Silgan Holdings Inc (SLGN) Stock

Data as of April 26, 2024

$47.23 ($0.19) 0.40%

Silgan Holdings Inc - Daily Information

Click for more stock information on Silgan Holdings Inc.

Daily Information	Data
Date	April 26, 2024
Open	$46.73
Previous Close	$47.23
High	$47.62
Low	$46.73
Adjusted Open	$46.73
Previous Adjusted Close	$47.23
Adjusted High	$47.62
Adjusted Low	$46.73

About Silgan Holdings Inc (SLGN)

Silgan Holdings Inc is a consumer goods packaging company that manufactures and markets metal containers for food, home and personal care, and pharmaceuticals. The company has grown significantly since its inception in 1987, doubling in size every five years and providing employment to nearly 9,000 employees in 2019. Silgan also offers a variety of packaging solutions to meet customersâ needs including rigid metal and plastic containers and flexible lids, closures and caps. The companyâs products are sold to manufacturers and retailers of consumer products worldwide.

Invest in Silgan Holdings Inc (SLGN)

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

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

Historical Stock Data for Silgan Holdings Inc (SLGN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$46.73	$47.62	$46.73	$47.23	$47.23	383,679
2024-04-22	$47.38	$47.78	$46.84	$47.04	$47.04	783,395
2024-04-19	$46.69	$47.43	$46.47	$47.40	$47.40	335,906
2024-04-18	$46.83	$46.93	$46.43	$46.84	$46.84	336,186
2024-04-17	$47.19	$47.52	$46.75	$46.79	$46.79	415,557
2024-04-16	$47.14	$47.27	$46.55	$47.05	$47.05	493,908
2024-04-15	$47.87	$48.10	$46.92	$47.25	$47.25	452,879
2024-04-12	$48.41	$48.51	$47.37	$47.47	$47.47	461,921
2024-04-11	$49.40	$49.40	$48.62	$48.68	$48.68	623,617
2024-04-10	$48.19	$49.72	$48.14	$49.28	$49.28	954,219
2024-04-09	$48.26	$49.21	$48.25	$49.14	$49.14	961,420
2024-04-08	$48.37	$48.51	$48.05	$48.27	$48.27	580,550
2024-04-05	$47.47	$48.22	$47.45	$48.09	$48.09	624,335
2024-04-04	$48.27	$48.59	$47.55	$47.78	$47.78	723,148
2024-04-03	$48.15	$48.62	$47.83	$47.96	$47.96	722,563
2024-04-02	$48.64	$48.84	$47.98	$48.28	$48.28	711,122
2024-04-01	$48.51	$48.78	$47.99	$48.67	$48.67	1,006,819
2024-03-28	$47.32	$48.68	$47.32	$48.56	$48.56	1,138,306
2024-03-27	$45.87	$47.19	$45.87	$47.17	$47.17	961,279
2024-03-26	$45.57	$45.81	$45.37	$45.73	$45.73	404,956
2024-03-25	$45.25	$45.85	$45.24	$45.48	$45.48	372,752
2024-03-22	$45.47	$45.57	$45.11	$45.20	$45.20	715,252
2024-03-21	$44.87	$45.39	$44.69	$45.28	$45.28	599,858
2024-03-20	$44.13	$44.82	$44.13	$44.82	$44.82	451,185
2024-03-19	$43.88	$44.37	$43.81	$44.31	$44.31	366,864
2024-03-18	$44.52	$44.86	$43.95	$43.98	$43.98	434,520
2024-03-15	$44.23	$44.91	$44.23	$44.52	$44.52	992,597
2024-03-14	$44.32	$44.44	$43.88	$44.40	$44.40	430,706
2024-03-13	$44.45	$44.83	$44.37	$44.51	$44.51	365,299
2024-03-12	$44.95	$44.98	$44.21	$44.52	$44.33	508,633
2024-03-11	$44.09	$45.05	$44.06	$44.95	$44.76	481,034
2024-03-08	$43.91	$44.55	$43.50	$44.27	$44.08	564,436
2024-03-07	$43.37	$43.95	$43.21	$43.71	$43.52	892,670
2024-03-06	$43.48	$43.58	$42.90	$43.04	$42.86	946,389
2024-03-05	$43.14	$43.61	$42.96	$43.29	$43.11	801,465
2024-03-04	$43.92	$44.02	$43.35	$43.37	$43.19	707,965
2024-03-01	$43.87	$44.13	$43.68	$43.72	$43.53	438,515
2024-02-29	$43.98	$44.28	$43.75	$43.91	$43.72	677,758
2024-02-28	$44.10	$44.47	$43.92	$43.99	$43.80	399,589
2024-02-27	$44.60	$44.79	$44.09	$44.10	$43.91	357,656
2024-02-26	$45.42	$45.63	$44.36	$44.47	$44.28	474,429
2024-02-23	$44.85	$45.64	$44.74	$45.60	$45.41	381,099
2024-02-22	$44.58	$44.79	$44.38	$44.63	$44.44	676,000
2024-02-21	$44.02	$44.60	$44.02	$44.52	$44.33	478,197
2024-02-20	$43.90	$44.29	$43.73	$44.08	$43.89	668,268
2024-02-16	$44.38	$44.58	$43.92	$43.96	$43.77	688,778
2024-02-15	$44.39	$44.88	$44.30	$44.45	$44.26	612,367
2024-02-14	$44.30	$44.44	$44.01	$44.26	$44.07	478,096
2024-02-13	$44.93	$45.37	$44.20	$44.28	$44.09	764,290
2024-02-12	$45.00	$45.77	$45.00	$45.64	$45.45	342,535
2024-02-09	$44.61	$44.89	$44.26	$44.84	$44.84	386,882
2024-02-08	$43.91	$44.49	$43.79	$44.42	$44.42	410,901
2024-02-07	$44.64	$44.64	$43.57	$44.05	$44.05	581,462
2024-02-06	$44.62	$44.74	$44.20	$44.39	$44.39	655,174
2024-02-05	$44.72	$45.04	$44.20	$44.71	$44.71	667,403
2024-02-02	$46.13	$46.13	$44.95	$45.25	$45.25	665,902
2024-02-01	$46.39	$46.59	$45.26	$46.37	$46.37	994,240
2024-01-31	$47.12	$47.50	$45.47	$45.94	$45.94	1,569,758
2024-01-30	$43.51	$43.91	$43.09	$43.64	$43.64	568,813
2024-01-29	$43.66	$43.66	$43.06	$43.54	$43.54	623,358
2024-01-26	$44.22	$44.50	$43.72	$43.80	$43.80	547,757
2024-01-25	$44.10	$44.21	$43.55	$43.98	$43.98	388,640
2024-01-24	$44.11	$44.11	$43.36	$43.45	$43.45	504,942
2024-01-23	$43.93	$44.25	$43.65	$43.87	$43.87	664,431
2024-01-22	$43.21	$43.62	$43.14	$43.54	$43.54	275,183
2024-01-19	$42.92	$43.19	$42.42	$43.15	$43.15	303,576
2024-01-18	$42.75	$42.80	$42.29	$42.66	$42.66	360,888
2024-01-17	$42.50	$42.87	$42.43	$42.85	$42.85	373,970
2024-01-16	$43.20	$43.20	$42.75	$42.87	$42.87	294,516
2024-01-12	$44.10	$44.19	$43.25	$43.43	$43.43	331,353
2024-01-11	$43.98	$44.27	$43.62	$43.70	$43.70	495,843
2024-01-10	$44.11	$44.31	$43.91	$43.95	$43.95	276,987
2024-01-09	$44.53	$44.60	$44.23	$44.38	$44.38	267,119
2024-01-08	$44.57	$45.03	$44.53	$44.80	$44.80	331,062
2024-01-05	$44.16	$45.32	$44.01	$44.81	$44.81	695,299
2024-01-04	$43.94	$44.57	$43.90	$44.41	$44.41	444,567
2024-01-03	$44.58	$44.63	$43.72	$44.05	$44.05	491,317
2024-01-02	$44.95	$45.82	$44.95	$45.34	$45.34	291,854
2023-12-29	$45.53	$45.69	$45.20	$45.25	$45.25	335,820
2023-12-28	$45.77	$45.89	$45.37	$45.61	$45.61	337,260
2023-12-27	$45.71	$46.11	$45.55	$45.77	$45.77	379,343
2023-12-26	$45.47	$46.18	$45.40	$45.80	$45.80	326,085
2023-12-22	$45.40	$45.81	$45.07	$45.46	$45.46	377,136
2023-12-21	$44.96	$45.41	$44.86	$45.29	$45.29	436,893
2023-12-20	$44.96	$45.21	$44.55	$44.61	$44.61	553,000
2023-12-19	$44.91	$45.45	$44.74	$44.95	$44.95	584,137
2023-12-18	$44.44	$44.65	$44.08	$44.59	$44.59	578,437
2023-12-15	$44.77	$44.79	$43.84	$44.22	$44.22	1,880,297
2023-12-14	$44.19	$44.69	$44.01	$44.46	$44.46	645,487
2023-12-13	$41.83	$43.74	$41.77	$43.50	$43.50	684,038
2023-12-12	$42.24	$42.24	$41.64	$41.87	$41.87	556,478
2023-12-11	$42.18	$42.46	$42.04	$42.33	$42.33	402,919
2023-12-08	$42.66	$42.88	$42.27	$42.32	$42.32	401,072
2023-12-07	$42.59	$42.84	$42.32	$42.84	$42.84	236,515
2023-12-06	$42.44	$43.29	$42.38	$42.63	$42.63	486,677
2023-12-05	$43.14	$43.14	$42.17	$42.34	$42.34	405,237
2023-12-04	$42.63	$43.36	$42.63	$43.36	$43.36	682,969
2023-12-01	$41.64	$43.10	$41.64	$42.85	$42.85	496,353
2023-11-30	$41.47	$41.96	$41.07	$41.72	$41.72	743,463
2023-11-29	$41.32	$41.67	$41.21	$41.51	$41.33	383,369
2023-11-28	$41.58	$41.72	$40.88	$41.01	$40.83	613,677
2023-11-27	$41.87	$41.96	$41.42	$41.49	$41.31	493,196
2023-11-24	$41.84	$42.19	$41.70	$42.10	$42.10	107,151
2023-11-22	$41.80	$42.07	$41.65	$41.72	$41.72	230,226
2023-11-21	$41.80	$41.96	$41.52	$41.62	$41.62	373,838
2023-11-20	$42.22	$42.22	$41.39	$41.75	$41.75	291,633
2023-11-17	$42.35	$42.46	$41.75	$42.16	$42.16	1,144,553
2023-11-16	$42.21	$42.36	$41.72	$42.05	$42.05	447,284
2023-11-15	$41.87	$42.42	$41.81	$42.37	$42.37	549,831
2023-11-14	$41.00	$42.09	$40.93	$41.80	$41.80	476,079
2023-11-13	$40.76	$40.99	$40.01	$40.32	$40.32	542,347
2023-11-10	$41.12	$41.20	$40.65	$40.91	$40.91	336,596
2023-11-09	$41.55	$41.55	$40.90	$41.13	$41.13	388,518
2023-11-08	$41.52	$41.60	$41.13	$41.32	$41.32	314,841
2023-11-07	$41.49	$41.72	$41.31	$41.37	$41.37	361,405
2023-11-06	$42.00	$42.04	$41.56	$41.70	$41.70	385,620
2023-11-03	$41.90	$42.75	$41.75	$42.38	$42.38	421,287
2023-11-02	$41.03	$41.62	$40.87	$41.37	$41.37	530,764
2023-11-01	$40.32	$40.89	$39.91	$40.74	$40.74	1,060,948
2023-10-31	$39.84	$40.28	$39.67	$40.06	$40.06	571,244
2023-10-30	$39.76	$39.98	$39.42	$39.79	$39.79	444,450
2023-10-27	$39.61	$39.88	$39.30	$39.43	$39.43	591,023
2023-10-26	$38.79	$40.38	$38.67	$39.84	$39.84	953,291
2023-10-25	$40.67	$40.84	$38.11	$38.84	$38.84	1,377,746
2023-10-24	$39.92	$41.25	$39.71	$41.22	$41.22	872,958
2023-10-23	$40.74	$41.00	$39.52	$39.66	$39.66	902,467
2023-10-20	$41.17	$41.42	$40.79	$40.87	$40.87	677,803
2023-10-19	$41.25	$41.67	$40.86	$41.00	$41.00	518,976
2023-10-18	$41.62	$41.96	$41.35	$41.65	$41.65	562,400
2023-10-17	$41.06	$42.11	$40.96	$42.05	$42.05	586,663
2023-10-16	$40.64	$41.42	$40.40	$41.35	$41.35	761,703
2023-10-13	$40.29	$40.59	$40.04	$40.29	$40.29	425,499
2023-10-12	$41.72	$41.72	$40.04	$40.08	$40.08	439,464
2023-10-11	$41.86	$42.22	$41.49	$41.81	$41.81	336,135
2023-10-10	$42.28	$42.41	$41.67	$41.68	$41.68	386,860
2023-10-09	$41.23	$42.15	$41.07	$42.12	$42.12	603,949
2023-10-06	$41.68	$41.72	$40.59	$41.15	$41.15	707,227
2023-10-05	$42.66	$42.91	$41.71	$41.72	$41.72	426,841
2023-10-04	$42.46	$42.91	$42.23	$42.63	$42.63	775,209
2023-10-03	$42.30	$42.62	$42.15	$42.34	$42.34	554,447
2023-10-02	$42.91	$43.04	$42.30	$42.54	$42.54	551,412
2023-09-29	$43.49	$43.59	$43.04	$43.11	$43.11	375,141
2023-09-28	$42.83	$43.43	$42.76	$43.16	$43.16	372,629
2023-09-27	$42.88	$42.97	$42.38	$42.68	$42.68	478,223
2023-09-26	$43.10	$43.39	$42.49	$42.57	$42.57	555,241
2023-09-25	$43.25	$43.50	$43.10	$43.35	$43.35	441,506
2023-09-22	$43.94	$43.95	$43.31	$43.45	$43.45	423,319
2023-09-21	$44.17	$44.25	$43.70	$43.71	$43.71	485,543
2023-09-20	$44.13	$44.56	$44.00	$44.07	$44.07	477,924
2023-09-19	$44.27	$44.35	$43.98	$44.02	$44.02	430,223
2023-09-18	$44.11	$44.38	$43.75	$44.21	$44.21	328,267
2023-09-15	$44.02	$44.13	$43.66	$44.00	$44.00	1,496,509
2023-09-14	$43.62	$44.02	$43.44	$44.00	$44.00	380,041
2023-09-13	$43.36	$43.36	$42.97	$43.22	$43.22	513,664
2023-09-12	$42.60	$43.28	$42.50	$43.10	$43.10	508,252
2023-09-11	$42.95	$43.04	$42.44	$42.52	$42.52	425,373
2023-09-08	$42.33	$42.83	$42.25	$42.65	$42.65	583,298
2023-09-07	$43.05	$43.50	$42.27	$42.31	$42.31	798,030
2023-09-06	$43.46	$43.60	$42.75	$43.28	$43.28	782,910
2023-09-05	$44.68	$44.68	$43.43	$43.44	$43.44	643,747
2023-09-01	$45.32	$45.49	$44.94	$44.95	$44.95	559,574
2023-08-31	$45.49	$45.55	$44.99	$45.13	$45.13	512,034
2023-08-30	$45.70	$45.94	$45.42	$45.53	$45.35	570,507
2023-08-29	$45.15	$45.57	$44.89	$45.54	$45.54	439,701
2023-08-28	$45.03	$45.62	$44.96	$45.18	$45.18	494,735
2023-08-25	$44.91	$45.18	$44.71	$44.96	$44.96	555,367
2023-08-24	$44.35	$45.06	$44.15	$44.75	$44.75	444,402
2023-08-23	$44.31	$44.79	$44.22	$44.53	$44.53	635,702
2023-08-22	$44.58	$44.84	$44.33	$44.33	$44.33	731,052
2023-08-21	$44.70	$44.85	$44.21	$44.53	$44.53	917,724
2023-08-18	$44.89	$45.04	$44.60	$44.76	$44.76	828,226
2023-08-17	$44.71	$45.16	$44.67	$44.88	$44.88	588,156
2023-08-16	$44.39	$45.05	$44.39	$44.67	$44.67	665,205
2023-08-15	$44.64	$45.05	$44.47	$44.51	$44.51	780,330
2023-08-14	$44.99	$45.16	$44.66	$45.03	$45.03	502,945
2023-08-11	$45.10	$45.31	$44.43	$45.08	$45.08	480,449
2023-08-10	$45.06	$45.46	$44.70	$45.08	$45.08	929,772
2023-08-09	$44.62	$45.34	$44.56	$45.03	$45.03	557,957
2023-08-08	$43.85	$44.66	$43.83	$44.42	$44.42	658,803
2023-08-07	$43.96	$44.32	$43.77	$44.26	$44.26	483,703
2023-08-04	$43.93	$44.37	$43.76	$43.93	$43.93	476,240
2023-08-03	$43.87	$44.70	$43.61	$43.96	$43.96	684,507
2023-08-02	$43.81	$44.23	$43.56	$43.77	$43.77	737,834
2023-08-01	$43.40	$44.10	$43.00	$44.00	$44.00	685,826
2023-07-31	$44.06	$44.37	$43.56	$43.85	$43.85	883,989
2023-07-28	$43.70	$44.55	$43.52	$44.13	$44.13	1,089,055
2023-07-27	$43.09	$43.64	$42.90	$43.37	$43.37	1,690,382
2023-07-26	$43.67	$45.33	$41.32	$42.87	$42.87	3,063,055
2023-07-25	$48.08	$48.84	$47.73	$48.84	$48.84	558,035
2023-07-24	$48.03	$48.29	$47.72	$48.07	$48.07	283,102
2023-07-21	$47.84	$48.32	$47.39	$48.04	$48.04	448,045
2023-07-20	$47.84	$48.22	$47.52	$47.79	$47.79	421,242
2023-07-19	$47.25	$47.70	$47.09	$47.52	$47.52	360,292
2023-07-18	$46.87	$47.53	$46.59	$47.13	$47.13	391,745
2023-07-17	$47.02	$47.40	$46.76	$46.87	$46.87	261,618
2023-07-14	$47.48	$47.48	$46.64	$47.18	$47.18	423,751
2023-07-13	$47.86	$48.12	$47.42	$47.44	$47.44	347,561
2023-07-12	$47.39	$48.13	$47.30	$47.91	$47.91	377,745
2023-07-11	$46.71	$46.98	$46.26	$46.94	$46.94	276,065
2023-07-10	$46.23	$47.09	$46.05	$46.57	$46.57	443,747
2023-07-07	$46.17	$47.33	$46.17	$47.02	$47.02	678,710
2023-07-06	$45.61	$46.30	$45.34	$46.27	$46.27	473,385
2023-07-05	$47.23	$47.23	$45.77	$45.85	$45.85	391,620
2023-07-03	$46.55	$47.70	$46.55	$47.45	$47.45	253,704
2023-06-30	$47.16	$47.21	$46.43	$46.89	$46.89	682,268
2023-06-29	$46.67	$47.34	$46.53	$47.15	$47.15	536,994
2023-06-28	$47.60	$47.60	$46.59	$46.86	$46.86	2,578,106
2023-06-27	$46.84	$47.99	$46.75	$47.82	$47.82	959,961
2023-06-26	$46.30	$46.96	$45.61	$46.53	$46.53	524,906
2023-06-23	$45.85	$46.18	$45.54	$45.75	$45.75	556,049
2023-06-22	$46.21	$46.56	$45.69	$46.30	$46.30	396,456
2023-06-21	$46.26	$46.58	$45.75	$46.24	$46.24	433,145
2023-06-20	$47.25	$47.25	$46.16	$46.27	$46.27	570,851
2023-06-16	$47.70	$47.84	$47.01	$47.64	$47.64	691,160
2023-06-15	$46.95	$47.56	$46.86	$47.44	$47.44	351,758
2023-06-14	$47.53	$47.89	$46.77	$47.00	$47.00	320,368
2023-06-13	$47.30	$48.07	$47.25	$47.60	$47.60	386,855
2023-06-12	$46.99	$47.42	$46.31	$47.33	$47.33	508,635
2023-06-09	$47.80	$47.97	$46.67	$46.89	$46.89	510,011
2023-06-08	$46.76	$47.96	$46.47	$47.88	$47.88	816,534
2023-06-07	$45.59	$46.92	$45.27	$46.67	$46.67	657,958
2023-06-06	$45.12	$45.60	$44.92	$45.40	$45.40	525,664
2023-06-05	$45.67	$45.67	$45.03	$45.30	$45.30	615,300
2023-06-02	$45.01	$45.76	$45.01	$45.76	$45.76	591,160
2023-06-01	$45.01	$45.01	$44.36	$44.45	$44.45	461,548
2023-05-31	$45.83	$45.99	$44.96	$44.99	$44.99	550,705
2023-05-30	$46.43	$46.66	$45.89	$46.13	$45.95	286,215
2023-05-26	$46.55	$46.61	$46.12	$46.45	$46.26	406,983
2023-05-25	$46.13	$46.53	$45.79	$46.35	$46.17	466,697
2023-05-24	$47.00	$47.00	$46.32	$46.36	$46.18	529,853
2023-05-23	$47.29	$47.69	$47.07	$47.14	$46.95	383,026
2023-05-22	$47.44	$47.62	$46.70	$47.49	$47.30	273,037
2023-05-19	$47.92	$47.99	$47.32	$47.61	$47.42	346,134
2023-05-18	$47.57	$47.57	$46.49	$47.33	$47.14	455,637
2023-05-17	$47.39	$47.81	$46.93	$47.75	$47.56	401,065
2023-05-16	$47.73	$47.73	$46.76	$47.34	$47.15	424,279
2023-05-15	$48.34	$48.52	$47.67	$47.84	$47.65	439,681
2023-05-12	$48.42	$48.79	$47.75	$48.28	$48.28	321,836
2023-05-11	$47.58	$48.25	$47.47	$48.24	$48.24	472,313
2023-05-10	$47.33	$47.78	$46.70	$47.77	$47.77	483,689
2023-05-09	$47.81	$47.81	$46.83	$47.10	$47.10	335,124
2023-05-08	$48.11	$48.24	$47.62	$47.88	$47.88	239,134
2023-05-05	$47.49	$48.28	$47.49	$48.00	$48.00	253,479
2023-05-04	$47.90	$48.14	$47.15	$47.25	$47.25	483,271
2023-05-03	$48.53	$49.12	$47.64	$47.77	$47.77	610,109
2023-05-02	$49.28	$49.28	$47.98	$48.60	$48.60	515,199
2023-05-01	$49.26	$50.18	$49.22	$49.63	$49.63	440,960
2023-04-28	$48.58	$49.53	$48.30	$49.26	$49.26	707,550
2023-04-27	$48.81	$49.05	$47.73	$48.36	$48.36	806,141
2023-04-26	$51.81	$52.43	$47.79	$48.53	$48.53	1,366,995
2023-04-25	$53.88	$54.16	$53.38	$53.39	$53.39	499,004
2023-04-24	$53.94	$54.92	$53.94	$54.29	$54.29	426,980
2023-04-21	$54.43	$54.43	$53.73	$54.08	$54.08	376,423
2023-04-20	$53.64	$54.15	$53.22	$54.12	$54.12	363,672
2023-04-19	$52.91	$53.57	$52.64	$53.39	$53.39	326,165
2023-04-18	$52.58	$52.87	$52.27	$52.83	$52.83	214,021
2023-04-17	$52.12	$52.49	$51.79	$52.49	$52.49	195,136
2023-04-14	$52.21	$52.53	$51.70	$51.98	$51.98	215,053
2023-04-13	$52.04	$52.49	$51.69	$52.39	$52.39	219,815
2023-04-12	$52.60	$52.73	$51.81	$51.96	$51.96	367,877
2023-04-11	$52.77	$52.79	$52.27	$52.44	$52.44	339,283
2023-04-10	$51.81	$52.52	$51.81	$52.41	$52.41	340,235
2023-04-06	$52.14	$52.39	$51.95	$52.36	$52.36	366,758
2023-04-05	$52.60	$52.69	$51.44	$52.06	$52.06	534,200
2023-04-04	$53.55	$53.55	$52.17	$52.49	$52.49	344,792
2023-04-03	$53.72	$54.07	$53.18	$53.54	$53.54	380,156
2023-03-31	$52.99	$53.85	$52.65	$53.67	$53.67	472,420
2023-03-30	$52.61	$52.98	$52.39	$52.66	$52.66	270,411
2023-03-29	$52.55	$52.71	$52.01	$52.37	$52.37	394,360
2023-03-28	$51.48	$52.26	$51.33	$52.23	$52.23	254,813
2023-03-27	$51.55	$52.06	$51.31	$51.60	$51.60	260,604
2023-03-24	$50.29	$51.43	$49.88	$51.28	$51.28	191,077
2023-03-23	$51.33	$51.78	$50.56	$50.78	$50.78	294,029
2023-03-22	$51.94	$52.65	$51.38	$51.45	$51.45	342,568
2023-03-21	$52.64	$52.69	$51.56	$51.96	$51.96	274,952
2023-03-20	$51.10	$52.26	$51.10	$51.98	$51.98	341,756
2023-03-17	$50.93	$51.24	$50.25	$50.50	$50.50	893,873
2023-03-16	$50.40	$51.46	$50.09	$51.24	$51.24	343,765
2023-03-15	$51.33	$51.82	$50.32	$51.00	$50.82	462,344
2023-03-14	$51.98	$52.34	$51.46	$52.23	$52.05	451,224
2023-03-13	$51.08	$52.10	$50.88	$51.14	$50.96	385,863
2023-03-10	$52.07	$52.21	$51.35	$51.54	$51.36	506,716
2023-03-09	$52.91	$53.08	$52.15	$52.25	$52.07	363,811
2023-03-08	$52.98	$53.35	$52.31	$52.88	$52.69	283,327
2023-03-07	$53.23	$53.44	$52.57	$53.11	$52.92	281,256
2023-03-06	$54.50	$54.62	$53.12	$53.30	$53.11	588,357
2023-03-03	$54.31	$54.67	$53.83	$54.67	$54.67	291,077
2023-03-02	$53.76	$54.13	$53.55	$54.04	$54.04	308,226
2023-03-01	$53.26	$53.93	$52.83	$53.93	$53.93	324,375
2023-02-28	$53.43	$54.13	$53.37	$53.40	$53.40	336,929
2023-02-27	$53.76	$54.24	$53.32	$53.40	$53.40	316,612
2023-02-24	$53.07	$53.61	$52.83	$53.42	$53.42	168,647
2023-02-23	$53.42	$53.79	$52.84	$53.48	$53.48	157,816
2023-02-22	$53.28	$53.54	$52.97	$53.20	$53.20	324,002
2023-02-21	$53.43	$53.43	$52.54	$52.78	$52.78	385,423
2023-02-17	$53.70	$53.97	$53.53	$53.74	$53.74	585,160
2023-02-16	$53.80	$54.12	$53.56	$53.57	$53.57	331,622
2023-02-15	$53.40	$54.51	$53.32	$54.32	$54.32	283,776
2023-02-14	$54.09	$54.57	$53.77	$53.78	$53.78	297,730
2023-02-13	$53.95	$54.23	$53.61	$54.05	$54.05	333,375
2023-02-10	$53.36	$54.00	$53.04	$53.75	$53.75	312,703
2023-02-09	$53.96	$54.35	$53.52	$53.53	$53.53	431,645
2023-02-08	$54.23	$54.36	$53.63	$53.63	$53.63	362,501
2023-02-07	$54.62	$54.62	$53.39	$54.40	$54.40	487,709
2023-02-06	$54.60	$55.00	$54.35	$54.89	$54.89	301,519
2023-02-03	$55.09	$55.41	$54.52	$54.84	$54.84	448,667
2023-02-02	$53.92	$55.29	$53.67	$55.19	$55.19	566,172
2023-02-01	$53.41	$54.17	$53.17	$54.04	$54.04	465,971
2023-01-31	$53.00	$53.96	$52.76	$53.89	$53.89	545,731
2023-01-30	$52.25	$52.99	$51.78	$52.69	$52.69	320,464
2023-01-27	$52.36	$52.95	$52.12	$52.39	$52.39	374,743
2023-01-26	$52.92	$53.18	$52.18	$52.63	$52.63	554,469
2023-01-25	$50.40	$53.13	$49.50	$52.76	$52.76	1,099,198
2023-01-24	$50.05	$50.80	$49.58	$50.79	$50.79	557,541
2023-01-23	$51.10	$51.14	$50.24	$50.40	$50.40	384,455
2023-01-20	$51.07	$51.17	$50.65	$51.08	$51.08	421,190
2023-01-19	$51.01	$51.34	$50.73	$50.82	$50.82	381,746
2023-01-18	$52.43	$52.54	$51.18	$51.26	$51.26	402,020
2023-01-17	$53.02	$53.52	$52.24	$52.38	$52.38	347,637
2023-01-13	$52.44	$52.92	$52.33	$52.73	$52.73	335,694
2023-01-12	$52.45	$52.47	$51.60	$52.47	$52.47	410,498
2023-01-11	$52.50	$52.71	$51.91	$52.06	$52.06	304,403
2023-01-10	$52.20	$52.45	$51.82	$52.26	$52.26	288,339
2023-01-09	$52.93	$52.93	$51.98	$52.15	$52.15	447,290
2023-01-06	$53.43	$53.44	$52.33	$52.49	$52.49	386,093
2023-01-05	$51.79	$52.73	$51.38	$52.72	$52.72	493,486
2023-01-04	$52.03	$52.48	$51.27	$51.58	$51.58	530,700
2023-01-03	$52.05	$52.24	$51.32	$51.82	$51.82	239,278
2022-12-30	$52.34	$52.42	$51.62	$51.84	$51.84	271,063
2022-12-29	$52.22	$52.68	$52.22	$52.46	$52.46	232,089
2022-12-28	$53.14	$53.32	$51.99	$52.00	$52.00	225,565
2022-12-27	$52.83	$53.29	$52.69	$53.09	$53.09	197,816
2022-12-23	$52.13	$52.97	$52.11	$52.84	$52.84	208,506
2022-12-22	$52.50	$52.95	$51.77	$52.10	$52.10	262,236
2022-12-21	$51.85	$52.80	$51.59	$52.75	$52.75	323,447
2022-12-20	$51.48	$51.95	$51.16	$51.53	$51.53	327,272
2022-12-19	$52.31	$52.45	$51.33	$51.48	$51.48	452,694
2022-12-16	$51.69	$52.62	$51.46	$52.35	$52.35	1,688,851
2022-12-15	$52.96	$53.08	$52.09	$52.14	$52.14	322,345
2022-12-14	$53.15	$54.06	$53.02	$53.30	$53.30	299,315
2022-12-13	$53.89	$53.90	$52.87	$53.09	$53.09	516,122
2022-12-12	$52.79	$52.79	$52.06	$52.49	$52.49	346,125
2022-12-09	$53.21	$53.69	$52.63	$52.65	$52.65	393,270
2022-12-08	$53.43	$53.45	$52.82	$53.35	$53.35	435,876
2022-12-07	$53.50	$54.44	$53.04	$53.09	$53.09	619,588
2022-12-06	$53.64	$54.01	$53.34	$53.70	$53.70	360,731
2022-12-05	$53.77	$53.87	$53.42	$53.68	$53.68	233,646
2022-12-02	$52.83	$54.59	$52.83	$54.18	$54.18	221,653
2022-12-01	$53.16	$53.30	$52.43	$53.19	$53.19	366,213
2022-11-30	$51.91	$53.05	$51.41	$52.90	$52.90	536,882
2022-11-29	$51.82	$52.57	$51.69	$52.22	$52.06	303,242
2022-11-28	$52.71	$53.08	$51.98	$52.09	$51.93	301,552
2022-11-25	$53.14	$53.80	$52.76	$53.11	$52.95	144,013
2022-11-23	$52.03	$53.30	$52.03	$53.10	$52.94	273,626
2022-11-22	$51.91	$52.71	$51.87	$52.29	$52.13	447,329
2022-11-21	$50.67	$51.79	$50.50	$51.71	$51.55	302,296
2022-11-18	$50.40	$51.10	$50.40	$50.79	$50.64	539,281
2022-11-17	$49.25	$50.07	$49.25	$49.83	$49.68	243,297
2022-11-16	$49.49	$50.18	$49.48	$49.90	$49.75	255,731
2022-11-15	$49.67	$50.01	$49.32	$49.43	$49.28	207,698
2022-11-14	$49.08	$50.04	$48.90	$49.03	$48.88	334,693
2022-11-11	$50.07	$50.18	$48.82	$49.05	$48.90	462,776
2022-11-10	$50.09	$50.41	$49.44	$49.75	$49.60	410,486
2022-11-09	$49.42	$49.75	$48.64	$48.71	$48.56	275,341
2022-11-08	$48.64	$49.99	$48.64	$49.50	$49.35	251,652
2022-11-07	$47.96	$48.37	$47.68	$48.36	$48.21	344,611
2022-11-04	$46.95	$47.85	$46.80	$47.79	$47.79	407,851
2022-11-03	$45.56	$46.52	$45.56	$46.20	$46.20	298,268
2022-11-02	$47.04	$47.37	$45.98	$45.99	$45.99	282,705
2022-11-01	$47.63	$48.01	$46.90	$47.00	$47.00	313,771
2022-10-31	$47.48	$47.60	$46.99	$47.36	$47.36	412,846
2022-10-28	$47.05	$48.00	$46.96	$47.72	$47.72	401,922
2022-10-27	$46.64	$47.48	$46.62	$46.77	$46.77	319,346
2022-10-26	$46.99	$47.33	$45.19	$46.69	$46.69	573,132
2022-10-25	$44.16	$45.14	$43.46	$44.94	$44.94	587,053
2022-10-24	$45.28	$45.79	$44.85	$45.09	$45.09	349,724
2022-10-21	$43.87	$45.27	$43.65	$44.97	$44.97	369,828
2022-10-20	$44.39	$44.66	$43.34	$43.68	$43.68	240,531
2022-10-19	$44.53	$44.80	$43.83	$44.36	$44.36	213,495
2022-10-18	$44.68	$44.98	$44.20	$44.74	$44.74	361,590
2022-10-17	$43.32	$44.04	$43.32	$43.95	$43.95	350,789
2022-10-14	$43.43	$43.59	$42.73	$42.79	$42.79	243,368
2022-10-13	$41.95	$43.45	$41.33	$43.20	$43.20	249,491
2022-10-12	$42.81	$42.81	$42.30	$42.41	$42.41	310,163
2022-10-11	$42.49	$43.35	$42.29	$42.67	$42.67	414,013
2022-10-10	$42.42	$42.95	$42.17	$42.82	$42.82	529,068
2022-10-07	$42.95	$43.00	$42.01	$42.14	$42.14	307,773
2022-10-06	$43.67	$43.78	$42.91	$43.09	$43.09	436,160
2022-10-05	$43.35	$44.17	$43.17	$43.87	$43.87	385,911
2022-10-04	$43.01	$44.01	$42.94	$43.84	$43.84	455,294
2022-10-03	$42.26	$42.83	$42.08	$42.40	$42.40	395,640
2022-09-30	$41.86	$42.45	$41.74	$42.04	$42.04	422,978
2022-09-29	$42.13	$42.13	$41.38	$41.89	$41.89	383,573
2022-09-28	$41.72	$42.82	$41.51	$42.47	$42.47	360,564
2022-09-27	$42.38	$42.71	$40.97	$41.46	$41.46	346,438
2022-09-26	$42.39	$42.81	$41.79	$42.10	$42.10	567,965
2022-09-23	$42.62	$42.92	$42.03	$42.57	$42.57	444,468
2022-09-22	$45.02	$45.02	$43.26	$43.30	$43.30	429,931
2022-09-21	$45.85	$46.02	$44.79	$44.82	$44.82	383,769
2022-09-20	$46.48	$46.48	$45.37	$45.55	$45.55	390,175
2022-09-19	$46.04	$47.05	$46.04	$47.01	$47.01	459,554
2022-09-16	$47.03	$47.13	$45.89	$46.47	$46.47	1,061,807
2022-09-15	$47.00	$47.23	$46.65	$47.00	$47.00	331,537
2022-09-14	$47.24	$47.63	$46.42	$46.97	$46.97	412,558
2022-09-13	$47.76	$47.97	$47.06	$47.33	$47.33	496,486
2022-09-12	$48.03	$48.61	$47.82	$48.44	$48.44	465,056
2022-09-09	$47.14	$47.70	$47.14	$47.66	$47.66	345,853
2022-09-08	$46.12	$47.22	$45.99	$47.20	$47.20	408,050
2022-09-07	$45.20	$46.65	$45.03	$46.46	$46.46	632,078
2022-09-06	$45.21	$45.65	$44.89	$45.13	$45.13	508,718
2022-09-02	$45.94	$46.05	$44.91	$45.06	$45.06	626,749
2022-09-01	$45.05	$45.33	$44.85	$45.21	$45.21	446,251
2022-08-31	$45.90	$46.00	$45.22	$45.55	$45.55	608,130
2022-08-30	$46.66	$46.82	$45.92	$46.13	$45.97	444,613
2022-08-29	$46.68	$47.03	$46.17	$46.66	$46.50	386,357
2022-08-26	$47.35	$47.71	$46.36	$46.58	$46.42	649,778
2022-08-25	$47.10	$47.38	$46.99	$47.31	$47.14	398,740
2022-08-24	$46.63	$47.13	$46.31	$46.97	$46.81	2,616,029
2022-08-23	$45.87	$46.77	$45.80	$46.54	$46.38	811,437
2022-08-22	$46.18	$46.38	$45.44	$45.81	$45.65	536,715
2022-08-19	$47.09	$47.10	$46.26	$46.65	$46.49	362,793
2022-08-18	$46.81	$47.20	$46.33	$47.08	$46.92	325,411
2022-08-17	$47.09	$47.09	$46.59	$46.67	$46.51	272,788
2022-08-16	$46.75	$47.47	$46.70	$47.36	$47.19	347,545
2022-08-15	$46.32	$47.02	$46.26	$46.95	$46.79	303,121
2022-08-12	$45.45	$46.80	$45.45	$46.57	$46.41	295,112
2022-08-11	$45.60	$45.88	$45.08	$45.12	$44.96	457,327
2022-08-10	$44.95	$46.56	$44.93	$45.74	$45.58	639,336
2022-08-09	$43.73	$44.71	$43.58	$44.56	$44.40	418,234
2022-08-08	$42.90	$43.74	$42.90	$43.39	$43.24	260,388
2022-08-05	$42.29	$42.78	$42.17	$42.68	$42.53	317,670
2022-08-04	$43.10	$43.31	$42.39	$42.76	$42.61	334,546
2022-08-03	$43.79	$43.79	$43.17	$43.56	$43.41	277,041
2022-08-02	$43.90	$44.21	$43.57	$43.58	$43.43	413,648
2022-08-01	$44.28	$44.78	$44.08	$44.22	$44.07	312,633
2022-07-29	$44.54	$44.80	$44.28	$44.50	$44.34	602,279
2022-07-28	$44.14	$44.69	$43.53	$44.49	$44.33	551,877
2022-07-27	$41.65	$44.11	$41.65	$43.93	$43.78	2,661,951
2022-07-26	$41.63	$42.40	$41.47	$42.04	$41.89	945,012
2022-07-25	$41.48	$42.00	$41.01	$41.35	$41.21	511,184
2022-07-22	$41.31	$41.49	$40.90	$41.41	$41.27	270,875
2022-07-21	$40.58	$41.23	$40.12	$41.22	$41.08	301,058
2022-07-20	$40.38	$40.69	$40.06	$40.64	$40.50	356,650
2022-07-19	$39.37	$40.82	$39.37	$40.47	$40.33	310,927
2022-07-18	$39.38	$39.79	$39.15	$39.29	$39.15	277,198
2022-07-15	$40.11	$40.11	$39.16	$39.33	$39.19	295,474
2022-07-14	$38.93	$39.61	$38.79	$39.52	$39.38	367,041
2022-07-13	$39.40	$39.90	$39.14	$39.49	$39.35	476,288
2022-07-12	$39.42	$40.27	$38.98	$39.85	$39.71	416,405
2022-07-11	$38.77	$39.63	$38.59	$39.17	$39.03	568,520
2022-07-08	$40.19	$40.70	$38.72	$38.85	$38.71	1,264,442
2022-07-07	$41.07	$41.58	$40.96	$40.99	$40.85	369,314
2022-07-06	$41.27	$41.75	$40.53	$41.20	$41.06	382,555
2022-07-05	$41.60	$41.64	$40.27	$41.29	$41.15	372,518
2022-07-01	$41.23	$43.07	$40.53	$42.01	$41.86	331,945
2022-06-30	$41.35	$41.79	$40.13	$41.35	$41.21	312,649
2022-06-29	$41.98	$42.45	$41.54	$41.85	$41.70	273,018
2022-06-28	$42.74	$43.93	$41.80	$41.95	$41.80	385,136
2022-06-27	$42.35	$42.68	$42.11	$42.60	$42.45	353,983
2022-06-24	$40.58	$42.53	$40.58	$42.45	$42.30	987,605
2022-06-23	$39.84	$40.30	$39.39	$40.28	$40.14	495,961
2022-06-22	$39.98	$40.13	$39.34	$39.78	$39.64	692,322
2022-06-21	$40.09	$40.38	$39.66	$40.00	$39.86	675,586
2022-06-17	$40.00	$40.40	$39.78	$40.00	$39.86	1,078,568
2022-06-16	$40.99	$41.05	$39.87	$40.00	$39.86	752,905
2022-06-15	$42.17	$42.91	$40.98	$41.54	$41.39	444,197
2022-06-14	$41.98	$42.47	$41.49	$41.99	$41.84	524,478
2022-06-13	$42.94	$43.01	$41.99	$42.15	$42.00	379,244
2022-06-10	$44.05	$44.41	$43.58	$43.68	$43.53	303,308
2022-06-09	$45.08	$45.08	$44.31	$44.39	$44.23	399,466
2022-06-08	$45.53	$45.70	$45.03	$45.07	$44.91	253,284
2022-06-07	$44.99	$45.84	$44.82	$45.75	$45.59	289,942
2022-06-06	$45.80	$45.98	$45.07	$45.27	$45.11	353,355
2022-06-03	$45.01	$45.72	$44.94	$45.37	$45.21	325,052
2022-06-02	$44.53	$45.27	$44.27	$45.13	$44.97	620,445
2022-06-01	$43.92	$44.85	$43.39	$44.44	$44.28	513,375
2022-05-31	$44.39	$44.45	$43.72	$43.81	$43.66	403,023
2022-05-27	$43.64	$44.64	$43.55	$44.63	$44.31	368,841
2022-05-26	$43.33	$44.00	$43.14	$43.68	$43.37	485,219
2022-05-25	$43.50	$43.50	$41.38	$42.83	$42.52	3,144,052
2022-05-24	$42.62	$44.41	$42.51	$43.62	$43.31	779,985
2022-05-23	$42.68	$43.08	$42.49	$42.75	$42.45	554,140
2022-05-20	$42.64	$42.95	$41.96	$42.59	$42.29	452,248
2022-05-19	$43.04	$43.25	$42.15	$42.46	$42.16	332,163
2022-05-18	$44.17	$44.36	$43.21	$43.35	$43.04	429,401
2022-05-17	$44.45	$44.57	$43.84	$44.45	$44.13	311,048
2022-05-16	$43.40	$44.09	$43.26	$43.99	$43.68	258,742
2022-05-13	$43.39	$44.16	$43.26	$43.50	$43.19	506,187
2022-05-12	$43.00	$43.89	$42.77	$43.36	$43.05	414,383
2022-05-11	$43.85	$44.67	$43.11	$43.19	$42.88	424,916
2022-05-10	$44.85	$45.09	$43.56	$43.85	$43.54	389,448
2022-05-09	$44.98	$45.49	$44.38	$44.58	$44.26	505,354
2022-05-06	$46.16	$46.41	$44.73	$45.18	$44.86	762,883
2022-05-05	$46.10	$46.87	$45.15	$46.60	$46.27	843,371
2022-05-04	$45.40	$46.38	$45.35	$46.22	$45.89	496,923
2022-05-03	$44.43	$45.45	$44.43	$45.15	$44.83	513,404
2022-05-02	$44.98	$45.44	$44.06	$44.50	$44.18	535,374
2022-04-29	$44.88	$45.05	$44.25	$44.37	$44.05	511,783
2022-04-28	$44.78	$45.09	$44.34	$44.90	$44.58	454,180
2022-04-27	$45.81	$45.81	$43.81	$44.41	$44.09	654,449
2022-04-26	$44.68	$44.86	$43.59	$43.63	$43.32	518,362
2022-04-25	$45.17	$45.36	$43.54	$44.53	$44.21	476,815
2022-04-22	$46.03	$46.03	$45.23	$45.31	$44.99	242,106
2022-04-21	$46.52	$46.88	$46.06	$46.21	$45.88	273,513
2022-04-20	$45.55	$46.16	$45.42	$46.14	$45.81	360,437
2022-04-19	$44.81	$45.44	$44.79	$45.32	$45.00	261,481
2022-04-18	$45.30	$46.20	$44.37	$44.65	$44.33	291,703
2022-04-14	$45.50	$45.83	$44.22	$45.44	$45.12	295,602
2022-04-13	$45.31	$45.64	$44.97	$45.62	$45.29	245,961
2022-04-12	$45.79	$46.15	$45.10	$45.14	$44.82	416,687
2022-04-11	$45.79	$46.27	$45.79	$45.86	$45.53	304,578
2022-04-08	$45.68	$46.14	$45.50	$45.80	$45.47	222,207
2022-04-07	$46.03	$46.35	$45.38	$45.58	$45.26	336,991
2022-04-06	$45.40	$46.41	$45.15	$46.08	$45.75	700,890
2022-04-05	$45.47	$45.93	$45.24	$45.36	$45.04	517,384
2022-04-04	$46.29	$46.33	$45.46	$45.66	$45.33	525,968
2022-04-01	$46.37	$46.63	$45.69	$46.22	$45.89	408,624
2022-03-31	$46.32	$46.81	$46.19	$46.23	$45.90	364,780
2022-03-30	$46.10	$46.59	$45.71	$46.32	$45.99	251,059
2022-03-29	$46.13	$46.35	$45.47	$46.05	$45.72	548,939
2022-03-28	$46.13	$46.49	$45.77	$46.13	$45.80	417,194
2022-03-25	$45.22	$46.26	$45.22	$46.20	$45.87	496,918
2022-03-24	$45.10	$45.30	$44.79	$45.17	$44.85	495,166
2022-03-23	$45.83	$46.43	$45.02	$45.02	$44.70	2,653,473
2022-03-22	$46.56	$46.98	$45.83	$46.05	$45.72	1,064,747
2022-03-21	$44.97	$46.24	$44.86	$46.10	$45.77	735,472
2022-03-18	$45.09	$45.47	$44.48	$44.99	$44.67	1,006,583
2022-03-17	$44.62	$45.11	$44.07	$45.10	$44.78	324,118
2022-03-16	$44.47	$45.15	$44.21	$44.84	$44.52	611,678
2022-03-15	$44.27	$44.68	$44.09	$44.53	$44.06	482,901
2022-03-14	$43.14	$44.21	$43.06	$44.08	$43.61	425,403
2022-03-11	$42.67	$43.43	$42.61	$42.81	$42.35	525,227
2022-03-10	$42.04	$42.68	$41.72	$42.61	$42.16	462,070
2022-03-09	$42.46	$43.42	$41.83	$42.38	$41.93	489,469
2022-03-08	$42.23	$42.78	$41.19	$41.84	$41.39	644,733
2022-03-07	$42.10	$43.59	$42.00	$42.40	$41.95	945,925
2022-03-04	$41.08	$41.86	$40.89	$41.83	$41.38	368,265
2022-03-03	$41.53	$41.79	$41.02	$41.47	$41.03	343,816
2022-03-02	$41.04	$41.68	$40.76	$41.17	$40.73	427,891
2022-03-01	$41.81	$42.31	$40.59	$40.98	$40.54	617,778
2022-02-28	$41.62	$42.27	$41.33	$41.88	$41.43	577,609
2022-02-25	$41.48	$42.40	$41.29	$42.15	$41.70	355,922
2022-02-24	$41.20	$41.31	$40.41	$41.18	$40.74	2,628,996
2022-02-23	$41.85	$42.67	$41.28	$41.72	$41.28	1,206,565
2022-02-22	$42.22	$42.61	$41.73	$42.02	$41.57	422,067
2022-02-18	$42.80	$43.38	$42.30	$42.42	$41.97	560,209
2022-02-17	$42.73	$42.79	$42.24	$42.67	$42.22	305,255
2022-02-16	$42.72	$43.13	$42.53	$42.85	$42.39	275,931
2022-02-15	$42.67	$43.33	$42.53	$42.71	$42.25	361,816
2022-02-14	$42.83	$43.07	$42.07	$42.63	$42.18	561,955
2022-02-11	$42.82	$43.37	$42.40	$42.46	$42.01	370,366
2022-02-10	$43.22	$43.70	$42.67	$43.10	$42.64	333,123
2022-02-09	$44.01	$44.89	$43.38	$43.50	$43.04	345,658
2022-02-08	$43.60	$44.33	$43.45	$43.75	$43.28	374,722
2022-02-07	$44.13	$44.28	$43.54	$43.65	$43.18	246,036
2022-02-04	$44.16	$44.49	$43.51	$44.13	$43.66	230,443
2022-02-03	$44.87	$45.11	$44.19	$44.38	$43.91	213,798
2022-02-02	$45.23	$45.41	$44.46	$44.59	$44.11	447,735
2022-02-01	$44.97	$45.83	$44.83	$45.48	$45.00	370,589
2022-01-31	$44.25	$44.82	$43.83	$44.78	$44.30	346,817
2022-01-28	$44.15	$44.59	$43.77	$44.50	$44.03	456,130
2022-01-27	$43.13	$44.88	$42.86	$44.30	$43.83	571,745
2022-01-26	$42.73	$43.04	$41.59	$42.13	$41.68	440,565
2022-01-25	$41.17	$43.38	$40.66	$41.48	$41.04	722,740
2022-01-24	$41.58	$41.61	$40.57	$41.31	$40.87	536,315
2022-01-21	$42.74	$42.77	$41.85	$41.92	$41.47	387,523
2022-01-20	$43.39	$43.39	$42.40	$42.60	$42.15	329,621
2022-01-19	$42.65	$43.51	$42.51	$43.35	$42.89	236,386
2022-01-18	$42.76	$42.81	$41.93	$42.60	$42.15	371,318
2022-01-14	$42.83	$43.02	$42.38	$42.98	$42.52	174,286
2022-01-13	$42.43	$43.25	$42.40	$43.08	$42.62	230,218
2022-01-12	$42.38	$42.67	$42.01	$42.38	$41.93	180,422
2022-01-11	$42.52	$42.62	$41.73	$42.22	$41.77	217,531
2022-01-10	$42.40	$42.65	$41.93	$42.49	$42.04	186,725
2022-01-07	$42.63	$42.78	$42.27	$42.43	$41.98	234,206
2022-01-06	$42.84	$43.18	$42.43	$42.63	$42.18	194,655
2022-01-05	$42.86	$43.79	$42.04	$42.89	$42.43	581,333
2022-01-04	$42.42	$43.27	$42.22	$42.61	$42.16	309,052
2022-01-03	$42.94	$43.01	$42.05	$42.35	$41.90	184,588
2021-12-31	$42.71	$43.17	$42.71	$42.84	$42.38	207,695
2021-12-30	$43.05	$43.28	$42.50	$42.71	$42.25	211,287
2021-12-29	$42.43	$42.94	$42.32	$42.87	$42.41	180,007
2021-12-28	$41.94	$42.60	$41.94	$42.46	$42.01	125,420
2021-12-27	$41.14	$41.91	$41.11	$41.88	$41.43	143,648
2021-12-23	$41.48	$41.62	$41.04	$41.13	$40.69	178,242
2021-12-22	$41.33	$41.55	$41.02	$41.31	$40.87	211,786
2021-12-21	$41.50	$42.05	$40.75	$41.36	$40.92	201,950
2021-12-20	$41.82	$41.82	$40.32	$41.29	$40.85	465,698
2021-12-17	$42.48	$42.83	$41.71	$42.32	$41.87	1,394,533
2021-12-16	$42.38	$42.85	$42.32	$42.48	$42.03	215,754
2021-12-15	$41.91	$42.47	$41.70	$42.34	$41.89	268,362
2021-12-14	$41.58	$41.96	$41.39	$41.73	$41.29	401,744
2021-12-13	$41.99	$42.23	$41.46	$41.70	$41.26	250,510
2021-12-10	$41.82	$43.04	$41.61	$42.16	$41.71	207,422
2021-12-09	$41.70	$42.12	$41.20	$41.57	$41.13	257,719
2021-12-08	$42.34	$42.67	$41.45	$41.76	$41.31	209,820
2021-12-07	$42.70	$42.84	$42.11	$42.25	$41.80	239,679
2021-12-06	$42.03	$42.99	$41.49	$42.53	$42.08	233,880
2021-12-03	$41.73	$42.55	$41.67	$41.86	$41.41	247,010
2021-12-02	$41.18	$42.07	$41.18	$41.75	$41.31	222,280
2021-12-01	$41.75	$42.30	$40.92	$41.11	$40.67	253,017
2021-11-30	$42.30	$42.32	$41.30	$41.47	$41.03	397,343
2021-11-29	$42.65	$43.04	$42.49	$42.63	$42.03	267,772
2021-11-26	$41.90	$42.82	$41.44	$42.57	$41.97	208,066
2021-11-24	$42.72	$42.73	$42.15	$42.27	$41.68	366,549
2021-11-23	$42.44	$42.69	$42.14	$42.37	$41.78	206,671
2021-11-22	$42.25	$42.59	$41.41	$42.30	$41.71	188,730
2021-11-19	$42.20	$42.44	$41.93	$42.20	$41.61	270,188
2021-11-18	$42.97	$43.05	$42.19	$42.35	$41.76	376,871
2021-11-17	$43.13	$43.32	$42.56	$43.19	$42.59	183,968
2021-11-16	$42.83	$43.44	$42.77	$43.16	$42.56	425,139
2021-11-15	$42.30	$42.76	$42.17	$42.72	$42.12	332,199
2021-11-12	$42.17	$42.53	$41.72	$42.38	$41.79	345,440
2021-11-11	$41.55	$42.02	$41.19	$41.99	$41.40	355,250
2021-11-10	$41.71	$42.06	$41.12	$41.51	$40.93	230,245
2021-11-09	$41.00	$41.69	$40.80	$41.58	$41.00	558,310
2021-11-08	$41.24	$41.33	$40.77	$41.03	$40.46	271,959
2021-11-05	$41.73	$42.09	$40.97	$41.01	$40.44	594,102
2021-11-04	$42.16	$42.25	$41.47	$41.61	$41.03	320,357
2021-11-03	$41.25	$42.28	$40.96	$42.27	$41.68	455,504
2021-11-02	$40.22	$40.99	$40.00	$40.99	$40.42	331,179
2021-11-01	$40.17	$40.33	$39.57	$40.10	$39.54	412,872
2021-10-29	$40.38	$40.64	$39.99	$40.20	$39.64	593,018
2021-10-28	$40.01	$40.58	$39.97	$40.50	$39.93	448,993
2021-10-27	$38.18	$40.06	$38.18	$39.85	$39.29	1,026,205
2021-10-26	$39.33	$39.76	$39.10	$39.15	$38.60	352,708
2021-10-25	$39.88	$39.97	$39.20	$39.38	$38.83	382,944
2021-10-22	$40.23	$40.43	$39.98	$39.98	$39.42	167,528
2021-10-21	$40.56	$40.69	$40.16	$40.20	$39.64	219,582
2021-10-20	$40.28	$40.77	$40.20	$40.59	$40.02	162,800
2021-10-19	$40.47	$40.47	$39.98	$40.14	$39.58	234,607
2021-10-18	$40.41	$40.65	$40.20	$40.26	$39.70	163,017
2021-10-15	$40.90	$41.00	$40.56	$40.61	$40.04	154,878
2021-10-14	$39.92	$40.74	$39.66	$40.68	$40.11	240,204
2021-10-13	$39.79	$40.00	$39.33	$39.77	$39.21	166,311
2021-10-12	$39.65	$40.08	$39.58	$39.79	$39.23	257,324
2021-10-11	$40.08	$40.55	$39.71	$39.72	$39.16	713,653
2021-10-08	$40.87	$40.87	$40.07	$40.20	$39.64	242,145
2021-10-07	$40.02	$40.95	$40.02	$40.72	$40.15	317,772
2021-10-06	$38.91	$40.03	$38.73	$39.96	$39.40	647,853
2021-10-05	$38.47	$39.04	$38.23	$38.83	$38.29	378,626
2021-10-04	$37.91	$38.94	$37.91	$38.45	$37.91	473,565
2021-10-01	$37.84	$38.09	$37.10	$37.65	$37.12	1,056,021
2021-09-30	$38.81	$38.92	$38.11	$38.36	$37.82	513,388
2021-09-29	$38.66	$39.19	$38.66	$38.74	$38.20	324,032
2021-09-28	$38.86	$39.17	$38.70	$38.73	$38.19	305,753
2021-09-27	$38.79	$39.29	$38.70	$38.87	$38.33	286,395
2021-09-24	$39.08	$39.43	$38.82	$38.88	$38.34	314,018
2021-09-23	$39.39	$40.00	$39.22	$39.26	$38.71	224,476
2021-09-22	$39.91	$39.91	$39.28	$39.35	$38.80	378,558
2021-09-21	$40.05	$40.30	$39.60	$39.65	$39.10	373,738
2021-09-20	$38.90	$39.83	$38.84	$39.72	$39.16	676,925
2021-09-17	$40.58	$40.58	$39.26	$39.46	$38.91	1,334,647
2021-09-16	$41.11	$41.72	$40.58	$40.76	$40.19	381,923
2021-09-15	$40.29	$41.20	$39.93	$40.93	$40.36	369,129
2021-09-14	$40.58	$40.58	$39.84	$40.23	$39.67	269,113
2021-09-13	$41.58	$41.58	$40.51	$40.64	$40.07	201,310
2021-09-10	$40.84	$41.62	$40.58	$41.18	$40.60	262,965
2021-09-09	$41.82	$42.06	$41.07	$41.12	$40.54	196,701
2021-09-08	$41.59	$41.97	$41.40	$41.87	$41.28	191,102
2021-09-07	$42.83	$42.85	$41.66	$41.67	$41.09	219,639
2021-09-03	$42.77	$43.02	$42.72	$42.85	$42.25	197,192
2021-09-02	$42.43	$42.88	$42.27	$42.85	$42.25	249,753
2021-09-01	$41.70	$42.65	$41.70	$42.46	$41.87	150,421
2021-08-31	$42.65	$42.97	$42.29	$42.43	$41.84	229,656
2021-08-30	$42.58	$43.07	$42.38	$42.76	$42.02	195,390
2021-08-27	$42.13	$42.59	$42.05	$42.36	$41.63	337,645
2021-08-26	$42.43	$42.66	$42.11	$42.14	$41.41	204,888
2021-08-25	$41.94	$42.75	$41.92	$42.46	$41.73	466,332
2021-08-24	$40.24	$42.32	$40.24	$42.03	$41.31	306,845
2021-08-23	$41.89	$41.89	$41.43	$41.56	$40.84	248,495
2021-08-20	$41.30	$41.89	$41.28	$41.69	$40.97	256,956
2021-08-19	$41.34	$41.78	$41.21	$41.30	$40.59	232,816
2021-08-18	$41.72	$42.12	$41.57	$41.70	$40.98	254,787
2021-08-17	$42.40	$42.40	$41.50	$41.82	$41.10	709,109
2021-08-16	$41.70	$42.49	$41.35	$42.46	$41.73	336,149
2021-08-13	$41.36	$41.79	$41.33	$41.77	$41.05	159,856
2021-08-12	$41.66	$41.73	$41.26	$41.36	$40.65	151,787
2021-08-11	$41.19	$41.62	$40.88	$41.52	$40.80	358,536
2021-08-10	$40.37	$41.34	$40.29	$41.05	$40.34	332,048
2021-08-09	$39.60	$40.29	$39.43	$40.25	$39.56	262,426
2021-08-06	$40.16	$40.30	$39.61	$39.68	$39.00	252,376
2021-08-05	$39.52	$39.75	$39.23	$39.62	$38.94	308,749
2021-08-04	$39.71	$39.88	$39.02	$39.50	$38.82	266,648
2021-08-03	$39.95	$40.22	$39.58	$39.85	$39.16	211,143
2021-08-02	$40.52	$41.14	$39.69	$39.77	$39.08	550,821
2021-07-30	$39.97	$40.62	$39.86	$40.52	$39.82	516,600
2021-07-29	$39.77	$40.52	$39.70	$40.13	$39.44	409,679
2021-07-28	$39.69	$40.50	$38.99	$39.89	$39.20	444,962
2021-07-27	$39.51	$40.11	$39.21	$39.36	$38.68	429,788
2021-07-26	$38.92	$39.58	$38.92	$39.57	$38.89	301,684
2021-07-23	$39.29	$39.29	$38.37	$39.04	$38.37	257,834
2021-07-22	$39.50	$39.50	$38.81	$39.14	$38.47	306,657
2021-07-21	$40.03	$40.35	$39.47	$39.52	$38.84	278,147
2021-07-20	$40.03	$40.84	$39.73	$39.82	$39.13	520,057
2021-07-19	$40.18	$40.45	$39.50	$39.82	$39.13	342,333
2021-07-16	$40.79	$40.98	$40.35	$40.49	$39.79	321,590
2021-07-15	$40.58	$40.90	$40.34	$40.82	$40.12	283,008
2021-07-14	$40.78	$41.27	$40.47	$40.76	$40.06	249,933
2021-07-13	$41.40	$41.67	$40.72	$40.78	$40.08	252,194
2021-07-12	$41.58	$41.70	$41.26	$41.44	$40.73	210,700
2021-07-09	$41.35	$41.74	$41.18	$41.64	$40.92	280,714
2021-07-08	$41.35	$41.61	$41.00	$41.18	$40.47	293,750
2021-07-07	$41.26	$41.91	$41.00	$41.61	$40.89	275,913
2021-07-06	$41.39	$41.51	$40.94	$41.20	$40.49	468,443
2021-07-02	$41.52	$41.56	$41.02	$41.44	$40.73	215,904
2021-07-01	$41.72	$41.86	$41.23	$41.34	$40.63	286,281
2021-06-30	$41.21	$41.67	$41.17	$41.50	$40.79	475,974
2021-06-29	$41.43	$41.46	$40.87	$41.17	$40.46	257,310
2021-06-28	$41.54	$41.54	$40.99	$41.20	$40.49	250,825
2021-06-25	$41.04	$41.77	$41.02	$41.64	$40.92	640,587
2021-06-24	$41.24	$41.24	$40.35	$40.93	$40.22	401,140
2021-06-23	$41.72	$41.94	$40.96	$41.26	$40.55	2,134,972
2021-06-22	$41.06	$42.03	$41.06	$41.65	$40.93	948,243
2021-06-21	$40.90	$41.36	$40.77	$40.99	$40.28	314,746
2021-06-18	$40.74	$40.96	$40.42	$40.51	$39.81	554,839
2021-06-17	$41.70	$41.80	$40.79	$41.13	$40.42	366,702
2021-06-16	$42.25	$42.42	$41.69	$41.75	$41.03	349,520
2021-06-15	$42.08	$42.42	$41.80	$42.25	$41.52	378,565
2021-06-14	$42.63	$42.82	$41.87	$42.09	$41.36	348,437
2021-06-11	$42.27	$42.59	$42.16	$42.57	$41.84	269,641
2021-06-10	$41.75	$42.25	$41.65	$42.15	$41.42	331,030
2021-06-09	$41.36	$41.70	$41.13	$41.59	$40.87	283,164
2021-06-08	$41.64	$41.67	$41.04	$41.45	$40.74	209,352
2021-06-07	$42.29	$42.59	$41.31	$41.45	$40.74	293,436
2021-06-04	$42.31	$42.49	$42.06	$42.33	$41.60	234,609
2021-06-03	$41.91	$42.22	$41.68	$42.14	$41.41	170,125
2021-06-02	$42.32	$42.39	$41.86	$42.12	$41.39	231,718
2021-06-01	$42.21	$42.69	$42.06	$42.38	$41.65	272,720
2021-05-28	$41.97	$42.33	$41.89	$42.13	$41.40	287,498
2021-05-27	$42.53	$42.85	$42.05	$42.20	$41.34	343,887
2021-05-26	$42.41	$42.67	$41.93	$42.27	$41.40	334,249
2021-05-25	$43.30	$43.30	$42.51	$42.59	$41.72	262,636
2021-05-24	$43.21	$43.41	$43.02	$43.18	$42.30	217,724
2021-05-21	$43.53	$43.53	$42.95	$43.21	$42.32	456,692
2021-05-20	$43.37	$43.61	$42.89	$43.26	$42.37	267,618
2021-05-19	$43.40	$43.63	$42.51	$42.82	$41.94	385,148
2021-05-18	$43.84	$43.96	$43.59	$43.71	$42.81	356,111
2021-05-17	$43.43	$43.90	$43.01	$43.82	$42.92	287,101
2021-05-14	$43.93	$44.15	$43.24	$43.27	$42.38	301,609
2021-05-13	$42.65	$43.85	$42.47	$43.56	$42.67	368,903
2021-05-12	$43.01	$43.04	$42.44	$42.45	$41.58	230,968
2021-05-11	$42.93	$43.22	$42.54	$43.11	$42.22	287,527
2021-05-10	$43.28	$43.73	$42.99	$43.04	$42.16	214,104
2021-05-07	$43.09	$43.37	$42.78	$43.22	$42.33	240,634
2021-05-06	$43.57	$43.57	$42.68	$43.11	$42.23	406,658
2021-05-05	$42.63	$43.43	$42.20	$43.23	$42.34	390,605
2021-05-04	$42.69	$42.83	$42.53	$42.66	$41.79	564,254
2021-05-03	$42.50	$42.98	$42.15	$42.55	$41.68	440,646
2021-04-30	$42.09	$42.50	$41.84	$42.17	$41.31	739,886
2021-04-29	$41.14	$42.50	$41.00	$42.32	$41.45	486,410
2021-04-28	$42.65	$43.43	$41.22	$41.27	$40.42	538,884
2021-04-27	$43.25	$43.53	$42.91	$43.10	$42.22	359,486
2021-04-26	$44.11	$44.55	$43.29	$43.31	$42.42	230,096
2021-04-23	$43.85	$44.13	$43.56	$43.87	$42.97	182,940
2021-04-22	$44.07	$44.23	$43.50	$43.66	$42.77	155,598
2021-04-21	$43.73	$44.50	$43.60	$44.18	$43.28	324,487
2021-04-20	$43.72	$44.50	$43.52	$43.61	$42.72	339,179
2021-04-19	$43.74	$43.74	$43.08	$43.71	$42.81	308,135
2021-04-16	$42.76	$43.63	$42.75	$43.55	$42.66	309,166
2021-04-15	$42.29	$42.75	$41.58	$42.47	$41.60	174,035
2021-04-14	$42.18	$42.53	$41.79	$42.25	$41.38	324,291
2021-04-13	$42.07	$42.46	$42.03	$42.33	$41.46	241,381
2021-04-12	$42.42	$42.50	$41.96	$42.28	$41.41	248,441
2021-04-09	$42.24	$42.47	$41.93	$42.11	$41.25	284,063
2021-04-08	$42.14	$42.32	$41.91	$42.05	$41.19	271,076
2021-04-07	$42.80	$42.93	$41.93	$42.05	$41.19	211,472
2021-04-06	$42.05	$42.72	$41.86	$42.69	$41.82	180,011
2021-04-05	$42.32	$42.40	$41.78	$42.36	$41.49	385,812
2021-04-01	$40.65	$42.57	$40.65	$41.99	$41.13	389,052
2021-03-31	$42.71	$42.94	$42.01	$42.03	$41.17	434,228
2021-03-30	$43.27	$43.46	$42.53	$42.72	$41.84	464,756
2021-03-29	$42.67	$43.71	$42.49	$43.42	$42.53	373,268
2021-03-26	$43.11	$43.18	$42.56	$43.01	$42.13	246,303
2021-03-25	$41.98	$43.00	$41.68	$42.85	$41.97	319,103
2021-03-24	$41.62	$42.36	$41.51	$41.89	$41.03	239,558
2021-03-23	$42.30	$42.49	$41.51	$41.61	$40.76	303,953
2021-03-22	$41.79	$42.50	$40.70	$42.21	$41.35	338,955
2021-03-19	$42.32	$42.37	$41.30	$41.48	$40.63	1,005,488
2021-03-18	$42.51	$42.74	$42.04	$42.17	$41.31	577,250
2021-03-17	$43.03	$43.12	$42.22	$42.79	$41.91	311,955
2021-03-16	$43.04	$43.11	$42.54	$42.94	$42.06	220,070
2021-03-15	$42.04	$43.21	$41.89	$43.18	$42.16	372,173
2021-03-12	$41.38	$42.11	$41.01	$42.01	$41.02	247,149
2021-03-11	$42.25	$42.47	$41.10	$41.27	$40.29	362,902
2021-03-10	$42.50	$42.50	$41.59	$42.30	$41.30	485,225
2021-03-09	$41.63	$42.83	$41.63	$42.51	$41.50	489,987
2021-03-08	$40.38	$41.85	$40.00	$41.73	$40.74	524,600
2021-03-05	$39.13	$40.47	$38.92	$40.38	$39.42	571,194
2021-03-04	$39.14	$39.44	$38.27	$38.79	$37.87	472,306
2021-03-03	$39.02	$39.46	$38.75	$39.04	$38.12	294,670
2021-03-02	$38.71	$39.42	$38.55	$39.12	$38.19	285,419
2021-03-01	$37.65	$39.00	$37.65	$38.81	$37.89	362,000
2021-02-26	$38.25	$38.49	$37.52	$37.56	$36.67	503,054
2021-02-25	$38.73	$38.91	$38.10	$38.17	$37.27	332,356
2021-02-24	$38.93	$39.20	$38.42	$38.70	$37.78	439,820
2021-02-23	$37.96	$38.68	$37.79	$38.58	$37.67	423,013
2021-02-22	$38.39	$38.65	$38.08	$38.13	$37.23	618,867
2021-02-19	$38.79	$38.91	$38.36	$38.68	$37.76	468,457
2021-02-18	$38.18	$38.76	$38.04	$38.57	$37.66	401,461
2021-02-17	$38.43	$38.75	$38.21	$38.23	$37.33	335,475
2021-02-16	$38.70	$38.82	$38.19	$38.42	$37.51	197,515
2021-02-12	$38.22	$38.79	$38.22	$38.78	$37.86	247,555
2021-02-11	$38.80	$38.91	$38.12	$38.21	$37.31	313,318
2021-02-10	$38.51	$38.74	$37.88	$38.73	$37.81	321,816
2021-02-09	$38.54	$38.79	$38.17	$38.30	$37.39	249,278
2021-02-08	$37.83	$38.51	$37.75	$38.40	$37.49	355,226
2021-02-05	$37.05	$37.80	$36.96	$37.69	$36.80	356,210
2021-02-04	$36.72	$37.05	$36.09	$36.93	$36.06	416,331
2021-02-03	$37.51	$37.61	$36.76	$36.85	$35.98	354,035
2021-02-02	$37.59	$38.28	$37.18	$37.22	$36.34	805,205
2021-02-01	$36.94	$37.55	$36.47	$37.41	$36.52	718,106
2021-01-29	$36.01	$36.72	$35.82	$36.43	$35.57	678,751
2021-01-28	$36.75	$37.22	$35.61	$35.95	$35.10	869,204
2021-01-27	$38.18	$38.74	$35.81	$35.93	$35.08	1,234,982
2021-01-26	$36.76	$36.82	$35.82	$36.28	$35.42	446,555
2021-01-25	$37.54	$37.75	$36.66	$36.72	$35.85	425,459
2021-01-22	$36.94	$37.61	$36.55	$37.40	$36.51	576,943
2021-01-21	$36.89	$37.12	$36.74	$36.92	$36.05	403,550
2021-01-20	$36.12	$36.81	$36.12	$36.75	$35.88	696,698
2021-01-19	$36.34	$36.43	$35.81	$36.18	$35.32	341,221
2021-01-15	$36.30	$36.55	$36.01	$36.07	$35.22	343,199
2021-01-14	$36.79	$36.79	$35.67	$36.28	$35.42	472,150
2021-01-13	$37.21	$37.29	$36.27	$36.62	$35.75	331,629
2021-01-12	$37.20	$37.38	$36.79	$37.21	$36.33	456,400
2021-01-11	$36.91	$37.43	$36.91	$37.10	$36.22	294,597
2021-01-08	$37.95	$37.96	$36.87	$37.21	$36.33	300,934
2021-01-07	$37.70	$38.11	$37.38	$37.96	$37.06	493,883
2021-01-06	$36.93	$38.57	$36.93	$38.39	$37.48	437,236
2021-01-05	$36.64	$37.11	$36.64	$36.93	$36.06	417,675
2021-01-04	$37.30	$37.48	$36.39	$36.61	$35.74	328,552
2020-12-31	$36.95	$37.15	$36.68	$37.08	$36.20	209,754
2020-12-30	$36.58	$37.16	$36.58	$37.05	$36.17	282,296
2020-12-29	$36.72	$36.89	$36.52	$36.56	$35.69	221,447
2020-12-28	$36.85	$36.99	$36.40	$36.57	$35.70	210,205
2020-12-24	$36.64	$36.96	$36.55	$36.85	$35.98	111,457
2020-12-23	$36.23	$36.73	$36.23	$36.49	$35.63	372,168
2020-12-22	$36.28	$36.75	$36.13	$36.32	$35.46	269,299
2020-12-21	$36.04	$36.43	$35.72	$36.38	$35.52	264,272
2020-12-18	$36.61	$36.96	$36.40	$36.56	$35.69	1,038,400
2020-12-17	$36.48	$36.92	$36.23	$36.46	$35.60	471,551
2020-12-16	$35.99	$36.47	$35.92	$36.31	$35.45	482,338
2020-12-15	$35.49	$35.91	$35.22	$35.85	$35.00	307,862
2020-12-14	$35.86	$36.06	$35.32	$35.40	$34.56	477,582
2020-12-11	$35.07	$35.62	$35.05	$35.47	$34.63	329,476
2020-12-10	$35.48	$35.68	$35.18	$35.27	$34.44	384,058
2020-12-09	$35.00	$35.43	$35.00	$35.40	$34.56	307,854
2020-12-08	$35.00	$35.22	$34.85	$34.95	$34.12	310,446
2020-12-07	$34.93	$35.16	$34.78	$35.00	$34.17	440,329
2020-12-04	$34.68	$34.93	$34.28	$34.87	$34.04	444,293
2020-12-03	$34.64	$34.64	$33.93	$34.02	$33.21	363,442
2020-12-02	$34.25	$34.54	$33.84	$34.01	$33.21	307,963
2020-12-01	$33.98	$34.53	$33.62	$34.41	$33.60	366,126
2020-11-30	$33.98	$34.24	$33.77	$33.80	$33.00	513,541
2020-11-27	$34.06	$34.24	$33.87	$34.13	$33.20	130,037
2020-11-25	$34.76	$34.76	$33.95	$34.00	$33.08	297,996
2020-11-24	$34.00	$34.97	$33.70	$34.60	$33.66	715,182
2020-11-23	$34.53	$34.89	$34.44	$34.58	$33.64	421,501
2020-11-20	$34.41	$34.64	$34.12	$34.35	$33.42	864,690
2020-11-19	$35.00	$35.18	$34.39	$34.48	$33.54	562,160
2020-11-18	$35.09	$35.49	$34.80	$35.09	$34.14	726,244
2020-11-17	$35.40	$35.64	$35.05	$35.14	$34.19	524,577
2020-11-16	$35.46	$35.72	$35.26	$35.59	$34.62	470,823
2020-11-13	$34.94	$35.53	$34.91	$35.24	$34.28	298,624
2020-11-12	$34.93	$35.07	$34.43	$34.94	$33.99	389,088
2020-11-11	$35.01	$35.69	$34.73	$35.14	$34.19	526,018
2020-11-10	$34.29	$34.99	$33.97	$34.97	$34.02	484,822
2020-11-09	$37.23	$37.32	$34.11	$34.27	$33.34	834,976
2020-11-06	$36.06	$36.16	$35.71	$36.01	$35.03	281,481
2020-11-05	$35.62	$36.10	$35.60	$35.89	$34.92	299,425
2020-11-04	$35.18	$35.67	$34.90	$35.29	$34.33	271,239
2020-11-03	$35.03	$35.45	$34.89	$35.14	$34.19	662,764
2020-11-02	$34.90	$35.12	$34.56	$34.77	$33.83	477,673
2020-10-30	$34.78	$35.08	$34.09	$34.45	$33.52	658,417
2020-10-29	$34.62	$35.19	$34.62	$34.95	$34.00	591,978
2020-10-28	$34.84	$35.26	$34.53	$34.77	$33.83	644,910
2020-10-27	$35.06	$35.57	$34.93	$35.37	$34.41	685,228
2020-10-26	$35.44	$35.44	$34.67	$35.21	$34.26	369,984
2020-10-23	$36.46	$36.65	$35.14	$35.74	$34.77	655,164
2020-10-22	$35.76	$35.91	$34.60	$35.64	$34.67	1,163,459
2020-10-21	$39.13	$39.48	$36.05	$36.32	$35.33	1,291,145
2020-10-20	$38.87	$39.24	$38.39	$38.62	$37.57	541,060
2020-10-19	$39.87	$39.87	$38.46	$38.60	$37.55	467,067
2020-10-16	$39.66	$39.97	$39.40	$39.69	$38.61	419,045
2020-10-15	$38.90	$39.52	$38.58	$39.48	$38.41	417,915
2020-10-14	$39.36	$39.79	$39.10	$39.31	$38.24	673,419
2020-10-13	$39.46	$39.97	$39.44	$39.59	$38.52	552,933
2020-10-12	$38.82	$40.44	$38.75	$39.60	$38.53	1,046,785
2020-10-09	$38.59	$39.14	$38.51	$38.70	$37.65	416,117
2020-10-08	$38.19	$38.65	$38.06	$38.63	$37.58	272,554
2020-10-07	$37.61	$38.15	$37.57	$38.03	$37.00	492,913
2020-10-06	$37.77	$37.99	$37.42	$37.50	$36.48	390,859
2020-10-05	$37.06	$37.63	$37.06	$37.58	$36.56	437,115
2020-10-02	$36.21	$37.25	$36.21	$37.01	$36.01	251,294
2020-10-01	$36.92	$37.17	$36.55	$36.72	$35.72	305,407
2020-09-30	$36.68	$37.14	$36.25	$36.77	$35.77	365,258
2020-09-29	$36.86	$36.90	$36.16	$36.71	$35.71	235,402
2020-09-28	$36.87	$36.97	$36.15	$36.79	$35.79	342,272
2020-09-25	$35.63	$36.71	$35.63	$36.59	$35.60	417,710
2020-09-24	$35.42	$36.07	$35.27	$35.83	$34.86	344,079
2020-09-23	$35.74	$35.96	$35.42	$35.48	$34.52	370,419
2020-09-22	$35.27	$36.02	$35.07	$35.94	$34.97	415,502
2020-09-21	$36.49	$36.52	$35.24	$35.50	$34.54	464,288
2020-09-18	$36.85	$37.14	$36.64	$36.92	$35.92	1,002,753
2020-09-17	$36.31	$36.79	$35.97	$36.69	$35.69	685,354
2020-09-16	$37.07	$37.36	$36.69	$36.75	$35.75	481,423
2020-09-15	$36.95	$37.19	$36.56	$36.84	$35.84	486,966
2020-09-14	$37.32	$37.44	$36.64	$36.71	$35.71	501,169
2020-09-11	$36.76	$37.48	$36.60	$37.19	$36.18	436,693
2020-09-10	$37.12	$37.27	$36.74	$36.76	$35.76	336,550
2020-09-09	$37.26	$37.85	$37.12	$37.17	$36.16	421,137
2020-09-08	$38.18	$38.18	$36.89	$36.91	$35.91	391,440
2020-09-04	$38.51	$38.65	$37.25	$38.47	$37.43	315,811
2020-09-03	$39.49	$39.69	$38.23	$38.30	$37.26	691,811
2020-09-02	$38.20	$39.63	$38.07	$39.49	$38.42	951,380
2020-09-01	$38.07	$38.39	$38.01	$38.15	$37.12	462,966
2020-08-31	$37.93	$38.25	$37.77	$38.06	$37.03	452,569
2020-08-28	$38.28	$38.33	$37.73	$38.21	$37.06	344,177
2020-08-27	$37.76	$38.30	$37.69	$38.12	$36.97	366,727
2020-08-26	$37.86	$37.86	$37.33	$37.69	$36.55	1,149,950
2020-08-25	$37.85	$37.85	$37.08	$37.71	$36.57	396,785
2020-08-24	$37.77	$37.85	$37.50	$37.76	$36.62	274,819
2020-08-21	$37.53	$37.64	$37.23	$37.52	$36.39	377,039
2020-08-20	$37.50	$37.76	$37.29	$37.47	$36.34	273,269
2020-08-19	$38.25	$38.25	$37.68	$37.80	$36.66	233,987
2020-08-18	$37.90	$38.30	$37.59	$38.00	$36.85	367,238
2020-08-17	$38.10	$38.17	$37.87	$37.98	$36.83	453,574
2020-08-14	$37.80	$38.00	$37.68	$37.83	$36.69	255,945
2020-08-13	$37.54	$37.97	$37.22	$37.89	$36.75	403,016
2020-08-12	$37.62	$37.96	$37.48	$37.66	$36.52	548,954
2020-08-11	$38.28	$38.49	$37.46	$37.50	$36.37	436,111
2020-08-10	$38.62	$38.99	$37.91	$38.11	$36.96	442,468
2020-08-07	$37.73	$38.49	$37.73	$38.49	$37.33	355,013
2020-08-06	$38.17	$38.24	$38.01	$38.06	$36.91	543,049
2020-08-05	$37.73	$38.42	$37.73	$38.05	$36.90	937,355
2020-08-04	$38.05	$38.05	$37.50	$37.65	$36.51	797,725
2020-08-03	$38.21	$38.48	$37.85	$38.03	$36.88	800,315
2020-07-31	$38.24	$38.51	$37.83	$38.25	$37.10	620,215
2020-07-30	$38.38	$38.41	$38.02	$38.33	$37.17	553,479
2020-07-29	$38.05	$38.70	$38.05	$38.59	$37.43	521,230
2020-07-28	$38.13	$38.36	$37.56	$38.07	$36.92	704,298
2020-07-27	$37.76	$38.55	$37.63	$38.11	$36.96	982,550
2020-07-24	$37.82	$38.21	$37.53	$37.70	$36.56	599,506
2020-07-23	$38.18	$38.99	$37.73	$37.99	$36.84	927,185
2020-07-22	$37.72	$38.43	$36.11	$38.06	$36.91	1,359,753
2020-07-21	$35.25	$35.75	$35.24	$35.31	$34.24	691,608
2020-07-20	$34.75	$35.38	$34.75	$35.29	$34.23	560,019
2020-07-17	$34.12	$34.87	$34.10	$34.81	$33.76	717,228
2020-07-16	$33.72	$34.22	$33.50	$34.08	$33.05	817,866
2020-07-15	$33.68	$34.10	$33.14	$33.71	$32.69	541,470
2020-07-14	$32.80	$33.40	$32.80	$33.40	$32.39	333,912
2020-07-13	$32.92	$33.21	$32.65	$32.69	$31.70	342,287
2020-07-10	$32.59	$32.86	$32.27	$32.86	$31.87	684,376
2020-07-09	$32.77	$33.00	$32.33	$32.56	$31.58	361,692
2020-07-08	$33.19	$33.38	$32.62	$32.81	$31.82	678,730
2020-07-07	$32.82	$33.39	$32.73	$33.10	$32.10	398,939
2020-07-06	$33.16	$33.17	$32.64	$33.06	$32.06	553,553
2020-07-02	$32.69	$33.09	$32.65	$32.83	$31.84	469,499
2020-07-01	$32.30	$32.66	$32.13	$32.55	$31.57	608,076
2020-06-30	$31.80	$32.56	$31.72	$32.39	$31.41	453,641
2020-06-29	$31.50	$32.19	$31.41	$31.77	$30.81	536,001
2020-06-26	$31.17	$31.62	$31.02	$31.29	$30.35	838,286
2020-06-25	$31.46	$31.46	$31.06	$31.27	$30.33	699,134
2020-06-24	$30.96	$31.62	$30.69	$31.51	$30.56	953,540
2020-06-23	$31.45	$31.45	$30.98	$31.08	$30.14	425,228
2020-06-22	$31.41	$31.49	$31.00	$31.42	$30.47	436,820
2020-06-19	$31.57	$31.68	$31.18	$31.56	$30.61	804,409
2020-06-18	$31.16	$31.43	$31.11	$31.32	$30.37	395,608
2020-06-17	$31.82	$31.87	$31.19	$31.51	$30.56	471,401
2020-06-16	$31.96	$32.22	$31.57	$31.65	$30.69	644,899
2020-06-15	$31.16	$31.72	$30.68	$31.24	$30.30	591,626
2020-06-12	$32.13	$32.32	$31.07	$31.49	$30.54	501,586
2020-06-11	$33.09	$33.09	$31.46	$31.49	$30.54	440,166
2020-06-10	$33.64	$33.74	$33.15	$33.25	$32.25	619,503
2020-06-09	$34.15	$34.15	$33.47	$33.70	$32.68	614,808
2020-06-08	$34.00	$34.20	$33.44	$34.14	$33.11	500,084
2020-06-05	$34.24	$34.48	$33.68	$33.84	$32.82	625,692
2020-06-04	$32.94	$33.92	$32.77	$33.85	$32.83	1,120,718
2020-06-03	$32.81	$33.10	$32.67	$32.91	$31.92	882,835
2020-06-02	$33.16	$33.17	$32.41	$32.61	$31.63	834,801
2020-06-01	$33.52	$33.61	$33.13	$33.19	$32.19	544,370
2020-05-29	$33.45	$33.55	$32.99	$33.44	$32.43	618,663
2020-05-28	$33.58	$33.78	$33.38	$33.66	$32.53	608,501
2020-05-27	$33.26	$33.46	$32.85	$33.37	$32.25	801,326
2020-05-26	$32.84	$33.24	$32.57	$32.94	$31.83	1,064,003
2020-05-22	$32.31	$32.52	$31.86	$32.38	$31.29	542,764
2020-05-21	$32.72	$32.95	$32.13	$32.38	$31.29	529,633
2020-05-20	$33.13	$33.31	$32.50	$32.63	$31.53	600,235
2020-05-19	$33.40	$33.49	$32.78	$32.80	$31.70	625,364
2020-05-18	$33.30	$33.98	$33.15	$33.46	$32.33	1,072,448
2020-05-15	$32.28	$32.88	$32.11	$32.83	$31.73	1,103,229
2020-05-14	$31.78	$32.67	$31.01	$32.60	$31.50	633,264
2020-05-13	$32.29	$32.47	$31.36	$31.95	$30.88	862,876
2020-05-12	$33.63	$33.86	$32.42	$32.43	$31.34	534,584
2020-05-11	$33.73	$33.81	$33.39	$33.55	$32.42	610,383
2020-05-08	$34.01	$34.29	$33.69	$33.78	$32.64	471,727
2020-05-07	$33.46	$33.90	$33.15	$33.61	$32.48	421,176
2020-05-06	$33.89	$33.89	$33.17	$33.34	$32.22	379,534
2020-05-05	$33.85	$34.06	$33.57	$33.65	$32.52	607,643
2020-05-04	$33.63	$34.07	$33.30	$33.82	$32.68	980,970
2020-05-01	$34.14	$34.39	$33.63	$33.89	$32.75	776,605
2020-04-30	$35.01	$35.01	$34.04	$34.50	$33.34	1,106,019
2020-04-29	$35.59	$35.94	$35.09	$35.13	$33.95	1,316,729
2020-04-28	$35.14	$35.65	$34.77	$35.41	$34.22	796,294
2020-04-27	$34.01	$34.91	$33.83	$34.87	$33.70	726,844
2020-04-24	$34.21	$34.45	$33.87	$34.14	$32.99	690,605
2020-04-23	$33.57	$34.09	$32.88	$33.70	$32.57	1,050,774
2020-04-22	$32.12	$33.65	$31.61	$33.20	$32.08	1,319,608
2020-04-21	$32.26	$32.72	$32.10	$32.45	$31.36	815,799
2020-04-20	$32.94	$33.21	$32.52	$32.65	$31.55	688,115
2020-04-17	$33.71	$33.96	$32.81	$33.04	$31.93	699,731
2020-04-16	$32.60	$33.47	$32.19	$33.40	$32.28	1,154,200
2020-04-15	$31.74	$32.41	$31.65	$32.26	$31.17	1,012,891
2020-04-14	$31.75	$32.32	$31.62	$32.20	$31.12	518,379
2020-04-13	$31.40	$31.54	$30.92	$31.16	$30.11	341,190
2020-04-09	$31.21	$32.66	$31.21	$31.54	$30.48	573,248
2020-04-08	$30.64	$31.30	$29.80	$31.15	$30.10	486,083
2020-04-07	$29.94	$30.75	$29.79	$30.32	$29.30	873,337
2020-04-06	$29.99	$30.75	$28.95	$29.60	$28.60	691,092
2020-04-03	$30.13	$30.54	$29.16	$29.67	$28.67	903,701
2020-04-02	$28.66	$30.31	$28.66	$30.21	$29.19	888,545
2020-04-01	$28.53	$29.11	$28.10	$28.79	$27.82	567,999
2020-03-31	$28.95	$29.20	$28.29	$29.02	$28.04	485,919
2020-03-30	$27.84	$29.30	$27.30	$29.13	$28.15	695,149
2020-03-27	$27.17	$28.53	$26.60	$27.45	$26.53	409,298
2020-03-26	$26.79	$27.92	$26.38	$27.67	$26.74	824,202
2020-03-25	$25.31	$27.48	$25.11	$26.74	$25.84	1,142,870
2020-03-24	$26.13	$26.32	$24.65	$25.57	$24.71	877,271
2020-03-23	$26.17	$26.62	$24.84	$25.32	$24.47	853,651
2020-03-20	$26.41	$27.20	$25.63	$26.13	$25.25	1,100,745
2020-03-19	$27.14	$28.50	$25.84	$26.41	$25.52	1,005,354
2020-03-18	$27.42	$29.47	$26.73	$27.20	$26.28	1,103,678
2020-03-17	$27.00	$29.67	$27.00	$28.62	$27.66	1,102,258
2020-03-16	$25.40	$27.32	$24.89	$26.62	$25.72	951,180
2020-03-13	$27.05	$27.57	$26.07	$27.55	$26.50	793,888
2020-03-12	$25.94	$26.90	$25.25	$26.18	$25.19	933,365
2020-03-11	$28.69	$28.77	$27.26	$27.55	$26.50	735,767
2020-03-10	$29.53	$29.53	$28.00	$29.39	$28.27	544,856
2020-03-09	$29.04	$29.84	$28.14	$28.80	$27.71	703,112
2020-03-06	$29.70	$30.74	$29.65	$30.63	$29.47	448,056
2020-03-05	$30.15	$30.68	$30.12	$30.49	$29.33	395,561
2020-03-04	$30.51	$30.91	$30.31	$30.80	$29.63	459,922
2020-03-03	$30.35	$30.82	$29.75	$30.05	$28.91	475,568
2020-03-02	$28.74	$30.36	$28.63	$30.36	$29.21	622,294
2020-02-28	$28.77	$29.21	$27.84	$28.63	$27.54	832,625
2020-02-27	$30.80	$30.80	$29.35	$29.37	$28.25	647,439
2020-02-26	$31.13	$31.36	$30.97	$31.11	$29.93	647,946
2020-02-25	$31.93	$31.99	$30.81	$31.03	$29.85	685,502
2020-02-24	$32.26	$32.26	$31.70	$31.98	$30.77	650,715
2020-02-21	$32.19	$32.54	$31.91	$32.39	$31.16	481,838
2020-02-20	$32.25	$32.33	$31.69	$32.26	$31.03	416,668
2020-02-19	$32.55	$32.80	$32.34	$32.35	$31.12	362,537
2020-02-18	$32.20	$32.66	$32.11	$32.57	$31.33	562,619
2020-02-14	$32.09	$32.35	$31.98	$32.29	$31.06	477,581
2020-02-13	$31.91	$32.19	$31.74	$32.07	$30.85	356,139
2020-02-12	$31.98	$32.24	$31.74	$31.99	$30.77	468,276
2020-02-11	$31.80	$32.01	$31.69	$31.99	$30.77	658,168
2020-02-10	$31.52	$31.81	$31.43	$31.79	$30.58	554,738
2020-02-07	$31.53	$31.65	$31.32	$31.56	$30.36	1,028,208
2020-02-06	$31.58	$31.89	$31.43	$31.54	$30.34	433,358
2020-02-05	$31.11	$31.59	$30.36	$31.54	$30.34	411,168
2020-02-04	$31.17	$31.34	$30.82	$30.89	$29.72	479,816
2020-02-03	$31.01	$31.28	$30.80	$31.12	$29.94	544,317
2020-01-31	$31.26	$31.41	$30.66	$30.86	$29.69	980,664
2020-01-30	$30.90	$31.49	$30.73	$31.39	$30.20	686,832
2020-01-29	$30.19	$31.41	$30.12	$30.93	$29.76	887,158
2020-01-28	$32.06	$32.06	$31.41	$31.42	$30.23	511,934
2020-01-27	$31.04	$31.78	$30.87	$31.47	$30.27	753,024
2020-01-24	$31.69	$31.77	$31.17	$31.24	$30.05	214,648
2020-01-23	$31.48	$31.79	$31.24	$31.63	$30.43	373,525
2020-01-22	$31.51	$31.77	$31.51	$31.57	$30.37	297,132
2020-01-21	$31.45	$31.52	$31.19	$31.43	$30.24	447,542
2020-01-17	$31.55	$31.64	$31.31	$31.57	$30.37	219,727
2020-01-16	$31.27	$31.57	$31.09	$31.55	$30.35	284,544
2020-01-15	$30.79	$31.34	$30.79	$31.13	$29.95	502,771
2020-01-14	$30.77	$30.88	$30.61	$30.85	$29.68	313,106
2020-01-13	$30.42	$30.80	$30.37	$30.75	$29.58	365,687
2020-01-10	$30.28	$30.51	$30.21	$30.40	$29.25	260,964
2020-01-09	$30.15	$30.40	$30.04	$30.29	$29.14	237,518
2020-01-08	$30.13	$30.33	$29.95	$30.01	$28.87	353,525
2020-01-07	$30.00	$30.27	$29.90	$30.15	$29.00	399,844
2020-01-06	$30.56	$30.66	$30.14	$30.22	$29.07	540,000
2020-01-03	$30.44	$31.05	$30.24	$30.74	$29.57	433,673
2020-01-02	$31.17	$31.29	$30.53	$30.75	$29.58	373,252
2019-12-31	$31.17	$31.25	$30.92	$31.08	$29.90	347,114
2019-12-30	$31.06	$31.25	$30.91	$31.21	$30.02	248,176
2019-12-27	$31.13	$31.27	$31.01	$31.08	$29.90	198,835
2019-12-26	$31.02	$31.17	$30.73	$31.15	$29.97	306,696
2019-12-24	$31.10	$31.10	$30.81	$30.86	$29.69	126,044
2019-12-23	$30.87	$31.25	$30.70	$31.12	$29.94	421,317
2019-12-20	$30.42	$30.98	$30.32	$30.87	$29.70	1,602,351
2019-12-19	$30.45	$30.58	$30.16	$30.29	$29.14	361,933
2019-12-18	$30.60	$30.60	$30.18	$30.48	$29.32	378,412
2019-12-17	$30.46	$30.71	$30.46	$30.58	$29.42	335,342
2019-12-16	$30.41	$30.67	$30.25	$30.49	$29.33	363,624
2019-12-13	$30.58	$30.74	$30.17	$30.30	$29.15	512,257
2019-12-12	$30.53	$30.83	$30.40	$30.66	$29.50	332,039
2019-12-11	$30.47	$30.67	$30.17	$30.50	$29.34	775,286
2019-12-10	$30.53	$30.53	$30.22	$30.46	$29.30	366,804
2019-12-09	$30.63	$30.68	$30.43	$30.49	$29.33	384,653
2019-12-06	$30.85	$30.94	$30.56	$30.63	$29.47	424,630
2019-12-05	$30.35	$30.66	$30.19	$30.61	$29.45	281,100
2019-12-04	$30.30	$30.69	$30.26	$30.35	$29.20	303,404
2019-12-03	$30.30	$30.37	$29.21	$30.34	$29.19	370,216
2019-12-02	$30.83	$31.02	$30.30	$30.45	$29.29	357,899
2019-11-29	$30.83	$30.97	$30.35	$30.81	$29.64	151,401
2019-11-27	$31.12	$31.16	$30.86	$30.99	$29.71	211,120
2019-11-26	$30.64	$31.07	$30.57	$31.04	$29.75	308,619
2019-11-25	$30.71	$30.84	$30.57	$30.66	$29.39	359,551
2019-11-22	$31.00	$31.00	$30.59	$30.65	$29.38	233,321
2019-11-21	$30.84	$30.97	$30.60	$30.85	$29.57	580,044
2019-11-20	$31.14	$31.25	$30.75	$30.82	$29.54	398,621
2019-11-19	$30.99	$31.09	$30.73	$31.05	$29.76	331,877
2019-11-18	$30.90	$30.99	$30.60	$30.95	$29.67	275,751
2019-11-15	$31.13	$31.16	$30.87	$30.96	$29.68	549,867
2019-11-14	$31.01	$31.16	$30.85	$30.99	$29.71	344,486
2019-11-13	$30.98	$31.31	$30.89	$31.01	$29.73	442,775
2019-11-12	$31.15	$31.26	$30.76	$31.04	$29.75	339,275
2019-11-11	$30.84	$31.23	$30.84	$31.02	$29.74	294,418
2019-11-08	$30.88	$31.07	$30.78	$30.99	$29.71	417,923
2019-11-07	$31.03	$31.20	$30.76	$30.90	$29.62	411,032
2019-11-06	$30.37	$30.90	$30.24	$30.85	$29.57	803,561
2019-11-05	$30.50	$30.73	$30.35	$30.36	$29.10	568,169
2019-11-04	$30.95	$31.15	$30.29	$30.50	$29.24	670,502
2019-11-01	$30.90	$31.09	$30.64	$30.83	$29.55	252,479
2019-10-31	$31.25	$31.33	$30.71	$30.77	$29.50	443,396
2019-10-30	$31.22	$31.30	$30.78	$31.26	$29.97	297,931
2019-10-29	$31.01	$31.45	$30.75	$31.29	$29.99	323,691
2019-10-28	$30.88	$31.29	$30.88	$31.07	$29.78	384,527
2019-10-25	$30.49	$30.96	$30.48	$30.87	$29.59	368,110
2019-10-24	$31.17	$31.27	$30.37	$30.49	$29.23	485,122
2019-10-23	$31.12	$31.40	$30.38	$31.05	$29.76	561,439
2019-10-22	$31.03	$31.32	$30.77	$31.04	$29.75	567,921
2019-10-21	$31.11	$31.27	$30.74	$31.02	$29.74	522,472
2019-10-18	$30.26	$30.97	$30.18	$30.91	$29.63	333,289
2019-10-17	$30.09	$30.56	$30.00	$30.30	$29.05	560,210
2019-10-16	$29.79	$30.01	$29.63	$29.98	$28.74	511,977
2019-10-15	$30.11	$30.11	$29.72	$29.76	$28.53	360,137
2019-10-14	$30.04	$30.04	$29.78	$29.99	$28.75	235,788
2019-10-11	$29.93	$30.40	$29.71	$30.01	$28.77	362,372
2019-10-10	$29.45	$29.71	$29.38	$29.61	$28.38	333,981
2019-10-09	$29.40	$29.68	$29.24	$29.58	$28.36	368,300
2019-10-08	$29.41	$29.45	$29.11	$29.21	$28.00	394,733
2019-10-07	$29.24	$29.66	$29.13	$29.56	$28.34	353,263
2019-10-04	$29.18	$29.51	$29.06	$29.47	$28.25	193,381
2019-10-03	$28.97	$29.24	$28.62	$29.17	$27.96	340,739
2019-10-02	$29.55	$29.81	$28.69	$28.99	$27.79	305,453
2019-10-01	$30.10	$30.34	$29.67	$29.70	$28.47	266,497
2019-09-30	$29.68	$30.10	$29.62	$30.04	$28.80	278,749
2019-09-27	$29.93	$29.99	$29.62	$29.66	$28.43	273,013
2019-09-26	$29.86	$29.96	$29.75	$29.81	$28.58	305,235
2019-09-25	$29.83	$30.02	$29.59	$29.81	$28.58	294,763
2019-09-24	$29.87	$30.03	$29.64	$29.77	$28.54	686,602
2019-09-23	$29.42	$29.88	$29.35	$29.74	$28.51	386,786
2019-09-20	$29.73	$29.91	$29.54	$29.56	$28.34	735,814
2019-09-19	$29.70	$29.76	$29.56	$29.68	$28.45	241,539
2019-09-18	$29.62	$29.84	$29.41	$29.67	$28.44	240,912
2019-09-17	$29.42	$29.83	$29.27	$29.71	$28.48	256,070
2019-09-16	$29.84	$29.85	$29.49	$29.56	$28.34	331,890
2019-09-13	$30.36	$30.49	$29.97	$30.01	$28.77	283,237
2019-09-12	$30.34	$30.40	$30.01	$30.19	$28.94	165,177
2019-09-11	$29.91	$30.19	$29.64	$30.17	$28.92	217,356
2019-09-10	$29.55	$29.96	$29.25	$29.93	$28.69	357,060
2019-09-09	$29.81	$29.94	$29.43	$29.68	$28.45	370,543
2019-09-06	$29.79	$29.92	$29.64	$29.76	$28.53	245,882
2019-09-05	$29.97	$30.11	$29.69	$29.76	$28.53	226,952
2019-09-04	$29.60	$29.75	$29.38	$29.73	$28.50	336,029
2019-09-03	$29.52	$29.55	$29.25	$29.39	$28.17	364,814
2019-08-30	$29.92	$30.00	$29.59	$29.76	$28.53	357,580
2019-08-29	$29.60	$29.95	$29.60	$29.88	$28.54	314,319
2019-08-28	$28.88	$29.54	$28.88	$29.38	$28.06	388,547
2019-08-27	$29.66	$29.80	$28.94	$28.97	$27.67	308,905
2019-08-26	$29.67	$29.82	$29.37	$29.57	$28.24	172,314
2019-08-23	$29.91	$30.03	$29.31	$29.51	$28.18	346,337
2019-08-22	$30.05	$30.09	$29.61	$29.96	$28.61	179,354
2019-08-21	$30.01	$30.19	$29.96	$30.03	$28.68	223,603
2019-08-20	$30.12	$30.17	$29.29	$29.89	$28.55	243,797
2019-08-19	$30.52	$30.68	$30.20	$30.25	$28.89	279,587
2019-08-16	$29.98	$30.35	$29.98	$30.31	$28.95	328,965
2019-08-15	$29.56	$30.00	$29.38	$29.92	$28.58	422,771
2019-08-14	$30.35	$30.50	$29.49	$29.52	$28.19	381,619
2019-08-13	$30.33	$31.00	$30.33	$30.85	$29.46	396,971
2019-08-12	$30.59	$30.59	$30.24	$30.29	$28.93	392,402
2019-08-09	$31.08	$31.27	$30.51	$30.73	$29.35	869,845
2019-08-08	$30.47	$31.29	$29.54	$31.21	$29.81	642,692
2019-08-07	$29.45	$30.45	$29.45	$30.41	$29.04	743,969
2019-08-06	$29.33	$29.81	$29.22	$29.79	$28.45	407,520
2019-08-05	$29.37	$29.75	$29.25	$29.36	$28.04	667,237
2019-08-02	$30.14	$30.30	$29.80	$29.85	$28.51	328,574
2019-08-01	$30.03	$30.53	$29.91	$30.20	$28.84	658,567
2019-07-31	$30.61	$30.61	$29.77	$30.06	$28.71	694,766
2019-07-30	$30.50	$30.78	$30.28	$30.70	$29.32	392,281
2019-07-29	$30.72	$30.92	$30.60	$30.75	$29.37	337,821
2019-07-26	$30.35	$30.86	$30.32	$30.75	$29.37	425,386
2019-07-25	$30.31	$30.43	$30.00	$30.29	$28.93	638,714
2019-07-24	$30.43	$30.76	$29.48	$30.44	$29.07	572,828
2019-07-23	$30.30	$30.55	$29.97	$30.19	$28.83	1,127,104
2019-07-22	$30.20	$30.24	$29.96	$30.08	$28.73	561,498
2019-07-19	$30.37	$30.78	$30.13	$30.15	$28.80	521,717
2019-07-18	$30.37	$30.41	$30.07	$30.31	$28.95	452,277
2019-07-17	$30.82	$30.82	$30.31	$30.35	$28.99	401,275
2019-07-16	$30.19	$30.45	$30.19	$30.39	$29.02	405,621
2019-07-15	$30.49	$30.59	$30.16	$30.22	$28.86	306,195
2019-07-12	$30.69	$30.96	$30.47	$30.59	$29.22	255,850
2019-07-11	$30.68	$30.81	$30.48	$30.72	$29.34	466,441
2019-07-10	$31.03	$31.26	$30.63	$30.68	$29.30	374,395
2019-07-09	$31.08	$31.08	$30.81	$30.98	$29.59	424,846
2019-07-08	$31.45	$31.45	$31.08	$31.12	$29.72	424,715
2019-07-05	$31.50	$31.56	$31.03	$31.53	$30.11	386,511
2019-07-03	$31.00	$31.69	$31.00	$31.61	$30.19	691,780
2019-07-02	$30.98	$31.26	$30.90	$30.98	$29.59	555,324
2019-07-01	$30.87	$31.05	$30.54	$31.01	$29.62	528,249
2019-06-28	$29.88	$30.61	$29.82	$30.60	$29.22	1,647,638
2019-06-27	$29.66	$29.88	$29.64	$29.83	$28.49	345,686
2019-06-26	$29.82	$29.91	$29.60	$29.65	$28.32	441,882
2019-06-25	$29.38	$29.92	$29.36	$29.72	$28.38	370,565
2019-06-24	$29.86	$30.00	$29.39	$29.40	$28.08	285,029
2019-06-21	$29.77	$29.81	$29.55	$29.72	$28.38	684,035
2019-06-20	$30.02	$30.02	$29.70	$29.77	$28.43	364,738
2019-06-19	$29.72	$29.81	$29.54	$29.79	$28.45	638,334
2019-06-18	$29.37	$29.78	$29.18	$29.67	$28.34	353,054
2019-06-17	$29.45	$29.51	$29.15	$29.22	$27.91	426,458
2019-06-14	$29.53	$29.64	$29.25	$29.37	$28.05	657,331
2019-06-13	$30.30	$30.37	$29.47	$29.50	$28.17	1,826,453
2019-06-12	$29.99	$30.23	$29.85	$30.16	$28.80	402,079
2019-06-11	$30.10	$30.22	$29.90	$30.02	$28.67	516,189
2019-06-10	$30.05	$30.24	$29.85	$29.96	$28.61	672,871
2019-06-07	$30.15	$30.38	$29.92	$30.00	$28.65	1,197,084
2019-06-06	$29.62	$30.36	$29.52	$30.00	$28.65	921,941
2019-06-05	$29.61	$29.85	$29.38	$29.50	$28.17	481,450
2019-06-04	$29.27	$29.69	$29.20	$29.50	$28.17	430,635
2019-06-03	$29.04	$29.34	$28.89	$29.11	$27.80	440,632
2019-05-31	$28.87	$29.17	$28.64	$28.99	$27.69	581,133
2019-05-30	$29.30	$29.48	$28.93	$29.12	$27.71	436,197
2019-05-29	$29.59	$29.72	$29.17	$29.31	$27.89	324,837
2019-05-28	$29.86	$30.14	$29.60	$29.62	$28.18	312,122
2019-05-24	$29.95	$30.21	$29.73	$29.89	$28.44	181,638
2019-05-23	$29.69	$29.88	$29.57	$29.87	$28.42	313,278
2019-05-22	$30.08	$30.29	$29.90	$29.91	$28.46	283,265
2019-05-21	$30.13	$30.34	$29.94	$30.13	$28.67	471,944
2019-05-20	$29.98	$30.05	$29.75	$29.98	$28.52	432,743
2019-05-17	$30.11	$30.38	$30.11	$30.15	$28.69	485,393
2019-05-16	$30.17	$30.41	$30.12	$30.25	$28.78	513,494
2019-05-15	$29.98	$30.27	$29.98	$30.09	$28.63	618,242
2019-05-14	$29.90	$30.33	$29.86	$30.06	$28.60	459,372
2019-05-13	$29.74	$29.93	$29.64	$29.80	$28.35	692,052
2019-05-10	$29.77	$30.20	$29.69	$30.16	$28.70	329,830
2019-05-09	$29.56	$29.93	$29.45	$29.86	$28.41	441,040
2019-05-08	$29.76	$29.96	$29.70	$29.71	$28.27	342,592
2019-05-07	$30.04	$30.14	$29.66	$29.85	$28.40	338,733
2019-05-06	$30.13	$30.63	$30.00	$30.25	$28.78	444,568
2019-05-03	$29.95	$30.57	$29.83	$30.44	$28.96	542,782
2019-05-02	$29.79	$29.95	$28.86	$29.83	$28.38	753,735
2019-05-01	$29.98	$30.19	$29.74	$29.89	$28.44	476,019
2019-04-30	$29.94	$29.95	$29.61	$29.94	$28.49	544,790
2019-04-29	$29.97	$30.02	$29.80	$29.95	$28.50	424,247
2019-04-26	$29.62	$30.28	$29.62	$29.94	$28.49	569,663
2019-04-25	$30.90	$30.90	$29.59	$29.61	$28.17	1,132,506
2019-04-24	$30.51	$30.75	$29.60	$29.67	$28.23	1,434,279
2019-04-23	$30.08	$30.57	$29.89	$30.47	$28.99	895,147
2019-04-22	$30.03	$30.17	$29.86	$29.99	$28.53	402,469
2019-04-18	$29.82	$30.12	$29.69	$30.00	$28.54	756,917
2019-04-17	$30.14	$30.28	$29.75	$29.78	$28.33	343,125
2019-04-16	$30.02	$30.13	$29.84	$30.07	$28.61	308,808
2019-04-15	$30.24	$30.34	$29.99	$30.11	$28.65	362,640
2019-04-12	$30.16	$30.41	$30.10	$30.24	$28.77	428,090
2019-04-11	$29.97	$30.15	$29.91	$30.05	$28.59	395,161
2019-04-10	$29.95	$30.06	$29.75	$29.97	$28.52	376,459
2019-04-09	$29.97	$29.97	$29.63	$29.79	$28.34	369,480
2019-04-08	$30.11	$30.41	$29.92	$30.06	$28.60	311,618
2019-04-05	$30.07	$30.25	$29.94	$30.13	$28.67	621,171
2019-04-04	$29.89	$30.12	$29.78	$30.00	$28.54	632,712
2019-04-03	$29.75	$29.89	$29.62	$29.81	$28.36	575,148
2019-04-02	$29.94	$29.94	$29.48	$29.62	$28.18	441,682
2019-04-01	$29.82	$29.95	$29.67	$29.86	$28.41	391,346
2019-03-29	$29.64	$29.68	$28.20	$29.63	$28.19	517,825
2019-03-28	$29.48	$29.72	$29.24	$29.45	$28.02	632,352
2019-03-27	$29.45	$29.69	$29.31	$29.47	$28.04	424,292
2019-03-26	$29.26	$29.63	$29.10	$29.37	$27.94	475,398
2019-03-25	$29.01	$29.29	$28.98	$29.16	$27.74	493,370
2019-03-22	$29.15	$29.33	$29.02	$29.03	$27.62	727,499
2019-03-21	$28.84	$29.36	$28.82	$29.31	$27.89	386,085
2019-03-20	$28.93	$29.13	$28.67	$28.84	$27.44	279,271
2019-03-19	$29.24	$29.49	$28.90	$28.99	$27.58	294,972
2019-03-18	$28.83	$29.14	$28.83	$29.10	$27.69	172,066
2019-03-15	$28.70	$28.96	$28.62	$28.83	$27.43	867,388
2019-03-14	$28.72	$28.86	$28.52	$28.81	$27.31	257,840
2019-03-13	$28.86	$28.88	$28.68	$28.74	$27.24	309,892
2019-03-12	$28.72	$29.01	$28.59	$28.74	$27.24	276,858
2019-03-11	$28.45	$28.82	$28.45	$28.71	$27.21	327,971
2019-03-08	$28.27	$28.57	$28.27	$28.44	$26.96	341,521
2019-03-07	$28.55	$28.55	$28.28	$28.42	$26.94	288,486
2019-03-06	$28.73	$28.84	$28.53	$28.60	$27.11	205,929
2019-03-05	$27.31	$29.02	$27.31	$28.72	$27.22	418,299
2019-03-04	$28.54	$28.71	$28.26	$28.60	$27.11	319,688
2019-03-01	$28.44	$28.67	$28.24	$28.54	$27.05	318,577
2019-02-28	$28.40	$28.44	$28.14	$28.31	$26.83	426,245
2019-02-27	$28.32	$28.59	$28.19	$28.35	$26.87	278,809
2019-02-26	$28.63	$28.76	$28.39	$28.41	$26.93	332,298
2019-02-25	$28.93	$29.09	$28.51	$28.63	$27.14	371,273
2019-02-22	$28.74	$28.92	$28.64	$28.87	$27.36	296,261
2019-02-21	$28.74	$28.89	$28.57	$28.73	$27.23	240,987
2019-02-20	$28.57	$28.87	$28.42	$28.76	$27.26	456,059
2019-02-19	$28.47	$28.78	$28.40	$28.57	$27.08	312,483
2019-02-15	$28.44	$28.77	$27.01	$28.48	$26.99	520,434
2019-02-14	$28.49	$28.71	$28.23	$28.33	$26.85	409,526
2019-02-13	$28.17	$28.59	$28.17	$28.57	$27.08	346,479
2019-02-12	$28.25	$28.41	$28.04	$28.10	$26.63	433,571
2019-02-11	$27.84	$28.10	$27.79	$28.08	$26.62	360,880
2019-02-08	$27.85	$27.89	$27.43	$27.82	$26.37	430,407
2019-02-07	$27.82	$27.96	$27.52	$27.86	$26.41	821,793
2019-02-06	$28.53	$28.62	$27.95	$28.00	$26.54	589,490
2019-02-05	$28.19	$28.55	$28.07	$28.52	$27.03	577,108
2019-02-04	$28.00	$28.23	$27.47	$28.10	$26.63	653,244
2019-02-01	$27.70	$28.27	$27.68	$27.93	$26.47	504,635
2019-01-31	$27.02	$27.70	$26.58	$27.62	$26.18	921,307
2019-01-30	$27.04	$28.20	$26.04	$27.26	$25.84	1,488,012
2019-01-29	$26.40	$26.50	$26.16	$26.41	$25.03	507,769
2019-01-28	$26.31	$26.59	$26.17	$26.31	$24.94	380,146
2019-01-25	$26.18	$26.48	$26.16	$26.43	$25.05	317,272
2019-01-24	$26.18	$26.39	$26.04	$26.14	$24.78	333,764
2019-01-23	$26.09	$26.39	$25.65	$26.19	$24.82	538,045
2019-01-22	$26.05	$26.34	$25.78	$26.00	$24.64	356,908
2019-01-18	$26.05	$26.35	$25.95	$26.10	$24.74	347,194
2019-01-17	$25.48	$25.98	$25.47	$25.90	$24.55	469,664
2019-01-16	$25.72	$25.79	$25.45	$25.55	$24.22	335,168
2019-01-15	$25.48	$25.65	$25.29	$25.65	$24.31	244,555
2019-01-14	$25.54	$25.75	$25.42	$25.48	$24.15	302,444
2019-01-11	$25.43	$25.71	$25.23	$25.62	$24.28	456,914
2019-01-10	$24.90	$25.50	$24.90	$25.43	$24.10	256,198
2019-01-09	$24.82	$25.09	$24.62	$25.04	$23.73	410,693
2019-01-08	$24.41	$24.90	$24.37	$24.83	$23.53	572,983
2019-01-07	$24.69	$24.69	$23.92	$24.22	$22.96	480,020
2019-01-04	$23.46	$23.99	$23.46	$23.66	$22.43	527,760
2019-01-03	$22.98	$23.58	$22.82	$23.14	$21.93	660,203
2019-01-02	$23.20	$23.34	$22.86	$23.03	$21.83	735,251
2018-12-31	$23.42	$23.72	$23.28	$23.62	$22.39	491,592
2018-12-28	$23.52	$23.71	$23.14	$23.31	$22.09	643,112
2018-12-27	$22.74	$23.47	$22.56	$23.46	$22.24	441,257
2018-12-26	$22.48	$23.11	$22.24	$23.09	$21.89	324,484
2018-12-24	$22.87	$22.95	$22.34	$22.41	$21.24	175,471
2018-12-21	$23.53	$23.73	$22.90	$22.90	$21.71	1,099,904
2018-12-20	$23.89	$23.94	$23.20	$23.49	$22.26	464,200
2018-12-19	$24.42	$24.61	$23.78	$23.91	$22.66	465,216
2018-12-18	$24.64	$24.90	$24.29	$24.42	$23.15	278,052
2018-12-17	$24.95	$25.10	$24.37	$24.48	$23.20	304,513
2018-12-14	$25.05	$25.26	$24.91	$24.96	$23.66	372,420
2018-12-13	$25.33	$25.48	$25.10	$25.13	$23.82	291,862
2018-12-12	$25.35	$25.45	$25.02	$25.20	$23.89	365,128
2018-12-11	$25.41	$25.64	$24.78	$25.05	$23.74	261,137
2018-12-10	$25.41	$25.64	$25.05	$25.22	$23.90	567,081
2018-12-07	$25.56	$25.82	$25.40	$25.50	$24.17	670,361
2018-12-06	$25.06	$25.59	$24.79	$25.58	$24.25	556,555
2018-12-04	$25.93	$25.93	$25.19	$25.25	$23.93	250,157
2018-12-03	$25.98	$26.12	$25.33	$25.90	$24.55	328,274
2018-11-30	$25.50	$25.79	$25.37	$25.75	$24.41	422,455
2018-11-29	$25.53	$25.84	$25.50	$25.59	$24.16	239,904
2018-11-28	$25.11	$25.71	$25.00	$25.67	$24.24	650,040
2018-11-27	$25.11	$25.19	$24.88	$25.03	$23.63	764,696
2018-11-26	$25.26	$25.50	$25.18	$25.32	$23.91	512,440
2018-11-23	$25.09	$25.27	$24.85	$25.08	$23.68	146,813
2018-11-21	$25.03	$25.40	$25.03	$25.25	$23.84	207,901
2018-11-20	$25.15	$25.39	$24.79	$25.01	$23.61	313,192
2018-11-19	$25.33	$25.58	$25.06	$25.26	$23.85	374,074
2018-11-16	$25.21	$25.59	$25.04	$25.41	$23.99	387,125
2018-11-15	$24.54	$25.29	$24.52	$25.28	$23.87	300,075
2018-11-14	$25.06	$25.25	$24.61	$24.65	$23.27	349,453
2018-11-13	$24.76	$25.02	$24.68	$24.96	$23.57	354,900
2018-11-12	$24.63	$24.93	$24.48	$24.73	$23.35	462,964
2018-11-09	$24.83	$25.16	$24.43	$24.63	$23.25	270,060
2018-11-08	$24.54	$25.21	$24.49	$25.01	$23.61	479,748
2018-11-07	$24.57	$24.66	$24.32	$24.56	$23.19	451,254
2018-11-06	$24.30	$24.68	$24.30	$24.37	$23.01	465,026
2018-11-05	$24.39	$24.50	$24.28	$24.31	$22.95	869,613
2018-11-02	$24.53	$24.75	$24.30	$24.40	$23.04	459,162
2018-11-01	$24.14	$24.64	$24.12	$24.44	$23.08	454,293
2018-10-31	$24.44	$24.44	$23.70	$24.03	$22.69	624,658
2018-10-30	$23.58	$23.98	$23.50	$23.95	$22.61	295,096
2018-10-29	$23.77	$24.12	$23.23	$23.47	$22.16	547,054
2018-10-26	$23.31	$23.92	$23.14	$23.64	$22.32	529,316
2018-10-25	$23.73	$24.78	$23.40	$23.44	$22.13	1,043,847
2018-10-24	$26.71	$26.83	$23.78	$23.84	$22.51	1,771,052
2018-10-23	$25.76	$26.76	$25.70	$26.42	$24.95	851,920
2018-10-22	$26.10	$26.28	$25.76	$25.99	$24.54	600,902
2018-10-19	$26.13	$26.22	$25.94	$26.13	$24.67	170,927
2018-10-18	$26.59	$26.63	$25.96	$26.06	$24.61	598,417
2018-10-17	$26.92	$26.92	$26.61	$26.70	$25.21	244,064
2018-10-16	$26.40	$26.98	$26.24	$26.87	$25.37	312,902
2018-10-15	$25.89	$26.48	$25.80	$26.31	$24.84	537,263
2018-10-12	$26.28	$26.35	$25.61	$25.95	$24.50	467,157
2018-10-11	$26.61	$26.62	$25.94	$26.01	$24.56	361,259
2018-10-10	$26.98	$27.36	$26.58	$26.59	$25.11	543,973
2018-10-09	$27.36	$27.36	$26.89	$27.10	$25.59	1,112,635
2018-10-08	$27.34	$27.58	$27.27	$27.44	$25.91	735,910
2018-10-05	$27.34	$27.50	$27.29	$27.35	$25.82	291,331
2018-10-04	$27.53	$27.64	$27.23	$27.34	$25.81	389,466
2018-10-03	$27.77	$27.90	$27.42	$27.57	$26.03	558,834
2018-10-02	$27.55	$27.75	$27.42	$27.73	$26.18	247,091
2018-10-01	$27.99	$27.99	$27.57	$27.63	$26.09	398,461
2018-09-28	$27.69	$27.95	$27.53	$27.80	$26.25	412,492
2018-09-27	$27.89	$27.96	$27.75	$27.76	$26.21	242,414
2018-09-26	$27.92	$28.03	$27.76	$27.88	$26.32	461,534
2018-09-25	$28.60	$28.62	$27.79	$27.85	$26.30	395,233
2018-09-24	$28.56	$28.56	$28.12	$28.53	$26.94	300,120
2018-09-21	$28.84	$28.94	$28.50	$28.62	$27.02	1,180,095
2018-09-20	$28.81	$29.11	$28.76	$28.79	$27.18	632,350
2018-09-19	$28.65	$28.80	$28.58	$28.71	$27.11	316,718
2018-09-18	$28.16	$28.84	$27.99	$28.64	$27.04	618,079
2018-09-17	$28.28	$28.41	$28.13	$28.16	$26.59	389,356
2018-09-14	$27.87	$28.37	$27.85	$28.25	$26.67	401,378
2018-09-13	$27.59	$27.84	$27.57	$27.78	$26.23	188,766
2018-09-12	$27.45	$27.60	$27.32	$27.54	$26.00	214,773
2018-09-11	$27.46	$27.57	$27.08	$27.41	$25.88	203,498
2018-09-10	$27.20	$27.59	$27.20	$27.49	$25.96	247,975
2018-09-07	$27.34	$27.40	$27.08	$27.20	$25.68	303,483
2018-09-06	$27.20	$27.40	$27.11	$27.35	$25.82	307,673
2018-09-05	$26.90	$27.31	$26.88	$27.18	$25.66	279,240
2018-09-04	$27.18	$27.18	$26.87	$26.90	$25.40	257,558
2018-08-31	$27.11	$27.34	$27.11	$27.25	$25.73	296,715
2018-08-30	$27.43	$27.65	$27.17	$27.24	$25.63	240,827
2018-08-29	$27.50	$27.58	$27.37	$27.52	$25.89	234,461
2018-08-28	$27.50	$27.62	$27.44	$27.46	$25.83	310,429
2018-08-27	$27.37	$27.58	$27.37	$27.47	$25.84	331,515
2018-08-24	$27.20	$27.38	$27.17	$27.36	$25.74	304,391
2018-08-23	$27.31	$27.45	$27.09	$27.22	$25.61	326,718
2018-08-22	$27.50	$27.66	$27.27	$27.35	$25.73	447,397
2018-08-21	$27.72	$27.72	$27.42	$27.50	$25.87	447,732
2018-08-20	$27.35	$27.54	$27.22	$27.48	$25.85	456,528
2018-08-17	$27.13	$27.37	$27.10	$27.30	$25.68	327,333
2018-08-16	$27.37	$27.48	$27.19	$27.23	$25.62	262,017
2018-08-15	$26.87	$27.26	$26.84	$27.24	$25.63	394,678
2018-08-14	$26.90	$27.17	$26.90	$26.99	$25.39	291,092
2018-08-13	$27.11	$27.11	$26.58	$26.89	$25.30	355,907
2018-08-10	$27.47	$27.52	$27.06	$27.11	$25.50	346,557
2018-08-09	$27.56	$27.62	$27.44	$27.47	$25.84	612,622
2018-08-08	$27.62	$27.64	$27.35	$27.51	$25.88	216,318
2018-08-07	$28.08	$28.10	$27.63	$27.64	$26.00	338,848
2018-08-06	$28.21	$28.62	$28.06	$28.09	$26.42	578,352
2018-08-03	$27.59	$28.42	$27.54	$28.39	$26.71	681,475
2018-08-02	$27.54	$27.66	$27.27	$27.60	$25.96	358,503
2018-08-01	$27.54	$27.69	$27.38	$27.54	$25.91	338,585
2018-07-31	$27.44	$27.74	$27.39	$27.51	$25.88	435,474
2018-07-30	$27.23	$27.60	$27.20	$27.36	$25.74	790,985
2018-07-27	$26.93	$27.32	$26.93	$27.25	$25.63	709,016
2018-07-26	$26.53	$27.20	$26.53	$26.92	$25.32	669,846
2018-07-25	$26.89	$27.67	$26.18	$26.73	$25.15	1,123,957
2018-07-24	$26.59	$27.17	$26.45	$26.89	$25.30	973,903
2018-07-23	$26.63	$26.69	$26.42	$26.50	$24.93	360,804
2018-07-20	$26.87	$26.89	$26.44	$26.62	$25.04	383,469
2018-07-19	$26.71	$27.08	$26.56	$26.93	$25.33	389,994
2018-07-18	$26.72	$26.90	$26.62	$26.79	$25.20	320,328
2018-07-17	$26.51	$26.79	$26.43	$26.73	$25.15	478,192
2018-07-16	$27.04	$27.04	$26.60	$26.61	$25.03	453,027
2018-07-13	$27.26	$27.33	$26.99	$27.04	$25.44	540,511
2018-07-12	$27.65	$27.71	$27.24	$27.29	$25.67	483,451
2018-07-11	$27.51	$27.77	$27.43	$27.59	$25.95	427,567
2018-07-10	$27.20	$27.63	$27.10	$27.60	$25.96	277,538
2018-07-09	$27.22	$27.38	$27.04	$27.20	$25.59	302,363
2018-07-06	$27.01	$27.19	$26.91	$27.14	$25.53	213,140
2018-07-05	$26.99	$27.07	$26.78	$27.00	$25.40	704,247
2018-07-03	$26.82	$27.21	$26.79	$26.84	$25.25	245,163
2018-07-02	$26.73	$26.80	$26.50	$26.73	$25.15	298,305
2018-06-29	$26.75	$27.10	$26.60	$26.83	$25.24	419,511
2018-06-28	$26.59	$26.77	$26.47	$26.67	$25.09	251,883
2018-06-27	$26.95	$27.08	$26.57	$26.59	$25.01	317,945
2018-06-26	$26.77	$27.05	$26.43	$26.85	$25.26	439,650
2018-06-25	$26.51	$26.84	$26.45	$26.72	$25.14	437,371
2018-06-22	$26.43	$26.62	$26.33	$26.52	$24.95	1,626,345
2018-06-21	$26.74	$26.74	$26.28	$26.41	$24.84	388,708
2018-06-20	$26.33	$26.82	$26.26	$26.73	$25.15	574,199
2018-06-19	$27.00	$27.12	$26.55	$26.77	$25.18	590,189
2018-06-18	$27.23	$27.30	$26.97	$27.27	$25.65	310,367
2018-06-15	$27.12	$27.33	$26.98	$27.29	$25.67	552,358
2018-06-14	$27.36	$27.36	$26.94	$27.18	$25.57	362,629
2018-06-13	$27.81	$27.81	$27.22	$27.23	$25.62	312,728
2018-06-12	$27.83	$27.92	$27.71	$27.76	$26.11	244,549
2018-06-11	$27.73	$27.98	$27.55	$27.85	$26.20	499,217
2018-06-08	$27.50	$27.78	$27.34	$27.75	$26.10	230,687
2018-06-07	$27.58	$27.70	$27.42	$27.50	$25.87	381,885
2018-06-06	$27.71	$27.71	$27.03	$27.50	$25.87	404,786
2018-06-05	$27.59	$27.80	$27.43	$27.61	$25.97	239,102
2018-06-04	$27.54	$27.72	$27.26	$27.61	$25.97	416,458
2018-06-01	$27.28	$27.55	$27.20	$27.47	$25.84	346,595
2018-05-31	$27.49	$27.50	$27.11	$27.22	$25.61	370,829
2018-05-30	$27.56	$27.77	$27.45	$27.59	$25.86	413,254
2018-05-29	$27.85	$28.01	$27.41	$27.54	$25.81	372,808
2018-05-25	$27.79	$28.25	$27.79	$27.89	$26.14	296,196
2018-05-24	$27.74	$27.97	$27.58	$27.84	$26.09	371,521
2018-05-23	$27.50	$27.81	$27.37	$27.76	$26.02	387,256
2018-05-22	$27.47	$27.78	$27.41	$27.53	$25.80	253,654
2018-05-21	$27.54	$27.60	$27.26	$27.46	$25.74	285,287
2018-05-18	$27.69	$27.69	$27.22	$27.40	$25.68	430,532
2018-05-17	$27.32	$27.44	$27.23	$27.31	$25.60	180,685
2018-05-16	$27.01	$27.36	$27.01	$27.30	$25.59	226,199
2018-05-15	$27.23	$27.27	$26.94	$27.02	$25.33	339,331
2018-05-14	$27.27	$27.49	$27.27	$27.35	$25.63	270,778
2018-05-11	$27.38	$27.53	$27.21	$27.37	$25.65	212,461
2018-05-10	$27.21	$27.39	$27.12	$27.34	$25.63	347,545
2018-05-09	$27.06	$27.27	$26.83	$27.14	$25.44	368,503
2018-05-08	$27.27	$27.44	$26.81	$27.05	$25.35	599,758
2018-05-07	$27.73	$27.73	$27.30	$27.32	$25.61	371,416
2018-05-04	$26.60	$27.39	$26.49	$27.20	$25.49	452,768
2018-05-03	$27.78	$27.92	$26.59	$26.63	$24.96	1,421,720
2018-05-02	$28.07	$28.07	$27.64	$27.77	$26.03	475,439
2018-05-01	$27.94	$28.16	$27.74	$27.99	$26.23	684,938
2018-04-30	$28.53	$28.79	$27.95	$28.07	$26.31	540,918
2018-04-27	$28.71	$28.91	$28.57	$28.58	$26.79	547,769
2018-04-26	$29.49	$29.62	$28.12	$28.80	$26.99	648,971
2018-04-25	$27.81	$29.54	$27.62	$29.15	$27.32	1,610,214
2018-04-24	$27.38	$27.64	$27.03	$27.14	$25.44	860,157
2018-04-23	$27.69	$27.84	$27.24	$27.33	$25.62	316,601
2018-04-20	$27.88	$27.99	$27.57	$27.60	$25.87	447,196
2018-04-19	$27.95	$28.31	$27.67	$27.79	$26.05	378,528
2018-04-18	$28.07	$28.20	$27.81	$27.95	$26.20	283,337
2018-04-17	$28.01	$28.04	$27.86	$27.96	$26.21	302,196
2018-04-16	$27.82	$28.06	$27.69	$27.94	$26.19	299,059
2018-04-13	$27.79	$27.91	$27.62	$27.74	$26.00	283,023
2018-04-12	$27.80	$27.97	$27.61	$27.70	$25.96	374,775
2018-04-11	$27.79	$28.00	$27.68	$27.75	$26.01	378,492
2018-04-10	$27.81	$28.11	$27.65	$27.91	$26.16	318,496
2018-04-09	$27.67	$27.81	$27.49	$27.59	$25.86	290,332
2018-04-06	$27.72	$27.93	$27.46	$27.55	$25.82	528,596
2018-04-05	$27.99	$28.07	$27.71	$27.88	$26.13	322,445
2018-04-04	$27.51	$28.11	$27.43	$27.96	$26.21	591,031
2018-04-03	$27.38	$27.92	$27.36	$27.74	$26.00	710,255
2018-04-02	$27.72	$28.50	$27.08	$27.34	$25.63	500,018
2018-03-29	$27.64	$28.07	$27.64	$27.85	$26.10	518,257
2018-03-28	$27.38	$27.69	$27.33	$27.60	$25.87	374,808
2018-03-27	$27.21	$27.62	$27.03	$27.33	$25.62	406,904
2018-03-26	$27.36	$27.62	$26.97	$27.21	$25.50	556,152
2018-03-23	$27.33	$27.33	$27.09	$27.09	$25.39	420,920
2018-03-22	$27.71	$27.89	$27.29	$27.32	$25.61	242,843
2018-03-21	$27.95	$28.10	$27.78	$27.86	$26.11	353,826
2018-03-20	$28.06	$28.27	$27.82	$27.98	$26.22	501,658
2018-03-19	$28.14	$28.43	$27.81	$28.07	$26.31	523,347
2018-03-16	$28.90	$29.14	$28.15	$28.27	$26.50	2,031,929
2018-03-15	$28.88	$29.09	$28.68	$28.84	$27.03	482,627
2018-03-14	$29.55	$29.69	$28.75	$28.90	$26.99	567,855
2018-03-13	$28.82	$29.78	$28.62	$29.52	$27.57	996,534
2018-03-12	$28.82	$29.53	$28.62	$29.27	$27.34	815,831
2018-03-09	$28.40	$28.60	$28.15	$28.59	$26.70	497,689
2018-03-08	$28.15	$28.40	$28.01	$28.24	$26.38	422,330
2018-03-07	$28.08	$28.53	$27.93	$28.17	$26.31	992,860
2018-03-06	$28.27	$28.62	$27.94	$28.36	$26.49	754,806
2018-03-05	$27.86	$28.34	$27.81	$28.18	$26.32	531,121
2018-03-02	$27.86	$28.09	$27.55	$28.02	$26.17	892,448
2018-03-01	$28.63	$29.26	$27.84	$28.01	$26.16	443,895
2018-02-28	$28.79	$28.81	$28.44	$28.45	$26.57	239,275
2018-02-27	$29.00	$29.12	$28.69	$28.71	$26.82	300,295
2018-02-26	$28.74	$29.11	$28.73	$29.02	$27.11	388,453
2018-02-23	$28.52	$28.70	$28.35	$28.68	$26.79	407,571
2018-02-22	$28.51	$28.65	$28.36	$28.52	$26.64	534,767
2018-02-21	$28.52	$28.89	$28.43	$28.44	$26.56	455,044
2018-02-20	$28.76	$28.93	$28.45	$28.61	$26.72	370,781
2018-02-16	$28.42	$28.99	$28.31	$28.86	$26.96	422,678
2018-02-15	$28.22	$28.51	$28.06	$28.48	$26.60	370,299
2018-02-14	$27.87	$28.22	$27.70	$28.14	$26.28	437,242
2018-02-13	$27.86	$28.19	$27.80	$27.97	$26.13	722,976
2018-02-12	$28.21	$28.44	$27.85	$27.99	$26.14	1,362,691
2018-02-09	$28.13	$28.13	$27.52	$27.79	$25.96	611,906
2018-02-08	$28.70	$28.70	$27.90	$27.90	$26.06	1,013,838
2018-02-07	$28.50	$28.82	$28.29	$28.69	$26.80	1,168,127
2018-02-06	$28.59	$28.73	$28.06	$28.39	$26.52	890,109
2018-02-05	$29.40	$29.70	$28.89	$28.90	$26.99	825,393
2018-02-02	$29.71	$29.81	$29.37	$29.46	$27.52	510,832
2018-02-01	$29.86	$30.74	$28.99	$29.80	$27.83	846,096
2018-01-31	$30.00	$31.05	$29.21	$29.89	$27.92	1,425,888
2018-01-30	$28.84	$29.31	$28.76	$29.20	$27.27	715,023
2018-01-29	$29.45	$29.65	$28.69	$28.97	$27.06	644,096
2018-01-26	$30.10	$30.77	$29.35	$29.50	$27.55	455,473
2018-01-25	$28.71	$30.23	$28.71	$30.02	$28.04	1,359,303
2018-01-24	$28.89	$29.02	$28.40	$28.51	$26.63	431,882
2018-01-23	$28.60	$29.23	$28.41	$28.89	$26.98	690,503
2018-01-22	$28.59	$28.80	$28.26	$28.33	$26.46	290,246
2018-01-19	$28.30	$28.73	$28.20	$28.62	$26.73	352,296
2018-01-18	$28.36	$28.71	$28.22	$28.27	$26.41	407,993
2018-01-17	$28.69	$29.19	$28.16	$28.31	$26.44	1,042,062
2018-01-16	$29.56	$29.82	$29.21	$29.29	$27.36	666,856
2018-01-12	$29.75	$29.75	$29.21	$29.52	$27.57	458,766
2018-01-11	$29.59	$29.72	$29.47	$29.69	$27.73	224,812
2018-01-10	$29.62	$29.84	$29.29	$29.53	$27.58	359,400
2018-01-09	$29.81	$29.96	$29.65	$29.66	$27.70	286,334
2018-01-08	$29.73	$30.07	$29.62	$29.82	$27.85	319,342
2018-01-05	$29.50	$29.86	$29.43	$29.66	$27.70	361,784
2018-01-04	$29.54	$29.73	$29.37	$29.41	$27.47	291,446
2018-01-03	$29.66	$29.66	$29.41	$29.50	$27.55	422,121
2018-01-02	$28.30	$29.67	$28.30	$29.58	$27.63	882,066
2017-12-29	$29.40	$29.63	$29.21	$29.39	$27.45	256,875
2017-12-28	$29.24	$29.33	$29.04	$29.32	$27.39	233,988
2017-12-27	$29.27	$29.29	$29.04	$29.15	$27.23	203,666
2017-12-26	$29.23	$29.42	$29.10	$29.17	$27.25	183,176
2017-12-22	$28.98	$29.29	$28.86	$29.23	$27.30	246,446
2017-12-21	$29.39	$29.39	$28.94	$28.99	$27.08	277,715
2017-12-20	$29.47	$29.72	$29.24	$29.29	$27.36	458,104
2017-12-19	$29.42	$30.07	$29.30	$29.34	$27.40	493,823
2017-12-18	$29.49	$29.74	$29.20	$29.36	$27.42	354,575
2017-12-15	$28.82	$29.47	$28.71	$29.35	$27.41	863,218
2017-12-14	$28.92	$28.92	$28.65	$28.72	$26.83	412,064
2017-12-13	$28.85	$29.03	$28.59	$28.91	$27.00	531,569
2017-12-12	$28.80	$29.04	$28.77	$28.79	$26.89	392,752
2017-12-11	$28.62	$28.84	$28.55	$28.80	$26.90	457,525
2017-12-08	$27.79	$28.85	$27.21	$28.65	$26.76	998,371
2017-12-07	$28.92	$29.03	$28.75	$28.99	$27.08	438,083
2017-12-06	$28.94	$29.10	$28.76	$28.96	$27.05	352,620
2017-12-05	$29.01	$29.05	$28.74	$28.95	$27.04	331,668
2017-12-04	$28.99	$29.30	$28.91	$28.96	$27.05	414,686
2017-12-01	$28.86	$28.86	$28.05	$28.72	$26.83	203,833
2017-11-30	$28.74	$29.01	$28.72	$28.88	$26.97	277,813
2017-11-29	$28.41	$28.82	$28.41	$28.73	$26.75	233,522
2017-11-28	$28.47	$28.53	$28.27	$28.45	$26.49	230,795
2017-11-27	$28.42	$28.55	$28.36	$28.41	$26.45	245,653
2017-11-24	$28.36	$28.86	$28.22	$28.43	$26.47	92,460
2017-11-22	$28.50	$28.61	$28.20	$28.29	$26.34	221,865
2017-11-21	$28.66	$28.81	$28.37	$28.46	$26.50	258,538
2017-11-20	$28.62	$28.84	$28.45	$28.57	$26.60	174,790
2017-11-17	$28.67	$28.76	$28.52	$28.64	$26.67	271,024
2017-11-16	$28.33	$28.84	$28.33	$28.69	$26.71	293,534
2017-11-15	$28.45	$28.52	$28.18	$28.24	$26.30	643,539
2017-11-14	$28.61	$28.77	$28.56	$28.59	$26.62	259,216
2017-11-13	$28.45	$28.85	$28.26	$28.70	$26.72	350,474
2017-11-10	$28.69	$28.69	$28.39	$28.61	$26.64	364,512
2017-11-09	$28.97	$29.01	$28.62	$28.73	$26.75	331,450
2017-11-08	$28.70	$29.09	$28.70	$29.05	$27.05	473,733
2017-11-07	$29.42	$29.42	$28.51	$28.69	$26.71	489,310
2017-11-06	$29.22	$29.59	$29.09	$29.41	$27.38	589,115
2017-11-03	$29.10	$29.33	$28.81	$29.16	$27.15	417,653
2017-11-02	$29.22	$29.36	$28.81	$29.09	$27.09	523,305
2017-11-01	$29.36	$29.52	$29.18	$29.29	$27.27	446,770
2017-10-31	$28.88	$29.41	$28.51	$29.25	$27.24	533,688
2017-10-30	$29.38	$29.40	$28.95	$28.97	$26.97	341,855
2017-10-27	$29.41	$29.64	$28.99	$29.48	$27.45	759,250
2017-10-26	$29.24	$29.60	$29.02	$29.46	$27.43	719,752
2017-10-25	$28.13	$29.11	$28.13	$29.03	$27.03	1,223,122
2017-10-24	$28.70	$28.88	$28.34	$28.52	$26.56	464,488
2017-10-23	$28.72	$28.86	$28.51	$28.69	$26.71	517,113
2017-10-20	$28.51	$28.61	$28.17	$28.61	$26.64	606,497
2017-10-19	$28.39	$28.63	$28.25	$28.53	$26.57	321,145
2017-10-18	$28.68	$28.81	$28.40	$28.56	$26.59	700,819
2017-10-17	$28.75	$28.83	$28.55	$28.71	$26.73	365,952
2017-10-16	$28.54	$28.90	$28.32	$28.67	$26.70	839,878
2017-10-13	$28.69	$28.80	$28.50	$28.54	$26.57	569,027
2017-10-12	$28.89	$28.98	$28.49	$28.62	$26.65	571,378
2017-10-11	$29.38	$29.42	$29.03	$29.05	$27.05	337,687
2017-10-10	$29.22	$29.66	$28.95	$29.36	$27.34	382,341
2017-10-09	$29.42	$29.56	$29.22	$29.28	$27.26	211,558
2017-10-06	$29.40	$29.71	$29.35	$29.41	$27.38	348,611
2017-10-05	$29.51	$29.71	$29.42	$29.47	$27.44	486,581
2017-10-04	$29.45	$29.74	$29.06	$29.50	$27.47	694,698
2017-10-03	$29.64	$29.74	$29.29	$29.45	$27.42	732,200
2017-10-02	$29.37	$29.72	$29.23	$29.66	$27.62	487,912
2017-09-29	$29.23	$29.50	$29.01	$29.43	$27.40	516,113
2017-09-28	$28.66	$29.44	$28.52	$29.22	$27.21	1,060,423
2017-09-27	$28.80	$28.90	$28.40	$28.64	$26.67	746,732
2017-09-26	$29.01	$29.07	$28.66	$28.68	$26.70	377,360
2017-09-25	$29.02	$29.13	$28.84	$28.93	$26.94	405,579
2017-09-22	$29.14	$29.23	$28.94	$29.00	$27.00	418,116
2017-09-21	$29.13	$29.40	$29.03	$29.15	$27.14	359,810
2017-09-20	$29.14	$29.30	$29.00	$29.12	$27.11	942,936
2017-09-19	$29.45	$29.60	$28.98	$29.08	$27.08	911,310
2017-09-18	$29.53	$29.64	$29.23	$29.34	$27.32	509,955
2017-09-15	$29.35	$29.70	$29.21	$29.53	$27.50	604,238
2017-09-14	$29.32	$29.53	$29.20	$29.40	$27.38	590,184
2017-09-13	$29.84	$29.86	$29.37	$29.39	$27.37	317,433
2017-09-12	$30.04	$30.11	$29.79	$29.91	$27.85	281,320
2017-09-11	$29.50	$30.02	$29.47	$29.94	$27.88	335,515
2017-09-08	$29.61	$29.88	$29.28	$29.35	$27.33	447,220
2017-09-07	$29.33	$29.82	$29.06	$29.66	$27.62	434,839
2017-09-06	$29.74	$29.91	$29.18	$29.34	$27.32	381,689
2017-09-05	$30.12	$30.12	$29.65	$29.71	$27.66	327,920
2017-09-01	$30.25	$30.25	$30.04	$30.12	$28.05	355,308
2017-08-31	$29.79	$30.21	$29.79	$30.09	$28.02	376,425
2017-08-30	$29.22	$29.76	$29.21	$29.63	$27.59	461,712
2017-08-29	$29.31	$29.41	$29.18	$29.23	$27.13	417,881
2017-08-28	$29.55	$29.62	$29.37	$29.40	$27.29	423,695
2017-08-25	$29.70	$29.81	$29.55	$29.57	$27.45	356,940
2017-08-24	$30.11	$30.11	$29.53	$29.55	$27.43	334,447
2017-08-23	$29.91	$30.12	$29.80	$30.00	$27.85	487,784
2017-08-22	$29.65	$30.05	$29.57	$29.99	$27.84	299,300
2017-08-21	$30.17	$30.29	$29.61	$29.64	$27.52	387,075
2017-08-18	$30.15	$30.27	$29.98	$30.17	$28.01	891,428
2017-08-17	$30.75	$30.75	$30.13	$30.14	$27.98	461,162
2017-08-16	$30.80	$30.84	$30.62	$30.82	$28.61	473,626
2017-08-15	$30.73	$30.86	$30.59	$30.76	$28.55	387,621
2017-08-14	$30.54	$30.88	$30.47	$30.76	$28.55	462,420
2017-08-11	$30.43	$30.55	$30.32	$30.49	$28.30	346,634
2017-08-10	$30.47	$30.57	$30.24	$30.42	$28.24	312,242
2017-08-09	$30.74	$30.88	$30.42	$30.54	$28.35	430,751
2017-08-08	$30.51	$31.05	$30.49	$30.80	$28.59	487,578
2017-08-07	$30.46	$30.91	$30.45	$30.60	$28.41	369,847
2017-08-04	$30.50	$30.75	$30.33	$30.43	$28.25	306,194
2017-08-03	$30.53	$30.77	$30.30	$30.40	$28.22	493,905
2017-08-02	$30.52	$30.60	$30.16	$30.53	$28.34	566,018
2017-08-01	$30.46	$30.87	$30.43	$30.66	$28.46	517,033
2017-07-31	$30.43	$30.62	$30.04	$30.30	$28.13	554,953
2017-07-28	$30.81	$30.87	$30.34	$30.47	$28.29	781,538
2017-07-27	$28.60	$30.89	$27.98	$30.85	$28.64	1,247,500
2017-07-26	$31.84	$32.16	$31.02	$31.35	$29.10	747,057
2017-07-25	$31.87	$32.09	$31.58	$31.90	$29.61	667,561
2017-07-24	$31.82	$31.93	$31.57	$31.76	$29.48	201,051
2017-07-21	$31.80	$32.03	$31.41	$31.81	$29.53	284,605
2017-07-20	$31.90	$32.20	$31.59	$31.79	$29.51	780,311
2017-07-19	$31.29	$32.05	$31.28	$31.94	$29.65	690,010
2017-07-18	$31.88	$32.09	$31.73	$32.03	$29.73	264,517
2017-07-17	$31.43	$31.90	$31.43	$31.87	$29.59	376,958
2017-07-14	$31.32	$31.76	$31.30	$31.49	$29.23	406,845
2017-07-13	$31.00	$31.56	$30.48	$31.28	$29.04	711,703
2017-07-12	$32.05	$32.43	$31.95	$32.15	$29.85	420,551
2017-07-11	$32.01	$32.01	$31.54	$31.67	$29.40	404,162
2017-07-10	$32.05	$32.20	$31.83	$32.02	$29.72	301,553
2017-07-07	$31.97	$32.19	$31.85	$32.04	$29.74	177,656
2017-07-06	$31.61	$32.01	$31.59	$31.91	$29.62	420,854
2017-07-05	$31.91	$32.26	$31.71	$31.92	$29.63	430,381
2017-07-03	$32.03	$32.38	$31.93	$31.99	$29.70	181,366
2017-06-30	$31.80	$32.02	$31.68	$31.78	$29.50	346,213
2017-06-29	$31.99	$32.13	$31.42	$31.73	$29.46	333,532
2017-06-28	$31.78	$32.11	$31.76	$32.00	$29.71	238,946
2017-06-27	$31.77	$31.85	$31.56	$31.61	$29.34	348,748
2017-06-26	$31.43	$31.81	$31.40	$31.77	$29.49	509,638
2017-06-23	$31.61	$31.70	$31.21	$31.33	$29.08	778,088
2017-06-22	$31.71	$31.86	$31.61	$31.63	$29.36	208,008
2017-06-21	$31.74	$32.05	$31.62	$31.74	$29.46	278,999
2017-06-20	$31.83	$32.05	$31.65	$31.70	$29.43	192,801
2017-06-19	$31.74	$32.00	$31.11	$31.91	$29.62	266,539
2017-06-16	$31.64	$31.71	$31.17	$31.63	$29.36	753,948
2017-06-15	$31.22	$31.69	$30.97	$31.61	$29.34	413,468
2017-06-14	$31.79	$31.86	$31.45	$31.54	$29.28	314,504
2017-06-13	$31.45	$31.73	$31.27	$31.72	$29.45	341,234
2017-06-12	$31.48	$31.79	$31.10	$31.34	$29.09	314,771
2017-06-09	$31.41	$31.85	$31.25	$31.57	$29.31	398,069
2017-06-08	$31.70	$31.70	$31.17	$31.38	$29.13	396,803
2017-06-07	$31.48	$31.75	$31.25	$31.67	$29.40	4,132
2017-06-06	$31.66	$31.67	$31.39	$31.43	$29.18	2,880
2017-06-05	$32.09	$32.29	$31.64	$31.66	$29.39	304,743
2017-06-02	$32.44	$32.50	$32.04	$32.24	$29.93	455,178
2017-06-01	$31.85	$32.48	$31.84	$32.47	$30.14	479,567
2017-05-31	$31.61	$31.88	$31.38	$31.81	$29.53	404,342
2017-05-30	$31.32	$31.63	$31.13	$31.47	$29.21	5,034
2017-05-26	$63.26	$63.98	$62.66	$62.79	$29.06	502,606
2017-05-25	$63.03	$63.56	$62.91	$63.27	$29.28	313,808
2017-05-24	$62.56	$63.05	$61.92	$62.91	$29.12	305,876
2017-05-23	$62.51	$62.78	$62.42	$62.56	$28.95	292,168
2017-05-22	$61.68	$62.74	$61.68	$62.31	$28.84	773,504
2017-05-19	$61.42	$62.06	$61.12	$61.68	$28.55	908,078
2017-05-18	$61.19	$61.44	$60.51	$61.30	$28.37	542,598
2017-05-17	$61.63	$61.97	$61.24	$61.54	$28.48	559,150
2017-05-16	$61.89	$62.25	$61.40	$62.16	$28.77	427,514
2017-05-15	$62.27	$63.94	$61.70	$61.83	$28.62	640,432
2017-05-12	$62.20	$64.94	$61.44	$62.37	$28.87	357,752
2017-05-11	$62.82	$64.67	$61.79	$62.26	$28.82	561,512
2017-05-10	$61.94	$63.10	$61.13	$62.70	$29.02	838,866
2017-05-09	$62.05	$62.05	$60.01	$61.63	$28.52	433,946
2017-05-08	$61.77	$62.26	$61.13	$61.72	$28.57	574,634
2017-05-05	$62.15	$62.15	$61.65	$61.81	$28.61	415,398
2017-05-04	$61.01	$62.29	$61.01	$62.14	$28.76	700,124
2017-05-03	$61.01	$61.17	$59.90	$60.80	$28.14	383,944
2017-05-02	$61.00	$61.56	$60.76	$61.25	$28.35	548,796
2017-05-01	$61.00	$61.26	$60.77	$60.93	$28.20	430,956
2017-04-28	$61.70	$61.70	$60.33	$60.62	$28.06	797,192
2017-04-27	$63.13	$63.13	$61.53	$61.75	$28.58	1,158,980
2017-04-26	$64.01	$64.98	$62.10	$63.07	$29.19	15,142
2017-04-25	$60.00	$60.29	$59.45	$60.10	$27.82	631,138
2017-04-24	$59.66	$60.00	$59.38	$59.86	$27.71	476,452
2017-04-21	$59.44	$59.61	$58.48	$59.07	$27.34	528,100
2017-04-20	$59.65	$59.69	$58.70	$59.22	$27.41	415,504
2017-04-19	$59.00	$59.46	$58.94	$59.44	$27.51	410,642
2017-04-18	$58.51	$58.74	$57.99	$58.62	$27.13	290,160
2017-04-17	$57.81	$58.52	$57.79	$58.43	$27.04	219,838
2017-04-13	$58.21	$59.91	$57.44	$57.60	$26.66	525,944
2017-04-12	$58.42	$58.63	$58.11	$58.30	$26.98	580,300
2017-04-11	$58.11	$59.49	$57.90	$58.59	$27.12	611,388
2017-04-10	$57.95	$58.48	$57.81	$58.18	$26.93	422,626
2017-04-07	$58.29	$58.52	$57.77	$57.81	$26.76	456,470
2017-04-06	$57.73	$59.44	$57.65	$58.30	$26.98	504,856
2017-04-05	$58.43	$58.53	$57.61	$57.69	$26.70	1,384,460
2017-04-04	$58.61	$58.76	$58.04	$58.38	$27.02	663,030
2017-04-03	$59.58	$59.69	$58.85	$59.03	$27.32	382,830
2017-03-31	$59.31	$59.48	$59.12	$59.36	$27.47	711,624
2017-03-30	$59.34	$59.75	$59.19	$59.32	$27.46	469,698
2017-03-29	$59.46	$59.61	$59.11	$59.38	$27.48	307,962
2017-03-28	$59.22	$59.74	$58.84	$59.51	$27.54	492,120
2017-03-27	$59.15	$59.40	$58.89	$59.22	$27.41	389,948
2017-03-24	$60.20	$60.47	$59.41	$59.64	$27.60	379,444
2017-03-23	$60.27	$60.69	$59.55	$60.19	$27.86	315,160
2017-03-22	$60.05	$60.54	$60.05	$60.28	$27.90	394,808
2017-03-21	$61.47	$61.77	$60.15	$60.19	$27.86	357,072
2017-03-20	$61.36	$61.46	$60.84	$61.22	$28.33	532,804
2017-03-17	$60.77	$61.38	$60.59	$61.20	$28.33	1,236,918
2017-03-16	$61.12	$61.12	$60.53	$60.68	$28.08	316,226
2017-03-15	$60.28	$61.01	$60.16	$60.87	$28.17	516,758
2017-03-14	$59.69	$60.61	$59.69	$60.01	$27.77	897,230
2017-03-13	$59.31	$60.02	$59.29	$59.94	$27.66	437,232
2017-03-10	$59.20	$59.72	$58.94	$59.32	$27.37	500,350
2017-03-09	$58.80	$59.08	$58.37	$58.76	$27.11	366,718
2017-03-08	$58.77	$59.19	$58.72	$58.97	$27.21	380,458
2017-03-07	$59.10	$59.29	$58.54	$58.70	$27.09	523,790
2017-03-06	$60.21	$60.21	$59.26	$59.29	$27.36	682,476
2017-03-03	$59.68	$60.61	$58.55	$60.40	$27.87	653,774
2017-03-02	$60.88	$60.88	$59.58	$59.66	$27.53	511,836
2017-03-01	$60.38	$61.10	$60.10	$60.90	$28.10	800,600
2017-02-28	$59.57	$59.90	$59.45	$59.62	$27.51	556,876
2017-02-27	$59.55	$60.15	$59.47	$59.72	$27.56	512,518
2017-02-24	$59.92	$60.20	$59.33	$59.56	$27.48	934,672
2017-02-23	$60.64	$60.70	$60.09	$60.19	$27.77	596,784
2017-02-22	$60.71	$60.78	$59.98	$60.52	$27.93	452,716
2017-02-21	$60.06	$60.88	$58.94	$60.82	$28.07	486,128
2017-02-17	$60.54	$60.54	$60.03	$60.20	$27.78	602,524
2017-02-16	$60.61	$60.81	$60.38	$60.50	$27.92	514,040
2017-02-15	$60.74	$60.99	$60.40	$60.61	$27.97	794,258
2017-02-14	$60.35	$60.84	$60.15	$60.74	$28.03	401,750
2017-02-13	$60.29	$60.66	$59.58	$60.42	$27.88	923,710
2017-02-10	$60.35	$60.66	$59.80	$60.40	$27.87	499,328
2017-02-09	$60.54	$60.56	$59.74	$59.96	$27.67	684,334
2017-02-08	$59.73	$60.74	$59.39	$60.45	$27.89	382,448
2017-02-07	$60.21	$60.51	$59.77	$59.98	$27.68	572,432
2017-02-06	$60.27	$60.70	$59.68	$60.13	$27.75	691,294
2017-02-03	$60.38	$60.57	$60.00	$60.24	$27.80	789,244
2017-02-02	$60.46	$60.80	$59.80	$60.32	$27.83	1,470,990
2017-02-01	$58.98	$61.13	$57.90	$60.20	$27.78	2,178,984
2017-01-31	$59.04	$59.04	$58.15	$58.51	$27.00	903,948
2017-01-30	$59.58	$59.58	$58.69	$59.14	$27.29	779,158
2017-01-27	$59.77	$59.83	$59.31	$59.77	$27.58	569,128
2017-01-26	$59.36	$59.79	$58.73	$59.66	$27.53	741,694
2017-01-25	$60.00	$60.26	$59.01	$59.50	$27.46	1,142,986
2017-01-24	$59.31	$60.68	$58.96	$60.07	$27.72	1,923,144
2017-01-23	$55.00	$57.44	$55.00	$57.40	$26.49	1,569,794
2017-01-20	$54.73	$55.07	$54.54	$54.78	$25.28	512,922
2017-01-19	$55.73	$55.73	$54.39	$54.60	$25.20	560,686
2017-01-18	$55.54	$55.78	$55.20	$55.62	$25.67	929,838
2017-01-17	$54.91	$55.54	$54.65	$55.51	$25.62	696,320
2017-01-13	$53.33	$54.90	$53.33	$54.87	$25.32	1,424,828
2017-01-12	$52.25	$53.32	$51.95	$53.27	$24.58	926,050
2017-01-11	$52.35	$52.67	$52.02	$52.40	$24.18	664,930
2017-01-10	$52.25	$52.74	$52.15	$52.37	$24.17	616,460
2017-01-09	$52.60	$52.77	$52.02	$52.25	$24.11	846,112
2017-01-06	$52.41	$52.51	$51.98	$52.39	$24.18	512,476
2017-01-05	$52.46	$52.70	$52.01	$52.29	$24.13	669,894
2017-01-04	$51.54	$52.57	$51.54	$52.47	$24.21	512,902
2017-01-03	$51.69	$51.73	$51.16	$51.52	$23.77	479,066
2016-12-30	$51.66	$51.66	$51.10	$51.18	$23.62	593,496
2016-12-29	$51.16	$51.70	$51.16	$51.48	$23.76	444,552
2016-12-28	$51.37	$51.58	$51.16	$51.24	$23.64	290,944
2016-12-27	$51.01	$51.66	$51.01	$51.40	$23.72	251,754
2016-12-23	$50.81	$51.33	$50.80	$51.06	$23.56	256,610
2016-12-22	$50.89	$51.02	$50.31	$50.86	$23.47	515,892
2016-12-21	$51.00	$51.29	$50.93	$50.98	$23.52	406,718
2016-12-20	$51.02	$51.02	$50.58	$50.91	$23.49	474,318
2016-12-19	$51.06	$51.26	$50.83	$51.11	$23.58	633,816
2016-12-16	$50.38	$51.16	$50.35	$51.13	$23.59	2,472,280
2016-12-15	$50.82	$51.22	$50.47	$50.59	$23.34	517,840
2016-12-14	$51.80	$52.09	$50.70	$50.74	$23.41	402,702
2016-12-13	$51.64	$52.23	$51.36	$51.70	$23.86	914,266
2016-12-12	$51.61	$52.65	$51.52	$51.66	$23.84	937,532
2016-12-09	$50.83	$51.42	$50.54	$51.38	$23.71	1,374,804
2016-12-08	$49.71	$50.61	$49.59	$50.52	$23.31	1,300,716
2016-12-07	$49.56	$49.90	$49.32	$49.52	$22.85	644,418
2016-12-06	$49.33	$49.46	$49.05	$49.39	$22.79	529,310
2016-12-05	$49.62	$50.15	$49.25	$49.29	$22.74	711,312
2016-12-02	$48.96	$49.72	$48.90	$49.68	$22.92	673,688
2016-12-01	$49.67	$50.82	$48.72	$49.10	$22.66	1,007,232
2016-11-30	$51.12	$51.12	$49.49	$49.51	$22.85	804,778
2016-11-29	$50.57	$50.96	$50.41	$50.79	$23.44	1,470,254
2016-11-28	$50.25	$51.17	$49.96	$50.93	$23.42	1,085,646
2016-11-25	$49.79	$50.62	$49.69	$50.24	$23.11	1,810,298
2016-11-23	$49.72	$50.21	$49.64	$49.79	$22.90	743,946
2016-11-22	$49.34	$49.74	$49.13	$49.72	$22.87	1,259,322
2016-11-21	$49.43	$49.43	$48.89	$49.31	$22.68	1,202,482
2016-11-18	$49.24	$49.46	$49.13	$49.16	$22.61	732,400
2016-11-17	$49.40	$49.61	$48.92	$49.26	$22.66	1,109,790
2016-11-16	$51.00	$51.09	$48.76	$49.47	$22.75	2,541,466
2016-11-15	$51.41	$51.67	$51.26	$51.61	$23.74	2,103,980
2016-11-14	$51.49	$51.79	$51.27	$51.30	$23.59	3,165,530
2016-11-11	$51.20	$51.59	$51.13	$51.31	$23.60	1,054,272
2016-11-10	$51.48	$51.56	$50.90	$51.12	$23.51	1,177,016
2016-11-09	$51.98	$51.98	$50.35	$51.04	$23.47	992,474
2016-11-08	$51.03	$51.47	$50.88	$50.94	$23.43	1,167,022
2016-11-07	$50.95	$51.49	$50.90	$51.10	$23.50	1,113,526
2016-11-04	$50.80	$51.68	$50.21	$50.23	$23.10	1,603,550
2016-11-03	$50.41	$51.31	$50.41	$50.82	$23.37	609,470
2016-11-02	$50.59	$50.90	$50.35	$50.45	$23.20	1,102,414
2016-11-01	$51.05	$51.05	$50.42	$50.52	$23.23	1,004,600
2016-10-31	$51.46	$51.50	$50.65	$50.95	$23.43	1,045,868
2016-10-28	$51.59	$51.88	$50.93	$51.26	$23.58	806,710
2016-10-27	$51.55	$51.90	$51.43	$51.65	$23.75	1,002,252
2016-10-26	$50.65	$51.75	$50.57	$51.58	$23.72	1,579,878
2016-10-25	$50.75	$51.27	$50.60	$50.64	$23.29	1,186,124
2016-10-24	$51.36	$51.85	$50.84	$50.97	$23.44	494,726
2016-10-21	$50.67	$51.61	$50.54	$51.06	$23.48	698,278
2016-10-20	$50.98	$51.21	$50.63	$50.85	$23.39	752,308
2016-10-19	$51.34	$51.46	$50.82	$51.01	$23.46	639,236
2016-10-18	$51.35	$51.87	$50.90	$51.15	$23.52	738,598
2016-10-17	$49.70	$51.23	$49.64	$50.80	$23.36	521,348
2016-10-14	$47.82	$48.32	$47.72	$47.81	$21.99	242,462
2016-10-13	$47.56	$48.07	$47.16	$47.68	$21.93	283,490
2016-10-12	$47.82	$48.01	$47.77	$47.94	$22.05	198,988
2016-10-11	$48.13	$48.13	$47.31	$47.87	$22.02	374,136
2016-10-10	$47.78	$48.36	$47.78	$48.29	$22.21	338,550
2016-10-07	$48.35	$48.47	$47.24	$47.79	$21.98	665,986
2016-10-06	$48.46	$48.68	$48.25	$48.28	$22.20	440,354
2016-10-05	$48.92	$49.26	$48.35	$48.49	$22.30	341,556
2016-10-04	$49.94	$50.11	$48.54	$48.75	$22.42	444,064
2016-10-03	$50.59	$50.83	$49.73	$49.82	$22.91	510,860
2016-09-30	$50.46	$50.80	$49.94	$50.59	$23.27	337,762
2016-09-29	$50.50	$50.63	$50.02	$50.24	$23.11	312,058
2016-09-28	$50.15	$50.65	$49.91	$50.60	$23.27	385,876
2016-09-27	$49.39	$50.22	$49.39	$50.09	$23.04	251,760
2016-09-26	$49.73	$49.98	$49.49	$49.54	$22.78	238,904
2016-09-23	$50.06	$50.32	$49.65	$49.87	$22.94	330,424
2016-09-22	$49.65	$50.26	$49.27	$50.23	$23.10	417,636
2016-09-21	$48.71	$49.42	$48.59	$49.40	$22.72	397,602
2016-09-20	$49.48	$49.63	$48.55	$48.61	$22.36	326,742
2016-09-19	$49.47	$49.61	$48.84	$49.15	$22.60	400,084
2016-09-16	$49.25	$49.85	$49.25	$49.34	$22.69	951,260
2016-09-15	$48.94	$49.61	$48.69	$49.56	$22.79	620,188
2016-09-14	$49.22	$49.22	$48.58	$49.17	$22.61	486,994
2016-09-13	$48.93	$49.52	$48.80	$49.13	$22.60	608,814
2016-09-12	$49.03	$49.79	$48.08	$49.68	$22.85	722,574
2016-09-09	$49.44	$49.44	$49.01	$49.15	$22.60	873,888
2016-09-08	$49.83	$50.06	$49.64	$49.89	$22.94	392,456
2016-09-07	$49.47	$50.00	$49.28	$50.00	$23.00	366,674
2016-09-06	$49.07	$49.57	$48.79	$49.55	$22.79	395,010
2016-09-02	$48.64	$49.11	$48.47	$49.07	$22.57	407,500
2016-09-01	$48.30	$48.40	$47.82	$48.38	$22.25	377,924
2016-08-31	$48.27	$48.43	$47.98	$48.12	$22.13	360,576
2016-08-30	$48.08	$48.73	$47.95	$48.32	$22.22	378,576
2016-08-29	$47.76	$48.28	$47.60	$48.15	$22.07	415,558
2016-08-26	$48.04	$48.51	$47.50	$47.66	$21.84	238,900
2016-08-25	$47.61	$48.20	$47.61	$48.00	$22.00	254,156
2016-08-24	$48.11	$48.27	$47.70	$47.74	$21.88	211,428
2016-08-23	$48.28	$48.58	$48.09	$48.20	$22.09	305,328
2016-08-22	$48.27	$48.27	$47.70	$48.10	$22.04	431,270
2016-08-19	$47.96	$48.40	$47.67	$48.28	$22.13	1,044,362
2016-08-18	$48.00	$48.22	$47.87	$48.19	$22.09	313,652
2016-08-17	$47.89	$48.05	$47.59	$48.00	$22.00	362,370
2016-08-16	$48.12	$48.12	$47.69	$47.91	$21.96	376,850
2016-08-15	$48.26	$48.64	$48.11	$48.14	$22.06	233,058
2016-08-12	$48.68	$48.68	$47.94	$48.13	$22.06	444,576
2016-08-11	$48.70	$49.00	$48.68	$48.79	$22.36	476,222
2016-08-10	$48.59	$48.85	$48.29	$48.70	$22.32	763,826
2016-08-09	$49.48	$49.63	$48.50	$48.62	$22.28	428,110
2016-08-08	$49.49	$49.54	$49.17	$49.29	$22.59	485,348
2016-08-05	$49.54	$49.97	$49.41	$49.49	$22.68	460,538
2016-08-04	$48.91	$49.83	$48.02	$49.31	$22.60	516,412
2016-08-03	$49.16	$49.16	$48.62	$48.91	$22.42	485,878
2016-08-02	$49.99	$49.99	$49.11	$49.16	$22.53	453,348
2016-08-01	$49.68	$50.09	$49.42	$49.87	$22.86	577,660
2016-07-29	$50.01	$50.20	$49.50	$49.58	$22.72	614,244
2016-07-28	$49.18	$50.25	$49.18	$50.03	$22.93	877,350
2016-07-27	$51.57	$51.73	$49.19	$49.99	$22.91	1,321,606
2016-07-26	$52.33	$52.88	$52.23	$52.67	$24.14	759,170
2016-07-25	$52.24	$53.71	$51.15	$52.39	$24.01	480,612
2016-07-22	$51.78	$53.56	$51.35	$52.23	$23.94	538,264
2016-07-21	$52.18	$52.79	$51.76	$51.87	$23.77	491,284
2016-07-20	$52.30	$52.60	$51.72	$52.36	$24.00	521,360
2016-07-19	$52.24	$52.42	$52.02	$52.30	$23.97	333,482
2016-07-18	$52.43	$52.47	$52.15	$52.42	$24.02	283,790
2016-07-15	$52.80	$53.33	$52.33	$52.44	$24.03	384,100
2016-07-14	$52.72	$52.93	$51.78	$52.61	$24.11	240,440
2016-07-13	$52.67	$52.73	$52.23	$52.41	$24.02	304,180
2016-07-12	$52.44	$52.78	$52.16	$52.44	$24.03	462,776
2016-07-11	$51.93	$52.27	$51.69	$52.12	$23.89	266,990
2016-07-08	$51.68	$52.06	$51.31	$51.92	$23.79	509,862
2016-07-07	$51.47	$52.90	$51.23	$51.33	$23.52	464,850
2016-07-06	$50.71	$51.83	$50.64	$51.55	$23.63	513,306
2016-07-05	$50.82	$51.27	$50.50	$50.81	$23.29	374,156
2016-07-01	$51.35	$51.84	$50.35	$51.47	$23.59	320,032
2016-06-30	$49.24	$51.46	$49.15	$51.46	$23.58	504,540
2016-06-29	$49.94	$51.11	$49.36	$49.71	$22.78	383,552
2016-06-28	$49.01	$50.11	$48.71	$49.72	$22.79	306,522
2016-06-27	$49.30	$49.80	$48.59	$49.01	$22.46	522,960
2016-06-24	$50.20	$50.86	$49.63	$49.73	$22.79	632,554
2016-06-23	$51.85	$52.45	$51.36	$52.24	$23.94	356,692
2016-06-22	$50.98	$51.56	$50.70	$51.46	$23.58	326,108
2016-06-21	$51.13	$51.61	$50.78	$50.94	$23.35	272,668
2016-06-20	$50.70	$51.36	$50.70	$51.26	$23.49	417,850
2016-06-17	$50.02	$50.51	$49.84	$50.23	$23.02	505,558
2016-06-16	$49.48	$50.10	$49.16	$49.95	$22.89	315,734
2016-06-15	$50.01	$50.07	$49.54	$49.68	$22.77	413,182
2016-06-14	$50.14	$50.15	$49.49	$49.87	$22.86	544,750
2016-06-13	$50.53	$51.10	$50.17	$50.47	$23.13	570,326
2016-06-10	$50.78	$51.25	$50.29	$50.74	$23.25	476,128
2016-06-09	$50.93	$51.25	$50.48	$51.12	$23.43	297,936
2016-06-08	$50.93	$51.40	$49.81	$51.14	$23.44	607,980
2016-06-07	$52.05	$52.21	$51.23	$52.04	$23.85	324,662
2016-06-06	$51.66	$52.11	$51.66	$52.05	$23.85	279,196
2016-06-03	$51.86	$51.86	$51.39	$51.73	$23.71	328,922
2016-06-02	$51.19	$51.81	$51.05	$51.81	$23.74	244,226
2016-06-01	$51.12	$51.56	$50.48	$51.22	$23.47	373,428
2016-05-31	$51.38	$51.48	$50.86	$51.14	$23.44	500,532
2016-05-27	$50.57	$51.41	$50.57	$51.12	$23.43	483,302
2016-05-26	$50.89	$51.71	$50.41	$50.81	$23.21	604,324
2016-05-25	$50.38	$50.90	$50.01	$50.82	$23.21	585,358
2016-05-24	$49.33	$50.41	$49.22	$50.25	$22.95	432,634
2016-05-23	$49.13	$49.55	$48.98	$49.14	$22.45	351,508
2016-05-20	$48.71	$49.52	$48.34	$49.32	$22.53	547,076
2016-05-19	$48.16	$48.93	$47.81	$48.64	$22.22	379,552
2016-05-18	$49.31	$49.72	$48.52	$48.63	$22.21	554,810
2016-05-17	$50.76	$50.76	$49.30	$49.46	$22.59	454,406
2016-05-16	$50.85	$51.29	$50.71	$50.90	$23.25	303,028
2016-05-13	$51.95	$51.95	$50.65	$50.84	$23.22	354,540
2016-05-12	$51.83	$52.33	$51.62	$52.00	$23.75	381,208
2016-05-11	$51.48	$52.21	$51.19	$51.61	$23.57	431,404
2016-05-10	$50.87	$51.66	$50.84	$51.58	$23.56	394,416
2016-05-09	$50.49	$51.53	$49.94	$50.75	$23.18	298,524
2016-05-06	$50.48	$51.37	$50.15	$50.70	$23.16	414,024
2016-05-05	$51.49	$51.49	$50.51	$50.53	$23.08	650,766
2016-05-04	$50.96	$51.73	$50.72	$51.34	$23.45	421,586
2016-05-03	$51.36	$51.73	$50.80	$51.27	$23.42	433,276
2016-05-02	$50.75	$51.63	$50.70	$51.51	$23.53	549,888
2016-04-29	$50.78	$51.05	$49.75	$50.74	$23.18	843,548
2016-04-28	$51.95	$51.95	$50.13	$51.09	$23.34	1,001,960
2016-04-27	$54.48	$55.42	$52.06	$52.42	$23.94	536,964
2016-04-26	$52.42	$53.11	$51.95	$53.01	$24.21	702,102
2016-04-25	$53.08	$53.11	$51.72	$52.19	$23.84	1,168,622
2016-04-22	$52.88	$53.51	$52.38	$53.44	$24.41	427,186
2016-04-21	$53.68	$53.71	$52.68	$52.74	$24.09	579,852
2016-04-20	$54.18	$54.28	$53.67	$53.81	$24.58	426,962
2016-04-19	$53.85	$54.23	$53.55	$53.99	$24.66	610,844
2016-04-18	$53.51	$54.15	$53.51	$53.68	$24.52	661,988
2016-04-15	$54.02	$54.42	$53.53	$53.67	$24.52	680,510
2016-04-14	$53.81	$54.13	$53.30	$53.88	$24.61	299,888
2016-04-13	$53.44	$54.03	$52.81	$53.69	$24.52	255,374
2016-04-12	$52.57	$53.28	$52.06	$53.24	$24.32	309,380
2016-04-11	$52.43	$52.80	$52.06	$52.59	$24.02	431,230
2016-04-08	$52.74	$52.74	$52.08	$52.47	$23.97	219,964
2016-04-07	$52.70	$52.70	$51.77	$52.45	$23.96	408,142
2016-04-06	$52.34	$52.98	$51.77	$52.86	$24.15	220,076
2016-04-05	$52.58	$52.76	$51.88	$52.24	$23.86	481,954
2016-04-04	$53.20	$53.62	$52.87	$52.92	$24.17	419,514
2016-04-01	$52.92	$53.49	$52.92	$53.30	$24.35	386,804
2016-03-31	$53.39	$54.14	$52.74	$53.17	$24.29	381,444
2016-03-30	$53.72	$54.16	$53.00	$53.39	$24.39	337,220
2016-03-29	$52.60	$53.50	$52.50	$53.43	$24.41	415,912
2016-03-28	$52.54	$53.11	$52.30	$52.80	$24.12	259,720
2016-03-24	$52.47	$53.24	$52.18	$52.50	$23.98	321,212
2016-03-23	$53.34	$53.68	$52.51	$52.64	$24.04	318,938
2016-03-22	$52.35	$53.83	$52.35	$53.55	$24.46	729,412
2016-03-21	$52.03	$53.20	$52.03	$52.58	$24.02	408,380
2016-03-18	$52.54	$53.09	$50.83	$52.96	$24.19	1,574,502
2016-03-17	$52.80	$53.92	$52.56	$53.38	$24.38	906,474
2016-03-16	$51.39	$52.88	$50.67	$52.70	$24.07	458,352
2016-03-15	$51.09	$51.67	$50.68	$51.46	$23.51	341,822
2016-03-14	$51.42	$51.54	$50.54	$51.32	$23.44	286,886
2016-03-11	$51.45	$51.95	$51.17	$51.75	$23.56	354,746
2016-03-10	$50.98	$51.28	$50.34	$50.93	$23.19	422,898
2016-03-09	$51.49	$51.52	$50.42	$51.00	$23.22	601,702
2016-03-08	$50.71	$51.38	$50.52	$51.19	$23.31	556,068
2016-03-07	$51.59	$52.23	$50.52	$51.24	$23.33	594,968
2016-03-04	$52.47	$52.76	$51.35	$51.72	$23.55	486,134
2016-03-03	$51.46	$52.65	$51.06	$52.57	$23.93	990,754
2016-03-02	$51.26	$51.87	$50.86	$51.47	$23.43	770,802
2016-03-01	$51.74	$52.00	$51.14	$51.36	$23.38	496,566
2016-02-29	$50.65	$51.90	$50.65	$51.23	$23.32	469,242
2016-02-26	$50.97	$51.38	$50.22	$50.69	$23.08	474,034
2016-02-25	$50.52	$50.96	$50.16	$50.51	$23.00	464,042
2016-02-24	$49.86	$50.59	$49.59	$50.31	$22.90	492,822
2016-02-23	$50.24	$50.63	$49.69	$50.26	$22.88	415,142
2016-02-22	$51.18	$51.59	$50.20	$50.61	$23.04	679,346
2016-02-19	$51.32	$51.52	$49.89	$50.77	$23.11	553,280
2016-02-18	$51.60	$51.73	$50.60	$51.50	$23.45	416,474
2016-02-17	$51.63	$51.90	$51.31	$51.52	$23.46	400,460
2016-02-16	$51.26	$51.68	$50.18	$51.24	$23.33	502,476
2016-02-12	$50.63	$51.95	$50.10	$50.81	$23.13	617,992
2016-02-11	$50.63	$51.07	$50.22	$50.36	$22.93	599,222
2016-02-10	$51.37	$52.26	$51.17	$51.29	$23.35	518,476
2016-02-09	$50.41	$51.50	$49.32	$51.31	$23.36	630,556
2016-02-08	$52.22	$52.22	$49.89	$51.05	$23.24	732,926
2016-02-05	$53.78	$55.75	$52.73	$52.95	$24.11	628,640
2016-02-04	$53.72	$54.57	$53.25	$53.97	$24.57	1,056,126
2016-02-03	$51.90	$54.62	$51.65	$53.92	$24.55	1,780,730
2016-02-02	$52.95	$54.00	$52.10	$52.21	$23.77	1,056,898
2016-02-01	$52.66	$53.42	$51.90	$53.20	$24.22	838,396
2016-01-29	$51.91	$52.95	$51.91	$52.87	$24.07	794,824
2016-01-28	$52.00	$52.00	$50.99	$51.84	$23.60	491,528
2016-01-27	$51.66	$52.32	$51.32	$51.60	$23.49	621,446
2016-01-26	$51.28	$52.13	$51.08	$51.90	$23.63	471,074
2016-01-25	$52.68	$52.74	$50.99	$51.02	$23.23	569,354
2016-01-22	$52.49	$53.13	$50.54	$53.02	$24.14	879,700
2016-01-21	$52.54	$53.46	$51.40	$51.70	$23.54	1,331,854
2016-01-20	$49.37	$51.95	$49.37	$51.45	$23.42	1,289,836
2016-01-19	$51.15	$52.87	$49.52	$50.04	$22.78	959,970
2016-01-15	$49.10	$50.12	$49.10	$49.63	$22.60	1,443,138
2016-01-14	$50.25	$50.91	$49.36	$50.05	$22.79	1,493,992
2016-01-13	$52.23	$52.47	$50.15	$50.20	$22.85	583,656
2016-01-12	$52.77	$53.28	$49.93	$52.07	$23.71	511,512
2016-01-11	$53.63	$53.66	$50.48	$52.50	$23.90	756,250
2016-01-08	$53.17	$53.62	$52.60	$53.26	$24.25	1,084,584
2016-01-07	$53.35	$53.85	$53.19	$53.25	$24.24	647,472
2016-01-06	$53.75	$55.75	$53.52	$54.32	$24.73	710,306
2016-01-05	$54.89	$55.30	$53.06	$53.96	$24.57	724,200
2016-01-04	$53.27	$53.55	$51.98	$53.37	$24.30	579,974
2015-12-31	$54.13	$55.56	$53.67	$53.72	$24.46	362,454
2015-12-30	$54.43	$54.86	$54.25	$54.34	$24.74	280,582
2015-12-29	$54.30	$54.67	$54.21	$54.55	$24.84	873,770
2015-12-28	$53.44	$54.10	$53.37	$54.05	$24.61	419,986
2015-12-24	$53.22	$53.70	$52.93	$53.63	$24.42	141,708
2015-12-23	$52.86	$53.40	$52.62	$53.32	$24.28	417,124
2015-12-22	$52.06	$52.81	$51.80	$52.62	$23.96	365,442
2015-12-21	$51.72	$52.00	$50.17	$51.88	$23.62	299,234
2015-12-18	$52.58	$52.63	$51.29	$51.42	$23.41	1,269,954
2015-12-17	$53.88	$54.09	$52.77	$52.82	$24.05	409,482
2015-12-16	$54.32	$54.34	$53.01	$53.76	$24.48	584,614
2015-12-15	$53.64	$54.54	$53.33	$54.04	$24.60	870,978
2015-12-14	$54.12	$54.91	$53.15	$53.24	$24.24	678,802
2015-12-11	$53.94	$54.91	$53.63	$54.18	$24.67	1,105,536
2015-12-10	$52.84	$55.63	$51.25	$54.48	$24.80	1,295,274
2015-12-09	$52.11	$53.17	$52.11	$52.44	$23.87	419,382
2015-12-08	$52.52	$52.74	$51.91	$52.22	$23.77	355,262
2015-12-07	$53.42	$54.69	$52.57	$52.93	$24.10	370,354
2015-12-04	$53.08	$53.87	$52.59	$53.65	$24.43	802,644
2015-12-03	$54.48	$54.64	$52.83	$53.00	$24.13	988,456
2015-12-02	$55.02	$55.53	$53.88	$54.08	$24.62	328,708
2015-12-01	$54.55	$55.90	$54.09	$55.02	$25.05	763,590
2015-11-30	$53.93	$54.43	$53.62	$54.33	$24.73	508,624
2015-11-27	$53.25	$54.03	$52.86	$53.71	$24.45	106,010
2015-11-25	$53.56	$54.31	$53.25	$53.43	$24.25	268,944
2015-11-24	$52.52	$53.81	$52.29	$53.57	$24.32	328,294
2015-11-23	$52.39	$53.30	$52.25	$52.60	$23.88	397,940
2015-11-20	$52.25	$52.81	$52.17	$52.44	$23.80	553,784
2015-11-19	$51.68	$52.26	$51.42	$52.20	$23.69	532,618
2015-11-18	$50.84	$51.99	$50.43	$51.73	$23.48	444,688
2015-11-17	$50.38	$51.21	$50.38	$50.71	$23.02	339,508
2015-11-16	$49.76	$50.39	$49.62	$50.30	$22.83	333,494
2015-11-13	$50.00	$50.44	$49.80	$49.97	$22.68	259,896
2015-11-12	$50.89	$51.12	$49.86	$50.02	$22.71	559,434
2015-11-11	$50.91	$51.62	$50.83	$51.30	$23.29	366,098
2015-11-10	$50.59	$51.16	$50.17	$50.85	$23.08	629,868
2015-11-09	$51.00	$51.78	$50.50	$50.85	$23.08	400,120
2015-11-06	$50.96	$51.21	$50.44	$51.10	$23.20	260,256
2015-11-05	$50.74	$51.26	$50.19	$51.06	$23.18	403,322
2015-11-04	$51.33	$51.33	$50.55	$50.65	$22.99	391,662
2015-11-03	$51.40	$51.92	$50.93	$51.28	$23.28	439,534
2015-11-02	$50.88	$51.84	$50.80	$51.47	$23.36	563,006
2015-10-30	$50.78	$51.25	$50.54	$50.87	$23.09	439,234
2015-10-29	$50.92	$51.21	$50.01	$50.83	$23.07	415,698
2015-10-28	$50.52	$51.22	$49.99	$51.00	$23.15	564,290
2015-10-27	$50.47	$50.47	$49.05	$50.26	$22.81	630,902
2015-10-26	$50.83	$51.48	$50.14	$50.45	$22.90	535,494
2015-10-23	$51.90	$52.44	$50.63	$50.90	$23.10	1,427,710
2015-10-22	$50.41	$52.99	$47.58	$51.44	$23.35	1,382,944
2015-10-21	$47.00	$53.01	$47.00	$50.96	$23.13	1,620,430
2015-10-20	$54.90	$55.46	$54.77	$55.17	$25.04	669,692
2015-10-19	$55.40	$55.65	$54.59	$54.91	$24.92	311,824
2015-10-16	$55.57	$55.78	$55.11	$55.65	$25.26	190,076
2015-10-15	$55.33	$55.76	$54.82	$55.66	$25.27	190,918
2015-10-14	$55.54	$55.93	$55.29	$55.36	$25.13	189,322
2015-10-13	$55.44	$56.04	$55.27	$55.29	$25.10	126,286
2015-10-12	$55.64	$55.87	$55.26	$55.82	$25.34	115,972
2015-10-09	$55.10	$55.81	$53.85	$55.70	$25.28	173,300
2015-10-08	$54.36	$55.27	$54.31	$55.10	$25.01	392,338
2015-10-07	$53.96	$56.06	$53.63	$54.50	$24.74	496,210
2015-10-06	$54.17	$54.39	$53.40	$53.60	$24.33	393,618
2015-10-05	$53.31	$54.25	$53.22	$54.14	$24.58	442,828
2015-10-02	$51.74	$53.05	$51.53	$52.99	$24.05	262,562
2015-10-01	$52.08	$52.66	$51.84	$52.27	$23.73	435,616
2015-09-30	$52.00	$52.33	$51.46	$52.04	$23.62	424,798
2015-09-29	$51.29	$51.84	$50.89	$51.31	$23.29	515,622
2015-09-28	$50.86	$51.66	$50.81	$51.25	$23.26	517,206
2015-09-25	$51.38	$51.78	$50.83	$51.14	$23.21	267,518
2015-09-24	$50.66	$51.42	$50.32	$51.05	$23.17	270,988
2015-09-23	$51.80	$51.80	$50.55	$51.10	$23.20	273,964
2015-09-22	$52.23	$52.51	$51.79	$51.83	$23.53	188,514
2015-09-21	$52.40	$53.37	$52.37	$52.89	$24.01	206,872
2015-09-18	$52.80	$53.34	$51.98	$52.07	$23.64	1,144,344
2015-09-17	$53.61	$54.21	$53.36	$53.46	$24.27	200,180
2015-09-16	$52.85	$53.74	$52.49	$53.60	$24.33	227,346
2015-09-15	$52.80	$53.88	$52.28	$52.90	$24.01	332,630
2015-09-14	$52.05	$52.14	$51.49	$51.87	$23.54	183,234
2015-09-11	$51.96	$52.24	$51.53	$52.06	$23.63	198,606
2015-09-10	$52.88	$53.12	$51.92	$52.15	$23.67	215,940
2015-09-09	$53.03	$54.12	$52.53	$52.69	$23.92	712,368
2015-09-08	$51.85	$52.67	$51.32	$52.54	$23.85	446,770
2015-09-04	$51.24	$51.49	$50.96	$51.17	$23.23	243,474
2015-09-03	$51.18	$51.97	$51.18	$51.82	$23.52	163,822
2015-09-02	$51.29	$51.29	$50.38	$51.09	$23.19	339,140
2015-09-01	$51.45	$51.95	$50.62	$50.75	$23.04	421,146

Silgan Holdings Inc (SLGN) News Headlines

Recent Silgan Holdings Inc (SLGN) News

Similar Companies to Silgan Holdings Inc (SLGN) in the Packaging & Containers Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
International Paper Company	IP	Packaging & Containers	Consumer Cyclical	52,000
Amcor Plc	AMCR	Packaging & Containers	Consumer Cyclical	45,000
Crown Holdings Inc	CCK	Packaging & Containers	Consumer Cyclical	40,000
Ardagh Group S.A. - Class A	ARD	Packaging & Containers	Consumer Cyclical	23,000
O-I Glass Inc	OI	Packaging & Containers	Consumer Cyclical	22,500
Graphic Packaging Holding Company	GPK	Packaging & Containers	Consumer Cyclical	19,000
Sonoco Products Company	SON	Packaging & Containers	Consumer Cyclical	19,000
Greif Inc - Class A	GEF	Packaging & Containers	Consumer Cyclical	18,000
Ball Corp	BLL	Packaging & Containers	Consumer Cyclical	17,000
Sealed Air Corp	SEE	Packaging & Containers	Consumer Cyclical	16,000

Silgan Holdings Inc (SLGN) Exchange: NASDAQ