Sumitomo Chemical Company Ltd (SOMMY) Stock

Data as of May 2, 2025

$12.51 ($0.41) 3.35%

Sumitomo Chemical Company Ltd - Daily Information

Click for more stock information on Sumitomo Chemical Company Ltd.

Daily Information	Data
Date	May 2, 2025
Open	$12.36
Previous Close	$12.51
High	$12.78
Low	$12.36
Adjusted Open	$12.36
Previous Adjusted Close	$12.51
Adjusted High	$12.78
Adjusted Low	$12.36

About Sumitomo Chemical Company Ltd (SOMMY)

No Description Available

Invest in Sumitomo Chemical Company Ltd (SOMMY)

Built to help smart investors invest smarter.

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Sumitomo Chemical Company Ltd (SOMMY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$12.36	$12.78	$12.36	$12.51	$12.51	4,041
2025-05-01	$12.10	$12.17	$12.08	$12.10	$12.10	2,610
2025-04-30	$11.92	$12.08	$11.91	$12.01	$12.01	20,577
2025-04-29	$11.60	$11.65	$11.53	$11.63	$11.63	49,430
2025-04-28	$11.50	$11.56	$11.50	$11.54	$11.54	13,757
2025-04-25	$11.32	$11.32	$11.32	$11.32	$11.32	2,719
2025-04-24	$11.22	$11.27	$11.22	$11.27	$11.27	1,946
2025-04-23	$11.27	$11.27	$11.27	$11.27	$11.27	749
2025-04-22	$11.59	$11.59	$11.03	$11.25	$11.25	4,587
2025-04-21	$11.21	$11.21	$11.14	$11.14	$11.14	1,444
2025-04-17	$11.45	$11.76	$11.45	$11.59	$11.59	5,311
2025-04-16	$10.84	$10.86	$10.73	$10.81	$10.81	17,772
2025-04-15	$10.88	$10.95	$10.88	$10.92	$10.92	2,462
2025-04-14	$10.90	$10.95	$10.86	$10.92	$10.92	7,956
2025-04-11	$10.59	$10.60	$10.47	$10.47	$10.47	12,281
2025-04-10	$10.34	$10.40	$10.05	$10.21	$10.21	25,430
2025-04-09	$10.06	$10.79	$9.95	$10.73	$10.73	12,554
2025-04-08	$10.46	$10.58	$10.15	$10.22	$10.22	33,816
2025-04-07	$9.99	$10.30	$9.97	$10.16	$10.16	13,399
2025-04-04	$10.80	$10.80	$10.80	$10.80	$10.80	9,268
2025-04-03	$11.81	$12.19	$11.50	$11.50	$11.50	1,740
2025-04-02	$12.36	$12.36	$11.96	$12.09	$12.09	902
2025-04-01	$12.11	$12.28	$12.06	$12.14	$12.14	56,963
2025-03-31	$12.04	$12.11	$12.04	$12.11	$12.11	6,398
2025-03-28	$12.36	$12.36	$12.32	$12.32	$12.32	1,117
2025-03-27	$12.45	$12.51	$12.45	$12.51	$12.51	1,212
2025-03-26	$12.44	$12.44	$12.36	$12.36	$12.36	645
2025-03-25	$12.34	$12.35	$12.33	$12.35	$12.35	25,611
2025-03-24	$12.05	$12.05	$12.05	$12.05	$12.05	371
2025-03-21	$12.26	$12.26	$11.96	$11.96	$11.96	1,271
2025-03-20	$12.27	$12.27	$12.27	$12.27	$12.27	176
2025-03-19	$12.30	$12.30	$12.27	$12.27	$12.27	462
2025-03-18	$12.20	$12.25	$12.20	$12.25	$12.25	822
2025-03-17	$12.15	$12.16	$12.02	$12.16	$12.16	1,468
2025-03-14	$12.32	$12.32	$12.06	$12.06	$12.06	965
2025-03-13	$11.82	$12.16	$11.82	$12.16	$12.16	2,337
2025-03-12	$11.98	$11.99	$11.93	$11.93	$11.93	1,155
2025-03-11	$12.17	$12.28	$12.16	$12.17	$12.17	2,945
2025-03-10	$12.35	$12.37	$12.34	$12.34	$12.34	3,528
2025-03-07	$12.09	$12.36	$12.09	$12.33	$12.33	2,863
2025-03-06	$12.02	$12.15	$12.02	$12.15	$12.15	2,969
2025-03-05	$11.65	$11.68	$11.41	$11.68	$11.68	2,593
2025-03-04	$11.75	$12.00	$11.74	$11.84	$11.84	9,740
2025-03-03	$12.19	$12.23	$11.92	$11.92	$11.92	8,710
2025-02-28	$11.71	$11.71	$11.67	$11.69	$11.69	6,274
2025-02-27	$11.76	$11.76	$11.72	$11.72	$11.72	2,165
2025-02-26	$11.57	$11.61	$11.57	$11.61	$11.61	2,563
2025-02-25	$11.35	$11.50	$11.21	$11.50	$11.50	2,928
2025-02-24	$11.08	$11.50	$11.08	$11.50	$11.50	4,703
2025-02-21	$11.24	$11.53	$11.24	$11.53	$11.53	2,362
2025-02-20	$11.25	$11.47	$11.25	$11.25	$11.25	3,142
2025-02-19	$11.50	$11.58	$11.40	$11.40	$11.40	1,893
2025-02-18	$10.92	$11.33	$10.92	$11.26	$11.26	6,410
2025-02-14	$10.83	$11.06	$10.71	$10.97	$10.97	2,280
2025-02-13	$11.03	$11.08	$11.02	$11.08	$11.08	8,282
2025-02-12	$10.76	$10.93	$10.76	$10.93	$10.93	4,957
2025-02-11	$10.70	$11.21	$10.70	$11.07	$11.07	9,564
2025-02-10	$11.15	$11.15	$11.12	$11.13	$11.13	3,113
2025-02-07	$10.90	$11.02	$10.75	$10.86	$10.86	4,523
2025-02-06	$11.15	$11.22	$11.15	$11.18	$11.18	5,053
2025-02-05	$11.15	$11.50	$11.15	$11.50	$11.50	4,471
2025-02-04	$11.15	$11.15	$11.02	$11.07	$11.07	4,041
2025-02-03	$10.62	$10.71	$10.62	$10.62	$10.62	8,217
2025-01-31	$10.96	$10.97	$10.75	$10.80	$10.80	20,945
2025-01-30	$10.83	$10.83	$10.43	$10.65	$10.65	28,264
2025-01-29	$10.61	$10.72	$10.50	$10.50	$10.50	5,847
2025-01-28	$11.20	$11.20	$10.55	$10.67	$10.67	13,644
2025-01-27	$10.72	$10.80	$10.56	$10.57	$10.57	4,075
2025-01-24	$10.95	$11.01	$10.93	$10.93	$10.93	5,624
2025-01-23	$11.13	$11.13	$10.66	$10.71	$10.71	3,050
2025-01-22	$10.74	$10.74	$10.71	$10.73	$10.73	3,701
2025-01-21	$10.84	$10.87	$10.82	$10.82	$10.82	13,471
2025-01-17	$10.52	$10.56	$10.52	$10.54	$10.54	10,092
2025-01-16	$10.12	$10.50	$10.12	$10.30	$10.30	39,046
2025-01-15	$10.13	$10.54	$10.13	$10.51	$10.51	4,034
2025-01-14	$10.98	$10.98	$10.17	$10.23	$10.23	16,665
2025-01-13	$10.12	$10.58	$10.12	$10.56	$10.56	17,233
2025-01-10	$10.24	$10.61	$10.24	$10.53	$10.53	16,134
2025-01-08	$10.83	$10.90	$10.83	$10.87	$10.87	36,622
2025-01-07	$10.83	$10.83	$10.75	$10.78	$10.78	13,403
2025-01-06	$10.97	$10.98	$10.95	$10.95	$10.95	17,224
2025-01-03	$11.00	$11.01	$10.95	$11.00	$11.00	24,915
2025-01-02	$10.98	$11.00	$10.94	$10.95	$10.95	19,042
2024-12-31	$10.72	$11.01	$10.72	$10.96	$10.96	13,175
2024-12-30	$10.63	$11.01	$10.63	$10.95	$10.95	47,781
2024-12-27	$10.65	$11.02	$10.65	$11.01	$11.01	21,348
2024-12-26	$10.51	$10.88	$10.51	$10.88	$10.88	8,362
2024-12-24	$10.58	$10.96	$10.58	$10.94	$10.94	2,101
2024-12-23	$10.44	$10.79	$10.44	$10.78	$10.78	12,076
2024-12-20	$10.49	$10.99	$10.49	$10.92	$10.92	12,471
2024-12-19	$10.95	$10.95	$10.87	$10.91	$10.91	12,094
2024-12-18	$10.69	$11.10	$10.69	$10.90	$10.90	23,228
2024-12-17	$11.13	$11.17	$11.10	$11.15	$11.15	6,227
2024-12-16	$11.15	$11.18	$11.14	$11.16	$11.16	13,034
2024-12-13	$11.34	$11.34	$11.29	$11.31	$11.31	4,358
2024-12-12	$11.49	$11.49	$11.47	$11.47	$11.47	4,057
2024-12-11	$11.16	$11.57	$11.16	$11.54	$11.54	1,958
2024-12-10	$11.43	$11.90	$11.43	$11.80	$11.80	11,388
2024-12-09	$12.00	$12.00	$11.32	$11.72	$11.72	6,232
2024-12-06	$11.52	$12.01	$11.52	$12.00	$12.00	4,638
2024-12-05	$11.61	$12.04	$11.61	$12.04	$12.04	1,421
2024-12-04	$11.70	$12.20	$11.70	$12.20	$12.20	1,529
2024-12-03	$11.83	$12.30	$11.83	$12.17	$12.17	45,394
2024-12-02	$12.35	$12.35	$12.30	$12.33	$12.33	10,112
2024-11-29	$11.66	$12.05	$11.66	$12.05	$12.05	4,530
2024-11-27	$11.73	$12.00	$11.73	$11.98	$11.98	1,964
2024-11-26	$11.81	$12.27	$11.81	$12.27	$12.27	7,431
2024-11-25	$11.75	$12.19	$11.75	$12.03	$12.03	11,999
2024-11-22	$11.62	$12.07	$11.62	$12.03	$12.03	3,803
2024-11-21	$11.74	$12.19	$11.74	$12.15	$12.15	5,642
2024-11-20	$11.68	$12.10	$11.68	$12.10	$12.10	4,407
2024-11-19	$11.76	$12.26	$11.76	$12.23	$12.23	3,543
2024-11-18	$11.85	$12.31	$11.85	$12.31	$12.31	3,233
2024-11-15	$11.89	$12.26	$11.89	$12.19	$12.19	9,593
2024-11-14	$11.86	$12.34	$11.86	$12.30	$12.30	2,593
2024-11-13	$12.57	$12.57	$12.53	$12.56	$12.56	2,795
2024-11-12	$12.65	$12.93	$12.52	$12.59	$12.59	7,435
2024-11-11	$12.33	$12.80	$12.33	$12.78	$12.78	3,182
2024-11-08	$13.26	$13.26	$12.61	$12.98	$12.98	16,172
2024-11-07	$13.44	$13.51	$13.27	$13.34	$13.34	11,612
2024-11-06	$12.46	$12.96	$12.46	$12.93	$12.93	8,861
2024-11-05	$13.14	$13.52	$13.14	$13.21	$13.21	2,214
2024-11-04	$12.82	$13.32	$12.32	$12.82	$12.82	3,006
2024-11-01	$12.82	$12.82	$12.82	$12.82	$12.82	460
2024-10-31	$13.27	$13.35	$13.25	$13.35	$13.35	1,442
2024-10-30	$13.43	$13.43	$13.43	$13.43	$13.43	121
2024-10-29	$13.41	$13.43	$13.38	$13.43	$13.43	2,252
2024-10-28	$13.32	$13.32	$13.04	$13.06	$13.06	1,513
2024-10-25	$13.23	$13.23	$13.21	$13.21	$13.21	2,612
2024-10-24	$13.17	$13.23	$13.17	$13.21	$13.21	3,056
2024-10-23	$13.06	$13.06	$13.06	$13.06	$13.06	1,506
2024-10-22	$13.40	$13.40	$13.34	$13.40	$13.40	1,549
2024-10-21	$13.56	$13.57	$13.51	$13.51	$13.51	2,332
2024-10-18	$13.87	$13.87	$13.83	$13.83	$13.83	836
2024-10-17	$13.81	$13.81	$13.73	$13.73	$13.73	1,520
2024-10-16	$13.89	$13.89	$13.88	$13.89	$13.89	583
2024-10-15	$14.10	$14.11	$14.02	$14.02	$14.02	6,884
2024-10-14	$14.32	$14.32	$14.32	$14.32	$14.32	609
2024-10-11	$14.04	$14.04	$14.04	$14.04	$14.04	178
2024-10-10	$14.03	$14.04	$14.03	$14.04	$14.04	2,238
2024-10-09	$14.53	$14.53	$14.53	$14.53	$14.53	104
2024-10-08	$14.53	$14.53	$14.53	$14.53	$14.53	4,666
2024-10-07	$13.73	$14.25	$13.73	$14.23	$14.23	41,105
2024-10-04	$14.29	$14.29	$14.29	$14.29	$14.29	1,181
2024-10-03	$14.24	$14.24	$14.24	$14.24	$14.24	1,837
2024-10-02	$13.92	$14.13	$13.92	$14.13	$14.13	8,494
2024-10-01	$14.34	$14.35	$14.27	$14.30	$14.30	14,373
2024-09-30	$14.22	$14.23	$14.20	$14.20	$14.20	4,718
2024-09-27	$14.31	$14.31	$14.19	$14.19	$14.19	4,238
2024-09-26	$13.82	$14.48	$13.82	$14.45	$14.45	2,327
2024-09-25	$14.32	$14.32	$14.28	$14.32	$14.32	1,669
2024-09-24	$14.11	$14.13	$14.11	$14.11	$14.11	2,382
2024-09-23	$14.29	$14.37	$14.22	$14.37	$14.37	3,151
2024-09-20	$14.21	$14.28	$14.21	$14.27	$14.27	5,730
2024-09-19	$14.37	$14.40	$14.37	$14.40	$14.40	543
2024-09-18	$13.23	$13.84	$13.23	$13.84	$13.84	1,012
2024-09-17	$14.03	$14.07	$13.87	$13.87	$13.87	5,324
2024-09-16	$12.99	$13.71	$12.99	$13.71	$13.71	3,432
2024-09-13	$13.71	$13.71	$13.48	$13.52	$13.52	3,255
2024-09-12	$13.72	$13.93	$13.72	$13.73	$13.73	7,773
2024-09-11	$13.52	$13.52	$13.52	$13.52	$13.52	672
2024-09-10	$13.59	$13.63	$13.53	$13.63	$13.63	6,548
2024-09-09	$13.56	$13.73	$13.56	$13.73	$13.73	3,069
2024-09-06	$13.79	$13.80	$13.65	$13.65	$13.65	4,239
2024-09-05	$13.87	$13.87	$13.87	$13.87	$13.87	1,133
2024-09-04	$13.26	$13.77	$13.26	$13.69	$13.69	8,923
2024-09-03	$14.03	$14.13	$13.88	$13.88	$13.88	3,868
2024-08-30	$14.33	$14.46	$14.33	$14.43	$14.43	3,109
2024-08-29	$14.39	$14.50	$14.39	$14.43	$14.43	15,540
2024-08-28	$13.82	$14.30	$13.82	$14.17	$14.17	4,140
2024-08-27	$14.28	$14.37	$14.28	$14.30	$14.30	2,173
2024-08-26	$14.90	$14.90	$14.25	$14.25	$14.25	6,824
2024-08-23	$13.93	$14.68	$13.93	$14.61	$14.61	2,986
2024-08-22	$14.30	$14.30	$14.23	$14.23	$14.23	856
2024-08-21	$14.05	$14.09	$13.87	$14.08	$14.08	9,993
2024-08-20	$14.33	$14.34	$14.31	$14.32	$14.32	4,862
2024-08-19	$14.19	$14.36	$14.19	$14.36	$14.36	3,193
2024-08-16	$14.23	$14.25	$14.22	$14.25	$14.25	1,024
2024-08-15	$14.55	$14.62	$14.55	$14.60	$14.60	5,930
2024-08-14	$14.43	$14.99	$14.43	$14.74	$14.74	21,343
2024-08-13	$14.58	$14.66	$14.57	$14.66	$14.66	29,717
2024-08-12	$14.47	$14.77	$14.18	$14.20	$14.20	1,834
2024-08-09	$14.57	$14.66	$14.52	$14.65	$14.65	7,268
2024-08-08	$14.48	$14.52	$14.16	$14.52	$14.52	20,619
2024-08-07	$14.21	$14.34	$13.92	$13.92	$13.92	13,414
2024-08-06	$12.90	$13.03	$12.88	$12.98	$12.98	15,792
2024-08-05	$12.72	$13.33	$12.72	$12.96	$12.96	7,174
2024-08-02	$13.10	$13.50	$13.10	$13.23	$13.23	4,131
2024-08-01	$12.66	$12.89	$12.66	$12.67	$12.67	2,624
2024-07-31	$12.79	$12.79	$12.70	$12.70	$12.70	3,183
2024-07-30	$12.28	$12.37	$12.19	$12.21	$12.21	7,051
2024-07-29	$11.86	$12.63	$11.86	$12.16	$12.16	6,909
2024-07-26	$12.03	$12.10	$12.03	$12.10	$12.10	46,760
2024-07-25	$11.65	$12.01	$11.65	$11.99	$11.99	9,588
2024-07-24	$11.48	$11.90	$11.48	$11.76	$11.76	35,163
2024-07-23	$11.90	$12.32	$11.90	$12.31	$12.31	13,593
2024-07-22	$12.17	$12.17	$12.13	$12.16	$12.16	6,923
2024-07-19	$12.00	$12.16	$12.00	$12.11	$12.11	2,743
2024-07-18	$12.35	$12.35	$12.24	$12.25	$12.25	5,331
2024-07-17	$12.51	$12.62	$12.51	$12.54	$12.54	4,312
2024-07-16	$11.43	$11.89	$11.43	$11.89	$11.89	3,798
2024-07-15	$11.84	$11.86	$11.81	$11.85	$11.85	3,798
2024-07-12	$11.68	$11.88	$11.68	$11.80	$11.80	3,405
2024-07-11	$11.67	$11.73	$11.39	$11.73	$11.73	24,143
2024-07-10	$11.27	$11.33	$11.27	$11.29	$11.29	13,052
2024-07-09	$11.30	$11.67	$11.27	$11.29	$11.29	20,231
2024-07-08	$11.55	$11.73	$11.51	$11.67	$11.67	18,961
2024-07-05	$11.32	$11.44	$11.29	$11.42	$11.42	20,508
2024-07-03	$10.35	$10.79	$10.35	$10.78	$10.78	40,292
2024-07-02	$10.62	$10.66	$10.60	$10.63	$10.63	28,239
2024-07-01	$10.80	$10.82	$10.70	$10.74	$10.74	44,775
2024-06-28	$11.04	$11.04	$10.72	$10.73	$10.73	40,355
2024-06-27	$10.76	$10.77	$10.65	$10.77	$10.77	18,940
2024-06-26	$10.50	$10.50	$10.43	$10.45	$10.45	19,782
2024-06-25	$10.27	$10.42	$10.13	$10.42	$10.42	44,618
2024-06-24	$9.92	$10.24	$9.89	$10.21	$10.21	93,581
2024-06-21	$10.06	$10.06	$9.78	$9.92	$9.92	34,219
2024-06-20	$9.55	$9.81	$9.55	$9.55	$9.55	32,024
2024-06-18	$10.07	$10.07	$9.98	$9.98	$9.98	39,644
2024-06-17	$9.85	$9.85	$9.72	$9.81	$9.81	70,118
2024-06-14	$9.94	$10.02	$9.85	$10.00	$10.00	58,344
2024-06-13	$10.00	$10.00	$9.87	$9.89	$9.89	14,526
2024-06-12	$10.18	$10.52	$10.18	$10.21	$10.21	17,502
2024-06-11	$10.26	$10.28	$10.20	$10.26	$10.26	23,596
2024-06-10	$10.36	$10.36	$10.22	$10.28	$10.28	22,377
2024-06-07	$10.12	$10.17	$10.10	$10.11	$10.11	13,558
2024-06-06	$9.85	$10.20	$9.85	$10.18	$10.18	15,543
2024-06-05	$10.26	$10.30	$10.22	$10.28	$10.28	17,968
2024-06-04	$10.07	$10.35	$10.07	$10.33	$10.33	18,271
2024-06-03	$10.00	$10.35	$10.00	$10.30	$10.30	23,144
2024-05-31	$9.89	$10.23	$9.89	$10.20	$10.20	70,347
2024-05-30	$10.13	$10.16	$10.11	$10.11	$10.11	46,139
2024-05-29	$9.98	$10.01	$9.93	$9.94	$9.94	40,089
2024-05-28	$9.99	$10.27	$9.99	$10.25	$10.25	40,686
2024-05-24	$10.08	$10.20	$10.08	$10.15	$10.15	19,530
2024-05-23	$10.12	$10.23	$10.00	$10.08	$10.08	108,030
2024-05-22	$10.32	$10.32	$10.25	$10.27	$10.27	27,441
2024-05-21	$10.44	$10.49	$10.37	$10.42	$10.42	35,355
2024-05-20	$10.69	$10.69	$10.51	$10.67	$10.67	35,582
2024-05-17	$10.32	$10.32	$10.02	$10.28	$10.28	13,727
2024-05-16	$10.20	$10.20	$10.08	$10.12	$10.12	16,388
2024-05-15	$11.02	$11.08	$10.95	$11.01	$11.01	19,806
2024-05-14	$11.15	$11.15	$10.96	$11.00	$11.00	13,015
2024-05-13	$10.58	$10.77	$10.54	$10.64	$10.64	58,256
2024-05-10	$10.71	$10.82	$10.54	$10.54	$10.54	4,746
2024-05-09	$10.55	$10.71	$10.50	$10.71	$10.71	20,828
2024-05-08	$10.51	$10.58	$10.50	$10.55	$10.55	9,541
2024-05-07	$10.51	$10.71	$10.51	$10.69	$10.69	29,393
2024-05-06	$10.85	$11.00	$10.70	$10.96	$10.96	16,310
2024-05-03	$10.51	$10.95	$10.51	$10.85	$10.85	8,759
2024-05-02	$10.76	$10.82	$10.76	$10.81	$10.81	9,454
2024-05-01	$10.91	$10.94	$10.84	$10.88	$10.88	6,878
2024-04-30	$10.99	$10.99	$10.59	$10.59	$10.59	8,987
2024-04-29	$11.43	$11.65	$11.33	$11.54	$11.54	24,988
2024-04-26	$11.17	$11.38	$11.17	$11.33	$11.33	16,305
2024-04-25	$11.16	$11.28	$11.16	$11.26	$11.26	12,890
2024-04-24	$11.07	$11.49	$11.07	$11.16	$11.16	48,850
2024-04-23	$11.66	$11.78	$11.53	$11.57	$11.57	20,516
2024-04-22	$11.50	$11.60	$11.49	$11.53	$11.53	12,439
2024-04-19	$11.15	$11.16	$11.10	$11.11	$11.11	14,069
2024-04-18	$11.13	$11.16	$10.86	$11.08	$11.08	38,410
2024-04-17	$11.08	$11.18	$11.01	$11.01	$11.01	65,845
2024-04-16	$11.18	$11.21	$11.13	$11.21	$11.21	72,383
2024-04-15	$11.34	$11.48	$11.20	$11.24	$11.24	24,782
2024-04-12	$11.34	$11.34	$11.21	$11.22	$11.22	19,486
2024-04-11	$11.33	$11.40	$11.29	$11.38	$11.38	39,043
2024-04-10	$11.23	$11.30	$11.14	$11.29	$11.29	17,208
2024-04-09	$11.62	$11.62	$11.40	$11.47	$11.47	28,274
2024-04-08	$11.49	$11.54	$11.46	$11.47	$11.47	28,274
2024-04-05	$11.50	$11.56	$11.47	$11.54	$11.54	19,673
2024-04-04	$11.40	$11.43	$11.23	$11.36	$11.36	27,528
2024-04-03	$10.93	$11.38	$10.93	$11.15	$11.15	21,925
2024-04-02	$11.01	$11.18	$10.83	$11.01	$11.01	20,375
2024-04-01	$10.95	$11.04	$10.95	$11.01	$11.01	20,375
2024-03-28	$10.80	$10.85	$10.58	$10.59	$10.59	25,854
2024-03-27	$10.94	$11.03	$10.85	$10.93	$10.93	78,389
2024-03-26	$11.00	$11.08	$11.00	$11.03	$11.03	62,602
2024-03-25	$11.27	$11.27	$10.97	$10.97	$10.97	59,303
2024-03-22	$11.53	$11.53	$10.93	$11.26	$11.26	83,028
2024-03-21	$11.22	$11.36	$11.22	$11.23	$11.23	23,585
2024-03-20	$11.02	$11.09	$10.77	$10.92	$10.92	55,075
2024-03-19	$10.84	$11.02	$10.77	$10.96	$10.96	52,230
2024-03-18	$10.88	$11.02	$10.73	$10.87	$10.87	26,593
2024-03-15	$10.93	$11.05	$10.81	$10.96	$10.96	74,503
2024-03-14	$10.99	$10.99	$10.75	$10.91	$10.91	25,171
2024-03-13	$10.55	$10.62	$10.34	$10.45	$10.45	62,504
2024-03-12	$10.22	$10.52	$10.22	$10.34	$10.34	47,582
2024-03-11	$10.07	$10.34	$10.07	$10.34	$10.34	47,582
2024-03-08	$10.19	$10.51	$10.19	$10.28	$10.28	17,571
2024-03-07	$10.09	$10.40	$10.09	$10.37	$10.37	65,413
2024-03-06	$9.99	$10.29	$9.96	$10.20	$10.20	63,189
2024-03-05	$9.85	$10.08	$9.85	$9.99	$9.99	45,690
2024-03-04	$9.85	$10.46	$9.85	$9.86	$9.86	47,301
2024-03-01	$10.32	$10.32	$9.83	$10.01	$10.01	51,855
2024-02-29	$10.31	$10.31	$10.03	$10.05	$10.05	174,269
2024-02-28	$10.55	$10.55	$10.25	$10.26	$10.26	46,604
2024-02-27	$10.32	$10.46	$10.03	$10.03	$10.03	63,951
2024-02-26	$9.95	$10.26	$9.95	$10.20	$10.20	57,988
2024-02-23	$10.82	$10.82	$10.34	$10.41	$10.41	50,995
2024-02-22	$10.07	$10.56	$10.07	$10.38	$10.38	165,639
2024-02-21	$10.03	$10.72	$10.03	$10.31	$10.31	173,154
2024-02-20	$10.38	$10.77	$9.98	$10.32	$10.32	134,016
2024-02-16	$9.93	$10.52	$9.93	$10.25	$10.25	39,279
2024-02-15	$9.92	$10.00	$9.92	$10.00	$10.00	122,319
2024-02-14	$9.78	$9.96	$9.69	$9.96	$9.96	113,931
2024-02-13	$10.01	$10.02	$9.87	$9.96	$9.96	100,379
2024-02-12	$10.17	$10.18	$10.00	$10.18	$10.18	50,009
2024-02-09	$10.14	$10.14	$10.08	$10.10	$10.10	43,828
2024-02-08	$10.16	$10.16	$10.05	$10.11	$10.11	75,087
2024-02-07	$10.29	$10.39	$10.29	$10.37	$10.37	61,077
2024-02-06	$10.12	$10.13	$10.08	$10.10	$10.10	69,892
2024-02-05	$10.32	$10.36	$10.25	$10.36	$10.36	86,033
2024-02-02	$10.67	$10.67	$10.50	$10.64	$10.64	64,949
2024-02-01	$11.17	$11.20	$11.12	$11.16	$11.16	61,870
2024-01-31	$11.72	$11.82	$11.69	$11.73	$11.73	44,478
2024-01-30	$11.58	$11.62	$11.54	$11.61	$11.61	50,212
2024-01-29	$11.50	$11.60	$11.43	$11.52	$11.52	30,493
2024-01-26	$11.51	$11.57	$11.51	$11.56	$11.56	72,255
2024-01-25	$11.48	$11.54	$11.43	$11.49	$11.49	59,011
2024-01-24	$11.48	$11.48	$11.39	$11.44	$11.44	75,321
2024-01-23	$11.23	$11.33	$11.23	$11.28	$11.28	86,399
2024-01-22	$11.35	$11.47	$11.35	$11.47	$11.47	74,348
2024-01-19	$11.31	$11.34	$11.28	$11.31	$11.31	45,425
2024-01-18	$11.56	$11.56	$11.47	$11.54	$11.54	291,980
2024-01-17	$11.89	$11.89	$11.73	$11.79	$11.79	121,806
2024-01-16	$12.07	$12.18	$12.02	$12.05	$12.05	30,881
2024-01-12	$12.25	$12.34	$12.20	$12.23	$12.23	29,392
2024-01-11	$12.44	$12.59	$12.25	$12.35	$12.35	31,224
2024-01-10	$12.24	$12.31	$12.24	$12.30	$12.30	33,629
2024-01-09	$12.27	$12.94	$12.27	$12.47	$12.47	83,568
2024-01-08	$12.14	$12.51	$12.14	$12.46	$12.46	51,855
2024-01-05	$11.86	$12.44	$11.86	$12.37	$12.37	37,136
2024-01-04	$11.85	$12.16	$11.85	$12.11	$12.11	67,814
2024-01-03	$12.00	$12.00	$11.86	$12.00	$12.00	55,676
2024-01-02	$11.82	$12.10	$11.82	$12.00	$12.00	20,520
2023-12-29	$12.07	$12.12	$12.05	$12.10	$12.10	19,732
2023-12-28	$12.00	$12.24	$12.00	$12.09	$12.09	24,856
2023-12-27	$11.60	$12.23	$11.60	$12.00	$12.00	16,330
2023-12-26	$11.37	$11.85	$11.37	$11.77	$11.77	35,645
2023-12-22	$11.35	$11.87	$11.35	$11.78	$11.78	15,441
2023-12-21	$11.26	$11.69	$11.26	$11.61	$11.61	68,631
2023-12-20	$11.20	$11.60	$11.20	$11.44	$11.44	74,693
2023-12-19	$11.12	$11.50	$11.12	$11.44	$11.44	66,749
2023-12-18	$11.04	$11.58	$11.04	$11.35	$11.35	120,816
2023-12-15	$11.53	$11.77	$11.53	$11.61	$11.61	135,327
2023-12-14	$11.35	$11.67	$11.04	$11.39	$11.39	54,075
2023-12-13	$12.09	$12.09	$11.19	$11.81	$11.81	40,476
2023-12-12	$12.11	$12.11	$11.40	$11.76	$11.76	70,895
2023-12-11	$12.41	$12.41	$12.30	$12.38	$12.38	71,648
2023-12-08	$12.20	$12.64	$12.20	$12.64	$12.64	25,745
2023-12-07	$13.00	$13.00	$12.65	$12.84	$12.84	117,058
2023-12-06	$12.25	$12.71	$12.25	$12.62	$12.62	52,771
2023-12-05	$12.91	$12.91	$12.36	$12.51	$12.51	42,079
2023-12-04	$12.51	$12.66	$12.42	$12.42	$12.42	43,688
2023-12-01	$12.69	$12.69	$12.58	$12.69	$12.69	58,646
2023-11-30	$12.51	$12.76	$12.51	$12.76	$12.76	93,045
2023-11-29	$12.84	$12.99	$12.51	$12.77	$12.77	28,227
2023-11-28	$12.88	$13.08	$12.68	$12.76	$12.76	87,431
2023-11-27	$12.84	$12.92	$12.80	$12.87	$12.87	41,647
2023-11-24	$12.58	$13.34	$12.58	$13.07	$13.07	17,623
2023-11-22	$12.38	$12.96	$12.38	$12.85	$12.85	21,798
2023-11-21	$12.85	$13.16	$12.52	$12.78	$12.78	39,187
2023-11-20	$13.05	$13.51	$12.60	$12.97	$12.97	57,490
2023-11-17	$13.06	$13.10	$12.95	$13.04	$13.04	67,507
2023-11-16	$13.01	$13.01	$12.93	$12.93	$12.93	30,184
2023-11-15	$12.58	$13.35	$12.58	$12.95	$12.95	67,826
2023-11-14	$12.93	$12.99	$12.55	$12.99	$12.99	67,762
2023-11-13	$13.23	$13.23	$12.66	$12.74	$12.74	176,272
2023-11-10	$12.30	$12.49	$12.30	$12.48	$12.48	23,467
2023-11-09	$12.49	$12.49	$12.32	$12.35	$12.35	75,250
2023-11-08	$12.29	$12.42	$12.29	$12.31	$12.31	38,350
2023-11-07	$13.34	$13.34	$12.90	$12.96	$12.96	56,321
2023-11-06	$13.68	$13.68	$13.17	$13.25	$13.25	33,498
2023-11-03	$12.89	$13.11	$12.77	$13.11	$13.11	44,121
2023-11-02	$12.80	$12.94	$12.70	$12.85	$12.85	26,160
2023-11-01	$12.62	$13.20	$12.62	$13.10	$13.10	173,557
2023-10-31	$13.00	$13.00	$12.43	$12.69	$12.69	297,103
2023-10-30	$13.02	$13.02	$12.61	$12.62	$12.62	126,773
2023-10-27	$12.98	$12.99	$12.65	$12.70	$12.70	119,577
2023-10-26	$12.98	$13.13	$12.98	$13.09	$13.09	117,332
2023-10-25	$13.40	$13.63	$13.17	$13.27	$13.27	77,522
2023-10-24	$13.29	$13.34	$13.07	$13.31	$13.31	301,856
2023-10-23	$13.10	$13.56	$13.10	$13.25	$13.25	40,338
2023-10-20	$12.94	$13.47	$12.94	$13.35	$13.35	52,323
2023-10-19	$13.21	$13.75	$13.21	$13.67	$13.67	52,071
2023-10-18	$13.54	$13.61	$13.22	$13.33	$13.33	40,524
2023-10-17	$13.74	$13.74	$13.43	$13.58	$13.58	113,696
2023-10-16	$12.99	$13.48	$12.99	$13.48	$13.48	51,230
2023-10-13	$13.66	$13.66	$13.23	$13.28	$13.28	45,115
2023-10-12	$13.81	$13.81	$13.11	$13.33	$13.33	51,057
2023-10-11	$13.06	$13.50	$13.06	$13.43	$13.43	37,218
2023-10-10	$13.32	$13.67	$13.16	$13.33	$13.33	73,522
2023-10-09	$13.39	$13.43	$13.05	$13.16	$13.16	69,448
2023-10-06	$12.98	$13.12	$12.95	$13.08	$13.08	85,432
2023-10-05	$12.80	$13.53	$12.80	$13.23	$13.23	104,499
2023-10-04	$13.24	$13.35	$13.06	$13.35	$13.35	61,680
2023-10-03	$13.19	$13.41	$13.05	$13.06	$13.06	55,011
2023-10-02	$13.51	$13.51	$13.38	$13.50	$13.50	30,501
2023-09-29	$14.13	$14.13	$13.60	$13.66	$13.66	22,225
2023-09-28	$13.78	$14.09	$13.54	$13.80	$13.80	132,176
2023-09-27	$13.60	$14.01	$13.60	$13.83	$13.83	82,718
2023-09-26	$13.58	$13.95	$13.58	$13.83	$13.83	47,201
2023-09-25	$13.53	$14.32	$13.53	$13.95	$13.95	39,413
2023-09-22	$14.11	$14.32	$13.80	$14.09	$14.09	17,220
2023-09-21	$14.14	$14.54	$14.00	$14.07	$14.07	18,281
2023-09-20	$14.49	$14.53	$14.11	$14.42	$14.42	37,230
2023-09-19	$14.52	$14.66	$14.52	$14.59	$14.59	8,536
2023-09-18	$14.58	$14.67	$14.57	$14.67	$14.67	21,528
2023-09-15	$15.10	$15.10	$14.46	$14.62	$14.62	19,744
2023-09-14	$14.99	$14.99	$14.49	$14.52	$14.52	15,821
2023-09-13	$14.31	$14.66	$14.31	$14.41	$14.41	3,923
2023-09-12	$14.34	$14.34	$13.94	$14.34	$14.34	18,197
2023-09-11	$14.02	$14.13	$14.02	$14.09	$14.09	27,536
2023-09-08	$13.91	$14.01	$13.51	$13.90	$13.90	16,034
2023-09-07	$13.89	$14.06	$13.71	$13.89	$13.89	32,063
2023-09-06	$14.05	$14.44	$13.85	$13.93	$13.93	22,112
2023-09-05	$14.48	$14.48	$13.91	$14.04	$14.04	17,121
2023-09-01	$13.61	$14.47	$13.61	$13.61	$13.61	10,281
2023-08-31	$13.80	$14.01	$13.78	$13.82	$13.82	15,637
2023-08-30	$13.21	$13.80	$13.21	$13.61	$13.61	14,015
2023-08-29	$13.32	$13.53	$13.07	$13.50	$13.50	51,216
2023-08-28	$13.58	$13.58	$13.35	$13.39	$13.39	42,152
2023-08-25	$12.93	$13.37	$12.93	$13.34	$13.34	4,717
2023-08-24	$13.58	$13.58	$13.23	$13.23	$13.23	30,389
2023-08-23	$13.30	$13.75	$13.30	$13.55	$13.55	36,195
2023-08-22	$13.28	$13.37	$13.05	$13.29	$13.29	32,030
2023-08-21	$13.24	$13.66	$13.01	$13.39	$13.39	70,973
2023-08-18	$13.34	$13.41	$13.01	$13.19	$13.19	16,807
2023-08-17	$13.36	$13.36	$13.02	$13.19	$13.19	64,887
2023-08-16	$13.00	$13.76	$13.00	$13.26	$13.26	53,932
2023-08-15	$13.39	$14.02	$13.39	$13.60	$13.60	24,801
2023-08-14	$14.04	$14.09	$13.63	$14.01	$14.01	27,919
2023-08-11	$14.38	$14.63	$14.12	$14.12	$14.12	21,061
2023-08-10	$13.86	$14.29	$13.86	$14.28	$14.28	27,856
2023-08-09	$14.30	$14.36	$14.00	$14.36	$14.36	30,022
2023-08-08	$13.68	$14.54	$13.68	$14.07	$14.07	65,635
2023-08-07	$14.23	$14.23	$13.60	$13.91	$13.91	53,860
2023-08-04	$13.44	$14.06	$13.44	$13.70	$13.70	14,519
2023-08-03	$14.39	$14.39	$13.99	$14.07	$14.07	33,136
2023-08-02	$14.65	$14.71	$14.47	$14.60	$14.60	21,421
2023-08-01	$15.57	$15.57	$14.71	$15.14	$15.14	8,261
2023-07-31	$14.99	$15.75	$14.99	$15.41	$15.41	10,225
2023-07-28	$15.82	$16.26	$15.40	$15.89	$15.89	18,067
2023-07-27	$15.81	$16.08	$15.68	$15.68	$15.68	9,355
2023-07-26	$15.67	$16.11	$15.29	$15.67	$15.67	14,537
2023-07-25	$15.16	$16.11	$15.16	$16.11	$16.11	16,467
2023-07-24	$15.75	$16.03	$15.47	$15.52	$15.52	23,043
2023-07-21	$15.08	$15.45	$15.08	$15.33	$15.33	10,342
2023-07-20	$15.39	$15.49	$15.38	$15.39	$15.39	10,527
2023-07-19	$15.40	$15.45	$15.31	$15.44	$15.44	5,898
2023-07-18	$15.85	$15.85	$15.06	$15.41	$15.41	27,310
2023-07-17	$15.83	$15.83	$15.38	$15.81	$15.81	20,605
2023-07-14	$15.69	$15.69	$15.30	$15.68	$15.68	10,101
2023-07-13	$16.09	$16.09	$15.56	$15.56	$15.56	17,560
2023-07-12	$15.55	$15.60	$15.31	$15.53	$15.53	8,370
2023-07-11	$15.44	$15.49	$15.39	$15.46	$15.46	15,727
2023-07-10	$15.47	$15.47	$15.32	$15.36	$15.36	35,521
2023-07-07	$15.18	$15.36	$15.13	$15.21	$15.21	13,959
2023-07-06	$15.25	$15.25	$14.96	$15.02	$15.02	31,249
2023-07-05	$15.03	$15.44	$15.03	$15.27	$15.27	25,718
2023-07-03	$15.36	$15.48	$15.19	$15.34	$15.34	6,092
2023-06-30	$15.16	$15.18	$14.89	$15.16	$15.16	17,568
2023-06-29	$15.03	$15.14	$15.03	$15.06	$15.06	7,431
2023-06-28	$15.07	$15.47	$15.07	$15.07	$15.07	8,223
2023-06-27	$15.41	$15.41	$15.20	$15.30	$15.30	63,887
2023-06-26	$15.20	$15.28	$15.03	$15.17	$15.17	53,134
2023-06-23	$14.80	$14.94	$14.66	$14.92	$14.92	13,222
2023-06-22	$15.11	$15.11	$14.98	$14.98	$14.98	31,777
2023-06-21	$15.20	$15.47	$15.20	$15.20	$15.20	18,109
2023-06-20	$15.32	$15.32	$15.15	$15.20	$15.20	23,870
2023-06-16	$15.62	$15.62	$15.16	$15.17	$15.17	21,550
2023-06-15	$15.31	$15.38	$15.20	$15.34	$15.34	23,528
2023-06-14	$15.29	$15.49	$15.08	$15.24	$15.24	24,178
2023-06-13	$15.60	$15.60	$15.14	$15.22	$15.22	46,365
2023-06-12	$15.20	$15.32	$15.18	$15.24	$15.24	46,893
2023-06-09	$15.17	$15.38	$15.17	$15.24	$15.24	32,367
2023-06-08	$15.16	$15.31	$15.16	$15.26	$15.26	23,408
2023-06-07	$15.67	$15.67	$14.79	$15.17	$15.17	49,742
2023-06-06	$15.03	$15.50	$15.03	$15.32	$15.32	38,594
2023-06-05	$15.30	$15.78	$14.86	$15.23	$15.23	46,567
2023-06-02	$14.93	$15.46	$14.93	$15.14	$15.14	26,800
2023-06-01	$14.68	$15.20	$14.68	$14.94	$14.94	111,277
2023-05-31	$14.52	$15.07	$14.52	$14.80	$14.80	83,908
2023-05-30	$15.07	$15.22	$15.01	$15.05	$15.05	35,438
2023-05-26	$15.00	$15.35	$15.00	$15.11	$15.11	63,368
2023-05-25	$15.33	$15.71	$15.33	$15.43	$15.43	61,383
2023-05-24	$15.46	$15.63	$15.39	$15.41	$15.41	53,531
2023-05-23	$15.69	$15.69	$15.46	$15.46	$15.46	39,429
2023-05-22	$15.16	$15.49	$15.16	$15.39	$15.39	26,645
2023-05-19	$15.50	$15.50	$15.33	$15.35	$15.35	14,047
2023-05-18	$15.71	$15.71	$15.56	$15.62	$15.62	30,785
2023-05-17	$15.60	$15.71	$15.60	$15.61	$15.61	27,512
2023-05-16	$16.58	$16.58	$16.02	$16.20	$16.20	19,015
2023-05-15	$15.87	$15.87	$15.60	$15.60	$15.60	40,775
2023-05-12	$16.38	$16.88	$16.38	$16.63	$16.63	11,595
2023-05-11	$16.98	$16.98	$16.66	$16.66	$16.66	20,294
2023-05-10	$16.70	$17.13	$16.70	$16.75	$16.75	23,311
2023-05-09	$16.75	$17.02	$16.75	$16.80	$16.80	13,667
2023-05-08	$16.76	$17.02	$16.49	$16.72	$16.72	26,576
2023-05-05	$16.96	$16.96	$16.46	$16.89	$16.89	9,052
2023-05-04	$16.65	$16.85	$16.59	$16.65	$16.65	23,796
2023-05-03	$16.90	$16.90	$16.55	$16.65	$16.65	16,308
2023-05-02	$16.56	$16.56	$16.46	$16.51	$16.51	25,181
2023-05-01	$16.63	$17.22	$16.63	$16.72	$16.72	17,699
2023-04-28	$16.59	$17.07	$16.59	$16.82	$16.82	6,533
2023-04-27	$16.71	$17.28	$16.71	$17.03	$17.03	16,679
2023-04-26	$17.29	$17.29	$16.84	$16.85	$16.85	10,646
2023-04-25	$17.24	$17.24	$16.67	$17.02	$17.02	27,158
2023-04-24	$17.08	$17.08	$16.87	$16.98	$16.98	7,452
2023-04-21	$17.01	$17.39	$16.86	$17.05	$17.05	13,293
2023-04-20	$16.86	$17.19	$16.86	$17.18	$17.18	9,392
2023-04-19	$16.93	$17.15	$16.71	$17.07	$17.07	5,185
2023-04-18	$17.22	$17.22	$17.03	$17.22	$17.22	6,351
2023-04-17	$17.09	$17.09	$16.86	$16.98	$16.98	9,015
2023-04-14	$17.22	$17.22	$17.08	$17.10	$17.10	20,843
2023-04-13	$17.53	$17.53	$17.28	$17.48	$17.48	8,734
2023-04-12	$17.01	$17.40	$17.01	$17.03	$17.03	9,467
2023-04-11	$16.69	$17.23	$16.69	$17.00	$17.00	29,523
2023-04-10	$16.78	$17.00	$16.78	$16.90	$16.90	19,519
2023-04-06	$16.84	$17.05	$16.84	$16.93	$16.93	8,610
2023-04-05	$16.63	$17.10	$16.63	$16.94	$16.94	13,593
2023-04-04	$17.48	$17.48	$16.84	$17.02	$17.02	41,550
2023-04-03	$16.92	$17.24	$16.92	$17.17	$17.17	34,607
2023-03-31	$16.71	$16.98	$16.43	$16.98	$16.98	6,508
2023-03-30	$16.70	$16.86	$16.67	$16.67	$16.67	14,355
2023-03-29	$16.63	$17.13	$16.63	$17.13	$17.13	15,757
2023-03-28	$16.59	$17.00	$16.59	$16.98	$16.98	41,475
2023-03-27	$16.70	$16.85	$16.48	$16.85	$16.85	30,520
2023-03-24	$16.57	$16.70	$16.52	$16.70	$16.70	34,376
2023-03-23	$16.62	$16.78	$16.58	$16.69	$16.69	23,285
2023-03-22	$16.16	$16.54	$16.16	$16.23	$16.23	29,290
2023-03-21	$16.34	$16.65	$16.34	$16.44	$16.44	14,512
2023-03-20	$16.46	$16.64	$16.28	$16.44	$16.44	19,877
2023-03-17	$16.40	$16.40	$16.05	$16.37	$16.37	46,813
2023-03-16	$16.18	$16.47	$16.18	$16.46	$16.46	30,018
2023-03-15	$16.41	$16.71	$16.41	$16.55	$16.55	26,201
2023-03-14	$16.99	$16.99	$16.71	$16.88	$16.88	19,712
2023-03-13	$17.04	$17.31	$17.04	$17.22	$17.22	23,915
2023-03-10	$17.50	$17.64	$17.50	$17.56	$17.56	13,085
2023-03-09	$17.30	$17.61	$17.30	$17.50	$17.50	17,610
2023-03-08	$17.55	$17.57	$17.44	$17.48	$17.48	22,884
2023-03-07	$17.84	$17.84	$17.62	$17.64	$17.64	17,436
2023-03-06	$17.59	$17.59	$17.50	$17.58	$17.58	12,378
2023-03-03	$17.43	$17.77	$17.43	$17.76	$17.76	10,742
2023-03-02	$17.43	$17.47	$17.16	$17.43	$17.43	15,234
2023-03-01	$17.60	$17.62	$17.51	$17.52	$17.52	30,181
2023-02-28	$17.40	$17.57	$17.40	$17.52	$17.52	45,634
2023-02-27	$17.86	$17.90	$17.79	$17.85	$17.85	21,265
2023-02-24	$17.67	$17.67	$17.52	$17.59	$17.59	13,344
2023-02-23	$17.54	$17.75	$17.54	$17.70	$17.70	11,360
2023-02-22	$17.60	$17.73	$17.54	$17.61	$17.61	16,744
2023-02-21	$17.70	$17.99	$17.70	$17.79	$17.79	33,151
2023-02-17	$17.41	$17.62	$17.41	$17.62	$17.62	30,299
2023-02-16	$17.13	$17.34	$17.13	$17.34	$17.34	7,494
2023-02-15	$17.57	$17.57	$17.26	$17.36	$17.36	3,073
2023-02-14	$17.49	$17.63	$17.39	$17.50	$17.50	12,347
2023-02-13	$17.59	$17.71	$17.54	$17.71	$17.71	11,646
2023-02-10	$17.62	$17.79	$17.62	$17.72	$17.72	4,786
2023-02-09	$17.50	$17.51	$17.37	$17.41	$17.41	7,837
2023-02-08	$17.41	$17.45	$17.26	$17.29	$17.29	9,127
2023-02-07	$17.17	$17.50	$17.17	$17.35	$17.35	11,989
2023-02-06	$17.40	$17.42	$17.28	$17.32	$17.32	8,908
2023-02-03	$17.55	$17.55	$17.16	$17.49	$17.49	2,276
2023-02-02	$17.60	$17.68	$17.54	$17.64	$17.64	9,043
2023-02-01	$18.00	$18.00	$17.47	$17.76	$17.76	48,702
2023-01-31	$19.00	$19.15	$19.00	$19.15	$19.15	11,085
2023-01-30	$18.90	$19.24	$18.90	$19.07	$19.07	2,942
2023-01-27	$19.22	$19.36	$19.22	$19.26	$19.26	4,672
2023-01-26	$18.90	$19.07	$18.90	$19.07	$19.07	1,720
2023-01-25	$18.77	$18.89	$18.67	$18.89	$18.89	2,008
2023-01-24	$18.53	$18.62	$18.43	$18.55	$18.55	4,958
2023-01-23	$18.59	$18.64	$18.46	$18.64	$18.64	3,138
2023-01-20	$18.58	$18.66	$18.27	$18.66	$18.66	6,885
2023-01-19	$18.60	$18.60	$18.24	$18.41	$18.41	11,177
2023-01-18	$18.77	$18.77	$18.37	$18.37	$18.37	3,539
2023-01-17	$18.63	$18.63	$18.45	$18.47	$18.47	22,203
2023-01-13	$18.20	$18.25	$18.19	$18.25	$18.25	8,867
2023-01-12	$18.22	$18.25	$17.89	$18.08	$18.08	9,226
2023-01-11	$17.95	$18.14	$17.79	$17.80	$17.80	18,718
2023-01-10	$17.84	$17.85	$17.64	$17.81	$17.81	43,270
2023-01-09	$18.00	$18.05	$17.40	$17.89	$17.89	31,537
2023-01-06	$18.16	$18.16	$17.50	$17.86	$17.86	20,272
2023-01-05	$17.25	$17.68	$17.25	$17.51	$17.51	27,997
2023-01-04	$17.80	$17.80	$17.47	$17.50	$17.50	3,737
2023-01-03	$17.59	$18.00	$17.59	$17.92	$17.92	5,723
2022-12-30	$18.04	$18.04	$17.71	$17.85	$17.85	5,861
2022-12-29	$17.80	$17.94	$17.74	$17.90	$17.90	2,127
2022-12-28	$17.43	$17.70	$17.43	$17.69	$17.69	5,035
2022-12-27	$17.57	$17.98	$17.04	$17.04	$17.04	3,433
2022-12-23	$17.25	$18.05	$17.25	$18.00	$18.00	4,645
2022-12-22	$17.64	$17.80	$17.28	$17.67	$17.67	4,561
2022-12-21	$17.38	$17.80	$17.38	$17.80	$17.80	1,926
2022-12-20	$17.50	$17.96	$17.50	$17.95	$17.95	16,143
2022-12-19	$17.56	$17.56	$17.20	$17.46	$17.46	9,549
2022-12-16	$17.88	$17.88	$17.23	$17.49	$17.49	5,390
2022-12-15	$18.06	$18.46	$17.64	$18.17	$18.17	17,543
2022-12-14	$18.00	$18.37	$18.00	$18.08	$18.08	23,895
2022-12-13	$18.00	$18.00	$17.72	$17.91	$17.91	18,914
2022-12-12	$17.57	$17.69	$17.35	$17.66	$17.66	10,398
2022-12-09	$17.96	$17.96	$17.44	$17.54	$17.54	8,152
2022-12-08	$17.60	$17.91	$17.60	$17.90	$17.90	24,859
2022-12-07	$17.69	$17.90	$17.69	$17.83	$17.83	19,349
2022-12-06	$17.69	$17.76	$17.58	$17.76	$17.76	29,325
2022-12-05	$17.79	$17.92	$17.59	$17.68	$17.68	7,985
2022-12-02	$17.42	$18.15	$17.42	$17.90	$17.90	7,669
2022-12-01	$17.84	$18.40	$17.84	$18.00	$18.00	2,697
2022-11-30	$17.56	$18.11	$17.56	$18.06	$18.06	14,052
2022-11-29	$17.52	$17.89	$17.52	$17.73	$17.73	25,430
2022-11-28	$17.52	$17.99	$17.52	$17.79	$17.79	10,945
2022-11-25	$18.21	$18.21	$18.21	$18.21	$18.21	580
2022-11-23	$17.02	$17.96	$17.02	$17.96	$17.96	1,306
2022-11-22	$17.13	$17.66	$17.13	$17.47	$17.47	19,174
2022-11-21	$17.02	$17.76	$17.02	$17.29	$17.29	17,114
2022-11-18	$17.10	$17.76	$17.10	$17.37	$17.37	12,270
2022-11-17	$16.75	$17.49	$16.75	$16.89	$16.89	30,549
2022-11-16	$17.04	$17.50	$17.04	$17.19	$17.19	22,931
2022-11-15	$17.01	$17.42	$17.01	$17.32	$17.32	13,121
2022-11-14	$16.69	$17.18	$16.69	$17.07	$17.07	27,777
2022-11-11	$16.66	$17.19	$16.66	$17.19	$17.19	8,418
2022-11-10	$16.98	$17.00	$16.71	$17.00	$17.00	10,129
2022-11-09	$16.39	$16.45	$16.28	$16.42	$16.42	12,175
2022-11-08	$16.27	$16.64	$16.27	$16.32	$16.32	54,931
2022-11-07	$16.39	$16.42	$15.84	$16.08	$16.08	17,293
2022-11-04	$16.27	$16.27	$15.52	$16.22	$16.22	46,684
2022-11-03	$15.60	$15.90	$15.52	$15.60	$15.60	78,798
2022-11-02	$15.86	$16.14	$15.60	$15.60	$15.60	73,927
2022-11-01	$16.50	$16.50	$15.94	$15.98	$15.98	72,078
2022-10-31	$16.54	$17.12	$16.44	$16.74	$16.74	53,409
2022-10-28	$16.43	$17.28	$16.43	$17.00	$17.00	15,434
2022-10-27	$16.93	$17.52	$16.93	$17.03	$17.03	23,106
2022-10-26	$17.03	$17.45	$17.03	$17.40	$17.40	5,980
2022-10-25	$17.46	$17.46	$16.84	$17.26	$17.26	41,059
2022-10-24	$16.49	$17.22	$16.49	$16.86	$16.86	19,750
2022-10-21	$16.86	$17.00	$16.46	$16.96	$16.96	10,876
2022-10-20	$17.10	$17.10	$16.72	$16.79	$16.79	18,900
2022-10-19	$17.47	$17.47	$16.79	$16.79	$16.79	17,292
2022-10-18	$16.86	$17.04	$16.86	$16.89	$16.89	58,973
2022-10-17	$17.41	$17.41	$16.65	$17.08	$17.08	21,589
2022-10-14	$17.07	$17.07	$16.70	$16.77	$16.77	54,612
2022-10-13	$16.45	$17.05	$16.45	$17.03	$17.03	31,820
2022-10-12	$16.80	$17.04	$16.55	$16.82	$16.82	15,008
2022-10-11	$17.40	$17.40	$16.87	$16.98	$16.98	57,540
2022-10-10	$16.81	$17.19	$16.81	$17.00	$17.00	10,226
2022-10-07	$17.17	$17.58	$17.17	$17.17	$17.17	19,045
2022-10-06	$17.45	$17.49	$17.39	$17.41	$17.41	62,937
2022-10-05	$17.80	$17.98	$17.45	$17.78	$17.78	42,764
2022-10-04	$17.41	$18.13	$17.41	$17.93	$17.93	79,968
2022-10-03	$17.03	$17.63	$17.03	$17.63	$17.63	87,526
2022-09-30	$17.17	$17.25	$16.89	$16.93	$16.93	53,812
2022-09-29	$17.10	$17.29	$17.06	$17.19	$17.19	167,193
2022-09-28	$17.42	$17.89	$17.22	$17.76	$17.76	29,749
2022-09-27	$17.34	$17.83	$17.34	$17.69	$17.69	140,223
2022-09-26	$17.54	$17.93	$17.54	$17.62	$17.62	31,906
2022-09-23	$18.47	$18.48	$18.12	$18.20	$18.20	11,933
2022-09-22	$19.49	$19.49	$18.62	$18.62	$18.62	24,202
2022-09-21	$18.37	$18.98	$18.37	$18.49	$18.49	16,822
2022-09-20	$18.42	$19.04	$18.42	$18.49	$18.49	46,369
2022-09-19	$19.12	$19.12	$18.15	$19.11	$19.11	12,973
2022-09-16	$18.49	$18.73	$18.49	$18.56	$18.56	20,495
2022-09-15	$18.57	$18.89	$18.57	$18.73	$18.73	20,930
2022-09-14	$18.94	$19.00	$18.85	$18.91	$18.91	15,118
2022-09-13	$18.98	$18.98	$18.40	$18.68	$18.68	58,495
2022-09-12	$19.38	$19.42	$19.29	$19.32	$19.32	62,720
2022-09-09	$19.34	$19.40	$19.34	$19.40	$19.40	20,023
2022-09-08	$19.16	$19.29	$19.16	$19.23	$19.23	83,600
2022-09-07	$19.07	$19.07	$18.83	$18.99	$18.99	118,605
2022-09-06	$19.19	$19.20	$19.02	$19.03	$19.03	71,566
2022-09-02	$19.10	$19.54	$19.10	$19.24	$19.24	20,409
2022-09-01	$19.43	$19.51	$19.32	$19.39	$19.39	59,013
2022-08-31	$19.78	$19.78	$19.61	$19.61	$19.61	29,574
2022-08-30	$20.02	$20.04	$19.92	$19.98	$19.98	25,027
2022-08-29	$20.27	$20.27	$19.92	$20.01	$20.01	12,140
2022-08-26	$20.41	$20.41	$20.15	$20.15	$20.15	1,960
2022-08-25	$20.39	$20.51	$20.39	$20.45	$20.45	6,662
2022-08-24	$20.89	$20.89	$20.31	$20.61	$20.61	10,979
2022-08-23	$20.56	$20.70	$20.42	$20.42	$20.42	12,643
2022-08-22	$19.65	$20.83	$19.65	$20.14	$20.14	9,350
2022-08-19	$20.50	$20.50	$20.36	$20.37	$20.37	2,778
2022-08-18	$20.67	$20.68	$20.63	$20.65	$20.65	8,849
2022-08-17	$20.80	$20.81	$20.61	$20.61	$20.61	17,664
2022-08-16	$20.86	$20.89	$20.81	$20.82	$20.82	8,204
2022-08-15	$20.96	$21.27	$20.96	$21.27	$21.27	4,876
2022-08-12	$20.52	$21.02	$20.52	$21.02	$21.02	3,891
2022-08-11	$21.90	$21.90	$20.70	$21.06	$21.06	15,010
2022-08-10	$21.18	$21.18	$20.78	$21.13	$21.13	8,738
2022-08-09	$20.49	$20.49	$20.23	$20.32	$20.32	35,013
2022-08-08	$20.39	$21.02	$20.30	$20.30	$20.30	16,788
2022-08-05	$20.07	$20.07	$19.93	$20.02	$20.02	8,572
2022-08-04	$20.07	$20.16	$20.07	$20.16	$20.16	4,400
2022-08-03	$20.38	$20.47	$20.33	$20.42	$20.42	7,772
2022-08-02	$20.98	$20.98	$20.75	$20.82	$20.82	16,487
2022-08-01	$20.53	$20.53	$20.33	$20.53	$20.53	20,831
2022-07-29	$19.49	$19.63	$19.49	$19.63	$19.63	9,439
2022-07-28	$19.33	$19.46	$19.30	$19.46	$19.46	11,979
2022-07-27	$18.89	$19.43	$18.89	$19.43	$19.43	16,366
2022-07-26	$18.51	$19.38	$18.51	$18.94	$18.94	89,127
2022-07-25	$19.10	$19.15	$19.07	$19.14	$19.14	22,355
2022-07-22	$18.76	$19.28	$18.76	$19.09	$19.09	8,311
2022-07-21	$19.44	$19.44	$18.50	$19.09	$19.09	18,895
2022-07-20	$19.47	$19.47	$18.85	$18.95	$18.95	101,935
2022-07-19	$19.34	$19.34	$18.68	$18.77	$18.77	206,985
2022-07-18	$18.39	$18.42	$17.78	$18.19	$18.19	197,270
2022-07-15	$17.63	$18.27	$17.63	$18.21	$18.21	14,219
2022-07-14	$18.74	$18.74	$18.11	$18.27	$18.27	25,376
2022-07-13	$18.76	$18.76	$18.29	$18.41	$18.41	14,861
2022-07-12	$18.68	$19.26	$18.65	$18.69	$18.69	57,517
2022-07-11	$19.17	$19.29	$19.06	$19.07	$19.07	32,094
2022-07-08	$19.42	$19.47	$19.32	$19.41	$19.41	15,483
2022-07-07	$19.88	$19.88	$19.31	$19.32	$19.32	33,710
2022-07-06	$18.48	$19.30	$18.48	$19.08	$19.08	82,307
2022-07-05	$19.56	$19.56	$19.32	$19.47	$19.47	32,236
2022-07-01	$19.54	$19.77	$19.54	$19.71	$19.71	15,507
2022-06-30	$19.38	$19.73	$19.38	$19.59	$19.59	17,187
2022-06-29	$19.67	$20.18	$19.67	$19.71	$19.71	59,839
2022-06-28	$20.60	$20.60	$19.81	$19.86	$19.86	93,628
2022-06-27	$19.75	$19.76	$19.65	$19.71	$19.71	41,502
2022-06-24	$20.00	$20.00	$19.43	$19.51	$19.51	17,624
2022-06-23	$20.02	$20.02	$19.30	$19.56	$19.56	31,571
2022-06-22	$19.52	$19.80	$19.33	$19.58	$19.58	39,339
2022-06-21	$20.31	$20.31	$19.66	$19.67	$19.67	83,293
2022-06-17	$20.07	$20.10	$19.86	$19.99	$19.99	47,838
2022-06-16	$20.35	$20.48	$20.24	$20.42	$20.42	55,071
2022-06-15	$20.38	$20.83	$20.35	$20.83	$20.83	58,431
2022-06-14	$20.90	$20.90	$20.04	$20.15	$20.15	76,915
2022-06-13	$20.90	$20.90	$20.07	$20.09	$20.09	47,453
2022-06-10	$20.78	$20.84	$20.72	$20.80	$20.80	154,268
2022-06-09	$21.15	$21.35	$21.00	$21.03	$21.03	16,954
2022-06-08	$20.95	$21.17	$20.90	$21.00	$21.00	138,086
2022-06-07	$20.55	$20.75	$20.55	$20.69	$20.69	77,738
2022-06-06	$20.69	$20.69	$20.46	$20.56	$20.56	39,701
2022-06-03	$20.35	$20.43	$20.30	$20.32	$20.32	9,374
2022-06-02	$20.69	$20.69	$20.41	$20.65	$20.65	39,573
2022-06-01	$20.95	$21.23	$20.76	$20.87	$20.87	34,791
2022-05-31	$20.82	$20.82	$20.49	$20.59	$20.59	52,877
2022-05-27	$20.41	$20.80	$20.41	$20.67	$20.67	8,819
2022-05-26	$20.37	$20.75	$20.37	$20.71	$20.71	13,056
2022-05-25	$20.10	$20.45	$20.10	$20.45	$20.45	94,163
2022-05-24	$21.04	$21.04	$20.03	$20.43	$20.43	46,748
2022-05-23	$20.65	$20.86	$20.54	$20.76	$20.76	30,239
2022-05-20	$20.44	$20.56	$20.36	$20.55	$20.55	19,397
2022-05-19	$20.36	$20.48	$20.36	$20.40	$20.40	21,144
2022-05-18	$20.30	$20.40	$20.11	$20.11	$20.11	19,496
2022-05-17	$20.52	$20.65	$20.52	$20.64	$20.64	13,524
2022-05-16	$20.15	$20.40	$20.00	$20.17	$20.17	27,583
2022-05-13	$21.50	$21.50	$21.21	$21.21	$21.21	44,267
2022-05-12	$22.75	$22.75	$21.86	$22.10	$22.10	23,986
2022-05-11	$22.27	$22.27	$21.61	$21.61	$21.61	37,053
2022-05-10	$22.26	$22.26	$21.84	$21.95	$21.95	38,661
2022-05-09	$22.58	$22.58	$21.62	$21.76	$21.76	65,329
2022-05-06	$21.76	$21.93	$21.76	$21.86	$21.86	105,320
2022-05-05	$21.72	$21.72	$21.11	$21.33	$21.33	50,992
2022-05-04	$22.17	$22.17	$21.23	$21.86	$21.86	28,108
2022-05-03	$21.39	$21.67	$21.29	$21.39	$21.39	33,027
2022-05-02	$21.67	$21.67	$21.16	$21.29	$21.29	24,080
2022-04-29	$21.68	$21.68	$21.10	$21.10	$21.10	12,446
2022-04-28	$21.33	$21.37	$20.83	$21.28	$21.28	30,997
2022-04-27	$21.13	$21.13	$20.74	$20.81	$20.81	44,043
2022-04-26	$21.00	$21.47	$20.67	$21.18	$21.18	15,358
2022-04-25	$21.79	$21.79	$21.00	$21.18	$21.18	15,358
2022-04-22	$21.92	$21.92	$21.36	$21.41	$21.41	10,779
2022-04-21	$22.25	$22.25	$21.55	$21.78	$21.78	10,155
2022-04-20	$22.16	$22.16	$21.75	$21.75	$21.75	14,944
2022-04-19	$21.26	$21.50	$21.26	$21.50	$21.50	41,127
2022-04-18	$21.23	$21.38	$21.08	$21.23	$21.23	13,978
2022-04-14	$22.37	$22.37	$21.71	$21.74	$21.74	13,450
2022-04-13	$21.72	$21.72	$21.26	$21.30	$21.30	39,289
2022-04-12	$21.87	$21.87	$21.13	$21.23	$21.23	29,621
2022-04-11	$21.72	$21.72	$21.32	$21.36	$21.36	23,952
2022-04-08	$22.05	$22.05	$21.41	$21.53	$21.53	48,850
2022-04-07	$21.59	$21.59	$21.32	$21.54	$21.54	20,941
2022-04-06	$22.06	$22.06	$21.42	$21.44	$21.44	22,530
2022-04-05	$22.43	$22.43	$21.81	$22.00	$22.00	23,537
2022-04-04	$22.60	$22.71	$22.37	$22.51	$22.51	16,999
2022-04-01	$22.90	$22.90	$22.60	$22.60	$22.60	9,966
2022-03-31	$23.40	$23.40	$22.86	$22.86	$22.86	8,719
2022-03-30	$23.55	$23.55	$23.00	$23.12	$23.12	11,237
2022-03-29	$23.47	$24.19	$23.36	$23.37	$23.37	13,198
2022-03-28	$24.20	$24.20	$23.48	$23.68	$23.68	6,274
2022-03-25	$24.80	$24.80	$24.25	$24.38	$24.38	5,463
2022-03-24	$24.46	$24.46	$23.70	$24.05	$24.05	7,373
2022-03-23	$23.83	$23.83	$23.54	$23.74	$23.74	12,740
2022-03-22	$23.22	$24.11	$23.22	$23.73	$23.73	8,075
2022-03-21	$24.21	$24.21	$23.06	$23.64	$23.64	19,672
2022-03-18	$23.94	$23.94	$23.30	$23.64	$23.64	19,672
2022-03-17	$23.70	$23.70	$23.19	$23.34	$23.34	20,754
2022-03-16	$22.38	$23.23	$22.38	$23.21	$23.21	13,460
2022-03-15	$23.20	$23.20	$22.56	$22.89	$22.89	47,344
2022-03-14	$22.75	$22.75	$22.14	$22.22	$22.22	18,379
2022-03-11	$22.66	$22.66	$21.98	$22.04	$22.04	123,596
2022-03-10	$22.62	$22.62	$21.88	$21.92	$21.92	147,146
2022-03-09	$21.70	$21.79	$21.32	$21.78	$21.78	49,918
2022-03-08	$21.77	$21.77	$20.95	$21.21	$21.21	123,106
2022-03-07	$23.21	$23.21	$22.16	$22.30	$22.30	51,713
2022-03-04	$23.00	$23.07	$22.56	$22.62	$22.62	93,532
2022-03-03	$24.61	$24.61	$23.85	$23.96	$23.96	43,549
2022-03-02	$24.52	$24.52	$24.01	$24.14	$24.14	37,665
2022-03-01	$24.55	$24.55	$23.60	$23.63	$23.63	55,075
2022-02-28	$24.40	$24.40	$23.84	$23.93	$23.93	29,150
2022-02-25	$24.66	$24.66	$23.92	$24.25	$24.25	19,477
2022-02-24	$24.53	$24.53	$23.54	$23.93	$23.93	19,953
2022-02-23	$24.30	$24.30	$23.62	$23.62	$23.62	27,279
2022-02-22	$24.53	$24.53	$23.91	$23.97	$23.97	16,267
2022-02-18	$24.62	$24.62	$24.07	$24.19	$24.19	13,823
2022-02-17	$25.08	$25.08	$24.26	$24.32	$24.32	11,627
2022-02-16	$25.42	$25.42	$24.70	$24.88	$24.88	14,313
2022-02-15	$25.24	$25.24	$24.40	$24.60	$24.60	65,302
2022-02-14	$25.31	$25.31	$24.32	$24.90	$24.90	32,004
2022-02-11	$25.50	$25.50	$24.81	$24.87	$24.87	22,621
2022-02-10	$25.43	$25.43	$24.85	$24.93	$24.93	7,999
2022-02-09	$25.50	$25.50	$25.23	$25.29	$25.29	22,056
2022-02-08	$26.05	$26.05	$25.26	$25.39	$25.39	27,288
2022-02-07	$25.46	$25.59	$25.33	$25.33	$25.33	6,728
2022-02-04	$25.57	$25.57	$24.93	$25.13	$25.13	26,154
2022-02-03	$25.51	$25.57	$25.34	$25.39	$25.39	9,826
2022-02-02	$25.77	$25.77	$24.88	$25.00	$25.00	35,624
2022-02-01	$24.85	$24.85	$24.57	$24.77	$24.77	20,934
2022-01-31	$25.25	$25.47	$25.08	$25.10	$25.10	51,518
2022-01-28	$25.49	$25.49	$24.64	$24.94	$24.94	25,496
2022-01-27	$25.25	$25.25	$24.69	$24.83	$24.83	160,279
2022-01-26	$25.39	$25.39	$24.28	$24.99	$24.99	79,911
2022-01-25	$25.79	$25.79	$24.91	$25.25	$25.25	20,712
2022-01-24	$26.05	$26.05	$24.84	$25.29	$25.29	46,398
2022-01-21	$26.20	$26.20	$25.27	$25.34	$25.34	19,746
2022-01-20	$25.63	$25.83	$25.42	$25.49	$25.49	48,025
2022-01-19	$25.97	$25.97	$25.75	$25.89	$25.89	15,727
2022-01-18	$25.38	$25.38	$25.19	$25.37	$25.37	20,991
2022-01-14	$26.15	$26.15	$25.70	$26.11	$26.11	5,660
2022-01-13	$26.02	$26.02	$25.69	$25.69	$25.69	7,032
2022-01-12	$25.38	$25.43	$25.25	$25.41	$25.41	9,684
2022-01-11	$24.57	$24.93	$24.57	$24.93	$24.93	11,634
2022-01-10	$23.73	$24.21	$23.73	$24.21	$24.21	21,769
2022-01-07	$24.30	$24.30	$24.03	$24.24	$24.24	25,903
2022-01-06	$24.37	$24.37	$24.18	$24.30	$24.30	9,460
2022-01-05	$23.66	$24.50	$23.66	$24.25	$24.25	48,212
2022-01-04	$23.86	$23.86	$23.43	$23.72	$23.72	26,841
2022-01-03	$23.63	$23.74	$23.24	$23.35	$23.35	20,058
2021-12-31	$23.53	$23.58	$23.50	$23.58	$23.58	3,568
2021-12-30	$23.75	$23.75	$23.49	$23.57	$23.57	6,378
2021-12-29	$24.09	$24.09	$23.40	$23.71	$23.71	6,981
2021-12-28	$23.68	$23.68	$23.46	$23.48	$23.48	23,512
2021-12-27	$23.43	$23.65	$23.43	$23.60	$23.60	19,801
2021-12-23	$23.77	$23.89	$23.69	$23.72	$23.72	13,881
2021-12-22	$23.50	$23.56	$23.33	$23.52	$23.52	8,004
2021-12-21	$22.87	$23.72	$22.87	$23.70	$23.70	39,194
2021-12-20	$22.88	$22.89	$22.75	$22.82	$22.82	8,536
2021-12-17	$23.27	$23.54	$23.27	$23.42	$23.42	10,777
2021-12-16	$23.44	$23.49	$23.24	$23.24	$23.24	8,903
2021-12-15	$23.17	$23.72	$23.17	$23.72	$23.72	61,050
2021-12-14	$23.51	$23.60	$23.47	$23.48	$23.48	42,838
2021-12-13	$23.24	$23.47	$23.24	$23.47	$23.47	37,988
2021-12-10	$24.33	$24.33	$23.50	$23.65	$23.65	28,870
2021-12-09	$23.76	$23.76	$23.46	$23.58	$23.58	3,525
2021-12-08	$24.10	$24.14	$24.00	$24.14	$24.14	11,893
2021-12-07	$23.96	$24.21	$23.96	$24.12	$24.12	60,978
2021-12-06	$23.47	$23.64	$23.47	$23.55	$23.55	38,831
2021-12-03	$23.05	$23.05	$22.84	$22.93	$22.93	20,186
2021-12-02	$22.40	$22.56	$22.36	$22.54	$22.54	46,093
2021-12-01	$22.92	$23.18	$22.59	$22.59	$22.59	26,110
2021-11-30	$22.89	$23.06	$22.70	$22.81	$22.81	107,067
2021-11-29	$23.35	$23.45	$23.22	$23.33	$23.33	16,948
2021-11-26	$24.54	$24.54	$23.20	$23.54	$23.54	12,923
2021-11-24	$24.00	$24.30	$24.00	$24.30	$24.30	3,607
2021-11-23	$24.25	$24.26	$24.16	$24.18	$24.18	16,972
2021-11-22	$24.47	$24.47	$24.27	$24.28	$24.28	9,451
2021-11-19	$24.69	$24.90	$24.69	$24.83	$24.83	10,363
2021-11-18	$24.76	$24.94	$24.76	$24.92	$24.92	7,863
2021-11-17	$25.05	$25.05	$24.88	$24.94	$24.94	4,678
2021-11-16	$24.72	$24.87	$24.72	$24.77	$24.77	5,132
2021-11-15	$25.10	$25.24	$25.10	$25.24	$25.24	4,416
2021-11-12	$25.44	$25.65	$25.44	$25.65	$25.65	2,356
2021-11-11	$25.51	$25.51	$25.31	$25.38	$25.38	5,906
2021-11-10	$25.38	$25.38	$25.06	$25.06	$25.06	3,548
2021-11-09	$25.25	$25.38	$25.25	$25.38	$25.38	7,476
2021-11-08	$25.47	$25.76	$25.47	$25.73	$25.73	2,442
2021-11-05	$25.25	$25.29	$25.23	$25.28	$25.28	3,610
2021-11-04	$25.60	$25.71	$25.56	$25.71	$25.71	5,887
2021-11-03	$24.69	$25.10	$24.69	$25.04	$25.04	12,200
2021-11-02	$24.78	$24.99	$24.78	$24.85	$24.85	14,582
2021-11-01	$25.28	$25.41	$25.22	$25.39	$25.39	23,800
2021-10-29	$24.57	$24.58	$24.47	$24.58	$24.58	15,366
2021-10-28	$24.60	$24.97	$24.34	$24.45	$24.45	7,404
2021-10-27	$26.30	$26.30	$25.68	$25.84	$25.84	8,614
2021-10-26	$25.14	$25.14	$24.88	$25.00	$25.00	16,286
2021-10-25	$24.96	$25.15	$24.96	$25.14	$25.14	17,293
2021-10-22	$25.58	$25.58	$25.29	$25.44	$25.44	12,466
2021-10-21	$25.07	$25.23	$25.07	$25.10	$25.10	20,752
2021-10-20	$25.07	$25.11	$24.95	$25.01	$25.01	6,621
2021-10-19	$25.19	$25.24	$25.05	$25.19	$25.19	11,433
2021-10-18	$24.38	$25.56	$24.38	$25.32	$25.32	9,648
2021-10-15	$25.33	$25.33	$25.20	$25.31	$25.31	13,435
2021-10-14	$25.19	$25.19	$24.99	$25.02	$25.02	10,021
2021-10-13	$24.93	$24.93	$24.68	$24.75	$24.75	9,490
2021-10-12	$25.36	$25.36	$24.98	$25.15	$25.15	13,946
2021-10-11	$25.42	$25.42	$24.78	$24.93	$24.93	8,732
2021-10-08	$25.17	$25.17	$24.77	$24.85	$24.85	19,376
2021-10-07	$25.00	$25.24	$25.00	$25.16	$25.16	12,449
2021-10-06	$25.40	$25.40	$24.43	$25.05	$25.05	13,732
2021-10-05	$24.90	$25.16	$24.77	$24.94	$24.94	36,685
2021-10-04	$24.49	$24.49	$23.70	$23.80	$23.80	16,103
2021-10-01	$25.13	$25.17	$24.98	$25.17	$25.17	15,807
2021-09-30	$26.50	$26.50	$26.10	$26.37	$26.37	23,187
2021-09-29	$26.12	$26.68	$26.12	$26.63	$26.63	5,418
2021-09-28	$26.59	$26.59	$26.00	$26.21	$26.21	7,755
2021-09-27	$26.45	$26.45	$26.32	$26.42	$26.42	40,025
2021-09-24	$26.49	$26.99	$26.42	$26.45	$26.45	10,827
2021-09-23	$26.79	$27.10	$26.78	$27.01	$27.01	7,807
2021-09-22	$26.93	$26.93	$26.71	$26.71	$26.71	7,009
2021-09-21	$27.00	$27.29	$27.00	$27.29	$27.29	9,041
2021-09-20	$26.93	$26.95	$26.77	$26.95	$26.95	6,163
2021-09-17	$27.60	$27.99	$27.33	$27.47	$27.47	7,083
2021-09-16	$27.75	$27.80	$27.57	$27.80	$27.80	6,360
2021-09-15	$27.34	$27.34	$27.23	$27.30	$27.30	7,438
2021-09-14	$27.28	$27.79	$27.24	$27.29	$27.29	20,268
2021-09-13	$27.38	$27.71	$27.38	$27.55	$27.55	4,035
2021-09-10	$26.90	$27.23	$26.77	$26.84	$26.84	6,946
2021-09-09	$26.94	$26.96	$26.84	$26.92	$26.92	4,074
2021-09-08	$27.24	$27.24	$26.73	$26.73	$26.73	17,248
2021-09-07	$26.70	$26.70	$26.24	$26.68	$26.68	13,355
2021-09-03	$26.00	$26.57	$26.00	$26.57	$26.57	13,416
2021-09-02	$25.50	$25.80	$25.50	$25.66	$25.66	20,500
2021-09-01	$25.35	$25.82	$25.35	$25.65	$25.65	13,975
2021-08-31	$25.60	$25.60	$25.26	$25.45	$25.45	19,069
2021-08-30	$24.96	$25.29	$24.96	$25.23	$25.23	16,374
2021-08-27	$24.74	$24.78	$24.29	$24.76	$24.76	13,501
2021-08-26	$24.74	$24.80	$24.66	$24.79	$24.79	12,002
2021-08-25	$24.91	$24.91	$24.66	$24.80	$24.80	3,761
2021-08-24	$25.01	$25.99	$24.78	$24.93	$24.93	42,974
2021-08-23	$24.38	$24.59	$24.38	$24.54	$24.54	39,862
2021-08-20	$24.33	$24.36	$23.93	$24.36	$24.36	18,035
2021-08-19	$24.50	$24.97	$24.50	$24.62	$24.62	19,556
2021-08-18	$25.59	$25.59	$25.18	$25.18	$25.18	15,688
2021-08-17	$25.23	$25.67	$25.23	$25.51	$25.51	48,981
2021-08-16	$25.79	$25.79	$25.30	$25.56	$25.56	79,958
2021-08-13	$25.85	$25.85	$25.54	$25.69	$25.69	6,948
2021-08-12	$26.07	$26.07	$25.77	$25.97	$25.97	14,345
2021-08-11	$25.50	$25.53	$25.20	$25.50	$25.50	6,304
2021-08-10	$24.98	$24.98	$24.69	$24.98	$24.98	32,780
2021-08-09	$24.81	$25.19	$24.81	$25.01	$25.01	9,720
2021-08-06	$25.61	$25.61	$24.66	$24.96	$24.96	6,055
2021-08-05	$25.00	$25.30	$25.00	$25.19	$25.19	7,122
2021-08-04	$25.96	$25.96	$25.09	$25.10	$25.10	5,954
2021-08-03	$27.00	$27.44	$27.00	$27.44	$27.44	23,423
2021-08-02	$27.13	$27.13	$26.21	$26.38	$26.38	7,465
2021-07-30	$26.07	$26.23	$25.63	$26.04	$26.04	13,396
2021-07-29	$26.65	$26.65	$26.06	$26.50	$26.50	5,443
2021-07-28	$26.31	$26.44	$26.31	$26.34	$26.34	4,982
2021-07-27	$25.85	$26.30	$25.59	$25.90	$25.90	29,356
2021-07-26	$25.90	$25.90	$25.62	$25.81	$25.81	13,025
2021-07-23	$25.35	$25.82	$25.35	$25.82	$25.82	16,403
2021-07-22	$25.34	$25.69	$25.34	$25.63	$25.63	13,304
2021-07-21	$25.39	$25.60	$24.85	$25.59	$25.59	9,155
2021-07-20	$24.88	$25.20	$24.67	$25.20	$25.20	31,828
2021-07-19	$26.40	$26.40	$25.19	$25.24	$25.24	11,989
2021-07-16	$26.28	$26.28	$25.88	$26.17	$26.17	8,356
2021-07-15	$25.49	$25.78	$25.49	$25.72	$25.72	10,186
2021-07-14	$25.88	$26.36	$25.88	$26.31	$26.31	24,064
2021-07-13	$26.45	$26.45	$26.06	$26.27	$26.27	22,215
2021-07-12	$25.66	$26.09	$25.66	$26.04	$26.04	9,447
2021-07-09	$25.76	$25.95	$25.32	$25.95	$25.95	19,314
2021-07-08	$25.01	$25.50	$24.82	$24.82	$24.82	22,143
2021-07-07	$25.75	$25.75	$25.50	$25.67	$25.67	25,882
2021-07-06	$26.25	$26.38	$25.86	$26.08	$26.08	9,980
2021-07-02	$26.55	$26.65	$26.38	$26.65	$26.65	4,175
2021-07-01	$26.44	$26.44	$26.31	$26.42	$26.42	13,792
2021-06-30	$26.73	$26.73	$26.31	$26.51	$26.51	8,523
2021-06-29	$26.36	$26.78	$26.36	$26.70	$26.70	19,537
2021-06-28	$27.23	$27.23	$26.93	$27.23	$27.23	12,129
2021-06-25	$26.98	$27.00	$26.83	$27.00	$27.00	8,293
2021-06-24	$26.19	$26.60	$26.19	$26.59	$26.59	10,618
2021-06-23	$26.40	$26.40	$26.13	$26.20	$26.20	21,783
2021-06-22	$26.60	$27.00	$26.37	$26.61	$26.61	18,226
2021-06-21	$26.04	$26.60	$26.01	$26.59	$26.59	32,449
2021-06-18	$27.65	$27.65	$26.51	$26.80	$26.80	11,250
2021-06-17	$27.90	$27.90	$27.47	$27.77	$27.77	14,632
2021-06-16	$28.17	$28.17	$27.72	$27.85	$27.85	4,627
2021-06-15	$27.78	$27.78	$27.50	$27.72	$27.72	14,994
2021-06-14	$27.70	$27.78	$27.50	$27.78	$27.78	26,887
2021-06-11	$28.20	$28.20	$27.72	$28.09	$28.09	4,972
2021-06-10	$28.19	$28.19	$27.57	$28.00	$28.00	20,921
2021-06-09	$28.00	$28.04	$27.89	$28.00	$28.00	14,930
2021-06-08	$28.10	$28.35	$28.02	$28.15	$28.15	9,981
2021-06-07	$28.50	$28.50	$28.31	$28.46	$28.46	6,528
2021-06-04	$28.45	$28.45	$28.20	$28.45	$28.45	10,333
2021-06-03	$28.18	$28.18	$27.79	$27.94	$27.94	12,745
2021-06-02	$28.01	$28.34	$28.01	$28.30	$28.30	15,541
2021-06-01	$27.86	$27.86	$27.72	$27.72	$27.72	8,566
2021-05-28	$27.50	$28.01	$27.50	$27.89	$27.89	7,414
2021-05-27	$27.20	$27.39	$27.18	$27.39	$27.39	10,616
2021-05-26	$27.50	$27.50	$27.44	$27.50	$27.50	4,813
2021-05-25	$27.50	$27.50	$27.27	$27.32	$27.32	13,495
2021-05-24	$27.49	$27.50	$27.36	$27.46	$27.46	23,730
2021-05-21	$26.94	$26.95	$26.67	$26.94	$26.94	7,074
2021-05-20	$26.87	$26.91	$26.81	$26.81	$26.81	5,483
2021-05-19	$26.80	$26.97	$26.61	$26.97	$26.97	17,130
2021-05-18	$27.24	$27.24	$26.94	$26.94	$26.94	6,153
2021-05-17	$25.60	$26.54	$25.60	$26.36	$26.36	19,468
2021-05-14	$27.07	$27.07	$25.47	$26.11	$26.11	4,991
2021-05-13	$26.52	$27.21	$26.45	$26.45	$26.45	10,003
2021-05-12	$26.05	$26.92	$25.83	$25.83	$25.83	7,662
2021-05-11	$27.49	$27.49	$26.85	$27.25	$27.25	9,046
2021-05-10	$28.35	$28.35	$27.61	$27.79	$27.79	3,409
2021-05-07	$27.00	$27.39	$27.00	$27.39	$27.39	2,219
2021-05-06	$26.78	$26.78	$26.39	$26.73	$26.73	38,433
2021-05-05	$26.00	$26.06	$25.64	$26.06	$26.06	11,432
2021-05-04	$25.99	$25.99	$25.38	$25.56	$25.56	9,371
2021-05-03	$25.69	$25.91	$25.68	$25.90	$25.90	6,218
2021-04-30	$25.39	$25.82	$25.39	$25.82	$25.82	7,691
2021-04-29	$25.68	$25.96	$25.68	$25.73	$25.73	2,922
2021-04-28	$26.00	$26.01	$25.59	$25.67	$25.67	4,342
2021-04-27	$26.28	$26.28	$26.00	$26.14	$26.14	3,121
2021-04-26	$26.13	$26.80	$26.13	$26.70	$26.70	12,082
2021-04-23	$26.16	$26.16	$25.85	$26.05	$26.05	20,910
2021-04-22	$25.66	$26.43	$25.66	$26.06	$26.06	10,806
2021-04-21	$25.92	$26.02	$25.40	$25.93	$25.93	5,963
2021-04-20	$26.37	$26.73	$25.98	$26.04	$26.04	9,268
2021-04-19	$26.70	$27.13	$26.30	$26.30	$26.30	4,451
2021-04-16	$26.89	$26.89	$26.62	$26.89	$26.89	3,558
2021-04-15	$27.01	$27.01	$26.85	$27.01	$27.01	3,564
2021-04-14	$26.20	$26.29	$26.20	$26.29	$26.29	7,134
2021-04-13	$26.15	$26.15	$25.90	$26.08	$26.08	4,470
2021-04-12	$25.66	$25.78	$25.64	$25.78	$25.78	2,905
2021-04-09	$25.52	$25.95	$25.52	$25.95	$25.95	3,988
2021-04-08	$26.02	$26.03	$25.98	$25.98	$25.98	2,509
2021-04-07	$25.90	$26.15	$25.60	$25.78	$25.78	4,437
2021-04-06	$26.06	$26.06	$25.41	$25.41	$25.41	14,068
2021-04-05	$26.05	$26.37	$25.96	$26.13	$26.13	3,834
2021-04-01	$25.74	$25.88	$25.74	$25.87	$25.87	4,418
2021-03-31	$25.87	$26.23	$25.87	$26.09	$26.09	12,996
2021-03-30	$26.55	$26.76	$26.30	$26.53	$26.53	5,199
2021-03-29	$26.73	$26.73	$25.56	$26.73	$26.73	3,617
2021-03-26	$25.93	$26.85	$25.93	$26.85	$26.85	7,270
2021-03-25	$25.87	$26.93	$25.87	$26.91	$26.91	7,157
2021-03-24	$26.20	$26.26	$26.10	$26.10	$26.10	8,664
2021-03-23	$27.07	$27.07	$26.58	$26.83	$26.83	12,340
2021-03-22	$27.19	$27.19	$26.90	$27.14	$27.14	11,208
2021-03-19	$26.63	$27.27	$26.61	$27.04	$27.04	8,309
2021-03-18	$27.02	$27.02	$26.50	$26.79	$26.79	9,328
2021-03-17	$26.61	$26.91	$26.40	$26.68	$26.68	28,232
2021-03-16	$26.90	$26.90	$26.56	$26.66	$26.66	11,253
2021-03-15	$26.70	$26.90	$26.53	$26.82	$26.82	6,355
2021-03-12	$26.95	$26.95	$26.27	$26.49	$26.49	4,783
2021-03-11	$26.35	$26.35	$26.04	$26.33	$26.33	3,574
2021-03-10	$26.11	$26.11	$25.70	$25.88	$25.88	16,028
2021-03-09	$25.96	$26.24	$25.96	$26.24	$26.24	13,421
2021-03-08	$25.56	$25.64	$25.36	$25.42	$25.42	9,915
2021-03-05	$25.17	$25.93	$25.17	$25.93	$25.93	48,456
2021-03-04	$25.49	$25.49	$24.99	$25.19	$25.19	11,727
2021-03-03	$25.00	$25.31	$24.71	$25.24	$25.24	7,800
2021-03-02	$25.00	$25.00	$24.50	$24.64	$24.64	7,768
2021-03-01	$24.19	$24.81	$24.19	$24.81	$24.81	5,399
2021-02-26	$24.16	$24.95	$24.16	$24.74	$24.74	5,878
2021-02-25	$24.57	$25.83	$24.57	$24.84	$24.84	21,780
2021-02-24	$23.70	$24.84	$23.70	$24.84	$24.84	21,780
2021-02-23	$24.30	$25.26	$24.30	$24.71	$24.71	5,413
2021-02-22	$24.64	$24.76	$24.64	$24.70	$24.70	3,454
2021-02-19	$23.63	$24.48	$23.63	$24.48	$24.48	4,318
2021-02-18	$24.00	$24.45	$23.99	$24.33	$24.33	7,133
2021-02-17	$24.29	$24.64	$24.29	$24.33	$24.33	7,133
2021-02-16	$23.36	$24.16	$23.36	$24.07	$24.07	4,519
2021-02-12	$24.47	$24.77	$24.21	$24.76	$24.76	7,866
2021-02-11	$25.37	$25.37	$24.98	$25.07	$25.07	2,998
2021-02-10	$24.43	$25.57	$24.43	$24.66	$24.66	7,789
2021-02-09	$24.83	$24.83	$24.47	$24.66	$24.66	7,789
2021-02-08	$24.64	$24.64	$24.25	$24.39	$24.39	5,351
2021-02-05	$23.56	$24.24	$23.56	$23.99	$23.99	2,294
2021-02-04	$24.67	$24.67	$24.67	$24.67	$24.67	683
2021-02-03	$24.81	$25.11	$24.80	$24.89	$24.89	17,881
2021-02-02	$24.46	$24.70	$24.32	$24.68	$24.68	25,664
2021-02-01	$23.97	$24.50	$23.97	$24.46	$24.46	14,979
2021-01-29	$23.17	$24.45	$23.17	$23.99	$23.99	4,819
2021-01-28	$23.40	$24.27	$23.40	$24.27	$24.27	6,906
2021-01-27	$23.50	$23.84	$23.29	$23.40	$23.40	6,150
2021-01-26	$24.23	$24.23	$23.75	$24.15	$24.15	2,592
2021-01-25	$23.79	$24.14	$23.79	$23.94	$23.94	4,531
2021-01-22	$22.86	$23.11	$22.86	$23.11	$23.11	9,973
2021-01-21	$22.91	$22.91	$22.16	$22.30	$22.30	12,100
2021-01-20	$22.25	$22.78	$22.25	$22.68	$22.68	2,029
2021-01-19	$20.72	$20.80	$20.60	$20.80	$20.80	7,588
2021-01-15	$20.54	$20.54	$20.54	$20.54	$20.54	728
2021-01-14	$20.45	$21.08	$20.45	$20.84	$20.84	3,381
2021-01-13	$20.87	$20.96	$20.73	$20.96	$20.96	1,167
2021-01-12	$20.61	$20.85	$20.61	$20.62	$20.62	2,656
2021-01-11	$20.35	$20.35	$20.35	$20.35	$20.35	1,718
2021-01-08	$20.75	$20.75	$20.75	$20.75	$20.75	653
2021-01-07	$19.88	$20.38	$19.88	$20.32	$20.32	8,256
2021-01-06	$19.81	$20.34	$19.81	$20.34	$20.34	2,421
2021-01-05	$19.24	$19.61	$19.24	$19.58	$19.58	1,164
2021-01-04	$19.32	$19.65	$19.32	$19.49	$19.49	2,796
2020-12-31	$19.80	$20.04	$19.80	$19.96	$19.96	26,374
2020-12-30	$20.43	$20.43	$19.54	$20.00	$20.00	20,364
2020-12-29	$20.39	$20.39	$19.80	$20.17	$20.17	4,401
2020-12-28	$19.67	$19.67	$19.43	$19.43	$19.43	1,771
2020-12-24	$19.00	$19.19	$18.77	$19.04	$19.04	1,240
2020-12-23	$19.29	$19.29	$19.00	$19.00	$19.00	2,493
2020-12-22	$19.69	$19.69	$19.01	$19.20	$19.20	7,447
2020-12-21	$19.50	$19.50	$19.24	$19.38	$19.38	8,589
2020-12-18	$19.51	$19.51	$19.51	$19.51	$19.51	632
2020-12-17	$19.96	$19.96	$19.58	$19.58	$19.58	2,177
2020-12-16	$20.42	$20.42	$19.81	$19.98	$19.98	1,750
2020-12-15	$20.20	$20.20	$19.65	$20.09	$20.09	2,428
2020-12-14	$20.42	$20.42	$19.76	$19.76	$19.76	1,184
2020-12-11	$19.90	$19.90	$19.54	$19.67	$19.67	2,390
2020-12-10	$19.80	$19.83	$19.76	$19.83	$19.83	1,591
2020-12-09	$20.04	$20.04	$19.88	$19.88	$19.88	1,543
2020-12-08	$19.99	$20.11	$19.99	$20.05	$20.05	3,743
2020-12-07	$20.45	$20.45	$20.19	$20.19	$20.19	11,257
2020-12-04	$20.32	$20.41	$20.32	$20.37	$20.37	1,401
2020-12-03	$19.40	$19.43	$19.40	$19.43	$19.43	794
2020-12-02	$19.28	$19.28	$19.20	$19.20	$19.20	1,096
2020-12-01	$18.77	$18.79	$18.59	$18.69	$18.69	7,004
2020-11-30	$18.12	$18.12	$17.70	$17.70	$17.70	9,918
2020-11-27	$18.55	$18.55	$18.55	$18.55	$18.55	233
2020-11-25	$18.95	$18.95	$18.69	$18.69	$18.69	1,006
2020-11-24	$19.26	$19.26	$18.51	$18.82	$18.82	1,944
2020-11-23	$18.64	$18.94	$18.64	$18.75	$18.75	4,819
2020-11-20	$18.65	$18.73	$18.55	$18.73	$18.73	3,560
2020-11-19	$18.23	$18.31	$18.23	$18.31	$18.31	967
2020-11-18	$18.21	$18.21	$18.05	$18.11	$18.11	10,540
2020-11-17	$18.51	$18.51	$18.33	$18.33	$18.33	1,060
2020-11-16	$18.50	$18.50	$18.22	$18.29	$18.29	4,879
2020-11-13	$17.88	$18.02	$17.85	$18.00	$18.00	6,842
2020-11-12	$18.04	$18.04	$17.70	$17.82	$17.82	6,153
2020-11-11	$18.77	$18.80	$18.64	$18.64	$18.64	3,047
2020-11-10	$18.82	$19.09	$18.77	$18.90	$18.90	4,745
2020-11-09	$18.48	$18.49	$18.45	$18.49	$18.49	4,140
2020-11-06	$17.61	$17.81	$17.61	$17.76	$17.76	4,420
2020-11-05	$17.60	$17.60	$17.53	$17.58	$17.58	1,942
2020-11-04	$17.30	$17.43	$17.30	$17.35	$17.35	7,595
2020-11-03	$17.06	$17.49	$17.06	$17.49	$17.49	7,362
2020-11-02	$17.02	$17.08	$16.96	$16.98	$16.98	4,276
2020-10-30	$16.65	$16.91	$16.65	$16.83	$16.83	4,910
2020-10-29	$16.69	$16.72	$16.60	$16.68	$16.68	9,566
2020-10-28	$16.43	$16.68	$16.18	$16.18	$16.18	4,546
2020-10-27	$17.10	$17.10	$16.81	$16.81	$16.81	8,421
2020-10-26	$17.17	$17.23	$17.16	$17.23	$17.23	2,709
2020-10-23	$17.23	$17.23	$17.10	$17.10	$17.10	12,792
2020-10-22	$17.06	$17.22	$16.99	$17.17	$17.17	14,410
2020-10-21	$17.18	$17.28	$17.01	$17.15	$17.15	4,639
2020-10-20	$16.93	$16.93	$16.64	$16.86	$16.86	9,076
2020-10-19	$17.26	$17.26	$17.21	$17.23	$17.23	19,566
2020-10-16	$17.28	$17.36	$17.21	$17.29	$17.29	7,743
2020-10-15	$17.47	$17.47	$17.15	$17.26	$17.26	4,651
2020-10-14	$17.67	$17.72	$17.40	$17.50	$17.50	8,971
2020-10-13	$17.67	$17.67	$17.33	$17.49	$17.49	7,936
2020-10-12	$17.30	$17.40	$17.30	$17.40	$17.40	4,406
2020-10-09	$17.13	$17.35	$17.11	$17.11	$17.11	6,166
2020-10-08	$16.93	$17.33	$16.93	$17.28	$17.28	2,366
2020-10-07	$17.15	$17.24	$17.15	$17.24	$17.24	14,491
2020-10-06	$17.15	$17.19	$17.09	$17.10	$17.10	10,471
2020-10-05	$16.64	$16.85	$16.64	$16.81	$16.81	6,007
2020-10-02	$16.36	$16.36	$16.25	$16.30	$16.30	6,898
2020-10-01	$16.58	$16.63	$16.52	$16.63	$16.63	3,081
2020-09-30	$16.55	$16.60	$16.55	$16.60	$16.60	6,410
2020-09-29	$17.06	$17.13	$16.98	$17.10	$17.10	5,045
2020-09-28	$17.05	$17.39	$17.05	$17.38	$17.38	1,614
2020-09-25	$16.94	$17.08	$16.94	$17.05	$17.05	1,707
2020-09-24	$17.12	$17.22	$17.07	$17.10	$17.10	8,385
2020-09-23	$17.44	$17.44	$17.22	$17.22	$17.22	15,537
2020-09-22	$17.11	$17.26	$17.10	$17.20	$17.20	6,541
2020-09-21	$17.25	$17.25	$16.92	$16.92	$16.92	4,201
2020-09-18	$17.57	$17.63	$17.48	$17.48	$17.48	5,578
2020-09-17	$17.45	$17.48	$17.41	$17.48	$17.48	1,705
2020-09-16	$17.31	$17.47	$17.31	$17.46	$17.46	1,621
2020-09-15	$17.74	$17.90	$17.74	$17.90	$17.90	8,690
2020-09-14	$18.20	$18.20	$17.98	$17.98	$17.98	8,348
2020-09-11	$17.46	$17.53	$17.39	$17.51	$17.51	1,343
2020-09-10	$17.53	$17.61	$17.49	$17.61	$17.61	13,303
2020-09-09	$17.50	$17.56	$17.50	$17.55	$17.55	12,547
2020-09-08	$17.45	$17.45	$17.21	$17.21	$17.21	3,829
2020-09-04	$16.25	$16.62	$16.15	$16.41	$16.41	4,749
2020-09-03	$16.24	$16.30	$16.09	$16.22	$16.22	6,759
2020-09-02	$16.15	$16.46	$16.15	$16.46	$16.46	5,127
2020-09-01	$16.60	$16.60	$16.17	$16.34	$16.34	17,850
2020-08-31	$16.21	$16.37	$16.17	$16.28	$16.28	5,290
2020-08-28	$16.41	$16.41	$16.32	$16.32	$16.32	1,588
2020-08-27	$16.60	$16.60	$16.20	$16.30	$16.30	5,772
2020-08-26	$16.67	$16.78	$16.61	$16.78	$16.78	4,035
2020-08-25	$16.71	$16.87	$16.64	$16.73	$16.73	15,640
2020-08-24	$16.54	$16.55	$16.43	$16.55	$16.55	2,932
2020-08-21	$16.54	$16.54	$16.22	$16.41	$16.41	2,353
2020-08-20	$16.42	$16.51	$16.42	$16.49	$16.49	9,240
2020-08-19	$16.28	$16.71	$16.28	$16.56	$16.56	6,630
2020-08-18	$16.42	$16.65	$16.42	$16.63	$16.63	30,740
2020-08-17	$16.69	$16.73	$16.66	$16.73	$16.73	5,200
2020-08-14	$16.70	$16.90	$16.65	$16.72	$16.72	3,093
2020-08-13	$17.06	$17.06	$16.80	$16.88	$16.88	4,567
2020-08-12	$17.08	$17.17	$17.08	$17.15	$17.15	3,276
2020-08-11	$16.88	$17.15	$16.88	$16.88	$16.88	33,677
2020-08-10	$16.22	$16.37	$16.22	$16.37	$16.37	4,000
2020-08-07	$16.24	$16.31	$16.24	$16.31	$16.31	5,781
2020-08-06	$16.55	$16.55	$16.35	$16.37	$16.37	4,828
2020-08-05	$16.20	$16.35	$16.13	$16.24	$16.24	12,168
2020-08-04	$15.25	$15.92	$15.25	$15.82	$15.82	17,779
2020-08-03	$14.50	$14.88	$14.50	$14.80	$14.80	7,752
2020-07-31	$14.60	$14.60	$14.37	$14.51	$14.51	7,155
2020-07-30	$14.79	$15.03	$14.77	$14.99	$14.99	6,891
2020-07-29	$15.33	$15.38	$15.26	$15.38	$15.38	1,655
2020-07-28	$15.26	$15.49	$15.26	$15.45	$15.45	6,168
2020-07-27	$15.62	$15.70	$15.62	$15.62	$15.62	1,487
2020-07-24	$15.30	$15.38	$15.20	$15.29	$15.29	2,012
2020-07-23	$15.23	$15.44	$15.23	$15.30	$15.30	2,029
2020-07-22	$14.84	$15.62	$14.84	$15.36	$15.36	7,161
2020-07-21	$15.53	$15.53	$15.26	$15.37	$15.37	14,920
2020-07-20	$15.91	$15.91	$15.70	$15.84	$15.84	15,097
2020-07-17	$15.87	$15.87	$15.59	$15.71	$15.71	6,200
2020-07-16	$15.97	$16.07	$15.97	$16.07	$16.07	16,600
2020-07-15	$15.78	$15.78	$15.62	$15.67	$15.67	2,500
2020-07-14	$15.63	$15.63	$15.46	$15.54	$15.54	6,800
2020-07-13	$15.03	$15.36	$14.99	$14.99	$14.99	12,000
2020-07-10	$14.78	$14.83	$14.68	$14.70	$14.70	8,300
2020-07-09	$14.98	$14.98	$14.70	$14.74	$14.74	6,900
2020-07-08	$15.07	$15.32	$15.07	$15.23	$15.23	7,300
2020-07-07	$15.10	$15.11	$15.00	$15.10	$15.10	4,200
2020-07-06	$15.17	$15.50	$15.17	$15.35	$15.35	11,200
2020-07-02	$14.97	$15.00	$14.89	$15.00	$15.00	4,100
2020-07-01	$14.75	$14.89	$14.75	$14.89	$14.89	700
2020-06-30	$14.70	$14.94	$14.70	$14.89	$14.89	17,900
2020-06-29	$14.51	$14.75	$14.51	$14.67	$14.67	11,286
2020-06-26	$14.81	$14.81	$14.61	$14.79	$14.79	2,388
2020-06-25	$15.00	$15.07	$14.81	$15.07	$15.07	5,571
2020-06-24	$15.34	$15.34	$15.05	$15.12	$15.12	52,755
2020-06-23	$15.81	$15.91	$15.81	$15.90	$15.90	2,208
2020-06-22	$15.66	$15.82	$15.66	$15.82	$15.82	3,547
2020-06-19	$15.72	$15.83	$15.59	$15.74	$15.74	3,368
2020-06-18	$15.68	$15.88	$15.68	$15.88	$15.88	4,485
2020-06-17	$16.11	$16.15	$16.11	$16.15	$16.15	760
2020-06-16	$16.18	$16.57	$16.05	$16.13	$16.13	11,343
2020-06-15	$15.16	$15.50	$15.05	$15.42	$15.42	10,575
2020-06-12	$15.39	$15.47	$15.22	$15.34	$15.34	3,463
2020-06-11	$15.42	$15.42	$15.10	$15.15	$15.15	8,859
2020-06-10	$16.14	$16.35	$16.14	$16.32	$16.32	10,442
2020-06-09	$16.09	$16.46	$16.09	$16.40	$16.40	4,754
2020-06-08	$16.84	$17.13	$16.84	$17.04	$17.04	4,696
2020-06-05	$16.62	$16.91	$16.62	$16.77	$16.77	1,408
2020-06-04	$15.61	$15.97	$15.61	$15.86	$15.86	3,368
2020-06-03	$16.18	$16.28	$16.13	$16.15	$16.15	6,743
2020-06-02	$15.86	$16.03	$15.76	$15.93	$15.93	11,406
2020-06-01	$15.84	$15.84	$15.48	$15.84	$15.84	13,642
2020-05-29	$15.50	$15.66	$15.35	$15.59	$15.59	5,019
2020-05-28	$16.63	$16.66	$16.41	$16.41	$16.41	1,215
2020-05-27	$15.95	$16.18	$15.94	$16.05	$16.05	37,461
2020-05-26	$15.17	$15.48	$15.17	$15.45	$15.45	3,090
2020-05-22	$14.69	$14.69	$14.22	$14.58	$14.58	3,879
2020-05-21	$15.08	$15.25	$14.90	$15.00	$15.00	13,860
2020-05-20	$15.19	$15.19	$14.91	$15.06	$15.06	18,423
2020-05-19	$15.15	$15.15	$14.79	$14.93	$14.93	35,269
2020-05-18	$15.01	$15.03	$14.52	$14.85	$14.85	21,965
2020-05-15	$15.50	$15.50	$14.59	$15.11	$15.11	8,734
2020-05-14	$14.83	$15.05	$14.78	$15.02	$15.02	4,532
2020-05-13	$15.26	$15.41	$15.13	$15.40	$15.40	5,319
2020-05-12	$15.77	$15.77	$15.27	$15.45	$15.45	19,771
2020-05-11	$15.76	$15.91	$15.56	$15.79	$15.79	7,242
2020-05-08	$15.63	$15.63	$15.12	$15.35	$15.35	4,092
2020-05-07	$15.10	$15.10	$14.70	$14.83	$14.83	5,978
2020-05-06	$14.73	$15.02	$14.71	$14.71	$14.71	7,455
2020-05-05	$14.64	$15.20	$14.64	$14.89	$14.89	8,428
2020-05-04	$14.41	$14.84	$14.41	$14.62	$14.62	11,424
2020-05-01	$14.96	$15.06	$14.75	$14.84	$14.84	7,982
2020-04-30	$15.48	$15.69	$15.23	$15.41	$15.41	31,379
2020-04-29	$15.49	$15.76	$15.49	$15.76	$15.76	4,954
2020-04-28	$15.20	$15.45	$15.20	$15.37	$15.37	8,604
2020-04-27	$14.70	$15.16	$14.70	$15.08	$15.08	39,551
2020-04-24	$14.65	$14.83	$14.52	$14.53	$14.53	4,728
2020-04-23	$14.88	$14.88	$14.48	$14.66	$14.66	18,340
2020-04-22	$14.13	$14.29	$13.76	$14.10	$14.10	31,715
2020-04-21	$14.29	$14.29	$13.85	$14.08	$14.08	28,963
2020-04-20	$14.52	$14.59	$14.22	$14.33	$14.33	33,899
2020-04-17	$15.12	$15.12	$14.24	$14.47	$14.47	44,285
2020-04-16	$14.43	$14.43	$14.21	$14.39	$14.39	17,458
2020-04-15	$14.19	$14.55	$14.19	$14.37	$14.37	8,993
2020-04-14	$14.41	$14.58	$14.33	$14.37	$14.37	8,678
2020-04-13	$14.24	$14.24	$14.05	$14.16	$14.16	20,946
2020-04-09	$14.44	$14.61	$14.24	$14.47	$14.47	6,458
2020-04-08	$13.17	$14.32	$13.17	$14.21	$14.21	7,807
2020-04-07	$15.02	$15.18	$14.60	$14.83	$14.83	34,965
2020-04-06	$14.10	$14.21	$13.64	$14.20	$14.20	13,619
2020-04-03	$13.50	$13.70	$13.25	$13.63	$13.63	9,977
2020-04-02	$13.64	$14.02	$13.57	$13.67	$13.67	6,013
2020-04-01	$14.49	$14.69	$13.79	$13.88	$13.88	10,495
2020-03-31	$14.36	$15.45	$14.36	$14.58	$14.58	16,945
2020-03-30	$15.01	$15.54	$14.81	$15.24	$15.24	15,214
2020-03-27	$15.32	$15.72	$14.71	$15.23	$15.23	12,776
2020-03-26	$14.97	$15.14	$14.52	$14.79	$14.79	9,910
2020-03-25	$13.69	$16.00	$13.69	$15.96	$15.96	15,079
2020-03-24	$13.89	$14.95	$12.83	$14.91	$14.91	10,330
2020-03-23	$12.10	$13.78	$12.10	$12.29	$12.29	23,717
2020-03-20	$12.00	$13.99	$12.00	$13.49	$13.49	15,596
2020-03-19	$13.17	$13.81	$12.61	$13.80	$13.80	78,351
2020-03-18	$11.94	$14.00	$11.93	$12.89	$12.89	87,759
2020-03-17	$13.57	$13.57	$12.85	$13.17	$13.17	123,750
2020-03-16	$12.00	$13.39	$12.00	$12.53	$12.53	60,980
2020-03-13	$14.34	$14.35	$13.31	$14.16	$14.16	117,551
2020-03-12	$14.51	$14.51	$13.27	$13.74	$13.74	48,667
2020-03-11	$15.89	$16.05	$15.50	$15.53	$15.53	34,857
2020-03-10	$15.42	$15.98	$15.27	$15.95	$15.95	130,380
2020-03-09	$15.00	$15.79	$15.00	$15.79	$15.79	41,771
2020-03-06	$16.90	$17.26	$16.89	$17.07	$17.07	52,831
2020-03-05	$17.70	$17.79	$17.64	$17.73	$17.73	28,631
2020-03-04	$18.05	$18.43	$18.04	$18.29	$18.29	49,290
2020-03-03	$18.08	$18.51	$17.72	$18.02	$18.02	300,513
2020-03-02	$17.46	$18.24	$17.46	$18.16	$18.16	104,973
2020-02-28	$18.02	$18.30	$16.52	$17.49	$17.49	89,597
2020-02-27	$18.60	$18.80	$18.26	$18.26	$18.26	64,679
2020-02-26	$19.54	$19.54	$19.19	$19.28	$19.28	76,499
2020-02-25	$19.54	$19.54	$18.83	$18.96	$18.96	106,051
2020-02-24	$19.50	$19.50	$18.85	$18.93	$18.93	25,530
2020-02-21	$19.74	$19.78	$19.70	$19.76	$19.76	35,489
2020-02-20	$19.79	$19.83	$19.62	$19.74	$19.74	28,064
2020-02-19	$20.11	$20.13	$20.10	$20.11	$20.11	25,769
2020-02-18	$20.45	$20.49	$20.38	$20.42	$20.42	34,446
2020-02-14	$20.49	$20.49	$20.40	$20.43	$20.43	20,610
2020-02-13	$20.76	$20.88	$20.76	$20.81	$20.81	7,621
2020-02-12	$20.72	$20.79	$20.68	$20.70	$20.70	54,721
2020-02-11	$20.97	$21.08	$20.91	$20.98	$20.98	34,045
2020-02-10	$20.81	$20.91	$20.77	$20.91	$20.91	4,464
2020-02-07	$21.04	$21.04	$20.96	$20.96	$20.96	4,081
2020-02-06	$20.94	$21.14	$20.81	$21.12	$21.12	8,952
2020-02-05	$20.99	$21.01	$20.93	$20.97	$20.97	42,346
2020-02-04	$20.76	$20.96	$20.74	$20.79	$20.79	30,991
2020-02-03	$20.35	$20.53	$20.32	$20.32	$20.32	7,956
2020-01-31	$21.26	$21.56	$21.21	$21.38	$21.38	10,156
2020-01-30	$21.53	$21.76	$21.45	$21.73	$21.73	11,549
2020-01-29	$21.51	$21.72	$21.51	$21.52	$21.52	28,778
2020-01-28	$21.22	$21.65	$21.17	$21.63	$21.63	20,676
2020-01-27	$21.75	$21.75	$21.51	$21.57	$21.57	5,017
2020-01-24	$21.93	$22.26	$21.77	$22.01	$22.01	9,705
2020-01-23	$21.43	$21.92	$21.43	$21.92	$21.92	10,352
2020-01-22	$21.69	$21.89	$21.66	$21.89	$21.89	4,820
2020-01-21	$21.70	$21.99	$21.65	$21.83	$21.83	4,230
2020-01-17	$21.89	$21.97	$21.86	$21.93	$21.93	15,376
2020-01-16	$21.72	$21.84	$21.69	$21.79	$21.79	10,156
2020-01-15	$21.94	$21.94	$21.87	$21.90	$21.90	3,138
2020-01-14	$21.69	$22.04	$21.69	$22.02	$22.02	3,654
2020-01-13	$21.91	$22.10	$21.70	$22.10	$22.10	20,978
2020-01-10	$22.26	$22.29	$22.00	$22.15	$22.15	16,403
2020-01-09	$22.19	$22.26	$22.15	$22.26	$22.26	17,436
2020-01-08	$21.92	$22.57	$21.92	$22.55	$22.55	9,078
2020-01-07	$22.43	$22.63	$22.41	$22.51	$22.51	16,063
2020-01-06	$22.50	$22.71	$22.50	$22.71	$22.71	4,546
2020-01-03	$22.62	$22.66	$22.56	$22.56	$22.56	3,958
2020-01-02	$23.02	$23.02	$22.83	$22.88	$22.88	3,036
2019-12-31	$22.58	$22.68	$22.58	$22.68	$22.68	2,806
2019-12-30	$22.73	$22.73	$22.61	$22.61	$22.61	3,494
2019-12-27	$23.24	$23.36	$23.04	$23.12	$23.12	4,113
2019-12-26	$22.97	$23.36	$22.96	$23.12	$23.12	9,895
2019-12-24	$23.17	$23.35	$22.94	$22.94	$22.94	1,162
2019-12-23	$22.99	$23.46	$22.99	$23.25	$23.25	3,607
2019-12-20	$23.04	$23.13	$23.03	$23.07	$23.07	9,230
2019-12-19	$23.19	$23.27	$23.15	$23.19	$23.19	3,745
2019-12-18	$22.88	$23.17	$22.88	$23.04	$23.04	3,248
2019-12-17	$22.95	$23.25	$22.95	$23.25	$23.25	4,337
2019-12-16	$23.39	$23.39	$23.18	$23.18	$23.18	3,912
2019-12-13	$23.43	$23.44	$23.37	$23.42	$23.42	2,360
2019-12-12	$23.35	$23.51	$23.28	$23.43	$23.43	4,483
2019-12-11	$23.10	$23.12	$23.02	$23.08	$23.08	4,287
2019-12-10	$23.19	$23.36	$23.17	$23.20	$23.20	4,956
2019-12-09	$23.50	$23.50	$23.30	$23.36	$23.36	3,982
2019-12-06	$23.17	$23.18	$23.09	$23.09	$23.09	3,973
2019-12-05	$23.30	$23.34	$23.27	$23.34	$23.34	6,291
2019-12-04	$22.95	$23.00	$22.94	$22.96	$22.96	4,381
2019-12-03	$22.30	$22.59	$22.30	$22.54	$22.54	7,102
2019-12-02	$22.75	$22.78	$22.49	$22.62	$22.62	9,493
2019-11-29	$22.98	$22.98	$22.60	$22.69	$22.69	3,151
2019-11-27	$23.21	$23.21	$23.09	$23.19	$23.19	1,779
2019-11-26	$23.02	$23.02	$22.87	$22.98	$22.98	4,467
2019-11-25	$23.05	$23.48	$23.05	$23.40	$23.40	13,334
2019-11-22	$22.84	$22.95	$22.82	$22.87	$22.87	2,855
2019-11-21	$23.08	$23.08	$23.02	$23.06	$23.06	4,022
2019-11-20	$23.27	$23.32	$23.20	$23.20	$23.20	4,979
2019-11-19	$23.15	$23.73	$23.15	$23.50	$23.50	1,913
2019-11-18	$23.63	$23.69	$23.63	$23.69	$23.69	1,062
2019-11-15	$23.99	$23.99	$23.99	$23.99	$23.99	631
2019-11-14	$23.41	$23.41	$23.26	$23.26	$23.26	2,522
2019-11-13	$23.32	$23.55	$23.21	$23.31	$23.31	2,378
2019-11-12	$23.69	$23.69	$23.55	$23.65	$23.65	2,028
2019-11-11	$23.76	$23.89	$23.76	$23.85	$23.85	2,789
2019-11-08	$23.80	$24.00	$23.80	$23.85	$23.85	1,714
2019-11-07	$23.81	$23.92	$23.73	$23.74	$23.74	2,655
2019-11-06	$23.65	$23.72	$23.64	$23.64	$23.64	967
2019-11-05	$23.72	$23.72	$23.60	$23.60	$23.60	1,303
2019-11-04	$23.43	$23.49	$23.40	$23.42	$23.42	2,024
2019-11-01	$23.29	$23.46	$23.19	$23.46	$23.46	1,412
2019-10-31	$22.79	$22.96	$22.79	$22.89	$22.89	1,477
2019-10-30	$22.90	$22.99	$22.67	$22.99	$22.99	3,271
2019-10-29	$23.00	$23.15	$23.00	$23.15	$23.15	4,254
2019-10-28	$22.77	$22.85	$22.77	$22.85	$22.85	2,050
2019-10-25	$22.65	$22.76	$22.65	$22.76	$22.76	2,029
2019-10-24	$22.95	$23.07	$22.89	$23.00	$23.00	8,673
2019-10-23	$22.84	$22.84	$22.49	$22.59	$22.59	4,220
2019-10-22	$23.14	$23.14	$22.62	$22.62	$22.62	6,961
2019-10-21	$23.04	$23.19	$22.66	$22.69	$22.69	28,909
2019-10-18	$23.54	$23.54	$23.49	$23.54	$23.54	2,683
2019-10-17	$23.48	$23.48	$23.32	$23.41	$23.41	2,616
2019-10-16	$23.39	$23.43	$23.36	$23.36	$23.36	4,437
2019-10-15	$23.63	$23.80	$23.63	$23.72	$23.72	1,985
2019-10-14	$23.58	$23.58	$23.44	$23.49	$23.49	2,109
2019-10-11	$23.66	$23.68	$23.63	$23.63	$23.63	4,200
2019-10-10	$22.93	$23.04	$22.93	$22.95	$22.95	2,135
2019-10-09	$22.94	$23.00	$22.94	$23.00	$23.00	1,527
2019-10-08	$22.76	$22.92	$22.74	$22.82	$22.82	5,741
2019-10-07	$22.78	$22.78	$22.68	$22.68	$22.68	1,407
2019-10-04	$22.91	$22.91	$22.69	$22.91	$22.91	2,699
2019-10-03	$22.53	$22.75	$22.53	$22.70	$22.70	3,700
2019-10-02	$22.61	$22.63	$22.51	$22.60	$22.60	12,719
2019-10-01	$22.74	$22.78	$22.66	$22.71	$22.71	3,112
2019-09-30	$22.49	$22.64	$22.42	$22.42	$22.42	4,378
2019-09-27	$23.08	$23.08	$22.51	$22.71	$22.71	4,170
2019-09-26	$23.21	$23.83	$23.08	$23.73	$23.73	3,594
2019-09-25	$23.15	$23.27	$23.09	$23.23	$23.23	8,085
2019-09-24	$23.29	$23.49	$23.14	$23.14	$23.14	9,489
2019-09-23	$23.01	$23.11	$23.01	$23.11	$23.11	8,017
2019-09-20	$23.26	$23.28	$23.07	$23.16	$23.16	4,405
2019-09-19	$23.38	$23.47	$23.38	$23.47	$23.47	2,956
2019-09-18	$23.87	$23.87	$23.34	$23.49	$23.49	11,054
2019-09-17	$23.05	$23.37	$23.05	$23.14	$23.14	6,860
2019-09-16	$23.95	$23.98	$23.82	$23.90	$23.90	4,395
2019-09-13	$23.86	$23.97	$23.86	$23.91	$23.91	5,258
2019-09-12	$24.00	$24.00	$23.66	$23.68	$23.68	4,078
2019-09-11	$23.63	$23.63	$23.57	$23.63	$23.63	1,918
2019-09-10	$23.27	$23.27	$23.20	$23.24	$23.24	3,471
2019-09-09	$22.64	$22.64	$22.57	$22.60	$22.60	3,227
2019-09-06	$22.61	$22.61	$22.56	$22.60	$22.60	6,645
2019-09-05	$22.47	$22.51	$22.36	$22.46	$22.46	35,567
2019-09-04	$21.61	$21.98	$21.61	$21.83	$21.83	48,270
2019-09-03	$22.03	$22.06	$21.93	$22.00	$22.00	2,994
2019-08-30	$21.86	$22.00	$21.75	$21.77	$21.77	5,308
2019-08-29	$21.83	$22.02	$21.83	$21.97	$21.97	6,350
2019-08-28	$22.11	$22.11	$21.74	$21.79	$21.79	5,543
2019-08-27	$21.65	$21.82	$21.62	$21.70	$21.70	52,534
2019-08-26	$21.77	$21.93	$21.77	$21.79	$21.79	5,439
2019-08-23	$21.62	$21.69	$21.32	$21.40	$21.40	3,213
2019-08-22	$21.85	$22.09	$21.76	$21.85	$21.85	35,944
2019-08-21	$21.93	$22.08	$21.93	$22.08	$22.08	21,001
2019-08-20	$21.76	$21.93	$21.76	$21.81	$21.81	60,490
2019-08-19	$21.91	$22.19	$21.88	$22.19	$22.19	9,204
2019-08-16	$21.66	$21.97	$21.66	$21.91	$21.91	11,733
2019-08-15	$21.43	$21.57	$21.41	$21.54	$21.54	44,908
2019-08-14	$21.59	$21.59	$21.26	$21.40	$21.40	20,599
2019-08-13	$21.49	$21.71	$21.44	$21.71	$21.71	23,393
2019-08-12	$21.52	$21.80	$21.52	$21.63	$21.63	22,188
2019-08-09	$21.70	$22.16	$21.66	$21.66	$21.66	19,331
2019-08-08	$21.77	$21.94	$21.59	$21.94	$21.94	21,045
2019-08-07	$21.27	$21.77	$21.27	$21.72	$21.72	24,802
2019-08-06	$21.58	$21.71	$21.35	$21.57	$21.57	72,491
2019-08-05	$21.57	$21.70	$21.11	$21.28	$21.28	14,778
2019-08-02	$22.20	$22.20	$21.86	$22.09	$22.09	10,449
2019-08-01	$23.00	$23.00	$22.65	$22.83	$22.83	20,553
2019-07-31	$23.05	$23.17	$23.05	$23.17	$23.17	13,886
2019-07-30	$22.40	$22.71	$22.35	$22.55	$22.55	7,704
2019-07-29	$22.63	$22.63	$22.37	$22.37	$22.37	1,086
2019-07-26	$22.33	$22.63	$22.28	$22.63	$22.63	5,877
2019-07-25	$22.53	$22.73	$22.48	$22.48	$22.48	7,181
2019-07-24	$22.93	$23.12	$22.77	$23.00	$23.00	2,562
2019-07-23	$23.12	$23.14	$22.82	$23.05	$23.05	14,721
2019-07-22	$22.54	$22.89	$22.52	$22.89	$22.89	6,269
2019-07-19	$22.39	$22.50	$22.39	$22.50	$22.50	3,994
2019-07-18	$22.40	$22.47	$22.17	$22.33	$22.33	10,592
2019-07-17	$22.48	$22.74	$22.48	$22.67	$22.67	13,731
2019-07-16	$22.57	$22.69	$22.46	$22.56	$22.56	9,314
2019-07-15	$22.59	$22.85	$22.58	$22.74	$22.74	19,242
2019-07-12	$22.91	$22.91	$22.55	$22.60	$22.60	11,353
2019-07-11	$22.82	$22.82	$22.43	$22.43	$22.43	6,343
2019-07-10	$22.45	$22.45	$22.24	$22.36	$22.36	28,145
2019-07-09	$22.82	$22.87	$22.61	$22.73	$22.73	15,045
2019-07-08	$23.31	$23.61	$23.27	$23.27	$23.27	4,268
2019-07-05	$23.41	$23.51	$23.41	$23.41	$23.41	3,552
2019-07-03	$23.50	$23.50	$23.50	$23.50	$23.50	1,008
2019-07-02	$23.31	$23.69	$23.31	$23.63	$23.63	48,215
2019-07-01	$23.72	$23.91	$23.53	$23.63	$23.63	13,444
2019-06-28	$23.17	$23.39	$23.02	$23.23	$23.23	5,054
2019-06-27	$22.82	$23.09	$22.82	$23.09	$23.09	2,131
2019-06-26	$22.65	$22.69	$22.53	$22.53	$22.53	6,508
2019-06-25	$22.62	$22.79	$22.52	$22.63	$22.63	4,773
2019-06-24	$22.77	$22.93	$22.67	$22.71	$22.71	14,231
2019-06-21	$22.65	$22.86	$22.64	$22.86	$22.86	13,265
2019-06-20	$22.38	$22.66	$22.37	$22.65	$22.65	203,681
2019-06-19	$22.20	$22.46	$22.20	$22.41	$22.41	30,429
2019-06-18	$22.17	$22.18	$21.89	$22.12	$22.12	70,375
2019-06-17	$22.32	$22.32	$21.87	$21.99	$21.99	19,263
2019-06-14	$21.89	$22.00	$21.88	$21.94	$21.94	18,030
2019-06-13	$22.09	$22.28	$22.08	$22.17	$22.17	9,798
2019-06-12	$22.35	$22.42	$22.35	$22.35	$22.35	23,309
2019-06-11	$22.48	$22.58	$22.44	$22.58	$22.58	92,025
2019-06-10	$22.34	$22.49	$22.20	$22.21	$22.21	7,482
2019-06-07	$22.16	$22.32	$22.16	$22.24	$22.24	4,804
2019-06-06	$22.14	$22.20	$21.90	$22.09	$22.09	6,905
2019-06-05	$22.07	$22.52	$22.05	$22.12	$22.12	12,064
2019-06-04	$21.78	$22.16	$21.78	$22.11	$22.11	20,423
2019-06-03	$21.38	$21.64	$21.38	$21.54	$21.54	12,202
2019-05-31	$21.37	$21.60	$21.37	$21.60	$21.60	8,515
2019-05-30	$22.09	$22.14	$21.79	$22.00	$22.00	12,307
2019-05-29	$21.49	$21.63	$21.49	$21.54	$21.54	61,626
2019-05-28	$21.43	$21.62	$21.43	$21.52	$21.52	9,349
2019-05-24	$22.05	$22.30	$22.04	$22.20	$22.20	12,023
2019-05-23	$21.60	$21.61	$21.37	$21.42	$21.42	7,416
2019-05-22	$22.06	$22.20	$22.04	$22.09	$22.09	5,504
2019-05-21	$22.25	$22.48	$22.14	$22.43	$22.43	37,882
2019-05-20	$22.05	$22.33	$22.05	$22.29	$22.29	21,272
2019-05-17	$22.79	$22.94	$22.79	$22.86	$22.86	22,119
2019-05-16	$23.05	$23.25	$23.00	$23.22	$23.22	24,451
2019-05-15	$23.04	$23.71	$22.98	$23.43	$23.43	41,059
2019-05-14	$22.83	$23.23	$22.83	$23.15	$23.15	46,194
2019-05-13	$22.77	$22.86	$22.50	$22.64	$22.64	35,343
2019-05-10	$23.23	$23.66	$23.07	$23.66	$23.66	30,615
2019-05-09	$23.29	$23.40	$23.00	$23.40	$23.40	21,048
2019-05-08	$23.49	$23.69	$23.41	$23.67	$23.67	112,142
2019-05-07	$24.33	$24.33	$23.89	$24.08	$24.08	20,218
2019-05-06	$24.71	$24.91	$24.64	$24.91	$24.91	19,318
2019-05-03	$25.06	$25.12	$25.04	$25.04	$25.04	3,281
2019-05-02	$24.84	$24.87	$24.78	$24.78	$24.78	3,043
2019-05-01	$25.00	$25.13	$24.80	$24.96	$24.96	2,427
2019-04-30	$24.90	$25.01	$24.90	$25.01	$25.01	3,172
2019-04-29	$24.89	$24.89	$24.74	$24.74	$24.74	1,992
2019-04-26	$24.61	$24.78	$24.52	$24.73	$24.73	6,182
2019-04-25	$24.15	$24.20	$23.79	$24.05	$24.05	13,213
2019-04-24	$24.26	$24.26	$24.05	$24.13	$24.13	6,711
2019-04-23	$24.29	$24.61	$24.29	$24.61	$24.61	6,229
2019-04-22	$24.53	$24.53	$24.22	$24.38	$24.38	8,026
2019-04-18	$24.66	$24.66	$24.37	$24.44	$24.44	4,417
2019-04-17	$24.29	$24.29	$24.16	$24.18	$24.18	3,957
2019-04-16	$24.22	$24.22	$24.12	$24.12	$24.12	2,813
2019-04-15	$24.35	$24.37	$24.02	$24.37	$24.37	2,969
2019-04-12	$24.18	$24.18	$23.99	$24.08	$24.08	3,026
2019-04-11	$23.98	$23.98	$23.75	$23.86	$23.86	5,671
2019-04-10	$23.74	$24.06	$23.74	$23.94	$23.94	7,963
2019-04-09	$24.14	$24.14	$23.88	$23.98	$23.98	9,562
2019-04-08	$24.36	$24.36	$24.12	$24.22	$24.22	7,418
2019-04-05	$24.48	$24.57	$24.48	$24.54	$24.54	4,779
2019-04-04	$24.39	$24.39	$24.09	$24.31	$24.31	10,217
2019-04-03	$23.98	$24.19	$23.96	$24.15	$24.15	11,139
2019-04-02	$23.76	$23.80	$23.54	$23.76	$23.76	33,667
2019-04-01	$23.82	$23.97	$23.75	$23.86	$23.86	11,332
2019-03-29	$23.35	$23.42	$23.31	$23.36	$23.36	20,052
2019-03-28	$23.75	$23.75	$23.43	$23.49	$23.49	29,736
2019-03-27	$23.96	$24.53	$23.86	$24.03	$24.03	9,091
2019-03-26	$24.34	$24.44	$24.18	$24.38	$24.38	50,935
2019-03-25	$23.94	$24.05	$23.77	$24.04	$24.04	41,655
2019-03-22	$24.29	$24.29	$23.93	$23.98	$23.98	5,541
2019-03-21	$24.15	$24.28	$23.82	$24.28	$24.28	8,922
2019-03-20	$24.09	$24.16	$23.92	$24.06	$24.06	4,001
2019-03-19	$24.33	$24.34	$24.15	$24.20	$24.20	9,132
2019-03-18	$24.35	$24.38	$24.10	$24.29	$24.29	12,061
2019-03-15	$24.28	$24.29	$24.03	$24.17	$24.17	8,697
2019-03-14	$23.76	$23.91	$23.67	$23.78	$23.78	4,598
2019-03-13	$24.38	$24.49	$24.30	$24.37	$24.37	3,968
2019-03-12	$24.60	$24.60	$24.27	$24.34	$24.34	42,220
2019-03-11	$23.81	$23.95	$23.80	$23.89	$23.89	12,525
2019-03-08	$23.38	$23.50	$23.30	$23.45	$23.45	11,972
2019-03-07	$24.05	$24.10	$23.69	$23.78	$23.78	8,149
2019-03-06	$24.10	$24.13	$23.96	$24.04	$24.04	6,816
2019-03-05	$24.01	$24.09	$23.92	$24.00	$24.00	13,896
2019-03-04	$24.32	$24.32	$23.94	$24.07	$24.07	8,220
2019-03-01	$24.06	$24.19	$24.05	$24.13	$24.13	4,930
2019-02-28	$24.55	$24.75	$23.85	$24.04	$24.04	44,574
2019-02-27	$25.35	$25.35	$24.97	$25.19	$25.19	12,587
2019-02-26	$25.27	$25.37	$25.13	$25.28	$25.28	4,274
2019-02-25	$25.29	$25.33	$25.11	$25.22	$25.22	5,694
2019-02-22	$25.38	$25.41	$25.21	$25.41	$25.41	19,065
2019-02-21	$25.20	$25.20	$25.06	$25.10	$25.10	2,977
2019-02-20	$25.27	$25.43	$25.22	$25.23	$25.23	16,994
2019-02-19	$25.26	$25.40	$25.22	$25.31	$25.31	5,744
2019-02-15	$25.00	$25.15	$24.89	$25.05	$25.05	9,691
2019-02-14	$25.01	$25.28	$25.01	$25.16	$25.16	3,860
2019-02-13	$24.80	$24.80	$24.69	$24.70	$24.70	5,429
2019-02-12	$24.45	$24.50	$24.36	$24.41	$24.41	42,385
2019-02-11	$23.72	$23.86	$23.69	$23.79	$23.79	5,352
2019-02-08	$23.76	$23.80	$23.58	$23.71	$23.71	3,550
2019-02-07	$24.70	$24.86	$24.53	$24.61	$24.61	7,258
2019-02-06	$25.08	$25.28	$25.08	$25.28	$25.28	3,217
2019-02-05	$25.58	$25.60	$25.40	$25.41	$25.41	6,268
2019-02-04	$25.06	$25.74	$25.06	$25.43	$25.43	6,778
2019-02-01	$25.81	$25.95	$25.61	$25.61	$25.61	2,469
2019-01-31	$25.72	$26.33	$25.72	$25.83	$25.83	16,044
2019-01-30	$25.84	$26.25	$25.60	$25.99	$25.99	4,167
2019-01-29	$26.30	$26.30	$25.99	$26.07	$26.07	7,411
2019-01-28	$27.04	$27.04	$26.42	$26.86	$26.86	4,387
2019-01-25	$26.95	$26.95	$26.76	$26.78	$26.78	3,497
2019-01-24	$26.14	$26.59	$26.14	$26.32	$26.32	4,166
2019-01-23	$26.44	$26.44	$25.94	$26.04	$26.04	6,081
2019-01-22	$25.98	$26.30	$25.96	$26.15	$26.15	8,749
2019-01-18	$26.61	$26.61	$26.37	$26.38	$26.38	3,515
2019-01-17	$25.49	$26.15	$25.49	$26.05	$26.05	6,838
2019-01-16	$26.06	$26.18	$25.96	$26.06	$26.06	2,282
2019-01-15	$25.80	$26.44	$25.80	$26.17	$26.17	8,285
2019-01-14	$25.90	$25.90	$25.70	$25.70	$25.70	27,316
2019-01-11	$25.88	$25.94	$25.54	$25.74	$25.74	5,567
2019-01-10	$25.48	$25.63	$25.20	$25.42	$25.42	4,570
2019-01-09	$25.44	$25.45	$25.08	$25.08	$25.08	1,246
2019-01-08	$25.30	$25.62	$25.30	$25.46	$25.46	34,386
2019-01-07	$25.23	$25.41	$25.23	$25.25	$25.25	5,890
2019-01-04	$23.81	$24.93	$23.81	$24.79	$24.79	24,029
2019-01-03	$23.96	$24.28	$23.86	$24.07	$24.07	9,101
2019-01-02	$23.44	$24.50	$23.44	$24.15	$24.15	8,855
2018-12-31	$24.08	$24.42	$23.91	$23.93	$23.93	54,365
2018-12-28	$23.82	$24.44	$23.82	$24.42	$24.42	18,269
2018-12-27	$23.52	$23.53	$22.80	$23.05	$23.05	34,614
2018-12-26	$22.90	$23.36	$22.78	$23.32	$23.32	9,518
2018-12-24	$22.55	$23.45	$22.55	$22.99	$22.99	5,211
2018-12-21	$23.09	$23.20	$22.66	$22.86	$22.86	20,187
2018-12-20	$23.23	$23.76	$23.23	$23.60	$23.60	6,499
2018-12-19	$24.11	$24.52	$23.62	$23.77	$23.77	16,378
2018-12-18	$24.36	$24.73	$24.32	$24.47	$24.47	37,455
2018-12-17	$24.72	$24.72	$24.35	$24.48	$24.48	15,331
2018-12-14	$24.60	$24.94	$24.60	$24.60	$24.60	8,740
2018-12-13	$25.17	$25.17	$25.01	$25.11	$25.11	12,581
2018-12-12	$25.27	$25.32	$24.74	$25.00	$25.00	6,166
2018-12-11	$25.01	$25.09	$24.86	$24.99	$24.99	30,271
2018-12-10	$25.37	$25.79	$25.24	$25.52	$25.52	10,186
2018-12-07	$26.32	$26.32	$25.75	$25.89	$25.89	9,843
2018-12-06	$26.28	$26.83	$26.18	$26.47	$26.47	9,673
2018-12-04	$27.56	$27.89	$26.83	$26.93	$26.93	24,847
2018-12-03	$27.70	$27.80	$27.41	$27.56	$27.56	5,251
2018-11-30	$27.41	$27.41	$26.88	$27.07	$27.07	9,083
2018-11-29	$26.72	$26.92	$26.63	$26.87	$26.87	5,845
2018-11-28	$27.10	$27.10	$26.63	$27.00	$27.00	16,651
2018-11-27	$26.26	$26.26	$25.93	$26.07	$26.07	55,554
2018-11-26	$26.07	$26.28	$25.80	$26.06	$26.06	8,521
2018-11-23	$25.90	$25.90	$25.78	$25.78	$25.78	1,080
2018-11-21	$26.26	$26.30	$26.10	$26.14	$26.14	6,301
2018-11-20	$25.52	$25.68	$25.39	$25.55	$25.55	4,558
2018-11-19	$25.93	$25.96	$25.78	$25.78	$25.78	5,437
2018-11-16	$25.78	$25.97	$25.63	$25.63	$25.63	2,174
2018-11-15	$25.97	$26.22	$25.92	$26.22	$26.22	3,757
2018-11-14	$26.25	$26.25	$25.93	$26.14	$26.14	14,526
2018-11-13	$26.15	$26.18	$25.87	$26.03	$26.03	4,537
2018-11-12	$26.31	$26.63	$26.28	$26.56	$26.56	6,943
2018-11-09	$26.46	$26.89	$26.39	$26.64	$26.64	4,949
2018-11-08	$26.44	$26.57	$26.44	$26.45	$26.45	3,808
2018-11-07	$26.45	$26.94	$26.45	$26.79	$26.79	11,070
2018-11-06	$26.18	$26.38	$26.18	$26.18	$26.18	17,396
2018-11-05	$26.32	$26.32	$25.98	$26.14	$26.14	3,720
2018-11-02	$26.30	$26.30	$25.99	$26.10	$26.10	6,127
2018-11-01	$25.07	$25.28	$25.07	$25.28	$25.28	7,724
2018-10-31	$24.40	$25.06	$24.36	$25.06	$25.06	6,788
2018-10-30	$24.19	$24.36	$24.18	$24.24	$24.24	7,833
2018-10-29	$24.22	$24.48	$23.85	$23.89	$23.89	9,684
2018-10-26	$23.83	$24.22	$23.73	$24.02	$24.02	9,824
2018-10-25	$24.77	$24.90	$24.50	$24.75	$24.75	20,728
2018-10-24	$24.86	$25.15	$24.57	$24.57	$24.57	4,324
2018-10-23	$25.33	$25.62	$25.03	$25.39	$25.39	21,856
2018-10-22	$25.99	$26.24	$25.99	$26.24	$26.24	7,552
2018-10-19	$25.88	$26.08	$25.88	$26.00	$26.00	4,635
2018-10-18	$26.58	$26.58	$25.90	$26.20	$26.20	28,650
2018-10-17	$26.46	$27.00	$26.46	$26.64	$26.64	13,559
2018-10-16	$26.96	$27.00	$26.80	$26.99	$26.99	7,804
2018-10-15	$26.12	$26.21	$26.04	$26.21	$26.21	2,131
2018-10-12	$26.08	$26.58	$26.08	$26.56	$26.56	9,033
2018-10-11	$26.43	$26.63	$26.43	$26.50	$26.50	5,815
2018-10-10	$27.44	$27.44	$27.10	$27.10	$27.10	4,473
2018-10-09	$27.50	$27.86	$27.50	$27.50	$27.50	4,765
2018-10-08	$28.00	$28.25	$28.00	$28.10	$28.10	2,330
2018-10-05	$28.48	$28.48	$27.91	$28.13	$28.13	6,250
2018-10-04	$29.21	$29.25	$28.73	$28.80	$28.80	24,458
2018-10-03	$29.73	$29.79	$29.36	$29.57	$29.57	2,693
2018-10-02	$29.72	$29.92	$29.72	$29.81	$29.81	6,593
2018-10-01	$29.73	$29.73	$29.48	$29.51	$29.51	3,806
2018-09-28	$29.33	$29.49	$29.27	$29.40	$29.40	4,098
2018-09-27	$29.58	$29.58	$29.18	$29.22	$29.22	46,409
2018-09-26	$29.28	$29.86	$29.28	$29.86	$29.86	1,320
2018-09-25	$29.58	$30.11	$29.58	$30.06	$30.06	2,948
2018-09-24	$29.36	$29.55	$29.32	$29.34	$29.34	3,412
2018-09-21	$29.02	$29.48	$29.02	$29.20	$29.20	5,195
2018-09-20	$28.84	$28.87	$28.53	$28.68	$28.68	3,738
2018-09-19	$28.57	$28.75	$28.43	$28.65	$28.65	8,425
2018-09-18	$28.34	$28.40	$27.77	$28.34	$28.34	10,056
2018-09-17	$27.42	$27.81	$27.42	$27.63	$27.63	8,562
2018-09-14	$27.72	$27.81	$27.44	$27.67	$27.67	13,880
2018-09-13	$27.50	$27.50	$27.00	$27.19	$27.19	9,001
2018-09-12	$26.70	$27.23	$26.70	$27.03	$27.03	10,430
2018-09-11	$26.74	$27.29	$26.74	$27.01	$27.01	20,968
2018-09-10	$26.91	$27.35	$26.87	$27.02	$27.02	21,450
2018-09-07	$27.20	$27.26	$27.07	$27.18	$27.18	9,998
2018-09-06	$27.16	$27.53	$27.06	$27.19	$27.19	6,562
2018-09-05	$27.12	$27.30	$27.12	$27.20	$27.20	22,738
2018-09-04	$27.60	$27.60	$27.39	$27.47	$27.47	6,801
2018-08-31	$28.06	$28.53	$28.06	$28.48	$28.48	4,884
2018-08-30	$28.98	$29.03	$28.75	$28.83	$28.83	8,321
2018-08-29	$28.70	$29.23	$28.70	$29.22	$29.22	3,448
2018-08-28	$29.05	$29.31	$29.05	$29.25	$29.25	6,088
2018-08-27	$29.06	$29.06	$28.85	$29.01	$29.01	15,305
2018-08-24	$27.74	$28.30	$27.74	$28.27	$28.27	8,755
2018-08-23	$28.00	$28.03	$27.67	$28.03	$28.03	7,411
2018-08-22	$28.49	$28.53	$28.14	$28.53	$28.53	5,035
2018-08-21	$27.90	$28.25	$27.90	$28.07	$28.07	25,268
2018-08-20	$28.05	$28.05	$27.76	$27.91	$27.91	16,837
2018-08-17	$27.85	$27.85	$27.50	$27.73	$27.73	17,876
2018-08-16	$27.35	$27.75	$27.35	$27.65	$27.65	8,974
2018-08-15	$27.50	$27.50	$27.31	$27.44	$27.44	9,709
2018-08-14	$27.73	$27.95	$27.73	$27.87	$27.87	23,700
2018-08-13	$27.54	$28.00	$27.54	$27.85	$27.85	20,665
2018-08-10	$28.55	$28.55	$28.24	$28.25	$28.25	12,994
2018-08-09	$28.97	$29.06	$28.97	$29.01	$29.01	5,467
2018-08-08	$29.07	$29.09	$28.90	$28.91	$28.91	5,817
2018-08-07	$28.94	$28.94	$28.54	$28.90	$28.90	15,068
2018-08-06	$28.80	$28.80	$28.55	$28.61	$28.61	6,728
2018-08-03	$29.15	$29.21	$29.11	$29.21	$29.21	8,344
2018-08-02	$29.88	$29.88	$29.66	$29.80	$29.80	6,101
2018-08-01	$30.37	$30.37	$29.83	$29.84	$29.84	14,413
2018-07-31	$29.04	$29.29	$28.87	$29.20	$29.20	20,768
2018-07-30	$29.35	$29.35	$28.90	$28.95	$28.95	18,999
2018-07-27	$29.02	$29.34	$29.02	$29.16	$29.16	4,630
2018-07-26	$29.01	$29.07	$28.81	$28.92	$28.92	13,296
2018-07-25	$27.99	$28.47	$27.99	$28.47	$28.47	8,988
2018-07-24	$28.00	$28.00	$27.69	$27.84	$27.84	10,155
2018-07-23	$27.32	$27.71	$27.32	$27.71	$27.71	9,023
2018-07-20	$27.51	$27.69	$27.51	$27.65	$27.65	3,128
2018-07-19	$27.87	$27.98	$27.77	$27.94	$27.94	3,886
2018-07-18	$27.68	$28.03	$27.68	$27.92	$27.92	16,287
2018-07-17	$27.30	$27.74	$27.30	$27.57	$27.57	17,538
2018-07-16	$27.17	$27.43	$27.17	$27.30	$27.30	11,442
2018-07-13	$27.43	$27.43	$27.22	$27.30	$27.30	6,901
2018-07-12	$26.85	$27.39	$26.85	$27.13	$27.13	16,406
2018-07-11	$27.81	$27.81	$27.69	$27.73	$27.73	8,664
2018-07-10	$28.63	$28.63	$28.20	$28.34	$28.34	20,897
2018-07-09	$28.29	$28.35	$27.95	$28.30	$28.30	25,054
2018-07-06	$27.54	$28.03	$27.54	$27.75	$27.75	10,229
2018-07-05	$27.69	$27.69	$27.48	$27.57	$27.57	6,690
2018-07-03	$28.26	$28.41	$28.10	$28.26	$28.26	2,846
2018-07-02	$28.02	$28.15	$28.02	$28.08	$28.08	14,639
2018-06-29	$28.45	$28.45	$28.17	$28.20	$28.20	4,763
2018-06-28	$27.91	$28.26	$27.91	$28.18	$28.18	6,410
2018-06-27	$28.46	$28.46	$27.90	$28.09	$28.09	6,894
2018-06-26	$28.17	$28.46	$28.17	$28.31	$28.31	11,825
2018-06-25	$28.26	$28.26	$27.81	$28.11	$28.11	9,417
2018-06-22	$28.16	$28.21	$27.87	$27.96	$27.96	10,804
2018-06-21	$27.97	$27.97	$27.53	$27.70	$27.70	7,636
2018-06-20	$28.03	$28.08	$27.54	$27.82	$27.82	2,604
2018-06-19	$27.66	$27.71	$27.63	$27.63	$27.63	11,268
2018-06-18	$28.35	$28.41	$28.35	$28.41	$28.41	5,634
2018-06-15	$29.03	$29.03	$28.90	$28.97	$28.97	2,484
2018-06-14	$29.58	$29.59	$29.50	$29.50	$29.50	2,515
2018-06-13	$29.72	$30.42	$29.72	$29.90	$29.90	6,704
2018-06-12	$30.11	$30.11	$29.59	$29.71	$29.71	28,808
2018-06-11	$30.89	$30.89	$30.30	$30.30	$30.30	14,576
2018-06-08	$30.34	$30.34	$30.00	$30.19	$30.19	9,001
2018-06-07	$31.13	$31.13	$30.71	$30.98	$30.98	21,599
2018-06-06	$30.57	$30.57	$30.44	$30.52	$30.52	29,392
2018-06-05	$30.52	$30.52	$30.35	$30.35	$30.35	7,016
2018-06-04	$30.55	$30.55	$30.40	$30.44	$30.44	8,789
2018-06-01	$30.45	$30.45	$30.19	$30.26	$30.26	8,300
2018-05-31	$30.01	$30.19	$30.01	$30.11	$30.11	4,362
2018-05-30	$29.85	$30.15	$29.84	$30.15	$30.15	9,142
2018-05-29	$30.28	$30.33	$30.13	$30.33	$30.33	971
2018-05-25	$29.98	$29.99	$29.90	$29.99	$29.99	3,822
2018-05-24	$29.86	$29.86	$29.27	$29.47	$29.47	6,351
2018-05-23	$29.89	$29.89	$29.52	$29.85	$29.85	2,187
2018-05-22	$30.29	$30.36	$29.95	$30.36	$30.36	2,547
2018-05-21	$30.42	$30.47	$30.24	$30.41	$30.41	5,017
2018-05-18	$30.20	$30.45	$30.20	$30.45	$30.45	3,475
2018-05-17	$29.81	$30.06	$29.64	$29.64	$29.64	4,290
2018-05-16	$29.02	$29.02	$28.83	$28.92	$28.92	7,994
2018-05-15	$29.56	$29.81	$29.49	$29.77	$29.77	7,872
2018-05-14	$29.03	$29.10	$28.84	$29.10	$29.10	1,819
2018-05-11	$28.65	$28.80	$28.65	$28.72	$28.72	20,039
2018-05-10	$29.69	$29.69	$29.69	$29.69	$29.69	1,074
2018-05-09	$29.24	$29.29	$28.94	$29.29	$29.29	2,225
2018-05-08	$29.32	$29.44	$29.07	$29.20	$29.20	11,888
2018-05-07	$29.02	$29.07	$28.67	$28.88	$28.88	2,544
2018-05-04	$28.84	$29.13	$28.84	$29.07	$29.07	9,916
2018-05-03	$28.83	$29.03	$28.70	$28.70	$28.70	3,865
2018-05-02	$29.08	$29.09	$28.84	$29.07	$29.07	6,330
2018-05-01	$28.74	$28.82	$28.68	$28.79	$28.79	7,323
2018-04-30	$28.94	$29.00	$28.70	$28.99	$28.99	7,116
2018-04-27	$29.04	$29.04	$28.72	$28.74	$28.74	5,211
2018-04-26	$29.66	$30.07	$28.91	$29.15	$29.15	15,918
2018-04-25	$29.73	$29.73	$29.60	$29.67	$29.67	9,167
2018-04-24	$30.02	$30.02	$29.48	$29.64	$29.64	10,367
2018-04-23	$29.59	$29.72	$29.45	$29.62	$29.62	5,655
2018-04-20	$29.67	$29.67	$29.49	$29.65	$29.65	8,576
2018-04-19	$30.27	$30.28	$30.00	$30.04	$30.04	5,677
2018-04-18	$29.61	$29.70	$29.32	$29.51	$29.51	7,454
2018-04-17	$29.27	$29.27	$29.15	$29.19	$29.19	17,657
2018-04-16	$28.88	$29.16	$28.88	$29.16	$29.16	3,728
2018-04-13	$29.03	$29.04	$28.93	$29.01	$29.01	2,982
2018-04-12	$28.69	$28.69	$28.48	$28.58	$28.58	4,524
2018-04-11	$29.25	$29.25	$29.10	$29.11	$29.11	6,594
2018-04-10	$29.50	$29.50	$29.14	$29.34	$29.34	11,549
2018-04-09	$28.44	$28.55	$28.37	$28.48	$28.48	22,352
2018-04-06	$28.46	$28.46	$27.86	$28.10	$28.10	15,089
2018-04-05	$28.55	$28.60	$28.55	$28.55	$28.55	5,702
2018-04-04	$28.08	$28.31	$27.85	$28.31	$28.31	13,104
2018-04-03	$28.62	$28.82	$28.59	$28.77	$28.77	9,129
2018-04-02	$28.57	$28.58	$28.45	$28.58	$28.58	3,313
2018-03-29	$28.90	$29.09	$28.90	$29.07	$29.07	6,892
2018-03-28	$28.61	$28.74	$28.55	$28.70	$28.70	15,872
2018-03-27	$28.81	$29.14	$28.59	$28.59	$28.59	10,079
2018-03-26	$27.74	$28.14	$27.74	$28.12	$28.12	13,767
2018-03-23	$28.10	$28.10	$27.75	$27.76	$27.76	2,592
2018-03-22	$28.69	$28.82	$28.39	$28.39	$28.39	3,845
2018-03-21	$29.02	$29.09	$28.87	$28.95	$28.95	7,938
2018-03-20	$28.89	$29.00	$28.82	$28.93	$28.93	5,250
2018-03-19	$28.55	$28.55	$28.32	$28.39	$28.39	4,681
2018-03-16	$29.06	$29.08	$29.00	$29.08	$29.08	973
2018-03-15	$29.14	$29.14	$28.89	$29.10	$29.10	4,445
2018-03-14	$29.29	$29.29	$29.08	$29.26	$29.26	4,207
2018-03-13	$29.02	$29.13	$28.86	$28.88	$28.88	12,862
2018-03-12	$29.38	$29.45	$29.37	$29.37	$29.37	3,039
2018-03-09	$29.17	$29.44	$29.17	$29.44	$29.44	3,123
2018-03-08	$28.85	$29.10	$28.85	$28.88	$28.88	18,891
2018-03-07	$28.52	$28.75	$28.48	$28.75	$28.75	1,936
2018-03-06	$29.23	$29.35	$28.98	$29.09	$29.09	27,392
2018-03-05	$29.05	$29.40	$28.95	$29.35	$29.35	3,379
2018-03-02	$29.57	$29.90	$29.34	$29.87	$29.87	5,385
2018-03-01	$30.91	$30.91	$29.77	$29.82	$29.82	3,815
2018-02-28	$31.12	$31.35	$31.12	$31.17	$31.17	2,411
2018-02-27	$31.51	$31.51	$31.18	$31.18	$31.18	4,449
2018-02-26	$31.46	$31.63	$31.46	$31.63	$31.63	4,955
2018-02-23	$31.25	$31.33	$31.01	$31.33	$31.33	8,628
2018-02-22	$30.92	$30.92	$30.77	$30.77	$30.77	3,440
2018-02-21	$31.33	$31.55	$31.07	$31.55	$31.55	2,041
2018-02-20	$31.51	$31.57	$31.38	$31.38	$31.38	1,496
2018-02-16	$31.51	$31.85	$31.51	$31.69	$31.69	1,789
2018-02-15	$30.34	$31.61	$30.19	$31.50	$31.50	11,290
2018-02-14	$30.37	$31.01	$30.37	$30.96	$30.96	2,592
2018-02-13	$30.20	$30.50	$30.13	$30.41	$30.41	10,985
2018-02-12	$30.21	$31.00	$30.21	$31.00	$31.00	2,973
2018-02-09	$29.94	$29.96	$29.94	$29.95	$29.95	4,951
2018-02-08	$31.19	$31.19	$30.56	$30.56	$30.56	2,865
2018-02-07	$32.00	$32.39	$32.00	$32.18	$32.18	5,073
2018-02-06	$33.48	$34.54	$33.48	$34.06	$34.06	5,124
2018-02-05	$35.43	$35.43	$33.46	$33.99	$33.99	2,963
2018-02-02	$36.43	$36.43	$35.76	$35.76	$35.76	12,144
2018-02-01	$37.30	$37.39	$37.05	$37.39	$37.39	955
2018-01-31	$36.81	$36.92	$36.79	$36.90	$36.90	3,247
2018-01-30	$37.32	$37.59	$37.32	$37.59	$37.59	1,133
2018-01-29	$38.48	$38.48	$38.00	$38.42	$38.42	2,569
2018-01-26	$38.23	$38.27	$38.18	$38.22	$38.22	1,214
2018-01-25	$38.36	$38.36	$37.83	$38.11	$38.11	2,739
2018-01-24	$38.28	$38.34	$38.26	$38.27	$38.27	2,728
2018-01-23	$38.77	$38.88	$38.76	$38.88	$38.88	2,233
2018-01-22	$38.91	$38.91	$38.91	$38.91	$38.91	374
2018-01-19	$38.97	$38.97	$38.97	$38.97	$38.97	537
2018-01-18	$37.90	$37.95	$37.65	$37.87	$37.87	3,536
2018-01-17	$38.79	$38.86	$38.68	$38.86	$38.86	1,112
2018-01-16	$39.13	$39.13	$39.05	$39.05	$39.05	973
2018-01-12	$38.58	$38.80	$38.56	$38.64	$38.64	4,258
2018-01-11	$38.31	$38.71	$38.31	$38.63	$38.63	2,079
2018-01-10	$38.50	$39.06	$38.47	$39.06	$39.06	10,505
2018-01-09	$38.89	$38.94	$38.88	$38.88	$38.88	2,065
2018-01-08	$38.25	$38.33	$38.18	$38.18	$38.18	1,546
2018-01-05	$37.96	$37.98	$37.94	$37.97	$37.97	3,202
2018-01-04	$37.64	$37.79	$37.56	$37.79	$37.79	3,130
2018-01-03	$36.42	$36.78	$36.42	$36.78	$36.78	1,599
2018-01-02	$36.02	$36.16	$36.02	$36.16	$36.16	666
2017-12-29	$36.14	$36.19	$36.07	$36.11	$36.11	863
2017-12-28	$35.98	$36.29	$35.98	$36.11	$36.11	2,573
2017-12-27	$36.01	$36.21	$36.01	$36.11	$36.11	2,342
2017-12-26	$36.16	$36.22	$36.05	$36.05	$36.05	1,859
2017-12-22	$36.42	$36.54	$36.42	$36.54	$36.54	1,459
2017-12-21	$36.43	$36.43	$36.42	$36.42	$36.42	798
2017-12-20	$36.40	$36.41	$36.40	$36.41	$36.41	3,297
2017-12-19	$35.86	$35.93	$35.76	$35.76	$35.76	1,846
2017-12-18	$35.23	$35.51	$35.23	$35.49	$35.49	2,389
2017-12-15	$34.63	$34.68	$34.47	$34.68	$34.68	1,690
2017-12-14	$34.70	$34.93	$34.70	$34.82	$34.82	2,390
2017-12-13	$34.55	$34.70	$34.49	$34.70	$34.70	3,213
2017-12-12	$35.11	$35.11	$34.90	$35.00	$35.00	763
2017-12-11	$34.81	$34.81	$34.81	$34.81	$34.81	459
2017-12-08	$34.81	$34.81	$34.67	$34.81	$34.81	13,257
2017-12-07	$34.62	$34.67	$34.55	$34.56	$34.56	1,165
2017-12-06	$34.79	$34.80	$34.77	$34.77	$34.77	4,044
2017-12-05	$35.12	$35.18	$35.12	$35.18	$35.18	1,485
2017-12-04	$35.10	$35.15	$35.01	$35.13	$35.13	2,046
2017-12-01	$35.20	$35.21	$35.12	$35.12	$35.12	1,396
2017-11-30	$35.02	$35.24	$35.02	$35.23	$35.23	2,472
2017-11-29	$36.11	$36.11	$35.82	$35.85	$35.85	2,237
2017-11-28	$35.95	$35.95	$35.77	$35.80	$35.80	1,221
2017-11-27	$35.96	$35.96	$35.64	$35.64	$35.64	1,674
2017-11-24	$35.98	$35.98	$35.98	$35.98	$35.98	421
2017-11-22	$36.33	$36.33	$35.84	$35.93	$35.93	4,513
2017-11-21	$36.16	$36.57	$36.16	$36.57	$36.57	1,318
2017-11-20	$35.55	$35.55	$35.31	$35.54	$35.54	11,446
2017-11-17	$35.90	$35.99	$35.63	$35.76	$35.76	1,552
2017-11-16	$36.24	$36.33	$35.95	$36.30	$36.30	1,479
2017-11-15	$35.31	$35.63	$35.22	$35.39	$35.39	4,315
2017-11-14	$36.12	$36.51	$36.12	$36.30	$36.30	1,699
2017-11-13	$36.35	$36.96	$36.11	$36.95	$36.95	1,708
2017-11-10	$36.67	$36.83	$36.67	$36.83	$36.83	3,642
2017-11-09	$36.98	$37.14	$36.72	$37.14	$37.14	2,083
2017-11-08	$37.58	$37.58	$37.58	$37.58	$37.58	670
2017-11-07	$36.19	$36.19	$36.19	$36.19	$36.19	907
2017-11-06	$36.27	$36.35	$36.04	$36.35	$36.35	733
2017-11-03	$36.08	$36.19	$36.04	$36.07	$36.07	2,739
2017-11-02	$35.86	$36.09	$35.83	$36.01	$36.01	3,500
2017-11-01	$36.13	$36.53	$35.57	$36.50	$36.50	9,323
2017-10-31	$35.16	$35.53	$35.16	$35.45	$35.45	4,609
2017-10-30	$35.19	$35.46	$35.18	$35.41	$35.41	4,640
2017-10-27	$35.15	$35.35	$35.08	$35.35	$35.35	1,390
2017-10-26	$34.70	$34.88	$34.58	$34.70	$34.70	10,671
2017-10-25	$34.58	$34.78	$34.40	$34.68	$34.68	2,678
2017-10-24	$34.90	$36.09	$34.90	$35.85	$35.85	3,587
2017-10-23	$33.05	$33.17	$33.05	$33.05	$33.05	1,846
2017-10-20	$31.17	$31.23	$31.11	$31.17	$31.17	6,499
2017-10-19	$30.43	$30.56	$30.33	$30.48	$30.48	3,695
2017-10-18	$30.97	$30.97	$30.84	$30.87	$30.87	3,388
2017-10-17	$31.34	$31.49	$31.34	$31.49	$31.49	754
2017-10-16	$31.45	$31.45	$31.30	$31.40	$31.40	5,065
2017-10-13	$31.81	$31.81	$31.55	$31.70	$31.70	2,948
2017-10-12	$31.27	$31.27	$31.13	$31.27	$31.27	1,779
2017-10-11	$31.19	$31.27	$31.19	$31.27	$31.27	3,639
2017-10-10	$31.33	$31.33	$31.33	$31.33	$31.33	351
2017-10-09	$30.93	$30.97	$30.91	$30.91	$30.91	945
2017-10-06	$30.98	$30.99	$30.75	$30.75	$30.75	9,190
2017-10-05	$31.16	$31.16	$31.05	$31.05	$31.05	1,624
2017-10-04	$30.73	$31.14	$30.73	$31.14	$31.14	2,029
2017-10-03	$31.09	$31.17	$31.09	$31.17	$31.17	1,926
2017-10-02	$31.39	$31.46	$31.38	$31.38	$31.38	1,629
2017-09-29	$31.25	$31.39	$31.25	$31.39	$31.39	3,808
2017-09-28	$31.40	$31.71	$31.40	$31.71	$31.71	5,314
2017-09-27	$31.35	$31.46	$31.35	$31.46	$31.46	543
2017-09-26	$31.42	$31.42	$31.31	$31.31	$31.31	6,682
2017-09-25	$31.57	$31.57	$31.43	$31.56	$31.56	1,042
2017-09-22	$31.18	$31.31	$31.18	$31.30	$31.30	1,541
2017-09-21	$31.55	$31.80	$31.46	$31.46	$31.46	7,917
2017-09-20	$32.04	$32.04	$31.78	$31.81	$31.81	4,241
2017-09-19	$31.72	$31.72	$31.68	$31.71	$31.71	1,778
2017-09-18	$31.31	$31.43	$31.31	$31.43	$31.43	1,042
2017-09-15	$31.28	$31.28	$31.28	$31.28	$31.28	1,601
2017-09-14	$31.09	$31.12	$31.09	$31.12	$31.12	1,272
2017-09-13	$30.78	$30.78	$30.78	$30.78	$30.78	861
2017-09-12	$30.74	$30.81	$30.74	$30.81	$30.81	688
2017-09-11	$30.80	$30.80	$30.65	$30.76	$30.76	1,321
2017-09-08	$30.10	$30.38	$30.10	$30.28	$30.28	2,268
2017-09-07	$30.09	$30.36	$30.09	$30.36	$30.36	8,777
2017-09-06	$29.93	$29.93	$29.83	$29.85	$29.85	6,007
2017-09-05	$29.55	$29.85	$29.55	$29.85	$29.85	3,889
2017-09-01	$30.04	$30.09	$30.04	$30.09	$30.09	2,400
2017-08-31	$30.09	$30.09	$30.09	$30.09	$30.09	1,124
2017-08-30	$30.00	$30.26	$30.00	$30.26	$30.26	6,133
2017-08-29	$30.24	$30.53	$30.24	$30.50	$30.50	9,153
2017-08-28	$30.13	$30.50	$30.13	$30.40	$30.40	16,563
2017-08-25	$30.19	$30.20	$30.19	$30.20	$30.20	1,133
2017-08-24	$30.03	$30.05	$30.00	$30.00	$30.00	1,091
2017-08-23	$30.16	$30.17	$30.11	$30.17	$30.17	1,763
2017-08-22	$30.17	$30.20	$30.00	$30.20	$30.20	2,346
2017-08-21	$29.74	$30.09	$29.71	$30.09	$30.09	1,357
2017-08-18	$29.67	$29.92	$29.67	$29.92	$29.92	4,175
2017-08-17	$29.92	$30.18	$29.82	$30.18	$30.18	2,394
2017-08-16	$29.39	$29.68	$29.38	$29.68	$29.68	9,176
2017-08-15	$28.82	$28.82	$28.61	$28.71	$28.71	4,910
2017-08-14	$28.35	$28.59	$28.35	$28.59	$28.59	5,222
2017-08-11	$28.11	$28.37	$28.01	$28.06	$28.06	12,400
2017-08-10	$28.67	$28.67	$28.25	$28.36	$28.36	7,733
2017-08-09	$28.60	$28.80	$28.35	$28.80	$28.80	11,468
2017-08-08	$28.77	$28.82	$28.59	$28.70	$28.70	4,902
2017-08-07	$28.77	$29.45	$28.68	$29.45	$29.45	14,464
2017-08-04	$28.24	$28.55	$28.11	$28.55	$28.55	4,401
2017-08-03	$28.95	$28.95	$28.70	$28.70	$28.70	3,876
2017-08-02	$29.00	$29.00	$28.74	$28.88	$28.88	3,576
2017-08-01	$29.88	$30.18	$29.88	$30.03	$30.03	1,664
2017-07-31	$29.12	$29.49	$29.12	$29.49	$29.49	1,720
2017-07-28	$29.50	$29.50	$29.21	$29.21	$29.21	880
2017-07-27	$29.95	$29.95	$29.61	$29.78	$29.78	1,827
2017-07-26	$29.95	$30.07	$29.95	$30.07	$30.07	975
2017-07-25	$30.07	$30.10	$29.95	$30.05	$30.05	2,162
2017-07-24	$30.55	$30.55	$30.43	$30.43	$30.43	4,784
2017-07-21	$30.39	$30.45	$30.39	$30.45	$30.45	1,945
2017-07-20	$30.21	$30.29	$30.03	$30.28	$30.28	5,176
2017-07-19	$29.54	$29.54	$29.21	$29.51	$29.51	4,198
2017-07-18	$29.30	$29.38	$29.29	$29.37	$29.37	6,360
2017-07-17	$29.26	$29.26	$28.92	$29.03	$29.03	2,208
2017-07-14	$28.98	$29.01	$28.91	$29.01	$29.01	3,409
2017-07-13	$28.77	$28.81	$28.76	$28.81	$28.81	2,912
2017-07-12	$28.76	$28.83	$28.76	$28.83	$28.83	6,374
2017-07-11	$28.26	$28.61	$28.26	$28.61	$28.61	1,890
2017-07-10	$28.07	$28.35	$28.07	$28.35	$28.35	9,646
2017-07-07	$28.14	$28.48	$28.14	$28.48	$28.48	4,526
2017-07-06	$28.30	$28.34	$28.28	$28.31	$28.31	11,617
2017-07-05	$28.96	$28.96	$28.82	$28.94	$28.94	7,057
2017-07-03	$28.79	$28.79	$28.72	$28.73	$28.73	6,815
2017-06-30	$28.67	$28.90	$28.67	$28.87	$28.87	11,419
2017-06-29	$27.72	$27.72	$27.50	$27.65	$27.65	11,591
2017-06-28	$27.64	$27.78	$27.64	$27.77	$27.77	4,378
2017-06-27	$27.51	$27.52	$27.44	$27.52	$27.52	14,200
2017-06-26	$27.45	$27.45	$27.26	$27.28	$27.28	4,800
2017-06-23	$27.56	$27.64	$27.56	$27.60	$27.60	9,100
2017-06-22	$27.57	$27.64	$27.50	$27.64	$27.64	3,600
2017-06-21	$27.45	$27.45	$27.37	$27.42	$27.42	4,393
2017-06-20	$27.60	$27.60	$27.21	$27.21	$27.21	3,900
2017-06-19	$26.93	$26.98	$26.93	$26.95	$26.95	2,991
2017-06-16	$26.89	$26.89	$26.71	$26.84	$26.84	7,141
2017-06-15	$26.50	$26.66	$26.50	$26.64	$26.64	6,351
2017-06-14	$27.23	$27.27	$27.13	$27.18	$27.18	11,155
2017-06-13	$27.33	$27.40	$27.33	$27.38	$27.38	14,563
2017-06-12	$27.09	$27.13	$27.07	$27.12	$27.12	4,163
2017-06-09	$26.79	$26.91	$26.72	$26.77	$26.77	9,293
2017-06-08	$27.03	$27.07	$26.88	$26.93	$26.93	5,861
2017-06-07	$27.09	$27.09	$27.04	$27.09	$27.09	3,493
2017-06-06	$27.00	$27.00	$26.94	$26.96	$26.96	3,295
2017-06-05	$27.24	$27.25	$27.24	$27.24	$27.24	1,930
2017-06-02	$27.24	$27.35	$27.24	$27.35	$27.35	2,725
2017-06-01	$26.65	$26.66	$26.60	$26.60	$26.60	3,195
2017-05-31	$26.30	$26.30	$26.08	$26.16	$26.16	4,154
2017-05-30	$26.33	$26.44	$26.32	$26.33	$26.33	6,042
2017-05-26	$26.42	$26.48	$26.38	$26.43	$26.43	6,204
2017-05-25	$27.00	$27.00	$26.88	$26.97	$26.97	2,400
2017-05-24	$27.07	$27.13	$27.03	$27.13	$27.13	4,919
2017-05-23	$27.30	$27.35	$27.27	$27.27	$27.27	3,698
2017-05-22	$27.57	$27.65	$27.55	$27.65	$27.65	2,778
2017-05-19	$27.70	$27.70	$27.68	$27.68	$27.68	1,058
2017-05-18	$27.19	$27.33	$27.15	$27.29	$27.29	3,305
2017-05-17	$27.56	$27.96	$27.49	$27.49	$27.49	18,683
2017-05-16	$26.95	$28.45	$26.94	$28.45	$28.45	20,211
2017-05-15	$26.55	$26.62	$26.55	$26.59	$26.59	1,404
2017-05-12	$27.45	$27.62	$27.45	$27.51	$27.51	2,783
2017-05-11	$28.31	$28.35	$28.30	$28.34	$28.34	2,115
2017-05-10	$28.31	$28.36	$28.31	$28.35	$28.35	5,300
2017-05-09	$28.56	$28.56	$28.46	$28.55	$28.55	3,969
2017-05-08	$28.89	$29.09	$28.89	$28.99	$28.99	3,252
2017-05-05	$28.54	$28.60	$28.54	$28.58	$28.58	2,106
2017-05-04	$28.32	$28.44	$28.32	$28.44	$28.44	7,091
2017-05-03	$28.30	$28.42	$28.28	$28.38	$28.38	13,176
2017-05-02	$28.34	$28.42	$28.33	$28.42	$28.42	2,543
2017-05-01	$28.42	$28.44	$28.42	$28.44	$28.44	1,122
2017-04-28	$28.29	$28.32	$28.29	$28.32	$28.32	2,066
2017-04-27	$28.36	$28.38	$28.35	$28.35	$28.35	4,064
2017-04-26	$27.99	$28.35	$27.99	$28.04	$28.04	12,292
2017-04-25	$27.57	$27.59	$27.55	$27.55	$27.55	1,188
2017-04-24	$27.40	$27.46	$27.40	$27.42	$27.42	2,735
2017-04-21	$27.42	$27.45	$27.42	$27.45	$27.45	1,698
2017-04-20	$26.99	$27.22	$26.99	$27.22	$27.22	2,259
2017-04-19	$26.93	$26.93	$26.83	$26.83	$26.83	1,491
2017-04-18	$26.86	$26.87	$26.76	$26.87	$26.87	7,977
2017-04-17	$26.89	$26.97	$26.76	$26.89	$26.89	10,237
2017-04-13	$26.90	$26.90	$26.76	$26.76	$26.76	1,753
2017-04-12	$27.16	$27.21	$27.10	$27.21	$27.21	5,003
2017-04-11	$27.65	$27.73	$27.61	$27.73	$27.73	3,887
2017-04-10	$27.65	$27.67	$27.62	$27.63	$27.63	5,341
2017-04-07	$26.98	$27.02	$26.98	$27.01	$27.01	1,774
2017-04-06	$26.83	$26.92	$26.83	$26.91	$26.91	2,511
2017-04-05	$27.51	$27.53	$27.39	$27.44	$27.44	2,927
2017-04-04	$27.40	$27.47	$27.40	$27.46	$27.46	1,624
2017-04-03	$27.84	$27.89	$27.84	$27.89	$27.89	600
2017-03-31	$28.07	$28.08	$28.03	$28.03	$28.03	3,900
2017-03-30	$28.37	$28.38	$28.35	$28.38	$28.38	1,100
2017-03-29	$28.27	$28.43	$28.27	$28.37	$28.37	5,000
2017-03-28	$28.12	$28.56	$28.12	$28.56	$28.56	2,000
2017-03-27	$28.33	$28.37	$28.33	$28.37	$28.06	1,087
2017-03-24	$28.33	$28.34	$28.27	$28.27	$27.96	1,582
2017-03-23	$28.39	$28.39	$28.18	$28.27	$27.96	2,274
2017-03-22	$28.23	$28.25	$28.19	$28.25	$27.94	791
2017-03-21	$28.88	$28.88	$28.67	$28.68	$28.37	2,472
2017-03-20	$28.81	$28.88	$28.81	$28.88	$28.56	989
2017-03-17	$28.80	$28.80	$28.80	$28.80	$28.48	395
2017-03-16	$28.98	$28.98	$28.84	$28.84	$28.52	2,868
2017-03-15	$28.46	$28.71	$28.46	$28.71	$28.40	593
2017-03-14	$28.84	$29.06	$28.84	$29.06	$28.74	692
2017-03-13	$29.12	$29.25	$29.12	$29.25	$28.93	593
2017-03-10	$28.53	$28.53	$28.39	$28.39	$28.08	1,681
2017-03-09	$28.44	$28.47	$28.39	$28.47	$28.16	3,263
2017-03-08	$28.49	$28.52	$28.49	$28.52	$28.21	1,879
2017-03-07	$28.78	$28.80	$28.78	$28.80	$28.48	2,076
2017-03-06	$28.24	$28.50	$28.24	$28.50	$28.19	43,715
2017-03-03	$28.62	$28.63	$28.57	$28.58	$28.27	9,395
2017-03-02	$28.49	$28.49	$28.49	$28.49	$28.18	197
2017-03-01	$28.16	$28.23	$28.16	$28.23	$27.92	2,175
2017-02-28	$27.86	$27.86	$27.86	$27.86	$27.55	0
2017-02-27	$27.86	$27.86	$27.86	$27.86	$27.55	593
2017-02-24	$28.28	$28.32	$28.25	$28.25	$27.94	2,175
2017-02-23	$28.64	$28.64	$28.64	$28.64	$28.33	1,285
2017-02-22	$28.55	$28.55	$28.55	$28.55	$28.24	890
2017-02-21	$28.27	$28.61	$28.27	$28.59	$28.28	1,087
2017-02-17	$27.96	$27.96	$27.96	$27.96	$27.65	1,384
2017-02-16	$27.73	$27.79	$27.73	$27.79	$27.49	1,483
2017-02-15	$27.42	$27.53	$27.42	$27.46	$27.16	2,175
2017-02-14	$27.50	$27.62	$27.50	$27.62	$27.32	1,186
2017-02-13	$27.81	$27.81	$27.80	$27.80	$27.50	791
2017-02-10	$27.81	$27.81	$27.78	$27.78	$27.48	890
2017-02-09	$27.56	$27.56	$27.56	$27.56	$27.26	989
2017-02-08	$27.51	$27.56	$27.50	$27.54	$27.24	1,681
2017-02-07	$27.34	$27.34	$27.27	$27.30	$27.00	1,384
2017-02-06	$26.87	$26.92	$26.87	$26.92	$26.62	2,670
2017-02-03	$27.19	$27.20	$27.18	$27.20	$26.90	791
2017-02-02	$26.98	$27.00	$26.98	$26.98	$26.68	2,670
2017-02-01	$26.83	$26.83	$26.82	$26.82	$26.53	947
2017-01-31	$26.51	$26.62	$26.37	$26.56	$26.27	5,242
2017-01-30	$26.05	$26.30	$26.05	$26.18	$25.89	595
2017-01-27	$25.86	$25.86	$25.70	$25.70	$25.41	1,191
2017-01-26	$25.76	$25.76	$25.58	$25.58	$25.30	1,322
2017-01-25	$25.09	$25.09	$25.09	$25.09	$24.81	3,351
2017-01-24	$24.60	$24.75	$24.55	$24.75	$24.48	1,861
2017-01-23	$25.08	$25.08	$25.08	$25.08	$24.80	220
2017-01-20	$25.21	$25.21	$25.21	$25.21	$24.94	387
2017-01-19	$24.54	$24.76	$24.54	$24.76	$24.49	441
2017-01-18	$24.12	$24.28	$24.12	$24.17	$23.90	8,646
2017-01-17	$24.04	$24.04	$24.00	$24.00	$23.74	705
2017-01-13	$24.18	$24.18	$24.14	$24.17	$23.90	2,545
2017-01-12	$24.18	$24.29	$24.18	$24.29	$24.02	1,586
2017-01-11	$24.53	$24.58	$24.47	$24.51	$24.24	10,012
2017-01-10	$24.30	$24.30	$24.30	$24.30	$24.03	1,348
2017-01-09	$24.26	$24.26	$24.26	$24.26	$23.99	10
2017-01-06	$24.26	$24.26	$24.26	$24.26	$23.99	135
2017-01-05	$24.39	$24.54	$24.39	$24.54	$24.27	2,674
2017-01-04	$24.17	$24.40	$24.17	$24.26	$24.00	7,631
2017-01-03	$23.73	$23.88	$23.73	$23.88	$23.62	1,476
2016-12-30	$23.87	$23.87	$23.87	$23.87	$23.61	85
2016-12-29	$23.87	$23.87	$23.87	$23.87	$23.61	64
2016-12-28	$24.23	$24.23	$23.87	$23.87	$23.61	2,772
2016-12-27	$24.53	$24.53	$24.53	$24.53	$24.26	69
2016-12-23	$24.55	$24.55	$24.51	$24.53	$24.26	2,081
2016-12-22	$24.37	$24.46	$24.37	$24.46	$24.19	2,932
2016-12-21	$24.19	$24.19	$24.19	$24.19	$23.92	586
2016-12-20	$24.59	$24.59	$24.49	$24.49	$24.22	625
2016-12-19	$24.87	$24.93	$24.87	$24.93	$24.66	2,425
2016-12-16	$24.65	$24.65	$24.65	$24.65	$24.38	270
2016-12-15	$24.66	$24.76	$24.65	$24.65	$24.38	2,325
2016-12-14	$25.05	$25.10	$25.05	$25.07	$24.80	931
2016-12-13	$25.51	$25.51	$25.36	$25.36	$25.08	337
2016-12-12	$25.39	$25.39	$25.39	$25.39	$25.11	455
2016-12-09	$25.75	$26.07	$25.75	$26.00	$25.71	1,356
2016-12-08	$25.47	$25.55	$25.46	$25.54	$25.26	3,912
2016-12-07	$25.07	$25.13	$25.07	$25.11	$24.83	5,876
2016-12-06	$25.13	$25.13	$25.13	$25.13	$24.85	77
2016-12-05	$25.03	$25.13	$25.00	$25.13	$24.85	1,501
2016-12-02	$24.20	$24.22	$24.20	$24.22	$23.95	863
2016-12-01	$23.65	$23.94	$23.65	$23.67	$23.41	5,373
2016-11-30	$23.24	$23.24	$23.24	$23.24	$22.99	0
2016-11-29	$23.23	$23.24	$23.23	$23.24	$22.99	858
2016-11-28	$23.29	$23.29	$23.29	$23.29	$23.03	444
2016-11-25	$22.97	$22.97	$22.97	$22.97	$22.72	0
2016-11-23	$22.84	$22.97	$22.78	$22.97	$22.72	4,985
2016-11-22	$22.87	$22.91	$22.83	$22.91	$22.66	1,238
2016-11-21	$22.63	$22.69	$22.63	$22.69	$22.44	585
2016-11-18	$22.60	$22.65	$22.54	$22.54	$22.29	4,369
2016-11-17	$22.86	$22.86	$22.85	$22.86	$22.61	816
2016-11-16	$22.96	$22.96	$22.85	$22.95	$22.70	1,944
2016-11-15	$23.00	$23.00	$22.82	$22.96	$22.71	2,142
2016-11-14	$22.85	$22.85	$22.76	$22.85	$22.60	797
2016-11-11	$22.70	$22.70	$22.68	$22.70	$22.45	11,035
2016-11-10	$22.59	$22.59	$22.43	$22.51	$22.26	2,571
2016-11-09	$22.59	$22.83	$22.58	$22.83	$22.58	2,025
2016-11-08	$22.95	$23.09	$22.95	$23.09	$22.84	1,266
2016-11-07	$23.20	$23.20	$23.02	$23.15	$22.90	1,659
2016-11-04	$23.01	$23.01	$23.01	$23.01	$22.76	842
2016-11-03	$23.22	$23.22	$23.14	$23.18	$22.93	1,670
2016-11-02	$23.33	$23.33	$23.10	$23.15	$22.90	877
2016-11-01	$23.60	$23.61	$23.44	$23.54	$23.28	2,384
2016-10-31	$23.45	$23.58	$23.45	$23.58	$23.32	675
2016-10-28	$24.20	$24.20	$23.00	$23.27	$23.01	2,399
2016-10-27	$24.30	$24.32	$24.30	$24.32	$24.06	1,813
2016-10-26	$24.38	$24.38	$24.38	$24.38	$24.11	374
2016-10-25	$24.13	$24.18	$24.13	$24.18	$23.91	1,330
2016-10-24	$24.32	$24.32	$24.32	$24.32	$24.05	402
2016-10-21	$23.92	$23.98	$23.79	$23.97	$23.70	2,596
2016-10-20	$23.71	$23.71	$23.57	$23.61	$23.35	15,756
2016-10-19	$23.71	$23.74	$23.71	$23.74	$23.48	1,753
2016-10-18	$23.17	$23.17	$23.17	$23.17	$22.92	304
2016-10-17	$23.13	$23.17	$23.13	$23.17	$22.92	2,204
2016-10-14	$23.20	$23.29	$23.20	$23.29	$23.03	1,516
2016-10-13	$22.94	$23.11	$22.93	$23.09	$22.84	2,274
2016-10-12	$23.12	$23.20	$23.12	$23.20	$22.94	1,410
2016-10-11	$22.79	$22.79	$22.79	$22.79	$22.54	425
2016-10-10	$22.92	$22.96	$22.92	$22.93	$22.67	3,154
2016-10-07	$22.69	$23.01	$22.58	$23.01	$22.76	1,764
2016-10-06	$22.63	$22.63	$22.63	$22.63	$22.38	300
2016-10-05	$22.30	$22.30	$22.30	$22.30	$22.06	1,557
2016-10-04	$22.04	$22.09	$21.98	$21.98	$21.73	1,220
2016-10-03	$22.00	$22.02	$21.68	$21.75	$21.51	4,315
2016-09-30	$22.07	$22.22	$22.07	$22.18	$21.94	5,180
2016-09-29	$22.41	$22.41	$22.22	$22.22	$21.98	1,332
2016-09-28	$22.04	$22.13	$22.00	$22.00	$21.76	1,643
2016-09-27	$22.81	$22.81	$22.32	$22.32	$22.07	3,143
2016-09-26	$22.41	$22.46	$22.24	$22.32	$21.77	4,232
2016-09-23	$22.68	$22.68	$22.65	$22.65	$22.10	2,931
2016-09-22	$23.42	$23.52	$23.33	$23.41	$22.83	13,764
2016-09-21	$22.86	$23.12	$22.86	$22.90	$22.34	1,645
2016-09-20	$22.50	$22.61	$22.35	$22.50	$21.95	7,815
2016-09-19	$22.26	$22.48	$22.20	$22.48	$21.93	2,781
2016-09-16	$22.52	$22.52	$22.25	$22.46	$21.91	1,210
2016-09-15	$22.59	$22.62	$22.26	$22.62	$22.07	1,216
2016-09-14	$22.17	$22.17	$22.17	$22.17	$21.63	343
2016-09-13	$22.75	$22.89	$22.75	$22.89	$22.33	1,635
2016-09-12	$23.14	$23.29	$23.14	$23.29	$22.72	1,746
2016-09-09	$23.40	$23.40	$23.25	$23.25	$22.68	7,171
2016-09-08	$23.49	$23.49	$23.49	$23.49	$22.92	349
2016-09-07	$23.49	$23.56	$23.44	$23.44	$22.87	1,229
2016-09-06	$23.19	$23.31	$23.19	$23.27	$22.70	6,914
2016-09-02	$22.71	$22.81	$22.71	$22.81	$22.25	791
2016-09-01	$23.12	$23.12	$23.07	$23.12	$22.56	15,144
2016-08-31	$22.73	$22.97	$22.69	$22.83	$22.27	1,779
2016-08-30	$22.34	$22.47	$22.34	$22.47	$21.92	695
2016-08-29	$22.36	$22.36	$22.12	$22.12	$21.58	1,073
2016-08-26	$21.77	$21.77	$21.64	$21.76	$21.23	5,778
2016-08-25	$21.52	$21.52	$21.52	$21.52	$20.99	1,412
2016-08-24	$21.69	$21.69	$21.44	$21.44	$20.92	599
2016-08-23	$21.52	$21.64	$21.51	$21.57	$21.05	3,037
2016-08-22	$21.58	$21.58	$21.54	$21.54	$21.01	9,396
2016-08-19	$21.20	$21.34	$21.17	$21.34	$20.82	893
2016-08-18	$20.78	$20.83	$20.75	$20.83	$20.32	625,020
2016-08-17	$20.95	$21.05	$20.95	$21.05	$20.54	379,560
2016-08-16	$21.35	$21.41	$21.20	$21.32	$20.80	54,077
2016-08-15	$20.86	$21.17	$20.86	$21.08	$20.56	6,846
2016-08-12	$21.09	$21.09	$20.97	$20.97	$20.46	3,596
2016-08-11	$20.80	$20.89	$20.80	$20.88	$20.37	9,356
2016-08-10	$20.75	$20.75	$20.63	$20.69	$20.18	10,400
2016-08-09	$20.48	$20.48	$20.35	$20.37	$19.87	6,901
2016-08-08	$20.53	$20.54	$20.47	$20.47	$19.97	5,486
2016-08-05	$20.63	$20.70	$20.54	$20.55	$20.05	4,339
2016-08-04	$20.63	$20.68	$20.09	$20.68	$20.17	23,953
2016-08-03	$19.54	$19.89	$19.54	$19.87	$19.38	6,579
2016-08-02	$20.15	$20.15	$19.80	$19.94	$19.45	12,738
2016-08-01	$20.15	$20.15	$19.98	$20.11	$19.62	11,250
2016-07-29	$21.88	$22.01	$21.67	$21.76	$21.23	2,073
2016-07-28	$21.75	$21.87	$21.54	$21.82	$21.29	4,593
2016-07-27	$21.74	$21.74	$21.51	$21.68	$21.15	2,595
2016-07-26	$20.58	$20.77	$20.58	$20.76	$20.25	3,065
2016-07-25	$21.16	$21.16	$21.02	$21.15	$20.63	4,819
2016-07-22	$20.86	$20.98	$20.86	$20.95	$20.44	1,176
2016-07-21	$20.93	$21.08	$20.85	$20.85	$20.34	7,270
2016-07-20	$20.99	$21.12	$20.90	$21.08	$20.57	25,355
2016-07-19	$21.25	$21.36	$21.15	$21.36	$20.84	7,814
2016-07-18	$21.42	$21.45	$21.20	$21.32	$20.80	3,783
2016-07-15	$21.39	$21.57	$21.37	$21.50	$20.97	4,663
2016-07-14	$21.22	$21.24	$21.11	$21.11	$20.59	2,769
2016-07-13	$21.47	$21.51	$21.36	$21.45	$20.93	4,050
2016-07-12	$21.26	$21.47	$21.25	$21.33	$20.81	18,749
2016-07-11	$20.29	$20.72	$20.29	$20.68	$20.17	12,608
2016-07-08	$19.90	$20.11	$19.90	$20.09	$19.59	7,151
2016-07-07	$19.76	$20.05	$19.76	$19.93	$19.44	5,505
2016-07-06	$19.76	$19.90	$19.62	$19.85	$19.37	34,658
2016-07-05	$20.16	$20.16	$20.06	$20.10	$19.61	3,818
2016-07-01	$20.45	$20.49	$20.37	$20.45	$19.95	8,629
2016-06-30	$20.25	$20.40	$20.25	$20.35	$19.85	3,782
2016-06-29	$20.65	$20.78	$20.60	$20.78	$20.27	6,080
2016-06-28	$20.36	$20.52	$20.26	$20.39	$19.89	4,405
2016-06-27	$20.00	$20.18	$19.96	$20.17	$19.68	5,005
2016-06-24	$21.06	$21.50	$21.06	$21.26	$20.74	7,501
2016-06-23	$22.30	$22.56	$22.30	$22.56	$22.01	9,001
2016-06-22	$21.99	$22.29	$21.79	$22.29	$21.75	50,710
2016-06-21	$22.18	$22.30	$22.09	$22.18	$21.64	7,259
2016-06-20	$22.05	$22.05	$21.62	$21.91	$21.37	12,585
2016-06-17	$21.31	$21.31	$21.12	$21.25	$20.73	3,945
2016-06-16	$20.81	$21.23	$20.81	$21.20	$20.68	8,182
2016-06-15	$21.54	$21.60	$21.48	$21.50	$20.97	8,202
2016-06-14	$21.11	$21.11	$20.83	$20.97	$20.45	7,105
2016-06-13	$21.33	$21.40	$21.17	$21.20	$20.68	29,242
2016-06-10	$21.72	$21.72	$21.57	$21.57	$21.05	12,786
2016-06-09	$22.77	$22.80	$22.76	$22.80	$22.24	5,277
2016-06-08	$23.22	$23.37	$23.22	$23.29	$22.72	3,754
2016-06-07	$22.89	$23.00	$22.89	$23.00	$22.44	9,411
2016-06-06	$22.43	$22.48	$22.17	$22.29	$21.75	5,222
2016-06-03	$22.10	$22.20	$22.07	$22.15	$21.61	11,995
2016-06-02	$22.14	$22.23	$22.13	$22.21	$21.67	4,202
2016-06-01	$22.69	$22.79	$22.62	$22.78	$22.22	7,567
2016-05-31	$22.84	$22.84	$22.61	$22.66	$22.11	2,554
2016-05-27	$22.03	$22.05	$22.00	$22.05	$21.51	2,454
2016-05-26	$22.03	$22.03	$21.90	$21.95	$21.41	52,210
2016-05-25	$22.18	$22.25	$21.94	$22.05	$21.51	94,666
2016-05-24	$21.99	$22.21	$21.99	$22.20	$21.65	8,340
2016-05-23	$22.29	$22.29	$21.85	$21.95	$21.41	5,030
2016-05-20	$22.22	$22.23	$22.07	$22.07	$21.53	5,737
2016-05-19	$22.18	$22.23	$21.88	$22.15	$21.61	7,402
2016-05-18	$22.46	$22.64	$22.39	$22.42	$21.87	6,471
2016-05-17	$22.24	$22.24	$21.98	$21.99	$21.45	4,394
2016-05-16	$22.14	$22.19	$22.00	$22.09	$21.55	16,389
2016-05-13	$22.19	$22.19	$22.02	$22.02	$21.48	941
2016-05-12	$23.05	$23.05	$22.67	$22.82	$22.26	4,906
2016-05-11	$22.77	$23.28	$22.77	$22.79	$22.24	4,661
2016-05-10	$22.62	$22.84	$22.56	$22.84	$22.28	2,717
2016-05-09	$22.24	$22.28	$22.12	$22.18	$21.64	3,366
2016-05-06	$22.14	$22.27	$21.96	$22.27	$21.73	1,176
2016-05-05	$22.42	$22.44	$22.28	$22.42	$21.88	5,507
2016-05-04	$22.19	$22.25	$22.12	$22.24	$21.70	9,121
2016-05-03	$22.27	$22.46	$22.23	$22.30	$21.76	13,861
2016-05-02	$22.75	$22.75	$22.59	$22.59	$22.04	4,284
2016-04-29	$22.40	$22.68	$22.13	$22.20	$21.66	6,391
2016-04-28	$23.09	$23.09	$22.47	$22.57	$22.02	5,748
2016-04-27	$23.72	$23.74	$23.67	$23.67	$23.09	1,105
2016-04-26	$23.69	$23.84	$23.69	$23.80	$23.22	3,999
2016-04-25	$23.86	$23.90	$23.78	$23.90	$23.31	2,327
2016-04-22	$23.86	$23.86	$23.80	$23.80	$23.22	1,658
2016-04-21	$23.85	$23.85	$23.63	$23.68	$23.10	4,246
2016-04-20	$23.25	$23.57	$23.25	$23.47	$22.90	3,093
2016-04-19	$22.83	$22.92	$22.75	$22.75	$22.19	6,385
2016-04-18	$22.53	$22.59	$22.53	$22.59	$22.04	2,906
2016-04-15	$22.51	$22.76	$22.51	$22.56	$22.01	3,126
2016-04-14	$22.67	$22.87	$22.67	$22.83	$22.27	5,073
2016-04-13	$22.22	$22.43	$22.09	$22.36	$21.81	5,334
2016-04-12	$21.83	$21.83	$21.33	$21.75	$21.22	10,512
2016-04-11	$21.12	$21.40	$21.12	$21.23	$20.71	5,957
2016-04-08	$21.19	$21.45	$21.16	$21.16	$20.64	2,473
2016-04-07	$20.74	$20.75	$20.37	$20.72	$20.21	4,372
2016-04-06	$20.42	$20.58	$20.28	$20.55	$20.05	4,842
2016-04-05	$20.72	$20.88	$20.56	$20.61	$20.11	5,438
2016-04-04	$21.23	$21.33	$21.00	$21.00	$20.49	4,177
2016-04-01	$21.64	$21.69	$21.33	$21.55	$21.02	9,164
2016-03-31	$22.69	$22.70	$22.57	$22.70	$22.15	13,554
2016-03-30	$22.92	$23.04	$22.92	$23.02	$22.45	5,260
2016-03-29	$22.54	$22.83	$22.45	$22.83	$22.27	4,942
2016-03-28	$22.65	$23.00	$22.34	$22.34	$21.79	3,182
2016-03-24	$22.25	$22.29	$22.00	$22.29	$21.48	13,979
2016-03-23	$22.32	$22.69	$22.32	$22.37	$21.56	4,844
2016-03-22	$22.95	$23.12	$22.78	$23.12	$22.28	5,702
2016-03-21	$22.57	$22.88	$22.57	$22.57	$21.75	6,598
2016-03-18	$22.88	$22.88	$22.48	$22.62	$21.80	3,638
2016-03-17	$22.45	$22.74	$22.45	$22.68	$21.86	6,453
2016-03-16	$22.37	$22.66	$22.16	$22.57	$21.75	9,025
2016-03-15	$22.47	$22.68	$22.22	$22.68	$21.86	5,474
2016-03-14	$22.76	$22.80	$22.42	$22.71	$21.89	8,334
2016-03-11	$21.79	$22.05	$21.79	$22.05	$21.25	34,901
2016-03-10	$21.82	$21.95	$21.44	$21.72	$20.93	2,661
2016-03-09	$21.95	$22.06	$21.89	$22.06	$21.26	2,745
2016-03-08	$22.34	$22.40	$22.15	$22.30	$21.49	9,217
2016-03-07	$22.42	$22.72	$22.42	$22.55	$21.73	6,336
2016-03-04	$22.76	$22.90	$22.76	$22.82	$21.99	1,567
2016-03-03	$22.45	$22.59	$22.29	$22.49	$21.67	6,633
2016-03-02	$22.36	$22.38	$22.27	$22.38	$21.57	3,775
2016-03-01	$22.01	$22.33	$21.96	$22.25	$21.44	13,290
2016-02-29	$21.91	$22.11	$21.86	$22.05	$21.25	11,622
2016-02-26	$22.25	$22.53	$22.21	$22.32	$21.51	7,738
2016-02-25	$22.10	$22.34	$21.96	$21.98	$21.18	36,481
2016-02-24	$21.97	$22.52	$21.88	$22.52	$21.70	36,437
2016-02-23	$22.28	$22.34	$22.03	$22.21	$21.40	20,143
2016-02-22	$22.25	$22.42	$22.25	$22.32	$21.51	12,700
2016-02-19	$22.10	$22.28	$21.92	$21.98	$21.18	5,020
2016-02-18	$22.20	$22.31	$21.97	$22.07	$21.27	10,978
2016-02-17	$21.13	$21.42	$21.06	$21.22	$20.45	56,800
2016-02-16	$21.55	$21.55	$21.09	$21.30	$20.53	12,259
2016-02-12	$19.98	$20.40	$19.95	$20.33	$19.59	4,725
2016-02-11	$21.01	$21.14	$20.83	$21.14	$20.37	8,824
2016-02-10	$21.74	$21.96	$21.45	$21.45	$20.67	4,436
2016-02-09	$21.76	$22.10	$21.76	$21.95	$21.15	17,207
2016-02-08	$23.50	$23.50	$22.63	$23.03	$22.19	5,548
2016-02-05	$23.10	$23.10	$22.71	$22.89	$22.06	5,113
2016-02-04	$23.89	$23.89	$23.66	$23.72	$22.85	5,126
2016-02-03	$23.75	$24.92	$23.75	$24.92	$24.02	13,385
2016-02-02	$23.68	$23.97	$23.58	$23.84	$22.98	11,507
2016-02-01	$24.87	$25.05	$24.82	$24.94	$24.03	8,109
2016-01-29	$25.02	$25.37	$24.80	$25.37	$24.45	10,884
2016-01-28	$24.73	$24.73	$24.45	$24.60	$23.71	11,867
2016-01-27	$24.67	$24.83	$24.46	$24.46	$23.57	6,044
2016-01-26	$24.30	$24.55	$24.26	$24.46	$23.57	15,987
2016-01-25	$24.45	$24.67	$24.09	$24.36	$23.48	21,859
2016-01-22	$24.33	$24.68	$24.24	$24.42	$23.53	4,879
2016-01-21	$23.16	$23.39	$23.08	$23.20	$22.36	8,442
2016-01-20	$23.59	$23.59	$22.99	$23.44	$22.58	24,767
2016-01-19	$24.23	$24.38	$23.81	$23.95	$23.08	15,061
2016-01-15	$24.02	$24.02	$23.73	$23.86	$22.99	7,050
2016-01-14	$24.28	$24.84	$24.21	$24.80	$23.90	38,975
2016-01-13	$25.05	$25.05	$24.38	$24.49	$23.60	2,843
2016-01-12	$24.77	$24.77	$24.46	$24.58	$23.69	14,003
2016-01-11	$24.92	$24.92	$24.47	$24.76	$23.86	7,962
2016-01-08	$25.10	$25.10	$24.60	$24.60	$23.71	4,562
2016-01-07	$25.73	$25.73	$25.33	$25.60	$24.67	1,824
2016-01-06	$26.12	$26.33	$26.01	$26.33	$25.37	3,006
2016-01-05	$26.41	$26.63	$26.23	$26.39	$25.43	4,342
2016-01-04	$27.25	$27.34	$27.22	$27.34	$26.34	1,248
2015-12-31	$28.75	$29.03	$28.75	$28.82	$28.82	3,067
2015-12-30	$29.00	$29.04	$28.88	$28.96	$28.96	2,402
2015-12-29	$29.42	$29.62	$29.29	$29.33	$29.33	3,495
2015-12-28	$28.96	$29.13	$28.95	$28.96	$28.96	1,233
2015-12-24	$27.87	$28.00	$27.82	$27.99	$27.99	5,895
2015-12-23	$28.00	$28.16	$27.88	$28.09	$28.09	5,976
2015-12-22	$27.73	$27.87	$27.56	$27.82	$27.82	7,589
2015-12-21	$27.75	$27.85	$27.58	$27.72	$27.72	6,352
2015-12-18	$27.75	$27.75	$27.75	$27.75	$27.75	913
2015-12-17	$28.30	$28.30	$28.11	$28.11	$28.11	4,292
2015-12-16	$28.22	$28.24	$27.98	$28.24	$28.24	22,816
2015-12-15	$27.61	$27.80	$27.41	$27.77	$27.77	26,385
2015-12-14	$27.86	$27.86	$27.68	$27.80	$27.80	9,032
2015-12-11	$27.86	$27.86	$27.48	$27.48	$27.48	3,703
2015-12-10	$28.24	$28.24	$27.95	$28.01	$28.01	4,130
2015-12-09	$28.10	$28.26	$28.10	$28.10	$28.10	180,306
2015-12-08	$28.49	$28.66	$28.49	$28.66	$28.66	31,159
2015-12-07	$29.35	$29.36	$29.35	$29.36	$29.36	28,632
2015-12-04	$29.25	$29.60	$29.25	$29.60	$29.60	29,970
2015-12-03	$29.20	$29.20	$28.78	$28.81	$28.81	26,515
2015-12-02	$29.55	$29.76	$29.46	$29.46	$29.46	4,166
2015-12-01	$30.01	$30.01	$29.78	$29.85	$29.85	7,421
2015-11-30	$28.74	$28.74	$28.49	$28.73	$28.73	2,102
2015-11-27	$28.95	$29.36	$28.90	$28.90	$28.90	1,929
2015-11-25	$28.88	$29.03	$28.67	$28.84	$28.84	7,713
2015-11-24	$28.84	$28.91	$28.70	$28.91	$28.91	36,563
2015-11-23	$27.93	$28.12	$27.84	$27.84	$27.84	4,433
2015-11-20	$27.96	$28.23	$27.96	$27.98	$27.98	3,253
2015-11-19	$27.82	$27.93	$27.74	$27.78	$27.78	1,457
2015-11-18	$27.58	$27.75	$27.51	$27.65	$27.65	16,944
2015-11-17	$27.59	$27.72	$27.59	$27.67	$27.67	11,947
2015-11-16	$26.70	$26.90	$26.70	$26.85	$26.85	6,889
2015-11-13	$26.92	$27.07	$26.84	$26.84	$26.84	2,517
2015-11-12	$26.98	$26.99	$26.80	$26.92	$26.92	2,165
2015-11-11	$27.80	$28.01	$27.67	$27.81	$27.81	1,900
2015-11-10	$27.71	$27.96	$27.70	$27.70	$27.70	2,269
2015-11-09	$28.23	$28.23	$27.64	$27.85	$27.85	7,291
2015-11-06	$27.70	$27.85	$27.52	$27.85	$27.85	4,137
2015-11-05	$28.02	$28.02	$27.53	$27.65	$27.65	8,452
2015-11-04	$27.37	$27.61	$27.13	$27.13	$27.13	6,041
2015-11-03	$27.92	$27.94	$27.76	$27.94	$27.94	4,267
2015-11-02	$27.37	$27.63	$27.37	$27.63	$27.63	1,002
2015-10-30	$28.84	$29.03	$28.40	$29.03	$29.03	3,362
2015-10-29	$28.30	$28.43	$28.28	$28.29	$28.29	1,373
2015-10-28	$28.68	$28.69	$28.46	$28.65	$28.65	6,244
2015-10-27	$27.86	$28.07	$27.63	$28.07	$28.07	3,668
2015-10-26	$28.06	$28.50	$28.02	$28.26	$28.26	2,067
2015-10-23	$28.30	$28.48	$28.30	$28.48	$28.48	2,781
2015-10-22	$27.97	$28.09	$27.70	$28.09	$28.09	6,069
2015-10-21	$29.48	$30.30	$29.48	$30.00	$30.00	4,560
2015-10-20	$28.56	$28.61	$28.53	$28.56	$28.56	7,491
2015-10-19	$28.14	$28.58	$28.14	$28.58	$28.58	5,656
2015-10-16	$29.09	$29.18	$28.90	$28.99	$28.99	8,294
2015-10-15	$28.80	$28.80	$28.59	$28.70	$28.70	6,537
2015-10-14	$28.21	$28.34	$28.21	$28.34	$28.34	1,046
2015-10-13	$28.98	$29.13	$28.98	$29.13	$29.13	1,132
2015-10-12	$28.25	$28.47	$28.02	$28.47	$28.47	2,156
2015-10-09	$27.99	$28.14	$27.99	$28.07	$28.07	0
2015-10-08	$27.99	$28.14	$27.99	$28.07	$28.07	1,975
2015-10-07	$28.84	$28.96	$28.74	$28.89	$28.89	185,576
2015-10-06	$28.38	$28.38	$27.90	$27.90	$27.90	155,225
2015-10-05	$27.73	$28.42	$27.73	$28.42	$28.42	108,595
2015-10-02	$27.05	$27.15	$27.05	$27.15	$27.15	197,202
2015-10-01	$25.99	$26.30	$25.97	$26.10	$26.10	200,217
2015-09-30	$25.48	$25.48	$25.28	$25.29	$25.29	56,528
2015-09-29	$25.10	$25.10	$25.10	$25.10	$25.10	0
2015-09-28	$25.10	$25.10	$25.10	$25.10	$25.10	100
2015-09-25	$25.55	$25.59	$25.26	$25.59	$25.59	0
2015-09-24	$25.55	$25.59	$25.26	$25.59	$25.59	5,445
2015-09-23	$25.55	$25.55	$25.55	$25.55	$25.55	300
2015-09-22	$25.46	$25.49	$25.45	$25.49	$25.49	463
2015-09-21	$27.12	$27.12	$26.85	$26.85	$26.85	0
2015-09-18	$27.12	$27.12	$26.85	$26.85	$26.85	0
2015-09-17	$27.12	$27.12	$26.85	$26.85	$26.85	532
2015-09-16	$25.22	$25.40	$25.15	$25.40	$25.40	0
2015-09-15	$25.22	$25.40	$25.15	$25.40	$25.40	1,177
2015-09-14	$24.46	$24.46	$24.41	$24.41	$24.41	0
2015-09-11	$24.46	$24.46	$24.41	$24.41	$24.41	0
2015-09-10	$24.46	$24.46	$24.41	$24.41	$24.41	0
2015-09-09	$24.46	$24.46	$24.41	$24.41	$24.41	300
2015-09-08	$24.38	$24.38	$24.38	$24.38	$24.38	224

Sumitomo Chemical Company Ltd (SOMMY) News Headlines

Recent Sumitomo Chemical Company Ltd (SOMMY) News

Similar Companies to Sumitomo Chemical Company Ltd (SOMMY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Sumitomo Chemical Company Ltd (SOMMY) Exchange: PINK