23	161,533
2017-04-12	$23.80	$23.89	$23.65	$23.74	$37.83	424,482
2017-04-11	$23.74	$24.00	$23.53	$23.94	$38.15	1,090,803
2017-04-10	$24.71	$24.79	$24.64	$24.76	$39.46	220,098
2017-04-07	$24.92	$24.98	$24.87	$24.89	$39.66	249,205
2017-04-06	$25.07	$25.15	$24.98	$25.05	$39.92	367,845
2017-04-05	$25.02	$25.05	$24.91	$24.92	$39.71	288,202
2017-04-04	$25.20	$25.35	$25.12	$25.26	$40.25	371,562
2017-04-03	$25.18	$25.31	$25.12	$25.31	$40.33	187,466
2017-03-31	$25.21	$25.25	$25.07	$25.18	$40.13	275,908
2017-03-30	$25.29	$25.46	$25.24	$25.35	$40.40	427,738
2017-03-29	$25.38	$25.38	$24.95	$25.03	$39.89	547,189
2017-03-28	$25.64	$25.90	$25.64	$25.73	$41.00	335,737
2017-03-27	$25.78	$25.88	$25.58	$25.77	$41.07	547,125
2017-03-24	$25.73	$25.86	$25.52	$25.72	$40.99	457,648
2017-03-23	$25.82	$26.07	$25.78	$25.85	$41.19	689,386
2017-03-22	$25.65	$25.66	$25.38	$25.50	$40.64	467,586
2017-03-21	$25.20	$25.32	$25.03	$25.04	$39.90	390,529
2017-03-20	$24.96	$25.23	$24.94	$25.05	$39.92	229,832
2017-03-17	$24.69	$24.87	$24.59	$24.82	$39.55	593,140
2017-03-16	$25.09	$25.21	$25.00	$25.15	$40.08	323,709
2017-03-15	$24.96	$25.10	$24.72	$24.95	$39.76	677,892
2017-03-14	$23.94	$24.12	$23.80	$23.96	$38.18	491,450
2017-03-13	$23.90	$24.03	$23.79	$23.97	$38.20	545,231
2017-03-10	$23.88	$24.00	$23.85	$23.98	$38.21	349,148
2017-03-09	$23.74	$23.85	$23.61	$23.76	$37.86	572,618
2017-03-08	$23.22	$23.66	$23.19	$23.60	$37.61	845,454
2017-03-07	$22.40	$22.66	$22.38	$22.53	$35.90	522,722
2017-03-06	$22.25	$22.56	$22.24	$22.45	$35.78	529,478
2017-03-03	$22.31	$22.45	$22.24	$22.37	$35.65	257,480
2017-03-02	$22.30	$22.30	$22.08	$22.22	$35.41	297,406
2017-03-01	$22.49	$22.54	$22.33	$22.36	$35.63	180,591
2017-02-28	$22.66	$22.71	$22.53	$22.60	$36.02	370,348
2017-02-27	$22.74	$22.74	$22.49	$22.54	$35.92	232,595
2017-02-24	$22.63	$22.79	$22.52	$22.74	$36.24	342,849
2017-02-23	$22.49	$22.59	$22.44	$22.52	$35.89	253,645
2017-02-22	$22.36	$22.48	$22.29	$22.46	$35.79	179,883
2017-02-21	$22.05	$22.23	$22.00	$22.23	$35.43	532,992
2017-02-17	$21.92	$21.95	$21.78	$21.88	$34.87	577,040
2017-02-16	$22.03	$22.11	$21.90	$21.99	$35.04	236,513
2017-02-15	$22.02	$22.19	$21.94	$22.03	$35.11	712,817
2017-02-14	$22.21	$22.30	$22.07	$22.28	$35.51	218,958
2017-02-13	$22.13	$22.22	$22.10	$22.18	$35.35	185,904
2017-02-10	$21.98	$22.26	$21.97	$22.20	$35.38	287,316
2017-02-09	$22.05	$22.05	$21.91	$21.95	$34.98	523,325
2017-02-08	$21.96	$22.19	$21.90	$22.05	$35.14	408,759
2017-02-07	$21.92	$21.97	$21.84	$21.96	$35.00	164,917
2017-02-06	$21.83	$21.95	$21.70	$21.81	$34.76	229,327
2017-02-03	$21.61	$21.83	$21.56	$21.74	$34.64	389,717
2017-02-02	$21.35	$21.40	$21.22	$21.32	$33.98	417,576
2017-02-01	$21.33	$21.45	$21.14	$21.32	$33.98	521,009
2017-01-31	$21.41	$21.60	$21.37	$21.50	$34.26	207,717
2017-01-30	$21.45	$21.45	$21.25	$21.34	$34.01	293,650
2017-01-27	$21.38	$21.60	$21.27	$21.53	$34.31	360,894
2017-01-26	$21.15	$21.56	$21.11	$21.49	$34.25	406,104
2017-01-25	$21.12	$21.17	$20.97	$21.17	$33.74	339,098
2017-01-24	$21.20	$21.34	$21.15	$21.23	$33.83	323,875
2017-01-23	$21.16	$21.16	$20.94	$21.13	$33.67	570,599
2017-01-20	$21.24	$21.32	$21.18	$21.28	$33.91	188,004
2017-01-19	$21.22	$21.29	$21.09	$21.21	$33.80	310,301
2017-01-18	$21.50	$21.50	$21.30	$21.37	$34.06	427,159
2017-01-17	$21.50	$21.63	$21.41	$21.60	$34.42	468,381
2017-01-13	$21.58	$21.62	$21.45	$21.48	$34.23	297,677
2017-01-12	$21.57	$21.59	$21.44	$21.49	$34.25	225,279
2017-01-11	$21.17	$21.43	$21.10	$21.33	$33.99	355,132
2017-01-10	$20.98	$21.23	$20.97	$21.16	$33.72	574,730
2017-01-09	$20.93	$21.04	$20.87	$21.00	$33.47	338,129
2017-01-06	$21.21	$21.28	$21.00	$21.11	$33.64	338,011
2017-01-05	$21.37	$21.52	$21.23	$21.43	$34.15	240,985
2017-01-04	$20.66	$20.92	$20.61	$20.91	$33.32	492,471
2017-01-03	$20.63	$20.71	$20.44	$20.64	$32.89	676,973
2016-12-30	$20.94	$21.07	$20.86	$20.90	$33.31	318,202
2016-12-29	$20.75	$20.99	$20.63	$20.97	$33.42	368,318
2016-12-28	$21.09	$21.09	$20.79	$20.85	$33.23	472,806
2016-12-27	$21.47	$21.56	$21.38	$21.49	$32.86	94,076
2016-12-23	$21.44	$21.47	$21.31	$21.40	$32.73	168,010
2016-12-22	$21.32	$21.60	$21.25	$21.53	$32.92	209,546
2016-12-21	$21.64	$21.72	$21.35	$21.37	$32.68	329,217
2016-12-20	$21.65	$21.96	$21.60	$21.90	$33.49	621,103
2016-12-19	$21.65	$21.75	$21.53	$21.67	$33.14	333,181
2016-12-16	$21.76	$21.85	$21.69	$21.77	$33.29	257,497
2016-12-15	$21.65	$21.73	$21.52	$21.67	$33.14	328,044
2016-12-14	$22.06	$22.07	$21.72	$21.76	$33.28	448,401
2016-12-13	$22.21	$22.31	$22.07	$22.27	$34.06	275,919
2016-12-12	$22.06	$22.14	$21.97	$22.08	$33.77	201,094
2016-12-09	$22.29	$22.29	$21.99	$22.08	$33.77	349,374
2016-12-08	$22.08	$22.38	$22.08	$22.36	$34.19	368,215
2016-12-07	$21.98	$22.30	$21.91	$22.26	$34.04	253,823
2016-12-06	$21.57	$21.79	$21.55	$21.77	$33.29	283,167
2016-12-05	$21.52	$21.60	$21.46	$21.49	$32.86	454,730
2016-12-02	$21.45	$21.59	$21.45	$21.50	$32.88	689,717
2016-12-01	$21.22	$21.32	$21.09	$21.30	$32.57	844,170
2016-11-30	$21.48	$21.55	$21.15	$21.20	$32.42	436,107
2016-11-29	$21.16	$21.28	$21.10	$21.26	$32.51	252,905
2016-11-28	$21.21	$21.21	$21.00	$21.06	$32.21	339,634
2016-11-25	$21.27	$21.31	$21.21	$21.28	$32.54	144,448
2016-11-23	$21.27	$21.38	$21.13	$21.13	$32.31	310,337
2016-11-22	$20.92	$21.07	$20.86	$21.01	$32.13	363,725
2016-11-21	$20.80	$20.88	$20.74	$20.86	$31.90	344,789
2016-11-18	$20.71	$20.87	$20.65	$20.84	$31.87	346,161
2016-11-17	$20.67	$20.76	$20.56	$20.71	$31.67	386,886
2016-11-16	$20.53	$20.86	$20.53	$20.86	$31.90	509,889
2016-11-15	$20.71	$20.97	$20.70	$20.96	$32.05	534,437
2016-11-14	$20.67	$20.79	$20.65	$20.72	$31.69	260,673
2016-11-11	$20.80	$21.07	$20.73	$20.95	$32.04	335,481
2016-11-10	$21.04	$21.10	$20.81	$20.82	$31.84	372,994
2016-11-09	$21.23	$21.37	$21.20	$21.25	$32.50	244,836
2016-11-08	$21.67	$21.86	$21.64	$21.75	$33.26	103,206
2016-11-07	$21.83	$21.83	$21.64	$21.77	$33.29	189,484
2016-11-04	$21.75	$21.84	$21.65	$21.69	$33.17	172,124
2016-11-03	$21.65	$21.88	$21.65	$21.71	$33.20	155,251
2016-11-02	$21.59	$21.65	$21.47	$21.60	$33.03	209,387
2016-11-01	$21.87	$21.95	$21.64	$21.73	$33.23	281,793
2016-10-31	$21.73	$21.88	$21.68	$21.85	$33.41	166,979
2016-10-28	$21.80	$21.93	$21.50	$21.68	$33.15	388,560
2016-10-27	$22.42	$22.51	$22.20	$22.22	$33.98	307,043
2016-10-26	$22.33	$22.41	$22.06	$22.08	$33.77	287,642
2016-10-25	$22.64	$22.72	$22.25	$22.32	$34.13	524,322
2016-10-24	$22.61	$22.79	$22.37	$22.60	$34.56	545,648
2016-10-21	$21.76	$21.83	$21.66	$21.80	$33.34	375,961
2016-10-20	$22.02	$22.05	$21.80	$21.83	$33.38	333,332
2016-10-19	$22.52	$22.55	$22.33	$22.38	$34.22	304,605
2016-10-18	$22.40	$22.46	$22.22	$22.35	$34.18	344,840
2016-10-17	$21.97	$21.98	$21.71	$21.82	$33.37	492,372
2016-10-14	$21.72	$21.73	$21.53	$21.64	$33.09	140,323
2016-10-13	$21.48	$21.51	$21.30	$21.46	$32.82	215,074
2016-10-12	$21.63	$21.75	$21.57	$21.70	$33.18	240,578
2016-10-11	$21.77	$21.83	$21.68	$21.74	$33.25	314,631
2016-10-10	$22.04	$22.04	$21.91	$21.96	$33.58	387,060
2016-10-07	$21.68	$21.76	$21.59	$21.73	$33.23	679,651
2016-10-06	$21.70	$21.86	$21.67	$21.80	$33.34	632,742
2016-10-05	$22.22	$22.25	$21.94	$21.98	$33.61	421,072
2016-10-04	$22.44	$22.46	$22.23	$22.42	$34.29	802,689
2016-10-03	$22.66	$22.67	$22.39	$22.55	$34.48	406,548
2016-09-30	$22.77	$22.79	$22.52	$22.60	$34.56	311,315
2016-09-29	$22.74	$22.78	$22.51	$22.60	$34.56	324,439
2016-09-28	$22.41	$22.56	$22.35	$22.55	$34.48	401,168
2016-09-27	$22.33	$22.33	$22.08	$22.23	$33.99	339,485
2016-09-26	$22.12	$22.13	$21.91	$21.94	$33.55	239,483
2016-09-23	$22.19	$22.24	$22.04	$22.04	$33.70	150,197
2016-09-22	$22.11	$22.21	$22.08	$22.18	$33.92	338,068
2016-09-21	$21.51	$21.93	$21.47	$21.89	$33.47	380,379
2016-09-20	$21.52	$21.56	$21.35	$21.35	$32.65	239,441
2016-09-19	$21.40	$21.59	$21.31	$21.50	$32.88	379,619
2016-09-16	$21.24	$21.24	$21.06	$21.12	$32.30	594,373
2016-09-15	$21.17	$21.28	$21.10	$21.25	$32.50	221,192
2016-09-14	$21.27	$21.29	$21.12	$21.20	$32.42	272,939
2016-09-13	$21.79	$21.79	$21.10	$21.22	$32.45	391,476
2016-09-12	$21.74	$22.17	$21.69	$22.12	$33.83	313,821
2016-09-09	$22.23	$22.24	$21.81	$21.83	$33.38	256,991
2016-09-08	$22.53	$22.60	$22.40	$22.46	$34.35	342,694
2016-09-07	$22.45	$22.45	$22.31	$22.36	$34.19	257,642
2016-09-06	$21.96	$22.15	$21.89	$22.15	$33.87	276,471
2016-09-02	$21.66	$21.77	$21.59	$21.75	$33.26	196,972
2016-09-01	$21.49	$21.56	$21.38	$21.51	$32.89	176,385
2016-08-31	$21.73	$21.79	$21.58	$21.70	$33.18	268,522
2016-08-30	$21.91	$21.91	$21.72	$21.76	$33.28	138,836
2016-08-29	$21.98	$21.99	$21.82	$21.87	$33.44	114,854
2016-08-26	$22.16	$22.22	$21.83	$21.95	$33.57	386,151
2016-08-25	$21.94	$21.96	$21.82	$21.91	$33.51	180,475
2016-08-24	$21.92	$21.92	$21.68	$21.75	$33.26	274,158
2016-08-23	$22.09	$22.09	$21.88	$21.88	$33.46	171,207
2016-08-22	$22.01	$22.08	$21.88	$22.01	$33.66	325,897
2016-08-19	$22.40	$22.41	$22.23	$22.40	$34.25	370,649
2016-08-18	$22.78	$22.98	$22.68	$22.97	$35.13	224,832
2016-08-17	$22.88	$22.96	$22.74	$22.96	$35.11	166,699
2016-08-16	$22.95	$22.96	$22.84	$22.90	$35.02	203,829
2016-08-15	$22.81	$22.94	$22.79	$22.81	$34.88	109,463
2016-08-12	$22.87	$22.93	$22.65	$22.66	$34.65	127,542
2016-08-11	$22.96	$23.01	$22.88	$22.91	$35.03	215,514
2016-08-10	$22.79	$22.81	$22.68	$22.76	$34.80	205,549
2016-08-09	$22.52	$22.66	$22.46	$22.54	$34.47	149,683
2016-08-08	$22.29	$22.40	$22.22	$22.31	$34.12	236,731
2016-08-05	$22.29	$22.33	$22.15	$22.21	$33.96	259,880
2016-08-04	$22.14	$22.29	$22.03	$22.15	$33.87	322,448
2016-08-03	$22.12	$22.32	$22.09	$22.31	$34.12	403,123
2016-08-02	$22.50	$22.52	$22.18	$22.26	$34.04	361,452
2016-08-01	$22.80	$22.82	$22.61	$22.72	$34.74	262,797
2016-07-29	$22.93	$23.09	$22.76	$22.91	$35.03	579,745
2016-07-28	$22.78	$23.17	$22.74	$23.17	$35.43	544,889
2016-07-27	$22.67	$22.94	$22.67	$22.84	$34.93	572,395
2016-07-26	$22.28	$22.64	$22.28	$22.58	$34.53	424,770
2016-07-25	$22.44	$22.47	$22.28	$22.32	$34.13	339,065
2016-07-22	$22.08	$22.17	$22.00	$22.12	$33.83	309,727
2016-07-21	$21.71	$22.03	$21.71	$22.03	$33.69	521,340
2016-07-20	$21.44	$21.45	$21.33	$21.40	$32.73	326,010
2016-07-19	$21.70	$21.76	$21.66	$21.71	$33.20	237,568
2016-07-18	$21.78	$21.92	$21.78	$21.89	$33.47	208,281
2016-07-15	$21.72	$21.82	$21.55	$21.81	$33.35	502,492
2016-07-14	$21.65	$21.86	$21.51	$21.72	$33.21	335,023
2016-07-13	$21.34	$21.47	$21.26	$21.45	$32.80	271,607
2016-07-12	$21.11	$21.20	$21.04	$21.14	$32.33	327,786
2016-07-11	$20.93	$21.01	$20.87	$21.00	$32.11	304,539
2016-07-08	$20.74	$20.83	$20.69	$20.78	$31.78	206,309
2016-07-07	$20.61	$20.70	$20.41	$20.48	$31.32	232,187
2016-07-06	$20.47	$20.69	$20.38	$20.68	$31.62	279,874
2016-07-05	$20.72	$20.76	$20.62	$20.64	$31.56	183,124
2016-07-01	$21.07	$21.12	$20.85	$20.99	$32.10	270,169
2016-06-30	$20.90	$20.92	$20.68	$20.92	$31.99	245,211
2016-06-29	$20.79	$20.98	$20.72	$20.95	$32.04	486,997
2016-06-28	$20.06	$20.20	$19.98	$20.20	$30.89	293,211
2016-06-27	$19.65	$19.76	$19.53	$19.61	$29.84	334,743
2016-06-24	$19.67	$20.02	$19.31	$19.60	$29.82	369,802
2016-06-23	$20.36	$20.43	$20.24	$20.43	$31.09	194,887
2016-06-22	$20.21	$20.36	$20.17	$20.23	$30.78	157,682
2016-06-21	$20.16	$20.18	$20.04	$20.12	$30.61	164,830
2016-06-20	$20.00	$20.12	$20.00	$20.05	$30.51	293,147
2016-06-17	$19.82	$19.82	$19.63	$19.71	$29.99	461,638
2016-06-16	$19.69	$19.82	$19.58	$19.81	$30.14	362,978
2016-06-15	$20.26	$20.32	$20.11	$20.19	$30.72	532,368
2016-06-14	$20.17	$20.25	$20.02	$20.10	$30.58	704,834
2016-06-13	$19.77	$19.88	$19.69	$19.72	$30.01	654,888
2016-06-10	$20.13	$20.15	$19.91	$19.94	$30.34	434,271
2016-06-09	$20.60	$20.61	$20.46	$20.46	$31.13	236,263
2016-06-08	$20.84	$20.98	$20.81	$20.87	$31.76	304,607
2016-06-07	$21.12	$21.21	$21.04	$21.08	$32.08	325,985
2016-06-06	$20.88	$21.02	$20.84	$20.98	$31.92	383,007
2016-06-03	$20.76	$20.80	$20.67	$20.77	$31.60	288,060
2016-06-02	$20.14	$20.38	$20.12	$20.34	$30.95	202,713
2016-06-01	$20.41	$20.42	$20.14	$20.20	$30.74	372,588
2016-05-31	$20.42	$20.90	$20.42	$20.83	$31.70	744,553
2016-05-27	$20.27	$20.31	$20.11	$20.12	$30.61	338,967
2016-05-26	$20.13	$20.13	$19.91	$19.92	$30.31	227,676
2016-05-25	$20.11	$20.13	$20.00	$20.13	$30.63	439,601
2016-05-24	$19.91	$19.99	$19.90	$19.96	$30.37	512,485
2016-05-23	$19.61	$19.61	$19.44	$19.47	$29.63	284,943
2016-05-20	$19.57	$19.66	$19.54	$19.61	$29.84	262,669
2016-05-19	$19.59	$19.63	$19.42	$19.48	$29.64	189,453
2016-05-18	$19.79	$19.83	$19.47	$19.52	$29.70	225,678
2016-05-17	$19.81	$19.96	$19.72	$19.88	$30.25	219,554
2016-05-16	$20.00	$20.03	$19.92	$20.02	$30.46	186,760
2016-05-13	$20.18	$20.18	$19.98	$19.98	$30.40	192,165
2016-05-12	$20.39	$20.46	$20.19	$20.25	$30.81	304,279
2016-05-11	$20.25	$20.41	$20.16	$20.28	$30.86	248,254
2016-05-10	$19.98	$20.32	$19.98	$20.28	$30.86	372,898
2016-05-09	$19.83	$19.93	$19.78	$19.81	$30.14	355,326
2016-05-06	$19.90	$20.03	$19.84	$20.00	$30.43	417,494
2016-05-05	$20.15	$20.19	$19.97	$19.98	$30.40	339,416
2016-05-04	$20.14	$20.27	$20.03	$20.12	$30.61	697,945
2016-05-03	$20.43	$20.48	$20.30	$20.34	$30.95	596,041
2016-05-02	$20.20	$20.34	$20.18	$20.25	$30.81	1,177,794
2016-04-29	$20.19	$20.19	$19.79	$20.00	$30.43	465,981
2016-04-28	$20.19	$20.59	$20.17	$20.48	$31.16	860,358
2016-04-27	$18.93	$19.50	$18.93	$19.42	$29.55	599,404
2016-04-26	$19.54	$19.76	$19.54	$19.63	$29.87	631,293
2016-04-25	$19.38	$19.47	$19.30	$19.33	$29.41	667,651
2016-04-22	$19.39	$19.52	$19.26	$19.39	$29.50	790,493
2016-04-21	$19.95	$19.95	$19.52	$19.55	$29.75	908,686
2016-04-20	$20.06	$20.09	$19.96	$19.99	$30.42	1,004,652
2016-04-19	$20.05	$20.20	$19.97	$20.03	$30.48	761,709
2016-04-18	$20.04	$20.08	$19.89	$19.97	$30.39	729,020
2016-04-15	$20.12	$20.18	$20.00	$20.07	$30.54	728,498
2016-04-14	$20.15	$20.20	$19.93	$19.96	$30.37	887,293
2016-04-13	$19.80	$19.88	$19.71	$19.75	$30.05	548,728
2016-04-12	$19.54	$19.84	$19.53	$19.76	$30.07	421,268
2016-04-11	$19.46	$19.55	$19.40	$19.41	$29.53	478,762
2016-04-08	$19.47	$19.56	$19.27	$19.29	$29.35	636,562
2016-04-07	$19.44	$19.52	$19.23	$19.27	$29.32	463,457
2016-04-06	$19.58	$19.68	$19.35	$19.67	$29.93	307,326
2016-04-05	$19.67	$19.73	$19.49	$19.54	$29.73	406,528
2016-04-04	$20.02	$20.04	$19.73	$19.75	$30.05	274,307
2016-04-01	$20.05	$20.26	$19.97	$20.20	$30.74	237,651
2016-03-31	$20.49	$20.52	$20.14	$20.17	$30.69	435,649
2016-03-30	$20.54	$20.68	$20.46	$20.53	$31.24	295,971
2016-03-29	$20.22	$20.48	$20.22	$20.47	$31.15	212,684
2016-03-28	$20.22	$20.29	$20.18	$20.23	$30.78	178,719
2016-03-24	$20.00	$20.15	$19.97	$20.14	$30.65	390,348
2016-03-23	$20.22	$20.22	$20.07	$20.07	$30.54	254,862
2016-03-22	$20.32	$20.45	$20.21	$20.40	$31.04	193,152
2016-03-21	$20.51	$20.60	$20.45	$20.55	$31.27	250,810
2016-03-18	$20.84	$20.84	$20.61	$20.61	$31.36	245,536
2016-03-17	$20.81	$21.00	$20.68	$20.93	$31.85	431,078
2016-03-16	$20.21	$20.62	$20.20	$20.62	$31.38	299,255
2016-03-15	$20.18	$20.21	$20.08	$20.13	$30.63	167,030
2016-03-14	$20.05	$20.33	$20.00	$20.29	$30.87	401,214
2016-03-11	$20.38	$20.40	$20.23	$20.32	$30.92	564,267
2016-03-10	$19.98	$19.98	$19.69	$19.84	$30.19	313,608
2016-03-09	$19.74	$19.80	$19.69	$19.73	$30.02	294,646
2016-03-08	$19.57	$19.69	$19.45	$19.65	$29.90	543,214
2016-03-07	$19.61	$19.74	$19.45	$19.60	$29.82	422,302
2016-03-04	$20.00	$20.16	$19.98	$20.08	$30.55	585,896
2016-03-03	$20.16	$20.30	$19.96	$20.29	$30.87	297,854
2016-03-02	$20.14	$20.30	$20.00	$20.19	$30.72	655,922
2016-03-01	$20.96	$21.02	$20.82	$20.98	$31.92	414,080
2016-02-29	$20.64	$20.94	$20.64	$20.82	$31.68	676,845
2016-02-26	$20.27	$20.45	$20.18	$20.22	$30.77	338,459
2016-02-25	$19.98	$20.21	$19.90	$20.21	$30.75	435,241
2016-02-24	$20.02	$20.25	$20.00	$20.23	$30.78	676,469
2016-02-23	$20.48	$20.49	$20.20	$20.21	$30.75	341,047
2016-02-22	$20.31	$20.34	$20.10	$20.29	$30.87	344,421
2016-02-19	$19.90	$20.05	$19.90	$19.92	$30.31	304,045
2016-02-18	$19.85	$19.87	$19.58	$19.75	$30.05	263,972
2016-02-17	$19.72	$19.82	$19.54	$19.68	$29.95	417,376
2016-02-16	$19.61	$19.65	$19.50	$19.64	$29.88	208,462
2016-02-12	$19.34	$19.46	$19.25	$19.39	$29.50	361,549
2016-02-11	$18.85	$18.86	$18.63	$18.78	$28.58	207,240
2016-02-10	$18.98	$19.43	$18.96	$19.20	$29.21	410,960
2016-02-09	$19.00	$19.04	$18.75	$18.96	$28.85	274,201
2016-02-08	$19.22	$19.22	$18.93	$19.02	$28.94	423,557
2016-02-05	$19.34	$19.49	$19.29	$19.37	$29.47	473,695
2016-02-04	$19.50	$19.52	$19.28	$19.36	$29.46	560,138
2016-02-03	$19.03	$19.06	$18.62	$18.95	$28.83	724,886
2016-02-02	$19.76	$19.76	$19.00	$19.18	$29.18	602,272
2016-02-01	$19.83	$19.83	$19.61	$19.68	$29.95	325,954
2016-01-29	$19.24	$19.72	$19.22	$19.71	$29.99	412,860
2016-01-28	$19.07	$19.19	$18.97	$18.99	$28.90	448,381
2016-01-27	$18.78	$18.97	$18.65	$18.69	$28.44	403,943
2016-01-26	$18.60	$18.87	$18.46	$18.76	$28.55	494,139
2016-01-25	$18.12	$18.66	$18.09	$18.45	$28.07	736,829
2016-01-22	$18.55	$18.55	$18.24	$18.51	$28.16	515,136
2016-01-21	$17.83	$18.03	$17.70	$17.89	$27.22	363,878
2016-01-20	$18.00	$18.06	$17.52	$18.00	$27.39	422,263
2016-01-19	$18.57	$18.70	$18.32	$18.50	$28.15	567,555
2016-01-15	$18.70	$18.70	$18.29	$18.40	$28.00	355,670
2016-01-14	$19.12	$19.23	$19.00	$19.17	$29.17	223,947
2016-01-13	$19.26	$19.31	$18.92	$19.00	$28.91	448,118
2016-01-12	$19.08	$19.19	$18.88	$19.00	$28.91	350,835
2016-01-11	$18.94	$19.00	$18.86	$18.91	$28.77	285,498
2016-01-08	$19.60	$19.60	$18.87	$18.89	$28.74	474,593
2016-01-07	$18.98	$19.66	$18.89	$19.55	$29.75	776,675
2016-01-06	$19.39	$19.39	$19.14	$19.15	$29.14	619,833
2016-01-05	$19.93	$20.00	$19.70	$19.96	$30.37	437,237
2016-01-04	$19.58	$20.01	$19.54	$19.99	$30.42	426,283
2015-12-31	$20.29	$20.34	$20.14	$20.15	$30.66	187,404
2015-12-30	$20.40	$20.53	$20.30	$20.31	$30.90	120,218
2015-12-29	$21.00	$21.00	$20.55	$20.61	$31.36	329,736
2015-12-28	$21.74	$21.84	$21.35	$21.56	$31.48	168,837
2015-12-24	$21.98	$22.05	$21.89	$21.89	$31.96	145,792
2015-12-23	$21.85	$21.90	$21.74	$21.82	$31.86	315,559
2015-12-22	$21.41	$21.51	$21.37	$21.46	$31.33	244,510
2015-12-21	$21.49	$21.59	$21.29	$21.34	$31.15	292,339
2015-12-18	$21.43	$21.59	$21.35	$21.35	$31.17	193,688
2015-12-17	$21.69	$21.71	$21.49	$21.57	$31.49	215,081
2015-12-16	$21.53	$21.69	$21.49	$21.65	$31.61	195,281
2015-12-15	$21.48	$21.62	$21.34	$21.44	$31.30	438,042
2015-12-14	$21.46	$21.53	$21.30	$21.48	$31.36	388,000
2015-12-11	$21.52	$21.72	$21.24	$21.34	$31.15	547,725
2015-12-10	$21.41	$21.47	$21.20	$21.22	$30.98	260,860
2015-12-09	$21.57	$21.60	$21.31	$21.32	$31.13	266,245
2015-12-08	$21.81	$21.81	$21.61	$21.71	$31.69	324,831
2015-12-07	$22.11	$22.25	$21.89	$21.97	$32.07	342,719
2015-12-04	$22.09	$22.32	$22.02	$22.23	$32.45	335,252
2015-12-03	$22.15	$22.18	$21.99	$22.15	$32.34	264,258
2015-12-02	$22.27	$22.38	$22.13	$22.35	$32.63	368,262
2015-12-01	$22.40	$22.40	$22.26	$22.34	$32.61	201,742
2015-11-30	$22.39	$22.40	$22.26	$22.28	$32.53	307,321
2015-11-27	$22.53	$22.74	$22.47	$22.54	$32.91	147,867
2015-11-25	$22.31	$22.48	$22.28	$22.39	$32.69	252,131
2015-11-24	$22.10	$22.35	$22.09	$22.32	$32.59	201,220
2015-11-23	$22.24	$22.24	$22.05	$22.07	$32.22	272,734
2015-11-20	$22.33	$22.44	$22.26	$22.31	$32.57	142,498
2015-11-19	$22.08	$22.34	$22.08	$22.29	$32.54	421,857
2015-11-18	$21.96	$21.96	$21.68	$21.94	$32.03	458,206
2015-11-17	$21.83	$22.06	$21.80	$22.03	$32.16	408,552
2015-11-16	$22.03	$22.04	$21.82	$21.96	$32.06	354,350
2015-11-13	$21.85	$21.99	$21.66	$21.76	$31.77	368,727
2015-11-12	$22.03	$22.20	$21.99	$22.02	$32.15	257,119
2015-11-11	$21.97	$22.04	$21.83	$21.84	$31.88	215,528
2015-11-10	$21.62	$21.65	$21.51	$21.61	$31.55	196,571
2015-11-09	$21.81	$21.87	$21.65	$21.75	$31.75	226,986
2015-11-06	$21.98	$21.99	$21.21	$21.81	$31.84	496,223
2015-11-05	$22.54	$22.62	$22.42	$22.44	$32.76	207,654
2015-11-04	$22.68	$22.71	$22.54	$22.67	$33.10	318,237
2015-11-03	$22.71	$22.71	$22.29	$22.49	$32.83	595,741
2015-11-02	$23.32	$23.33	$22.69	$22.72	$33.17	658,556
2015-10-30	$23.55	$23.75	$23.22	$23.56	$34.40	348,407
2015-10-29	$23.59	$23.64	$23.34	$23.61	$34.47	483,585
2015-10-28	$24.50	$24.59	$24.23	$24.41	$35.64	558,168
2015-10-27	$24.75	$24.83	$24.49	$24.58	$35.88	665,016
2015-10-26	$24.79	$25.13	$24.79	$25.08	$36.61	413,148
2015-10-23	$24.56	$24.73	$24.49	$24.53	$35.81	316,137
2015-10-22	$24.55	$24.79	$24.48	$24.75	$36.13	294,727
2015-10-21	$25.31	$25.39	$25.16	$25.18	$36.76	164,053
2015-10-20	$25.44	$25.47	$25.30	$25.38	$37.05	220,299
2015-10-19	$25.39	$25.54	$25.38	$25.49	$37.21	218,276
2015-10-16	$25.30	$25.33	$25.16	$25.31	$36.95	175,347
2015-10-15	$25.31	$25.49	$25.18	$25.39	$37.07	261,491
2015-10-14	$24.94	$25.02	$24.70	$24.92	$36.38	470,399
2015-10-13	$24.73	$24.73	$24.46	$24.52	$35.80	214,484
2015-10-12	$24.95	$24.95	$24.73	$24.79	$36.19	120,860
2015-10-09	$25.00	$25.19	$24.75	$24.83	$36.25	335,607
2015-10-08	$24.67	$24.88	$24.53	$24.88	$36.32	247,717
2015-10-07	$24.83	$25.05	$24.79	$24.88	$36.32	475,553
2015-10-06	$24.47	$24.74	$24.47	$24.68	$36.03	150,894
2015-10-05	$24.35	$24.56	$24.28	$24.55	$35.84	264,247
2015-10-02	$23.87	$24.34	$23.80	$24.33	$35.52	320,258
2015-10-01	$24.46	$24.53	$24.07	$24.29	$35.46	304,767
2015-09-30	$24.47	$24.68	$24.33	$24.40	$35.62	370,419
2015-09-29	$23.93	$24.02	$23.81	$23.99	$35.02	302,855
2015-09-28	$24.24	$24.34	$23.90	$23.95	$34.97	157,583
2015-09-25	$24.53	$24.66	$24.34	$24.36	$35.56	252,248
2015-09-24	$24.06	$24.42	$23.92	$24.31	$35.49	437,022
2015-09-23	$24.07	$24.13	$23.91	$23.96	$34.98	359,989
2015-09-22	$24.23	$24.30	$24.09	$24.21	$35.34	309,838
2015-09-21	$24.16	$24.31	$23.95	$24.01	$35.05	264,891
2015-09-18	$24.21	$24.32	$23.99	$24.02	$35.07	576,697
2015-09-17	$24.47	$24.71	$24.30	$24.47	$35.72	267,185
2015-09-16	$24.17	$24.33	$24.08	$24.25	$35.40	460,462
2015-09-15	$23.90	$24.06	$23.77	$24.02	$35.07	526,321
2015-09-14	$23.83	$23.86	$23.67	$23.69	$34.59	352,440
2015-09-11	$23.60	$23.63	$23.47	$23.58	$34.42	168,849
2015-09-10	$23.90	$24.03	$23.89	$23.93	$34.94	420,852
2015-09-09	$23.99	$24.17	$23.80	$23.82	$34.78	663,652
2015-09-08	$23.20	$23.36	$23.10	$23.25	$33.94	495,347
2015-09-04	$22.54	$22.80	$22.39	$22.56	$32.94	208,597
2015-09-03	$22.90	$23.08	$22.85	$22.89	$33.42	252,733
2015-09-02	$23.22	$23.22	$22.83	$22.99	$33.56	236,272
2015-09-01	$22.58	$22.75	$22.45	$22.51	$32.86	251,277
2015-08-31	$22.70	$22.82	$22.44	$22.74	$33.20	174,136
2015-08-28	$22.83	$23.05	$22.58	$22.66	$33.08	222,022
2015-08-27	$22.85	$23.07	$22.75	$23.07	$33.68	259,435
2015-08-26	$22.24	$22.41	$22.02	$22.33	$32.60	305,392
2015-08-25	$22.75	$22.80	$22.08	$22.08	$32.23	367,399
2015-08-24	$22.20	$22.83	$21.70	$22.25	$32.48	811,903
2015-08-21	$23.55	$23.55	$23.27	$23.27	$33.97	310,948
2015-08-20	$23.88	$23.93	$23.57	$23.58	$34.42	273,188
2015-08-19	$23.90	$24.09	$23.81	$24.05	$35.11	390,968
2015-08-18	$23.80	$23.80	$23.56	$23.69	$34.59	164,952
2015-08-17	$23.42	$23.58	$23.39	$23.50	$34.31	142,102
2015-08-14	$23.35	$23.56	$23.07	$23.46	$34.25	201,919
2015-08-13	$23.58	$23.66	$23.34	$23.35	$34.09	235,937
2015-08-12	$23.68	$23.88	$23.64	$23.86	$34.83	236,448
2015-08-11	$23.71	$23.90	$23.54	$23.60	$34.45	275,264
2015-08-10	$23.54	$23.76	$23.46	$23.76	$34.69	129,960
2015-08-07	$23.06	$23.30	$23.00	$23.27	$33.97	255,959
2015-08-06	$23.33	$23.52	$23.02	$23.34	$34.07	277,060
2015-08-05	$23.80	$23.91	$23.56	$23.67	$34.56	251,947
2015-08-04	$24.34	$24.53	$23.92	$24.04	$35.10	394,979
2015-08-03	$24.41	$24.48	$24.25	$24.46	$35.71	385,121
2015-07-31	$23.73	$24.16	$23.73	$23.99	$35.02	513,044
2015-07-30	$22.95	$23.06	$22.65	$22.85	$33.36	341,852
2015-07-29	$23.80	$23.99	$23.69	$23.70	$34.60	259,074
2015-07-28	$23.25	$23.51	$23.25	$23.42	$34.19	275,998
2015-07-27	$22.54	$22.65	$22.49	$22.55	$32.92	228,565
2015-07-24	$23.00	$23.13	$22.68	$22.74	$33.20	260,897
2015-07-23	$23.19	$23.32	$23.10	$23.20	$33.87	259,567
2015-07-22	$23.30	$23.36	$23.24	$23.35	$34.09	165,342

SK Telecom Co Ltd (SKM) Exchange: NYSE