Spirit Realty Capital Inc (SRC) Stock

Data as of Aug. 22, 2025

$42.31 ($-0.67) -1.56%

Spirit Realty Capital Inc - Daily Information

Click for more stock information on Spirit Realty Capital Inc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$43.14
Previous Close	$42.31
High	$43.67
Low	$42.15
Adjusted Open	$43.14
Previous Adjusted Close	$42.31
Adjusted High	$43.67
Adjusted Low	$42.15

About Spirit Realty Capital Inc (SRC)

No Description Available

Invest in Spirit Realty Capital Inc (SRC)

Get up to $250 in Bitcoin for funding an account.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Spirit Realty Capital Inc (SRC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-01-22	$43.14	$43.67	$42.15	$42.31	$42.31	45,113,755
2024-01-19	$42.77	$43.13	$42.20	$42.98	$42.98	2,238,227
2024-01-18	$43.57	$43.68	$42.50	$42.71	$42.71	1,888,662
2024-01-17	$43.89	$44.37	$43.13	$43.54	$43.54	991,417
2024-01-16	$44.56	$44.84	$44.32	$44.48	$44.48	840,589
2024-01-12	$45.54	$45.60	$44.56	$44.86	$44.86	924,113
2024-01-11	$44.80	$45.23	$44.45	$45.15	$45.15	985,464
2024-01-10	$45.24	$45.53	$44.88	$45.03	$45.03	1,069,444
2024-01-09	$44.87	$45.54	$44.82	$45.17	$45.17	931,754
2024-01-08	$44.04	$45.32	$44.01	$45.25	$45.25	1,424,056
2024-01-05	$43.65	$44.19	$43.45	$44.08	$44.08	891,746
2024-01-04	$43.91	$44.31	$43.70	$43.90	$43.90	849,599
2024-01-03	$44.16	$44.23	$43.59	$43.91	$43.91	922,756
2024-01-02	$43.52	$44.59	$43.35	$44.58	$44.58	820,668
2023-12-29	$44.13	$44.25	$43.69	$43.69	$43.69	1,610,875
2023-12-28	$43.64	$44.43	$43.64	$44.43	$44.43	954,428
2023-12-27	$43.74	$43.99	$43.63	$43.97	$43.97	1,081,475
2023-12-26	$43.60	$44.29	$43.60	$44.28	$43.62	1,318,181
2023-12-22	$43.72	$44.22	$43.57	$43.67	$43.01	1,703,547
2023-12-21	$43.87	$44.13	$43.40	$43.67	$43.01	1,775,767
2023-12-20	$43.82	$44.29	$43.52	$43.54	$43.54	1,043,714
2023-12-19	$43.47	$44.00	$43.45	$43.83	$43.83	820,656
2023-12-18	$43.98	$44.02	$43.32	$43.32	$43.32	3,045,259
2023-12-15	$43.80	$44.28	$43.46	$43.90	$43.90	3,688,227
2023-12-14	$44.06	$44.61	$44.05	$44.32	$44.32	1,680,191
2023-12-13	$41.76	$43.60	$41.76	$43.36	$43.36	1,346,374
2023-12-12	$41.75	$41.89	$41.40	$41.76	$41.76	865,977
2023-12-11	$41.24	$41.81	$41.24	$41.72	$41.72	860,704
2023-12-08	$41.86	$41.87	$41.08	$41.31	$41.31	1,159,340
2023-12-07	$41.90	$42.33	$41.70	$42.01	$42.01	1,094,437
2023-12-06	$42.61	$43.21	$41.98	$42.00	$42.00	1,028,164
2023-12-05	$42.40	$42.57	$41.98	$42.24	$42.24	2,158,103
2023-12-04	$41.70	$42.64	$41.61	$42.59	$42.59	1,255,182
2023-12-01	$41.15	$41.92	$41.11	$41.80	$41.80	2,222,000
2023-11-30	$41.01	$41.43	$40.74	$41.30	$41.30	2,380,828
2023-11-29	$41.35	$41.55	$40.85	$40.96	$40.96	1,330,296
2023-11-28	$41.11	$41.55	$41.03	$41.07	$41.07	3,593,218
2023-11-27	$40.91	$41.45	$40.86	$41.29	$41.29	2,319,403
2023-11-24	$40.53	$41.09	$40.48	$40.96	$40.96	587,622
2023-11-22	$41.00	$41.07	$40.49	$40.57	$40.57	968,778
2023-11-21	$40.37	$40.82	$40.21	$40.79	$40.79	817,753
2023-11-20	$40.27	$40.68	$40.00	$40.53	$40.53	2,057,270
2023-11-17	$40.76	$40.77	$40.16	$40.33	$40.33	1,679,228
2023-11-16	$39.83	$40.54	$39.83	$40.36	$40.36	2,981,624
2023-11-15	$39.74	$40.23	$39.57	$39.90	$39.90	2,688,826
2023-11-14	$39.11	$40.19	$38.99	$39.70	$39.70	1,644,130
2023-11-13	$37.92	$38.12	$37.74	$38.01	$38.01	1,407,818
2023-11-10	$38.41	$38.49	$37.98	$38.07	$38.07	1,146,513
2023-11-09	$39.05	$39.15	$37.97	$38.22	$38.22	1,895,274
2023-11-08	$38.61	$39.12	$38.61	$38.93	$38.93	2,671,717
2023-11-07	$38.58	$38.79	$38.12	$38.60	$38.60	2,956,155
2023-11-06	$38.51	$38.66	$38.29	$38.42	$38.42	2,131,777
2023-11-03	$38.57	$39.12	$38.57	$38.73	$38.73	1,571,089
2023-11-02	$36.99	$38.26	$36.99	$38.11	$38.11	3,836,641
2023-11-01	$36.12	$36.70	$36.01	$36.52	$36.52	3,172,897
2023-10-31	$35.08	$36.24	$34.89	$35.99	$35.99	7,799,338
2023-10-30	$35.90	$36.30	$34.02	$34.89	$34.89	25,377,566
2023-10-27	$33.23	$33.23	$32.22	$32.35	$32.35	1,202,815
2023-10-26	$32.79	$33.27	$32.79	$33.09	$33.09	921,488
2023-10-25	$32.72	$32.99	$32.61	$32.63	$32.63	659,147
2023-10-24	$32.76	$33.25	$32.67	$33.04	$33.04	882,280
2023-10-23	$33.00	$33.27	$32.52	$32.54	$32.54	885,920
2023-10-20	$33.46	$33.70	$33.20	$33.21	$33.21	1,248,993
2023-10-19	$33.88	$34.14	$33.14	$33.37	$33.37	1,724,130
2023-10-18	$34.48	$34.62	$34.11	$34.11	$34.11	1,068,319
2023-10-17	$34.00	$35.07	$34.00	$34.77	$34.77	1,184,819
2023-10-16	$33.91	$34.24	$33.64	$34.18	$34.18	1,745,310
2023-10-13	$33.79	$33.86	$33.51	$33.71	$33.71	1,180,667
2023-10-12	$33.80	$33.80	$33.30	$33.60	$33.60	1,112,716
2023-10-11	$33.78	$34.03	$33.47	$33.85	$33.85	1,028,032
2023-10-10	$33.14	$33.58	$32.84	$33.50	$33.50	1,325,527
2023-10-09	$32.86	$33.78	$32.86	$33.59	$33.59	1,367,953
2023-10-06	$32.79	$33.27	$32.48	$33.00	$33.00	796,879
2023-10-05	$33.15	$33.29	$32.74	$33.00	$33.00	821,337
2023-10-04	$32.88	$33.16	$32.61	$33.10	$33.10	1,228,380
2023-10-03	$32.90	$33.19	$32.50	$32.73	$32.73	1,865,748
2023-10-02	$33.46	$33.75	$32.88	$33.17	$33.17	1,578,695
2023-09-29	$33.69	$34.08	$33.30	$33.53	$33.53	1,506,037
2023-09-28	$32.83	$33.39	$32.83	$33.30	$33.30	949,570
2023-09-27	$34.13	$34.30	$33.29	$33.38	$32.72	1,000,526
2023-09-26	$34.58	$34.58	$33.64	$33.99	$33.32	1,456,181
2023-09-25	$34.59	$34.81	$34.40	$34.80	$34.11	1,550,637
2023-09-22	$35.38	$35.49	$34.65	$34.66	$34.66	1,407,291
2023-09-21	$36.17	$36.31	$34.93	$35.24	$35.24	2,197,918
2023-09-20	$36.60	$37.01	$36.50	$36.67	$36.67	775,421
2023-09-19	$36.23	$36.57	$36.21	$36.44	$36.44	1,256,472
2023-09-18	$36.50	$36.67	$36.20	$36.29	$36.29	902,366
2023-09-15	$36.74	$36.88	$36.12	$36.42	$36.42	1,881,633
2023-09-14	$36.79	$37.11	$36.79	$36.91	$36.91	903,971
2023-09-13	$36.74	$36.81	$36.34	$36.50	$36.50	908,117
2023-09-12	$36.44	$36.79	$36.44	$36.75	$36.75	1,279,966
2023-09-11	$37.05	$37.17	$36.52	$36.60	$36.60	1,066,921
2023-09-08	$37.60	$37.60	$37.01	$37.05	$37.05	951,876
2023-09-07	$37.76	$37.84	$37.38	$37.59	$37.59	1,182,271
2023-09-06	$37.54	$37.91	$37.32	$37.85	$37.85	896,445
2023-09-05	$38.50	$38.72	$37.47	$37.47	$37.47	821,385
2023-09-01	$38.71	$38.99	$38.49	$38.65	$38.65	382,311
2023-08-31	$38.60	$38.75	$38.50	$38.61	$38.61	544,419
2023-08-30	$38.59	$38.73	$38.36	$38.70	$38.70	800,414
2023-08-29	$38.47	$38.59	$38.33	$38.50	$38.50	525,435
2023-08-28	$38.35	$38.87	$38.35	$38.45	$38.45	1,056,535
2023-08-25	$38.45	$38.67	$38.21	$38.30	$38.30	487,002
2023-08-24	$38.73	$39.25	$38.39	$38.40	$38.40	522,736
2023-08-23	$38.04	$38.74	$37.97	$38.71	$38.71	721,443
2023-08-22	$37.75	$38.15	$37.72	$37.95	$37.95	749,846
2023-08-21	$37.75	$37.80	$37.22	$37.64	$37.64	656,517
2023-08-18	$37.54	$38.13	$37.54	$37.85	$37.85	870,315
2023-08-17	$38.10	$38.43	$37.81	$37.82	$37.82	589,190
2023-08-16	$38.70	$38.91	$38.12	$38.17	$38.17	792,027
2023-08-15	$39.00	$39.03	$38.54	$38.70	$38.70	1,134,519
2023-08-14	$39.71	$39.71	$38.97	$39.26	$39.26	422,685
2023-08-11	$39.77	$39.91	$39.49	$39.80	$39.80	462,195
2023-08-10	$40.05	$40.39	$39.52	$39.75	$39.75	607,717
2023-08-09	$39.64	$39.95	$39.27	$39.79	$39.79	714,314
2023-08-08	$39.61	$40.27	$39.11	$39.88	$39.88	860,171
2023-08-07	$39.58	$39.98	$39.50	$39.85	$39.85	529,682
2023-08-04	$39.14	$39.86	$39.06	$39.53	$39.53	911,803
2023-08-03	$39.58	$39.58	$38.89	$39.15	$39.15	1,488,938
2023-08-02	$39.97	$40.30	$39.72	$39.76	$39.76	816,445
2023-08-01	$40.31	$40.46	$39.99	$40.30	$40.30	661,474
2023-07-31	$40.30	$40.57	$40.07	$40.33	$40.33	661,248
2023-07-28	$40.70	$40.85	$40.13	$40.30	$40.30	513,610
2023-07-27	$41.74	$41.75	$40.39	$40.50	$40.50	1,031,166
2023-07-26	$41.18	$41.58	$41.06	$41.57	$41.57	734,019
2023-07-25	$41.88	$41.92	$41.11	$41.13	$41.13	808,847
2023-07-24	$41.97	$42.33	$41.75	$41.88	$41.88	630,516
2023-07-21	$41.95	$42.13	$41.71	$41.82	$41.82	658,093
2023-07-20	$41.67	$41.82	$41.26	$41.74	$41.74	640,585
2023-07-19	$41.30	$41.59	$41.12	$41.48	$41.48	679,661
2023-07-18	$41.08	$41.24	$40.87	$40.99	$40.99	614,474
2023-07-17	$40.46	$41.02	$40.32	$40.98	$40.98	764,192
2023-07-14	$40.64	$40.75	$40.27	$40.70	$40.70	897,109
2023-07-13	$40.14	$40.86	$40.12	$40.77	$40.77	784,809
2023-07-12	$40.72	$40.80	$40.15	$40.18	$40.18	560,411
2023-07-11	$39.40	$40.35	$39.30	$40.22	$40.22	626,520
2023-07-10	$39.28	$39.40	$38.97	$39.30	$39.30	382,631
2023-07-07	$39.30	$39.60	$39.14	$39.25	$39.25	726,042
2023-07-06	$39.28	$39.51	$38.70	$39.40	$39.40	548,126
2023-07-05	$39.63	$40.07	$39.20	$39.77	$39.77	381,460
2023-07-03	$39.32	$39.86	$39.09	$39.65	$39.65	304,077
2023-06-30	$39.59	$39.61	$38.89	$39.38	$39.38	979,477
2023-06-29	$38.54	$39.31	$38.36	$39.28	$39.28	380,244
2023-06-28	$39.09	$39.32	$38.77	$39.31	$38.66	843,517
2023-06-27	$38.72	$39.22	$38.56	$39.03	$38.38	878,938
2023-06-26	$38.12	$38.87	$38.05	$38.72	$38.72	740,238
2023-06-23	$38.69	$38.77	$38.07	$38.18	$38.18	856,015
2023-06-22	$39.24	$39.24	$38.45	$38.80	$38.80	654,313
2023-06-21	$39.63	$39.63	$38.91	$39.04	$39.04	988,658
2023-06-20	$40.03	$40.20	$39.34	$39.72	$39.72	546,563
2023-06-16	$40.19	$40.30	$39.75	$40.08	$40.08	905,377
2023-06-15	$39.86	$40.11	$39.58	$40.03	$40.03	504,998
2023-06-14	$39.34	$40.21	$39.34	$39.89	$39.89	612,257
2023-06-13	$40.04	$40.49	$39.89	$39.96	$39.96	632,334
2023-06-12	$40.02	$40.21	$39.60	$40.08	$40.08	388,182
2023-06-09	$39.70	$40.10	$39.56	$40.04	$40.04	430,348
2023-06-08	$40.08	$40.38	$39.72	$39.75	$39.75	590,542
2023-06-07	$39.96	$40.57	$39.51	$40.40	$40.40	444,062
2023-06-06	$39.48	$39.92	$39.25	$39.77	$39.77	300,304
2023-06-05	$39.52	$39.84	$39.21	$39.29	$39.29	416,099
2023-06-02	$38.95	$39.83	$38.88	$39.82	$39.82	518,839
2023-06-01	$39.06	$39.34	$38.47	$38.58	$38.58	613,096
2023-05-31	$38.94	$39.39	$38.77	$39.06	$39.06	644,827
2023-05-30	$38.74	$39.20	$38.56	$38.97	$38.97	494,341
2023-05-26	$37.82	$38.64	$37.64	$38.55	$38.55	509,402
2023-05-25	$38.98	$38.98	$37.75	$37.83	$37.83	670,573
2023-05-24	$39.11	$39.13	$38.72	$38.93	$38.93	800,969
2023-05-23	$39.34	$39.92	$39.16	$39.22	$39.22	733,087
2023-05-22	$38.96	$39.44	$38.76	$39.31	$39.31	875,764
2023-05-19	$38.77	$38.98	$38.39	$38.92	$38.92	958,030
2023-05-18	$38.39	$38.52	$38.02	$38.41	$38.41	962,222
2023-05-17	$37.94	$38.72	$37.63	$38.66	$38.66	796,149
2023-05-16	$38.49	$38.61	$37.71	$37.73	$37.73	610,982
2023-05-15	$38.60	$38.80	$38.31	$38.59	$38.59	403,023
2023-05-12	$38.47	$38.51	$38.06	$38.42	$38.42	286,200
2023-05-11	$38.47	$38.49	$38.03	$38.46	$38.46	499,327
2023-05-10	$39.06	$39.06	$38.43	$38.66	$38.66	409,713
2023-05-09	$39.05	$39.30	$38.44	$38.57	$38.57	698,939
2023-05-08	$39.19	$39.31	$38.84	$39.09	$39.09	314,867
2023-05-05	$39.02	$39.29	$38.71	$39.16	$39.16	461,509
2023-05-04	$37.82	$38.95	$37.45	$38.73	$38.73	737,397
2023-05-03	$37.35	$38.04	$37.09	$37.39	$37.39	795,717
2023-05-02	$37.72	$37.82	$37.02	$37.13	$37.13	545,939
2023-05-01	$38.27	$38.61	$37.86	$37.91	$37.91	575,750
2023-04-28	$37.84	$38.56	$37.71	$38.46	$38.46	871,241
2023-04-27	$36.92	$37.87	$36.92	$37.70	$37.70	593,403
2023-04-26	$37.46	$37.67	$36.91	$36.91	$36.91	642,767
2023-04-25	$37.57	$37.67	$37.32	$37.41	$37.41	563,470
2023-04-24	$37.90	$38.12	$37.30	$37.59	$37.59	532,018
2023-04-21	$38.05	$38.16	$37.55	$37.94	$37.94	523,512
2023-04-20	$37.87	$38.12	$37.78	$37.94	$37.94	549,341
2023-04-19	$37.87	$38.15	$37.75	$38.08	$38.08	464,978
2023-04-18	$38.46	$38.70	$37.93	$38.14	$38.14	466,364
2023-04-17	$37.77	$38.56	$37.74	$38.54	$38.54	950,723
2023-04-14	$38.55	$38.79	$37.50	$37.84	$37.84	941,922
2023-04-13	$38.25	$38.37	$37.55	$38.36	$38.36	1,049,542
2023-04-12	$39.08	$39.09	$38.28	$38.38	$38.38	658,277
2023-04-11	$38.81	$38.95	$38.42	$38.68	$38.68	691,356
2023-04-10	$38.73	$38.92	$38.47	$38.86	$38.86	669,673
2023-04-06	$39.02	$39.02	$38.38	$38.75	$38.75	515,024
2023-04-05	$39.44	$39.48	$38.63	$38.79	$38.79	586,292
2023-04-04	$39.62	$39.82	$39.04	$39.48	$39.48	574,127
2023-04-03	$39.88	$40.09	$39.23	$39.56	$39.56	813,555
2023-03-31	$39.15	$39.87	$39.05	$39.84	$39.84	1,010,073
2023-03-30	$38.69	$39.03	$38.61	$38.83	$38.83	478,590
2023-03-29	$38.51	$38.97	$38.36	$38.95	$38.30	602,231
2023-03-28	$38.01	$38.37	$37.82	$38.10	$37.46	574,077
2023-03-27	$38.64	$38.75	$38.24	$38.30	$37.66	473,285
2023-03-24	$37.07	$38.20	$37.05	$38.18	$37.54	625,937
2023-03-23	$37.82	$38.36	$37.18	$37.25	$36.62	628,203
2023-03-22	$38.82	$39.05	$37.57	$37.60	$36.97	1,074,069
2023-03-21	$39.53	$39.75	$38.36	$38.83	$38.18	984,575
2023-03-20	$39.03	$39.68	$38.78	$39.23	$38.57	996,237
2023-03-17	$38.71	$39.15	$38.01	$38.73	$38.08	1,960,466
2023-03-16	$38.83	$39.24	$38.25	$38.88	$38.23	1,468,814
2023-03-15	$39.16	$39.64	$38.42	$39.21	$38.55	1,250,619
2023-03-14	$40.52	$40.69	$39.41	$39.64	$38.97	1,522,903
2023-03-13	$38.92	$40.43	$38.91	$39.89	$39.22	907,039
2023-03-10	$41.00	$41.03	$39.27	$39.36	$38.70	1,035,908
2023-03-09	$41.65	$41.87	$41.00	$41.06	$40.37	840,563
2023-03-08	$41.16	$41.75	$41.09	$41.66	$40.96	867,905
2023-03-07	$41.91	$41.91	$40.87	$41.01	$40.32	766,330
2023-03-06	$42.12	$42.22	$41.75	$41.79	$41.09	548,730
2023-03-03	$41.77	$42.03	$41.36	$41.90	$41.20	959,378
2023-03-02	$40.98	$41.67	$40.90	$41.61	$40.91	716,571
2023-03-01	$40.85	$41.27	$40.59	$40.98	$40.29	902,149
2023-02-28	$41.86	$42.41	$41.16	$41.18	$40.49	2,032,612
2023-02-27	$42.97	$44.15	$41.92	$42.22	$41.51	1,087,996
2023-02-24	$42.60	$42.91	$41.78	$42.55	$42.55	870,306
2023-02-23	$43.34	$43.72	$42.80	$42.99	$42.99	1,166,297
2023-02-22	$43.72	$44.10	$43.02	$43.08	$43.08	902,989
2023-02-21	$44.18	$44.24	$43.26	$43.63	$43.63	865,504
2023-02-17	$44.20	$44.59	$43.59	$44.20	$44.20	1,179,620
2023-02-16	$43.27	$44.49	$43.20	$44.18	$44.18	1,712,846
2023-02-15	$43.20	$44.09	$43.20	$44.06	$44.06	561,396
2023-02-14	$44.20	$44.65	$43.50	$43.51	$43.51	799,562
2023-02-13	$43.93	$44.59	$43.79	$44.36	$44.36	670,272
2023-02-10	$43.42	$44.19	$43.21	$44.03	$44.03	1,241,459
2023-02-09	$44.33	$44.33	$43.41	$43.47	$43.47	1,089,828
2023-02-08	$43.76	$44.02	$43.41	$44.00	$44.00	1,424,131
2023-02-07	$43.26	$43.99	$42.94	$43.80	$43.80	1,336,854
2023-02-06	$43.05	$43.74	$42.61	$43.55	$43.55	1,048,194
2023-02-03	$43.21	$43.43	$42.64	$43.38	$43.38	739,472
2023-02-02	$43.69	$44.11	$43.17	$43.51	$43.51	762,557
2023-02-01	$43.77	$44.03	$42.58	$43.39	$43.39	887,139
2023-01-31	$42.84	$44.01	$42.65	$43.88	$43.88	1,089,677
2023-01-30	$42.69	$43.19	$42.61	$42.74	$42.74	486,014
2023-01-27	$42.24	$42.98	$42.24	$42.89	$42.89	460,357
2023-01-26	$42.00	$42.35	$41.78	$42.18	$42.18	809,888
2023-01-25	$41.50	$42.03	$41.46	$41.93	$41.93	553,660
2023-01-24	$39.85	$41.71	$39.85	$41.60	$41.60	279,519
2023-01-23	$41.24	$41.83	$41.01	$41.37	$41.37	355,351
2023-01-20	$40.96	$41.38	$40.54	$41.30	$41.30	428,233
2023-01-19	$41.59	$41.89	$41.00	$41.05	$41.05	500,671
2023-01-18	$42.54	$42.67	$41.63	$41.64	$41.64	337,846
2023-01-17	$42.27	$42.66	$42.12	$42.45	$42.45	573,922
2023-01-13	$41.84	$42.32	$41.44	$42.20	$42.20	496,395
2023-01-12	$41.66	$42.45	$41.42	$42.32	$42.32	655,476
2023-01-11	$40.70	$41.57	$40.63	$41.47	$41.47	566,915
2023-01-10	$40.39	$40.63	$39.89	$40.35	$40.35	1,033,956
2023-01-09	$40.01	$40.47	$39.88	$40.43	$40.43	1,186,076
2023-01-06	$40.33	$41.02	$40.20	$40.48	$40.48	1,471,372
2023-01-05	$40.16	$40.16	$39.43	$40.10	$40.10	512,319
2023-01-04	$39.90	$41.04	$39.90	$40.49	$40.49	609,635
2023-01-03	$40.43	$40.64	$39.54	$39.67	$39.67	580,101
2022-12-30	$39.49	$39.97	$39.47	$39.93	$39.93	546,842
2022-12-29	$39.42	$39.86	$39.02	$39.79	$39.79	564,138
2022-12-28	$40.89	$40.95	$39.62	$39.71	$39.06	529,562
2022-12-27	$40.79	$40.91	$40.33	$40.67	$40.00	487,426
2022-12-23	$40.38	$40.77	$40.10	$40.77	$40.77	853,246
2022-12-22	$40.58	$40.81	$39.79	$40.44	$40.44	582,651
2022-12-21	$40.84	$41.41	$40.84	$40.93	$40.93	565,451
2022-12-20	$40.34	$40.75	$39.90	$40.39	$40.39	713,383
2022-12-19	$40.68	$40.99	$39.98	$40.44	$40.44	759,380
2022-12-16	$40.95	$41.18	$40.11	$40.68	$40.68	3,387,229
2022-12-15	$41.06	$41.62	$40.45	$41.38	$41.38	1,488,579
2022-12-14	$41.60	$42.37	$41.33	$41.57	$41.57	893,338
2022-12-13	$42.47	$42.65	$41.34	$41.74	$41.74	887,773
2022-12-12	$41.31	$41.54	$40.88	$41.53	$41.53	408,290
2022-12-09	$41.19	$41.38	$41.07	$41.29	$41.29	810,260
2022-12-08	$41.45	$41.66	$41.19	$41.31	$41.31	603,982
2022-12-07	$40.69	$41.44	$40.69	$41.23	$41.23	609,946
2022-12-06	$40.69	$40.85	$40.30	$40.59	$40.59	558,004
2022-12-05	$40.83	$41.06	$40.37	$40.57	$40.57	437,665
2022-12-02	$40.72	$41.53	$40.61	$41.25	$41.25	602,878
2022-12-01	$41.84	$42.08	$40.47	$40.90	$40.90	659,553
2022-11-30	$40.41	$41.47	$39.94	$41.42	$41.42	954,283
2022-11-29	$40.06	$40.84	$40.03	$40.70	$40.70	622,687
2022-11-28	$41.46	$41.51	$40.05	$40.06	$40.06	598,436
2022-11-25	$41.35	$41.65	$41.30	$41.65	$41.65	329,843
2022-11-23	$41.95	$42.03	$41.20	$41.28	$41.28	525,311
2022-11-22	$41.85	$42.22	$41.56	$42.08	$42.08	652,279
2022-11-21	$41.22	$41.91	$41.10	$41.80	$41.80	748,683
2022-11-18	$41.41	$41.41	$40.55	$41.17	$41.17	558,093
2022-11-17	$39.82	$40.82	$39.69	$40.82	$40.82	562,031
2022-11-16	$40.32	$40.46	$39.75	$40.34	$40.34	739,870
2022-11-15	$40.40	$40.60	$39.86	$40.44	$40.44	811,094
2022-11-14	$39.84	$40.25	$39.62	$39.82	$39.82	664,744
2022-11-11	$40.19	$40.50	$39.84	$40.18	$40.18	587,125
2022-11-10	$39.84	$40.90	$39.50	$40.16	$40.16	758,736
2022-11-09	$37.62	$39.19	$37.51	$38.41	$38.41	888,536
2022-11-08	$38.12	$38.29	$37.44	$37.62	$37.62	573,916
2022-11-07	$38.37	$38.53	$37.58	$38.13	$38.13	609,129
2022-11-04	$38.03	$38.55	$37.64	$38.21	$38.21	452,982
2022-11-03	$37.57	$38.25	$37.16	$37.74	$37.74	572,347
2022-11-02	$39.15	$39.35	$37.99	$38.03	$38.03	517,846
2022-11-01	$39.24	$39.59	$38.91	$39.38	$39.38	543,136
2022-10-31	$38.08	$38.91	$38.01	$38.83	$38.83	631,703
2022-10-28	$37.68	$38.53	$37.68	$38.39	$38.39	702,641
2022-10-27	$37.65	$38.18	$37.51	$37.80	$37.80	707,677
2022-10-26	$37.28	$37.63	$37.09	$37.27	$37.27	660,250
2022-10-25	$35.84	$37.34	$35.57	$37.27	$37.27	700,424
2022-10-24	$35.65	$35.86	$35.49	$35.72	$35.72	402,461
2022-10-21	$34.70	$35.37	$34.31	$35.35	$35.35	548,085
2022-10-20	$35.01	$35.62	$34.69	$34.72	$34.72	796,009
2022-10-19	$35.96	$36.02	$34.55	$34.97	$34.97	990,107
2022-10-18	$36.31	$36.81	$36.03	$36.37	$36.37	932,498
2022-10-17	$35.94	$36.31	$35.72	$35.79	$35.79	1,281,756
2022-10-14	$36.53	$36.69	$35.11	$35.29	$35.29	526,842
2022-10-13	$35.29	$36.40	$35.15	$36.02	$36.02	604,180
2022-10-12	$35.88	$36.38	$35.47	$36.05	$36.05	1,017,360
2022-10-11	$35.09	$36.07	$34.85	$35.85	$35.85	771,874
2022-10-10	$35.66	$35.99	$35.10	$35.10	$35.10	900,184
2022-10-07	$35.84	$35.97	$35.22	$35.36	$35.36	806,649
2022-10-06	$36.68	$36.92	$36.04	$36.19	$36.19	604,890
2022-10-05	$36.83	$37.05	$36.17	$36.74	$36.74	928,249
2022-10-04	$36.99	$37.75	$36.99	$37.43	$37.43	648,817
2022-10-03	$36.77	$36.96	$35.75	$36.63	$36.63	1,006,727
2022-09-30	$35.77	$36.53	$35.55	$36.16	$36.16	2,582,422
2022-09-29	$37.21	$37.22	$35.37	$35.49	$35.49	1,083,405
2022-09-28	$37.66	$38.40	$37.23	$38.05	$37.35	1,005,235
2022-09-27	$37.81	$38.00	$36.90	$37.15	$37.15	617,910
2022-09-26	$38.22	$38.54	$37.06	$37.43	$37.43	829,261
2022-09-23	$39.10	$39.50	$38.07	$38.34	$38.34	2,014,139
2022-09-22	$40.73	$40.82	$39.60	$39.61	$39.61	1,375,215
2022-09-21	$42.35	$42.65	$40.86	$40.86	$40.86	1,421,505
2022-09-20	$42.03	$42.39	$41.58	$42.13	$42.13	893,848
2022-09-19	$41.85	$42.55	$41.65	$42.55	$42.55	1,120,359
2022-09-16	$41.77	$42.30	$41.52	$42.13	$42.13	2,386,372
2022-09-15	$41.51	$42.58	$41.51	$42.04	$42.04	2,046,363
2022-09-14	$41.33	$41.33	$40.60	$41.09	$41.09	599,661
2022-09-13	$41.87	$42.04	$41.13	$41.32	$41.32	626,223
2022-09-12	$42.02	$42.83	$41.88	$42.71	$42.71	840,016
2022-09-09	$40.93	$41.67	$40.84	$41.61	$41.61	675,844
2022-09-08	$40.88	$41.31	$40.57	$40.81	$40.81	605,171
2022-09-07	$40.35	$41.32	$40.35	$41.19	$41.19	352,306
2022-09-06	$40.41	$40.52	$40.02	$40.46	$40.46	407,725
2022-09-02	$41.06	$41.14	$40.09	$40.16	$40.16	372,312
2022-09-01	$40.34	$40.81	$40.09	$40.65	$40.65	686,337
2022-08-31	$41.56	$41.59	$40.85	$40.85	$40.85	1,124,735
2022-08-30	$42.31	$42.31	$41.19	$41.23	$41.23	547,279
2022-08-29	$41.72	$42.15	$41.49	$41.89	$41.89	519,184
2022-08-26	$42.67	$42.75	$41.89	$41.93	$41.93	334,087
2022-08-25	$42.39	$42.77	$42.33	$42.70	$42.70	379,424
2022-08-24	$42.30	$42.42	$42.03	$42.27	$42.27	526,980
2022-08-23	$42.38	$42.38	$41.57	$42.00	$42.00	626,418
2022-08-22	$42.36	$42.60	$42.07	$42.31	$42.31	648,956
2022-08-19	$43.13	$43.16	$42.53	$42.69	$42.69	804,068
2022-08-18	$43.58	$43.73	$42.86	$43.12	$43.12	654,323
2022-08-17	$44.17	$44.35	$43.42	$43.52	$43.52	808,175
2022-08-16	$44.66	$44.85	$44.20	$44.58	$44.58	896,140
2022-08-15	$44.69	$44.93	$44.49	$44.91	$44.91	491,144
2022-08-12	$44.31	$44.80	$44.17	$44.73	$44.73	752,143
2022-08-11	$43.93	$44.12	$43.59	$43.84	$43.84	540,568
2022-08-10	$43.87	$44.03	$43.58	$43.71	$43.71	550,131
2022-08-09	$42.88	$43.20	$42.59	$43.18	$43.18	544,740
2022-08-08	$42.73	$43.24	$42.64	$42.72	$42.72	467,942
2022-08-05	$42.02	$42.59	$41.96	$42.58	$42.58	325,307
2022-08-04	$42.58	$43.64	$41.84	$42.22	$42.22	583,131
2022-08-03	$43.37	$43.83	$42.77	$42.83	$42.83	1,133,616
2022-08-02	$43.80	$43.88	$42.88	$42.91	$42.91	1,116,053
2022-08-01	$44.15	$44.40	$43.85	$43.96	$43.96	576,446
2022-07-29	$43.58	$44.67	$43.54	$44.34	$44.34	630,938
2022-07-28	$42.85	$43.74	$42.85	$43.71	$43.71	661,950
2022-07-27	$42.57	$42.90	$42.09	$42.59	$42.59	682,526
2022-07-26	$42.83	$43.04	$42.41	$42.55	$42.55	977,299
2022-07-25	$42.54	$43.04	$42.38	$42.83	$42.83	912,946
2022-07-22	$42.56	$42.93	$42.23	$42.81	$42.81	663,497
2022-07-21	$41.82	$42.19	$41.44	$42.16	$42.16	388,275
2022-07-20	$41.94	$42.26	$41.56	$41.99	$41.99	646,274
2022-07-19	$41.17	$41.99	$41.17	$41.91	$41.91	496,397
2022-07-18	$41.50	$41.59	$40.73	$40.83	$40.83	515,274
2022-07-15	$40.90	$41.75	$40.56	$41.37	$41.37	1,506,880
2022-07-14	$39.53	$40.35	$39.53	$40.22	$40.22	1,036,800
2022-07-13	$40.11	$40.45	$39.69	$40.31	$40.31	930,077
2022-07-12	$40.11	$41.16	$40.08	$40.58	$40.58	1,417,089
2022-07-11	$39.64	$40.69	$39.55	$40.50	$40.50	1,480,006
2022-07-08	$39.77	$40.09	$39.46	$39.75	$39.75	1,177,421
2022-07-07	$39.62	$40.01	$39.46	$39.74	$39.74	1,532,767
2022-07-06	$39.31	$39.84	$38.93	$39.48	$39.48	1,169,908
2022-07-05	$38.54	$39.20	$37.93	$39.17	$39.17	879,694
2022-07-01	$37.52	$38.98	$37.52	$38.93	$38.93	555,385
2022-06-30	$37.95	$38.53	$37.53	$37.78	$37.78	725,332
2022-06-29	$38.25	$38.43	$37.90	$38.39	$38.39	570,200
2022-06-28	$39.82	$40.01	$38.86	$38.97	$38.33	876,053
2022-06-27	$38.50	$39.41	$38.08	$39.41	$38.77	1,536,429
2022-06-24	$38.42	$38.84	$38.27	$38.46	$37.83	1,204,600
2022-06-23	$37.69	$38.22	$37.69	$38.16	$37.54	751,716
2022-06-22	$36.99	$38.28	$36.99	$37.70	$37.08	699,287
2022-06-21	$37.10	$38.10	$37.10	$37.35	$36.74	886,897
2022-06-17	$36.80	$37.80	$36.80	$36.92	$36.32	3,000,839
2022-06-16	$36.36	$37.13	$36.36	$36.62	$36.02	951,097
2022-06-15	$36.56	$38.08	$36.47	$37.43	$36.82	982,438
2022-06-14	$37.01	$37.27	$35.79	$36.23	$35.64	1,178,696
2022-06-13	$38.90	$39.00	$36.82	$36.94	$36.34	929,503
2022-06-10	$39.75	$39.84	$39.21	$39.55	$38.90	881,691
2022-06-09	$41.43	$41.75	$40.12	$40.18	$39.52	743,085
2022-06-08	$41.85	$42.17	$41.37	$41.70	$41.02	925,125
2022-06-07	$41.30	$42.38	$41.30	$42.37	$41.68	540,688
2022-06-06	$42.19	$42.25	$41.42	$41.59	$40.91	576,379
2022-06-03	$41.88	$42.07	$41.45	$41.61	$40.93	338,045
2022-06-02	$41.82	$42.23	$41.26	$42.20	$41.51	460,482
2022-06-01	$42.04	$42.12	$41.35	$41.89	$41.21	499,413
2022-05-31	$42.10	$42.20	$41.60	$41.99	$41.30	970,183
2022-05-27	$41.52	$42.27	$41.14	$42.12	$41.43	437,581
2022-05-26	$41.76	$42.08	$41.16	$41.28	$40.61	1,029,736
2022-05-25	$40.58	$41.60	$40.35	$41.53	$40.85	525,027
2022-05-24	$40.12	$40.83	$39.19	$40.68	$40.01	1,117,766
2022-05-23	$41.03	$41.03	$39.91	$40.08	$39.42	1,031,868
2022-05-20	$41.20	$41.52	$39.97	$40.63	$39.97	818,616
2022-05-19	$41.18	$41.69	$40.44	$40.67	$40.01	943,137
2022-05-18	$42.63	$42.72	$41.09	$41.23	$40.56	619,098
2022-05-17	$42.81	$43.43	$42.48	$43.08	$42.38	1,175,466
2022-05-16	$42.11	$42.56	$42.01	$42.27	$41.58	1,075,798
2022-05-13	$41.00	$42.10	$40.70	$42.02	$41.33	868,471
2022-05-12	$38.83	$40.62	$38.79	$40.60	$39.94	1,088,823
2022-05-11	$39.51	$40.14	$38.74	$39.07	$38.43	616,808
2022-05-10	$40.34	$40.71	$38.76	$39.20	$38.56	1,065,000
2022-05-09	$40.78	$40.87	$39.73	$39.79	$39.14	1,574,814
2022-05-06	$41.55	$41.80	$40.83	$41.46	$40.78	602,502
2022-05-05	$43.07	$43.34	$41.43	$41.81	$41.13	679,479
2022-05-04	$42.11	$43.58	$42.11	$43.53	$42.82	1,004,842
2022-05-03	$42.82	$43.90	$42.54	$43.71	$43.00	789,104
2022-05-02	$43.51	$43.98	$41.87	$42.70	$42.00	1,007,498
2022-04-29	$45.20	$45.55	$43.37	$43.45	$42.74	794,174
2022-04-28	$44.81	$45.81	$44.36	$45.69	$44.94	514,942
2022-04-27	$45.13	$45.45	$44.47	$44.50	$43.77	977,565
2022-04-26	$45.72	$46.19	$45.05	$45.05	$44.31	746,086
2022-04-25	$45.97	$46.18	$44.90	$45.69	$44.94	748,372
2022-04-22	$47.34	$47.64	$46.08	$46.09	$45.34	686,125
2022-04-21	$48.19	$48.24	$47.27	$47.40	$46.63	487,192
2022-04-20	$47.50	$48.00	$47.38	$47.83	$47.05	546,211
2022-04-19	$46.51	$47.39	$46.43	$47.24	$46.47	834,483
2022-04-18	$45.97	$46.31	$45.46	$46.26	$45.50	1,255,522
2022-04-14	$46.08	$46.51	$45.95	$46.01	$45.26	639,020
2022-04-13	$45.74	$46.04	$45.58	$45.89	$45.14	653,171
2022-04-12	$45.79	$46.17	$45.53	$45.63	$44.88	738,077
2022-04-11	$45.95	$46.21	$45.51	$45.64	$44.89	1,612,596
2022-04-08	$45.51	$46.07	$45.39	$45.91	$45.16	642,607
2022-04-07	$46.01	$46.37	$45.35	$45.75	$45.00	677,094
2022-04-06	$45.76	$46.45	$45.40	$46.25	$45.49	441,841
2022-04-05	$46.20	$46.72	$45.70	$45.86	$45.11	310,024
2022-04-04	$46.81	$46.81	$45.58	$46.14	$45.39	434,939
2022-04-01	$46.25	$46.85	$46.14	$46.80	$46.03	555,314
2022-03-31	$46.70	$47.04	$45.96	$46.02	$45.27	647,920
2022-03-30	$47.04	$47.09	$46.22	$46.57	$45.81	638,310
2022-03-29	$46.40	$47.72	$46.10	$47.70	$46.29	945,200
2022-03-28	$46.10	$46.22	$45.61	$46.07	$44.70	1,387,371
2022-03-25	$45.32	$46.03	$45.30	$45.98	$44.62	403,443
2022-03-24	$45.14	$45.31	$44.90	$45.23	$43.89	1,115,444
2022-03-23	$45.60	$46.00	$45.08	$45.12	$43.78	403,071
2022-03-22	$45.55	$46.16	$45.55	$45.85	$44.49	661,612
2022-03-21	$46.20	$46.52	$44.79	$45.19	$43.85	1,207,585
2022-03-18	$45.83	$46.28	$45.52	$46.15	$44.78	2,453,605
2022-03-17	$45.52	$46.35	$45.42	$46.06	$44.69	605,994
2022-03-16	$46.34	$46.68	$44.72	$45.75	$44.39	947,804
2022-03-15	$45.98	$46.42	$45.63	$45.95	$44.59	1,459,763
2022-03-14	$46.69	$46.71	$45.40	$45.73	$44.37	649,970
2022-03-11	$46.67	$47.30	$46.44	$46.46	$45.08	466,677
2022-03-10	$45.99	$46.72	$45.61	$46.58	$45.20	438,911
2022-03-09	$46.15	$46.88	$46.12	$46.29	$44.92	715,120
2022-03-08	$45.40	$46.53	$45.04	$45.55	$44.20	1,366,555
2022-03-07	$47.42	$47.42	$45.22	$45.23	$43.89	787,081
2022-03-04	$46.10	$47.60	$45.73	$47.41	$46.00	1,005,590
2022-03-03	$46.94	$47.08	$46.02	$46.61	$45.23	732,527
2022-03-02	$45.89	$46.90	$45.89	$46.55	$45.17	1,064,354
2022-03-01	$46.20	$46.57	$45.37	$45.76	$44.40	845,270
2022-02-28	$46.13	$46.75	$45.76	$46.37	$45.00	1,906,912
2022-02-25	$46.10	$46.79	$45.72	$46.78	$45.39	845,980
2022-02-24	$44.29	$45.96	$44.00	$45.76	$44.40	615,690
2022-02-23	$46.40	$46.86	$45.21	$45.26	$43.92	626,191
2022-02-22	$46.55	$46.55	$45.83	$46.07	$44.70	929,551
2022-02-18	$47.36	$47.86	$46.80	$46.80	$45.41	1,291,761
2022-02-17	$47.11	$47.33	$46.82	$47.03	$45.64	2,045,633
2022-02-16	$46.69	$47.40	$46.69	$47.08	$45.68	839,831
2022-02-15	$46.15	$47.03	$45.79	$46.64	$45.26	1,098,135
2022-02-14	$46.03	$46.37	$45.38	$45.56	$44.21	779,576
2022-02-11	$45.87	$46.53	$45.25	$45.96	$44.60	1,300,104
2022-02-10	$46.16	$46.92	$45.39	$45.58	$44.23	994,663
2022-02-09	$46.31	$46.89	$46.05	$46.84	$45.45	1,688,544
2022-02-08	$45.45	$45.88	$45.39	$45.65	$44.30	984,157
2022-02-07	$45.33	$45.87	$45.25	$45.42	$44.07	1,047,694
2022-02-04	$45.97	$46.07	$45.00	$45.37	$44.03	762,945
2022-02-03	$46.53	$46.86	$46.25	$46.32	$44.95	488,915
2022-02-02	$47.06	$47.27	$46.81	$46.83	$45.44	986,612
2022-02-01	$47.58	$47.69	$46.74	$47.11	$45.71	999,292
2022-01-31	$46.59	$47.46	$46.31	$47.46	$46.05	896,802
2022-01-28	$45.36	$46.88	$44.88	$46.88	$45.49	803,319
2022-01-27	$45.76	$46.43	$45.11	$45.42	$44.07	605,559
2022-01-26	$46.35	$46.87	$45.07	$45.59	$44.24	693,813
2022-01-25	$45.37	$46.38	$45.00	$45.95	$44.59	631,838
2022-01-24	$45.26	$46.00	$43.78	$45.97	$44.61	804,645
2022-01-21	$45.38	$46.12	$45.18	$45.63	$44.28	888,674
2022-01-20	$47.44	$47.72	$45.66	$45.70	$44.35	817,629
2022-01-19	$48.49	$48.67	$47.44	$47.45	$46.04	648,537
2022-01-18	$49.52	$49.52	$48.08	$48.23	$46.80	1,353,455
2022-01-14	$48.73	$49.75	$48.73	$49.61	$48.14	2,795,499
2022-01-13	$49.43	$49.94	$49.33	$49.55	$48.08	404,583
2022-01-12	$49.00	$49.35	$48.66	$49.15	$47.69	916,053
2022-01-11	$48.26	$48.58	$47.74	$48.47	$47.03	709,677
2022-01-10	$47.47	$48.21	$47.31	$48.16	$46.73	806,469
2022-01-07	$48.15	$48.64	$48.06	$48.21	$46.78	740,371
2022-01-06	$48.02	$48.48	$47.72	$48.35	$46.92	763,107
2022-01-05	$48.44	$48.92	$47.65	$47.66	$46.25	688,768
2022-01-04	$48.00	$48.86	$47.93	$48.54	$47.10	757,016
2022-01-03	$48.22	$48.49	$47.37	$47.87	$46.45	519,522
2021-12-31	$48.16	$48.49	$47.72	$48.19	$46.76	505,485
2021-12-30	$47.57	$48.23	$47.39	$48.03	$46.61	663,157
2021-12-29	$47.97	$48.29	$47.60	$48.27	$46.23	658,418
2021-12-28	$47.78	$48.20	$47.62	$47.94	$45.91	622,118
2021-12-27	$47.22	$47.88	$47.04	$47.86	$45.83	640,248
2021-12-23	$47.49	$47.65	$47.03	$47.14	$45.14	502,702
2021-12-22	$46.68	$47.26	$46.68	$47.23	$45.23	883,212
2021-12-21	$45.85	$46.73	$45.80	$46.51	$44.54	876,282
2021-12-20	$45.28	$45.57	$44.59	$45.36	$43.44	1,216,589
2021-12-17	$47.18	$47.21	$45.77	$46.07	$44.12	3,408,296
2021-12-16	$47.33	$47.79	$47.03	$47.27	$45.27	812,530
2021-12-15	$47.11	$47.34	$46.25	$47.15	$45.15	1,140,057
2021-12-14	$47.80	$47.84	$46.89	$47.19	$45.19	850,405
2021-12-13	$46.90	$47.95	$46.73	$47.81	$45.78	1,291,312
2021-12-10	$47.32	$47.49	$46.60	$47.05	$45.06	943,314
2021-12-09	$46.84	$47.10	$46.07	$46.78	$44.80	934,601
2021-12-08	$46.42	$47.47	$46.26	$47.26	$45.26	681,677
2021-12-07	$46.30	$46.98	$45.93	$46.54	$44.57	2,832,806
2021-12-06	$45.30	$46.43	$45.04	$45.97	$44.02	653,776
2021-12-03	$45.37	$45.50	$44.33	$44.72	$42.83	835,676
2021-12-02	$43.98	$45.59	$43.68	$45.52	$43.59	905,712
2021-12-01	$45.30	$46.12	$43.65	$43.68	$41.83	733,553
2021-11-30	$45.33	$45.40	$44.52	$44.56	$42.67	992,250
2021-11-29	$45.82	$46.09	$45.17	$45.80	$43.86	731,306
2021-11-26	$45.84	$45.97	$44.52	$45.50	$43.57	572,227
2021-11-24	$46.25	$47.25	$46.16	$47.15	$45.15	907,636
2021-11-23	$47.01	$47.36	$46.40	$46.43	$44.46	593,679
2021-11-22	$46.97	$47.33	$46.67	$46.87	$44.88	501,802
2021-11-19	$47.21	$47.44	$46.45	$46.82	$44.84	571,219
2021-11-18	$47.73	$48.04	$47.26	$47.36	$45.35	783,750
2021-11-17	$47.50	$47.77	$46.69	$47.67	$45.65	557,219
2021-11-16	$48.35	$48.73	$47.35	$47.77	$45.75	577,850
2021-11-15	$48.51	$48.67	$48.06	$48.32	$46.27	584,649
2021-11-12	$49.05	$49.37	$48.27	$48.37	$46.32	348,632
2021-11-11	$48.78	$49.11	$48.33	$49.10	$47.02	276,257
2021-11-10	$48.74	$49.09	$48.71	$48.74	$46.68	318,959
2021-11-09	$48.66	$49.01	$48.40	$48.78	$46.71	342,352
2021-11-08	$49.26	$49.28	$48.43	$48.68	$46.62	434,457
2021-11-05	$49.27	$50.26	$48.78	$49.21	$47.13	496,221
2021-11-04	$48.81	$49.64	$48.31	$48.69	$46.63	663,783
2021-11-03	$51.00	$51.00	$48.55	$49.04	$46.96	824,095
2021-11-02	$50.00	$50.00	$49.37	$49.65	$47.55	404,001
2021-11-01	$49.12	$49.76	$48.20	$49.60	$47.50	572,703
2021-10-29	$49.65	$50.06	$48.77	$48.93	$46.86	681,655
2021-10-28	$49.16	$49.98	$49.11	$49.96	$47.84	476,708
2021-10-27	$49.67	$49.67	$48.89	$49.14	$47.06	516,174
2021-10-26	$48.97	$49.68	$48.75	$49.45	$47.36	482,150
2021-10-25	$48.68	$49.20	$48.19	$48.97	$46.90	318,107
2021-10-22	$48.68	$49.02	$48.35	$48.69	$46.63	395,992
2021-10-21	$48.25	$48.80	$48.25	$48.61	$46.55	418,703
2021-10-20	$47.96	$48.66	$47.88	$48.31	$46.26	758,758
2021-10-19	$48.09	$48.43	$47.69	$47.69	$45.67	544,419
2021-10-18	$47.84	$48.27	$47.63	$48.00	$45.97	805,047
2021-10-15	$48.67	$49.00	$48.06	$48.10	$46.06	612,884
2021-10-14	$48.72	$48.72	$48.05	$48.40	$46.35	751,936
2021-10-13	$47.58	$48.46	$46.98	$48.45	$46.40	382,582
2021-10-12	$47.00	$47.83	$46.98	$47.55	$45.54	547,885
2021-10-11	$47.15	$47.40	$46.96	$47.15	$45.15	287,084
2021-10-08	$47.71	$48.03	$47.13	$47.21	$45.21	341,580
2021-10-07	$48.61	$48.70	$47.72	$47.81	$45.78	729,565
2021-10-06	$47.11	$48.10	$46.42	$48.10	$46.06	609,289
2021-10-05	$47.95	$47.95	$47.17	$47.31	$45.31	1,072,656
2021-10-04	$47.44	$48.05	$47.31	$47.73	$45.71	1,100,684
2021-10-01	$46.42	$47.66	$46.34	$47.39	$45.38	1,597,409
2021-09-30	$47.37	$47.53	$46.01	$46.04	$44.09	627,433
2021-09-29	$47.00	$47.61	$46.85	$47.22	$45.22	812,335
2021-09-28	$47.63	$47.84	$46.82	$47.37	$44.76	1,069,914
2021-09-27	$49.17	$49.17	$47.80	$47.87	$45.23	977,883
2021-09-24	$49.48	$49.76	$48.76	$48.89	$46.19	1,332,591
2021-09-23	$50.45	$50.45	$49.55	$49.75	$47.01	1,284,449
2021-09-22	$49.51	$50.41	$49.36	$50.05	$47.29	1,354,707
2021-09-21	$49.34	$49.82	$49.24	$49.26	$46.54	777,965
2021-09-20	$48.48	$49.38	$48.16	$48.93	$46.23	800,049
2021-09-17	$50.31	$50.55	$49.34	$49.38	$46.66	1,350,821
2021-09-16	$50.08	$50.76	$50.08	$50.31	$47.54	1,492,740
2021-09-15	$49.59	$50.29	$49.51	$50.08	$47.32	712,505
2021-09-14	$50.25	$50.50	$49.48	$49.65	$46.91	435,986
2021-09-13	$49.91	$50.62	$49.91	$50.10	$47.34	814,387
2021-09-10	$50.46	$50.59	$49.44	$49.45	$46.72	583,023
2021-09-09	$51.19	$51.44	$50.30	$50.31	$47.54	301,575
2021-09-08	$51.40	$52.05	$51.26	$51.50	$48.66	557,872
2021-09-07	$51.80	$51.87	$51.30	$51.69	$48.84	620,787
2021-09-03	$52.21	$52.21	$51.49	$51.95	$49.09	390,478
2021-09-02	$52.10	$52.29	$51.70	$52.22	$49.34	550,527
2021-09-01	$51.94	$52.29	$51.61	$52.03	$49.16	603,053
2021-08-31	$51.47	$51.85	$51.16	$51.77	$48.92	545,899
2021-08-30	$50.95	$51.63	$50.49	$51.54	$48.70	871,608
2021-08-27	$50.70	$51.56	$50.66	$51.02	$48.21	651,377
2021-08-26	$50.47	$50.72	$50.26	$50.41	$47.63	644,906
2021-08-25	$49.60	$50.77	$49.31	$50.44	$47.66	775,766
2021-08-24	$49.74	$49.79	$49.29	$49.57	$46.84	494,024
2021-08-23	$49.89	$50.05	$49.35	$49.42	$46.70	529,942
2021-08-20	$49.06	$49.80	$48.64	$49.53	$46.80	420,674
2021-08-19	$49.58	$49.97	$48.84	$49.27	$46.55	369,408
2021-08-18	$50.46	$50.60	$49.87	$49.93	$47.18	438,301
2021-08-17	$50.43	$50.48	$49.80	$50.41	$47.63	538,062
2021-08-16	$51.01	$51.35	$50.74	$50.85	$48.05	497,399
2021-08-13	$50.89	$51.09	$50.52	$50.90	$48.09	433,027
2021-08-12	$50.98	$50.98	$50.24	$50.72	$47.92	469,078
2021-08-11	$50.21	$50.87	$49.70	$50.69	$47.90	554,790
2021-08-10	$50.63	$50.82	$49.90	$49.96	$47.21	434,413
2021-08-09	$51.07	$51.08	$50.53	$50.65	$47.86	988,663
2021-08-06	$51.57	$51.95	$51.14	$51.21	$48.39	422,577
2021-08-05	$49.44	$51.44	$49.44	$51.42	$48.59	447,474
2021-08-04	$49.75	$50.88	$49.27	$50.20	$47.43	697,202
2021-08-03	$50.14	$50.44	$49.16	$49.90	$47.15	436,593
2021-08-02	$50.66	$51.38	$49.69	$49.85	$47.10	381,048
2021-07-30	$50.51	$51.31	$50.21	$50.22	$47.45	578,934
2021-07-29	$50.42	$51.06	$50.29	$50.48	$47.70	599,544
2021-07-28	$50.41	$50.52	$49.95	$50.23	$47.46	723,556
2021-07-27	$50.06	$50.57	$49.82	$50.42	$47.64	477,412
2021-07-26	$49.86	$50.59	$49.70	$50.18	$47.41	1,036,279
2021-07-23	$49.47	$50.08	$49.24	$50.02	$47.26	403,913
2021-07-22	$49.52	$49.71	$48.98	$49.18	$46.47	467,033
2021-07-21	$49.49	$50.03	$49.49	$49.55	$46.82	465,663
2021-07-20	$47.80	$49.66	$47.71	$49.34	$46.62	785,039
2021-07-19	$47.83	$48.31	$46.97	$47.62	$44.99	1,120,842
2021-07-16	$48.80	$49.02	$48.50	$48.50	$45.83	997,908
2021-07-15	$48.37	$48.81	$48.34	$48.63	$45.95	947,372
2021-07-14	$48.08	$48.74	$48.01	$48.42	$45.75	483,799
2021-07-13	$48.83	$49.15	$47.83	$48.05	$45.40	612,289
2021-07-12	$48.68	$49.17	$48.51	$49.08	$46.37	986,509
2021-07-09	$48.00	$48.83	$47.90	$48.71	$46.02	1,471,463
2021-07-08	$47.52	$47.95	$46.99	$47.65	$45.02	1,989,038
2021-07-07	$48.05	$48.49	$47.88	$48.02	$45.37	2,493,019
2021-07-06	$47.87	$48.23	$47.12	$48.15	$45.50	1,360,174
2021-07-02	$48.23	$48.64	$47.76	$47.99	$45.34	1,260,224
2021-07-01	$47.78	$48.40	$47.69	$47.87	$45.23	2,486,084
2021-06-30	$48.16	$48.54	$47.83	$47.84	$45.20	1,483,756
2021-06-29	$47.68	$48.54	$47.68	$48.00	$45.35	907,887
2021-06-28	$49.00	$49.24	$47.72	$48.26	$45.01	858,760
2021-06-25	$48.08	$48.88	$47.98	$48.85	$45.56	1,302,562
2021-06-24	$48.43	$48.43	$47.89	$48.16	$44.92	456,401
2021-06-23	$48.22	$48.49	$47.92	$48.14	$44.90	687,594
2021-06-22	$48.72	$48.73	$48.20	$48.22	$44.98	890,529
2021-06-21	$47.91	$48.79	$47.75	$48.60	$45.33	677,094
2021-06-18	$48.23	$48.60	$47.56	$47.69	$44.48	2,064,221
2021-06-17	$49.10	$49.35	$48.55	$48.60	$45.33	1,026,006
2021-06-16	$49.66	$49.94	$48.93	$49.01	$45.71	752,669
2021-06-15	$50.35	$50.45	$49.49	$49.60	$46.26	914,796
2021-06-14	$50.87	$51.14	$50.38	$50.40	$47.01	1,006,731
2021-06-11	$50.95	$51.08	$50.43	$50.88	$47.46	965,550
2021-06-10	$50.38	$51.17	$50.15	$50.92	$47.49	582,937
2021-06-09	$50.26	$50.50	$50.05	$50.26	$46.88	735,877
2021-06-08	$50.14	$50.26	$49.89	$50.03	$46.66	1,298,581
2021-06-07	$49.47	$50.23	$49.42	$49.88	$46.52	441,471
2021-06-04	$49.19	$49.69	$48.80	$49.48	$46.15	1,084,835
2021-06-03	$48.80	$49.09	$48.24	$48.78	$45.50	589,639
2021-06-02	$48.72	$49.00	$48.27	$48.87	$45.58	786,511
2021-06-01	$47.58	$48.48	$47.46	$48.48	$45.22	1,506,362
2021-05-28	$47.12	$47.44	$46.80	$47.26	$44.08	1,021,198
2021-05-27	$47.85	$47.88	$47.01	$47.11	$43.94	1,130,622
2021-05-26	$47.30	$47.92	$46.87	$47.59	$44.39	425,560
2021-05-25	$47.08	$47.41	$46.63	$47.11	$43.94	442,983
2021-05-24	$46.42	$47.15	$46.05	$46.92	$43.76	403,826
2021-05-21	$46.59	$46.83	$45.99	$46.08	$42.98	459,054
2021-05-20	$46.06	$46.69	$45.80	$46.54	$43.41	386,842
2021-05-19	$45.52	$46.11	$45.00	$46.10	$43.00	479,714
2021-05-18	$45.78	$46.21	$45.27	$45.96	$42.87	526,612
2021-05-17	$45.81	$46.04	$45.34	$45.87	$42.78	430,673
2021-05-14	$45.28	$46.08	$45.14	$45.92	$42.83	370,988
2021-05-13	$44.81	$45.60	$44.66	$45.09	$42.06	546,494
2021-05-12	$45.42	$45.74	$44.38	$44.67	$41.66	612,748
2021-05-11	$46.28	$46.50	$45.00	$45.41	$42.36	762,120
2021-05-10	$47.65	$47.86	$46.70	$46.74	$43.60	390,030
2021-05-07	$46.40	$47.31	$46.24	$47.26	$44.08	372,930
2021-05-06	$45.95	$46.65	$45.86	$46.41	$43.29	605,508
2021-05-05	$47.11	$47.11	$45.75	$46.14	$43.04	796,900
2021-05-04	$47.24	$47.69	$47.03	$47.14	$43.97	677,983
2021-05-03	$47.63	$47.72	$46.98	$47.24	$44.06	667,224
2021-04-30	$47.62	$48.05	$47.09	$47.54	$44.34	1,352,991
2021-04-29	$46.75	$47.83	$46.51	$47.71	$44.50	1,592,136
2021-04-28	$46.19	$46.41	$45.98	$46.01	$42.91	703,177
2021-04-27	$46.22	$46.40	$45.88	$46.08	$42.98	374,194
2021-04-26	$46.35	$46.65	$46.05	$46.18	$43.07	430,948
2021-04-23	$46.16	$46.31	$45.58	$45.99	$42.90	423,167
2021-04-22	$46.31	$46.62	$45.55	$45.86	$42.77	362,279
2021-04-21	$45.03	$46.24	$44.62	$46.18	$43.07	582,356
2021-04-20	$44.14	$45.03	$44.14	$44.90	$41.88	1,058,224
2021-04-19	$44.43	$44.67	$44.12	$44.53	$41.53	598,827
2021-04-16	$44.36	$44.63	$44.13	$44.35	$41.37	890,664
2021-04-15	$44.18	$44.43	$43.86	$44.36	$41.38	773,316
2021-04-14	$43.86	$44.10	$43.53	$43.73	$40.79	731,129
2021-04-13	$44.41	$44.47	$43.73	$43.91	$40.96	440,795
2021-04-12	$43.96	$44.51	$43.48	$44.33	$41.35	1,098,294
2021-04-09	$44.17	$44.17	$43.53	$43.87	$40.92	570,923
2021-04-08	$43.85	$44.37	$43.47	$44.00	$41.04	840,810
2021-04-07	$43.79	$44.10	$43.12	$43.78	$40.83	987,473
2021-04-06	$43.55	$43.80	$43.22	$43.76	$40.82	681,252
2021-04-05	$43.45	$43.64	$42.88	$43.57	$40.64	630,149
2021-04-01	$43.02	$43.45	$42.52	$43.45	$40.53	638,263
2021-03-31	$42.39	$43.20	$42.32	$42.50	$39.64	706,342
2021-03-30	$41.96	$42.53	$41.78	$42.39	$39.54	706,942
2021-03-29	$42.95	$43.25	$42.25	$42.58	$39.14	1,129,335
2021-03-26	$43.28	$43.34	$42.41	$43.17	$39.68	675,985
2021-03-25	$41.69	$42.97	$41.00	$42.84	$39.38	810,883
2021-03-24	$41.88	$42.58	$41.79	$41.88	$38.50	527,120
2021-03-23	$42.33	$42.64	$41.53	$41.78	$38.40	693,111
2021-03-22	$41.99	$42.64	$41.65	$42.41	$38.98	825,782
2021-03-19	$42.55	$42.88	$41.66	$41.83	$38.45	1,780,046
2021-03-18	$43.46	$43.89	$42.36	$42.60	$39.16	667,502
2021-03-17	$43.16	$43.79	$43.04	$43.70	$40.17	954,893
2021-03-16	$44.15	$44.45	$43.13	$43.40	$39.89	693,102
2021-03-15	$43.14	$44.53	$42.84	$44.01	$40.45	1,566,207
2021-03-12	$42.70	$42.99	$41.76	$42.86	$39.40	1,222,086
2021-03-11	$42.44	$43.24	$41.95	$42.57	$39.13	639,116
2021-03-10	$41.65	$42.74	$41.63	$42.29	$38.87	845,202
2021-03-09	$41.50	$42.23	$40.97	$41.53	$38.17	769,745
2021-03-08	$42.00	$42.26	$41.29	$41.47	$38.12	1,124,944
2021-03-05	$41.77	$41.77	$39.50	$41.59	$38.23	903,985
2021-03-04	$42.17	$42.65	$40.47	$41.37	$38.03	883,172
2021-03-03	$42.29	$43.39	$42.28	$42.55	$39.11	662,583
2021-03-02	$42.63	$42.84	$41.70	$42.12	$38.72	1,406,198
2021-03-01	$43.79	$44.39	$42.71	$42.74	$39.29	1,126,567
2021-02-26	$43.50	$44.17	$42.92	$43.02	$39.54	1,225,725
2021-02-25	$44.54	$45.25	$42.85	$43.11	$39.63	742,767
2021-02-24	$43.96	$44.85	$43.68	$44.48	$40.88	832,067
2021-02-23	$43.36	$43.77	$43.06	$43.57	$40.05	487,675
2021-02-22	$42.63	$43.93	$42.63	$43.28	$39.78	982,170
2021-02-19	$41.94	$43.45	$41.66	$42.83	$39.37	1,297,595
2021-02-18	$41.06	$41.46	$40.77	$40.95	$37.64	456,873
2021-02-17	$41.16	$41.50	$40.51	$41.19	$37.86	510,695
2021-02-16	$41.39	$41.50	$40.57	$41.27	$37.93	622,960
2021-02-12	$41.09	$41.66	$40.70	$41.22	$37.89	271,196
2021-02-11	$41.09	$41.83	$41.01	$41.39	$38.04	651,549
2021-02-10	$40.50	$41.68	$40.47	$41.02	$37.70	500,497
2021-02-09	$39.80	$40.36	$39.35	$40.23	$36.98	438,392
2021-02-08	$40.20	$40.20	$39.69	$39.80	$36.58	387,087
2021-02-05	$39.86	$40.23	$39.65	$40.08	$36.84	403,464
2021-02-04	$39.53	$40.07	$39.27	$39.49	$36.30	1,175,879
2021-02-03	$39.59	$39.77	$38.63	$39.49	$36.30	759,601
2021-02-02	$39.98	$40.12	$38.97	$39.96	$36.73	497,589
2021-02-01	$38.76	$39.64	$38.01	$39.62	$36.42	1,204,231
2021-01-29	$39.28	$39.91	$38.45	$38.56	$35.44	562,589
2021-01-28	$39.58	$40.35	$39.33	$39.61	$36.41	931,638
2021-01-27	$39.57	$40.69	$39.29	$39.39	$36.21	1,302,089
2021-01-26	$40.25	$40.54	$39.58	$40.05	$36.81	736,610
2021-01-25	$39.61	$40.64	$39.57	$40.09	$36.85	1,428,692
2021-01-22	$39.38	$39.82	$38.94	$39.70	$36.49	739,083
2021-01-21	$39.55	$39.81	$39.10	$39.66	$36.45	719,398
2021-01-20	$38.77	$39.90	$38.56	$39.71	$36.50	885,662
2021-01-19	$38.54	$38.92	$38.13	$38.81	$35.67	827,840
2021-01-15	$37.44	$38.33	$36.95	$38.18	$35.09	1,368,937
2021-01-14	$38.05	$38.18	$37.58	$37.70	$34.65	539,401
2021-01-13	$37.36	$38.30	$36.89	$37.53	$34.50	935,081
2021-01-12	$37.73	$37.86	$37.08	$37.14	$34.14	723,079
2021-01-11	$38.10	$38.24	$37.40	$37.59	$34.55	615,937
2021-01-08	$38.01	$38.63	$37.69	$38.49	$35.38	573,653
2021-01-07	$38.46	$38.46	$37.41	$38.00	$34.93	724,092
2021-01-06	$37.77	$38.75	$37.64	$38.53	$35.42	1,042,865
2021-01-05	$38.02	$38.75	$37.45	$37.49	$34.46	1,634,502
2021-01-04	$40.37	$40.85	$37.95	$37.98	$34.91	951,853
2020-12-31	$40.21	$40.35	$39.38	$40.17	$36.92	390,697
2020-12-30	$39.62	$40.55	$39.62	$40.36	$37.10	583,166
2020-12-29	$41.14	$41.48	$39.89	$40.12	$36.31	673,598
2020-12-28	$40.49	$41.39	$40.19	$41.12	$37.22	428,708
2020-12-24	$39.89	$40.34	$39.43	$40.29	$36.47	205,354
2020-12-23	$40.26	$40.84	$39.48	$39.59	$35.84	835,178
2020-12-22	$39.36	$40.14	$39.17	$40.01	$36.22	787,458
2020-12-21	$39.41	$40.04	$38.97	$39.20	$35.48	1,163,008
2020-12-18	$41.94	$42.13	$39.66	$40.18	$36.37	4,222,318
2020-12-17	$41.89	$42.32	$41.32	$41.90	$37.93	888,788
2020-12-16	$41.50	$42.19	$41.04	$41.89	$37.92	1,027,358
2020-12-15	$40.39	$41.36	$39.77	$41.31	$37.39	703,747
2020-12-14	$40.56	$41.50	$40.01	$40.06	$36.26	957,429
2020-12-11	$39.84	$40.70	$39.67	$40.17	$36.36	528,772
2020-12-10	$40.06	$40.59	$39.98	$40.36	$36.53	1,837,371
2020-12-09	$39.97	$40.64	$39.40	$40.35	$36.52	1,991,039
2020-12-08	$38.88	$39.82	$38.75	$39.74	$35.97	882,423
2020-12-07	$39.00	$39.46	$38.86	$39.24	$35.52	1,335,511
2020-12-04	$37.92	$39.19	$37.72	$39.12	$35.41	779,136
2020-12-03	$36.87	$38.06	$36.56	$37.49	$33.93	473,869
2020-12-02	$36.46	$37.12	$36.01	$36.70	$33.22	621,905
2020-12-01	$37.38	$37.70	$36.28	$36.60	$33.13	1,603,317
2020-11-30	$37.56	$37.70	$36.81	$36.84	$33.35	1,048,888
2020-11-27	$37.79	$38.00	$37.06	$37.76	$34.18	351,293
2020-11-25	$37.40	$38.21	$36.92	$37.74	$34.16	821,797
2020-11-24	$37.16	$38.49	$36.91	$37.45	$33.90	766,805
2020-11-23	$36.08	$37.08	$35.97	$36.46	$33.00	573,506
2020-11-20	$35.96	$36.04	$35.24	$35.60	$32.22	1,341,595
2020-11-19	$35.32	$36.10	$35.00	$35.98	$32.57	877,767
2020-11-18	$36.63	$36.88	$35.44	$35.45	$32.09	671,277
2020-11-17	$36.96	$37.03	$36.00	$36.69	$33.21	920,311
2020-11-16	$37.33	$37.99	$36.67	$37.49	$33.93	984,446
2020-11-13	$35.68	$36.53	$35.46	$36.40	$32.95	989,593
2020-11-12	$35.42	$35.64	$34.66	$35.20	$31.86	1,672,170
2020-11-11	$36.05	$36.05	$34.76	$35.80	$32.40	1,347,418
2020-11-10	$34.42	$36.20	$34.10	$36.00	$32.59	1,054,542
2020-11-09	$34.14	$35.54	$33.55	$34.51	$31.24	1,440,403
2020-11-06	$31.38	$31.77	$30.34	$30.57	$27.67	528,471
2020-11-05	$30.62	$31.59	$30.46	$31.25	$28.29	682,593
2020-11-04	$30.88	$31.15	$30.30	$30.32	$27.44	595,672
2020-11-03	$31.69	$31.92	$30.37	$31.46	$28.48	568,064
2020-11-02	$30.38	$31.16	$30.22	$31.10	$28.15	428,625
2020-10-30	$30.52	$30.86	$29.40	$30.05	$27.20	682,923
2020-10-29	$30.08	$30.72	$29.59	$30.53	$27.63	665,827
2020-10-28	$30.00	$30.58	$29.80	$30.20	$27.34	448,020
2020-10-27	$31.92	$32.19	$30.79	$30.79	$27.87	513,058
2020-10-26	$33.30	$33.30	$31.59	$32.09	$29.05	417,964
2020-10-23	$33.80	$34.15	$33.63	$33.66	$30.47	671,627
2020-10-22	$32.78	$33.75	$32.71	$33.58	$30.40	477,267
2020-10-21	$32.43	$32.89	$32.05	$32.78	$29.67	378,286
2020-10-20	$32.54	$32.95	$32.40	$32.62	$29.53	311,049
2020-10-19	$32.67	$32.78	$32.08	$32.25	$29.19	501,449
2020-10-16	$32.61	$32.80	$32.10	$32.45	$29.37	466,469
2020-10-15	$32.34	$33.59	$32.27	$33.18	$30.03	250,080
2020-10-14	$33.35	$33.77	$32.73	$32.83	$29.72	440,200
2020-10-13	$34.77	$34.83	$33.36	$33.55	$30.37	469,475
2020-10-12	$34.71	$35.22	$34.21	$35.06	$31.73	341,765
2020-10-09	$35.37	$35.44	$34.66	$34.71	$31.42	470,666
2020-10-08	$35.03	$35.31	$34.72	$35.00	$31.68	471,921
2020-10-07	$35.40	$35.46	$34.83	$34.90	$31.59	324,101
2020-10-06	$35.65	$35.83	$34.91	$35.11	$31.78	459,026
2020-10-05	$36.00	$36.08	$34.91	$35.34	$31.99	428,772
2020-10-02	$33.97	$35.81	$33.66	$35.70	$32.31	481,624
2020-10-01	$33.92	$34.70	$33.59	$34.69	$31.40	613,654
2020-09-30	$34.07	$34.53	$33.23	$33.75	$30.55	767,537
2020-09-29	$34.39	$34.48	$33.27	$33.71	$30.51	370,563
2020-09-28	$34.89	$35.45	$34.44	$35.18	$31.26	552,565
2020-09-25	$33.40	$34.05	$33.23	$34.03	$30.24	370,112
2020-09-24	$33.29	$33.96	$32.84	$33.57	$29.83	958,155
2020-09-23	$34.27	$34.69	$33.29	$33.46	$29.74	583,885
2020-09-22	$33.24	$34.67	$33.24	$34.38	$30.55	887,993
2020-09-21	$35.00	$35.06	$32.99	$33.12	$29.43	934,158
2020-09-18	$36.52	$36.52	$35.51	$35.70	$31.73	1,649,349
2020-09-17	$36.47	$36.77	$35.91	$36.50	$32.44	653,000
2020-09-16	$37.46	$37.50	$36.79	$36.86	$32.76	1,186,334
2020-09-15	$37.64	$38.21	$37.15	$37.26	$33.11	1,402,937
2020-09-14	$36.63	$37.55	$36.41	$37.51	$33.33	392,077
2020-09-11	$36.47	$36.53	$35.57	$36.20	$32.17	644,599
2020-09-10	$36.46	$36.94	$36.28	$36.38	$32.33	580,046
2020-09-09	$36.51	$37.09	$36.02	$36.59	$32.52	525,262
2020-09-08	$36.21	$36.61	$35.61	$36.22	$32.19	449,207
2020-09-04	$37.15	$37.38	$35.61	$36.47	$32.41	545,330
2020-09-03	$36.39	$37.51	$36.39	$36.81	$32.71	583,336
2020-09-02	$35.60	$36.21	$35.11	$36.15	$32.13	653,485
2020-09-01	$35.29	$36.05	$34.82	$35.62	$31.65	715,649
2020-08-31	$36.43	$36.64	$35.19	$35.51	$31.56	572,691
2020-08-28	$36.26	$36.39	$35.72	$36.34	$32.29	748,982
2020-08-27	$35.75	$36.55	$35.52	$36.19	$32.16	615,142
2020-08-26	$36.20	$36.39	$35.29	$35.47	$31.52	516,253
2020-08-25	$36.81	$37.03	$35.93	$36.27	$32.23	363,664
2020-08-24	$35.84	$36.78	$35.38	$36.77	$32.68	471,300
2020-08-21	$35.00	$35.40	$34.54	$35.28	$31.35	458,390
2020-08-20	$34.47	$35.66	$34.35	$35.10	$31.19	430,238
2020-08-19	$36.23	$36.24	$34.69	$34.78	$30.91	733,700
2020-08-18	$36.61	$36.64	$36.03	$36.27	$32.23	578,180
2020-08-17	$35.97	$36.80	$35.57	$36.80	$32.70	569,873
2020-08-14	$35.68	$36.19	$35.19	$35.78	$31.80	357,016
2020-08-13	$35.80	$36.34	$35.55	$35.95	$31.95	616,648
2020-08-12	$36.03	$36.20	$35.66	$36.04	$32.03	369,297
2020-08-11	$36.60	$36.83	$35.61	$35.70	$31.73	514,342
2020-08-10	$35.47	$36.50	$35.45	$35.93	$31.93	538,267
2020-08-07	$34.23	$35.34	$34.09	$35.33	$31.40	582,693
2020-08-06	$34.57	$34.84	$34.17	$34.43	$30.60	658,956
2020-08-05	$35.03	$35.23	$33.99	$34.80	$30.93	970,033
2020-08-04	$33.59	$34.92	$33.59	$34.82	$30.94	926,294
2020-08-03	$34.47	$34.58	$33.53	$33.70	$29.95	740,771
2020-07-31	$35.05	$35.05	$33.54	$34.46	$30.62	928,202
2020-07-30	$34.08	$35.16	$33.78	$34.92	$31.03	555,186
2020-07-29	$34.17	$34.84	$33.82	$34.83	$30.95	445,931
2020-07-28	$33.30	$34.10	$32.85	$33.90	$30.13	605,665
2020-07-27	$32.48	$33.56	$32.01	$33.52	$29.79	683,304
2020-07-24	$32.95	$33.28	$32.60	$32.62	$28.99	617,298
2020-07-23	$33.64	$34.00	$32.44	$32.94	$29.27	397,519
2020-07-22	$32.75	$33.99	$32.65	$33.96	$30.18	754,843
2020-07-21	$33.05	$33.71	$32.99	$33.09	$29.41	606,603
2020-07-20	$34.00	$34.20	$32.68	$32.93	$29.26	444,992
2020-07-17	$34.10	$34.31	$33.30	$34.19	$30.38	771,884
2020-07-16	$33.46	$33.95	$33.27	$33.77	$30.01	966,499
2020-07-15	$33.71	$34.13	$33.09	$33.79	$30.03	953,266
2020-07-14	$32.69	$33.17	$32.24	$32.99	$29.32	692,733
2020-07-13	$32.51	$33.31	$31.67	$32.76	$29.11	794,053
2020-07-10	$31.60	$32.40	$31.50	$32.36	$28.76	864,379
2020-07-09	$33.25	$33.25	$31.30	$31.68	$28.15	653,258
2020-07-08	$32.96	$33.41	$32.51	$33.25	$29.55	724,542
2020-07-07	$34.03	$34.15	$32.96	$33.07	$29.39	616,662
2020-07-06	$35.25	$35.47	$34.31	$34.61	$30.76	398,518
2020-07-02	$36.13	$36.36	$34.17	$34.25	$30.44	770,027
2020-07-01	$35.24	$35.66	$34.69	$35.16	$31.25	852,935
2020-06-30	$34.75	$35.15	$34.43	$34.86	$30.98	1,160,549
2020-06-29	$34.37	$34.92	$33.68	$34.65	$30.79	1,020,280
2020-06-26	$35.59	$35.61	$34.37	$34.38	$30.01	1,321,155
2020-06-25	$34.76	$35.94	$34.43	$35.88	$31.32	957,458
2020-06-24	$36.00	$36.01	$33.75	$35.33	$30.84	1,027,794
2020-06-23	$36.38	$36.68	$35.59	$36.39	$31.77	989,687
2020-06-22	$35.49	$36.04	$34.48	$35.87	$31.31	983,748
2020-06-19	$37.48	$37.73	$35.48	$35.73	$31.19	4,875,454
2020-06-18	$36.38	$37.80	$36.10	$37.20	$32.47	1,802,440
2020-06-17	$38.01	$38.14	$36.89	$37.07	$32.36	1,274,455
2020-06-16	$38.34	$39.49	$37.14	$38.06	$33.22	2,122,893
2020-06-15	$33.22	$37.28	$33.06	$37.14	$32.42	2,427,665
2020-06-12	$34.63	$35.26	$32.88	$34.72	$30.31	2,028,945
2020-06-11	$32.71	$34.45	$32.02	$32.34	$28.23	1,740,725
2020-06-10	$36.23	$36.75	$34.31	$35.49	$30.98	2,385,787
2020-06-09	$37.10	$37.26	$35.51	$36.61	$31.96	6,165,162
2020-06-08	$38.60	$40.01	$38.60	$39.94	$34.87	1,627,576
2020-06-05	$39.20	$40.43	$36.96	$37.36	$32.61	1,298,321
2020-06-04	$34.01	$35.84	$33.28	$35.64	$31.11	1,131,258
2020-06-03	$31.28	$34.24	$31.22	$34.01	$29.69	1,384,204
2020-06-02	$31.04	$31.41	$30.28	$30.59	$26.70	771,187
2020-06-01	$28.60	$30.80	$28.34	$30.65	$26.76	989,934
2020-05-29	$29.29	$29.48	$28.06	$28.43	$24.82	1,595,385
2020-05-28	$31.53	$31.53	$29.41	$29.75	$25.97	612,239
2020-05-27	$31.58	$31.67	$29.86	$31.05	$27.10	852,471
2020-05-26	$30.08	$30.58	$29.89	$30.30	$26.45	459,851
2020-05-22	$28.56	$28.79	$27.99	$28.46	$24.84	352,858
2020-05-21	$27.35	$28.83	$27.35	$28.56	$24.93	1,047,575
2020-05-20	$29.18	$29.37	$27.42	$27.68	$24.16	813,363
2020-05-19	$28.56	$29.46	$27.92	$28.77	$25.11	640,856
2020-05-18	$27.72	$29.10	$27.72	$28.71	$25.06	1,020,191
2020-05-15	$25.96	$26.60	$25.13	$26.14	$22.82	1,497,299
2020-05-14	$25.01	$26.21	$23.88	$26.13	$22.81	875,066
2020-05-13	$27.00	$27.00	$25.43	$25.67	$22.41	855,700
2020-05-12	$29.36	$29.36	$27.28	$27.28	$23.81	830,368
2020-05-11	$29.43	$29.72	$28.40	$29.19	$25.48	878,610
2020-05-08	$29.83	$30.52	$29.30	$29.87	$26.07	598,357
2020-05-07	$28.16	$29.65	$28.02	$29.20	$25.49	1,207,425
2020-05-06	$27.51	$28.66	$26.93	$27.85	$24.31	1,411,700
2020-05-05	$27.81	$28.75	$27.24	$27.32	$23.85	876,750
2020-05-04	$27.55	$28.34	$26.88	$27.59	$24.08	768,420
2020-05-01	$29.01	$29.82	$28.35	$28.96	$25.28	767,738
2020-04-30	$30.33	$30.96	$29.57	$30.76	$26.85	1,221,931
2020-04-29	$30.43	$32.11	$30.15	$31.10	$27.15	966,831
2020-04-28	$29.00	$30.15	$28.23	$29.03	$25.34	1,091,578
2020-04-27	$26.32	$28.27	$26.11	$27.69	$24.17	867,910
2020-04-24	$25.76	$26.06	$25.10	$26.00	$22.70	1,027,037
2020-04-23	$25.92	$26.87	$25.61	$25.65	$22.39	971,595
2020-04-22	$26.79	$26.79	$25.53	$25.59	$22.34	955,329
2020-04-21	$25.46	$26.05	$24.75	$25.96	$22.66	1,515,660
2020-04-20	$25.65	$26.74	$25.29	$26.09	$22.77	1,246,623
2020-04-17	$26.16	$27.43	$26.15	$26.69	$23.30	1,610,958
2020-04-16	$26.48	$26.81	$24.52	$24.70	$21.56	1,300,712
2020-04-15	$27.70	$28.17	$25.64	$26.55	$23.18	1,172,298
2020-04-14	$30.09	$30.82	$28.37	$29.27	$25.55	1,323,758
2020-04-13	$30.97	$31.35	$28.11	$29.41	$25.67	1,162,300
2020-04-09	$29.50	$31.97	$29.00	$30.63	$26.74	1,453,962
2020-04-08	$26.41	$28.21	$25.27	$27.84	$24.30	953,545
2020-04-07	$25.77	$26.80	$25.10	$25.86	$22.57	1,800,452
2020-04-06	$23.62	$25.22	$23.20	$24.10	$21.04	2,224,880
2020-04-03	$23.07	$23.11	$20.83	$22.25	$19.42	1,620,389
2020-04-02	$22.77	$23.53	$22.11	$23.14	$20.20	1,091,808
2020-04-01	$24.47	$24.79	$21.88	$22.89	$19.98	1,447,531
2020-03-31	$26.19	$26.38	$24.85	$26.15	$22.83	1,772,089
2020-03-30	$26.87	$26.87	$24.12	$26.51	$23.14	1,171,880
2020-03-27	$27.00	$28.96	$25.83	$27.52	$23.47	1,655,331
2020-03-26	$26.73	$29.51	$26.47	$28.30	$24.14	1,665,815
2020-03-25	$25.80	$28.18	$25.00	$26.45	$22.56	2,022,815
2020-03-24	$23.63	$26.05	$23.39	$25.61	$21.84	1,815,821
2020-03-23	$25.25	$25.83	$20.75	$22.28	$19.00	1,877,650
2020-03-20	$23.79	$27.59	$23.20	$25.83	$22.03	2,497,875
2020-03-19	$20.39	$23.94	$18.37	$23.21	$19.79	2,536,112
2020-03-18	$23.84	$24.06	$18.93	$20.47	$17.46	2,494,089
2020-03-17	$25.66	$25.74	$21.42	$25.70	$21.92	3,078,840
2020-03-16	$34.53	$34.53	$25.09	$25.09	$21.40	2,758,946
2020-03-13	$37.82	$38.68	$34.96	$38.68	$32.99	1,470,598
2020-03-12	$35.50	$40.08	$35.50	$35.93	$30.64	1,984,018
2020-03-11	$42.86	$43.25	$40.27	$40.49	$34.53	1,662,483
2020-03-10	$42.12	$44.10	$41.20	$44.02	$37.54	1,384,710
2020-03-09	$42.13	$42.72	$40.00	$41.05	$35.01	1,323,753
2020-03-06	$45.60	$45.85	$43.58	$45.20	$38.55	1,528,496
2020-03-05	$47.99	$48.15	$46.64	$47.01	$40.09	1,683,106
2020-03-04	$47.96	$48.90	$47.62	$48.64	$41.48	1,188,503
2020-03-03	$47.26	$48.68	$46.61	$47.44	$40.46	1,172,697
2020-03-02	$45.82	$47.27	$44.63	$47.17	$40.23	1,165,025
2020-02-28	$45.37	$45.79	$43.54	$45.50	$38.80	2,922,554
2020-02-27	$50.00	$50.00	$46.54	$46.57	$39.72	1,648,619
2020-02-26	$52.07	$52.67	$50.50	$50.58	$43.14	1,768,721
2020-02-25	$53.44	$54.40	$51.94	$52.16	$44.48	1,246,408
2020-02-24	$53.32	$54.12	$53.21	$53.60	$45.71	709,195
2020-02-21	$54.32	$54.62	$53.89	$54.11	$46.15	762,190
2020-02-20	$53.27	$54.59	$53.01	$54.55	$46.52	513,426
2020-02-19	$54.04	$54.04	$52.92	$52.92	$45.13	560,218
2020-02-18	$53.77	$54.29	$53.66	$54.02	$46.07	439,014
2020-02-14	$53.37	$53.86	$53.06	$53.77	$45.86	470,431
2020-02-13	$52.75	$53.60	$52.75	$53.24	$45.40	414,766
2020-02-12	$53.51	$53.51	$52.19	$52.89	$45.11	733,792
2020-02-11	$54.49	$54.63	$53.42	$53.51	$45.63	516,946
2020-02-10	$54.27	$54.46	$53.95	$54.44	$46.43	335,077
2020-02-07	$53.80	$54.49	$53.74	$54.09	$46.13	336,062
2020-02-06	$53.13	$53.94	$53.01	$53.71	$45.81	294,783
2020-02-05	$54.01	$54.01	$52.86	$53.07	$45.26	549,745
2020-02-04	$53.31	$54.16	$53.01	$53.94	$46.00	623,171
2020-02-03	$52.93	$53.68	$52.78	$53.27	$45.43	623,118
2020-01-31	$52.79	$53.09	$52.44	$52.78	$45.01	831,120
2020-01-30	$52.85	$53.18	$52.59	$52.87	$45.09	399,324
2020-01-29	$53.21	$53.53	$52.86	$52.94	$45.15	579,441
2020-01-28	$52.12	$53.11	$52.12	$53.00	$45.20	425,602
2020-01-27	$51.65	$52.34	$51.50	$52.06	$44.40	954,976
2020-01-24	$51.89	$52.24	$51.62	$51.86	$44.23	392,871
2020-01-23	$52.06	$52.36	$51.83	$51.92	$44.28	677,470
2020-01-22	$52.71	$52.81	$51.88	$52.05	$44.39	467,176
2020-01-21	$51.48	$52.63	$51.48	$52.60	$44.86	824,163
2020-01-17	$51.13	$51.80	$50.93	$51.42	$43.85	675,422
2020-01-16	$50.71	$51.16	$50.45	$51.16	$43.63	911,125
2020-01-15	$50.06	$50.89	$49.89	$50.59	$43.14	742,098
2020-01-14	$49.68	$50.15	$49.40	$50.09	$42.72	2,331,499
2020-01-13	$49.31	$49.72	$49.15	$49.59	$42.29	577,873
2020-01-10	$49.06	$49.39	$48.98	$49.31	$42.05	1,235,631
2020-01-09	$49.26	$49.31	$48.92	$49.06	$41.84	1,218,004
2020-01-08	$49.01	$49.30	$48.75	$49.28	$42.03	852,490
2020-01-07	$48.99	$49.09	$48.40	$48.92	$41.72	887,520
2020-01-06	$48.83	$49.35	$48.59	$49.28	$42.03	987,139
2020-01-03	$47.75	$48.67	$47.70	$48.57	$41.42	875,424
2020-01-02	$49.42	$49.42	$47.24	$47.70	$40.68	1,098,498
2019-12-31	$48.50	$49.20	$48.50	$49.18	$41.94	826,017
2019-12-30	$48.50	$48.67	$48.35	$48.51	$41.37	596,743
2019-12-27	$49.12	$49.36	$48.88	$49.13	$41.37	691,057
2019-12-26	$48.90	$49.36	$48.75	$49.02	$41.27	324,655
2019-12-24	$48.54	$48.91	$48.48	$48.78	$41.07	407,567
2019-12-23	$49.42	$49.50	$48.37	$48.51	$40.84	947,561
2019-12-20	$48.87	$49.36	$48.55	$49.21	$41.43	2,756,194
2019-12-19	$48.73	$49.10	$48.54	$48.72	$41.02	1,058,315
2019-12-18	$48.31	$49.07	$48.29	$48.74	$41.04	981,977
2019-12-17	$49.84	$49.98	$48.20	$48.34	$40.70	1,643,455
2019-12-16	$49.54	$49.86	$49.11	$49.79	$41.92	1,811,323
2019-12-13	$49.79	$49.99	$48.91	$49.47	$41.65	2,087,783
2019-12-12	$51.25	$51.44	$49.69	$49.70	$41.85	1,048,031
2019-12-11	$52.54	$52.69	$50.96	$51.37	$43.25	1,005,625
2019-12-10	$52.94	$53.23	$52.72	$52.79	$44.45	675,474
2019-12-09	$52.75	$52.83	$52.28	$52.81	$44.47	1,246,269
2019-12-06	$52.63	$53.09	$52.31	$52.52	$44.22	1,458,495
2019-12-05	$52.97	$52.97	$51.87	$52.59	$44.28	1,202,752
2019-12-04	$52.50	$53.10	$52.50	$53.05	$44.67	1,888,766
2019-12-03	$52.36	$52.55	$51.97	$52.52	$44.22	1,415,261
2019-12-02	$52.30	$52.36	$51.53	$51.61	$43.45	802,631
2019-11-29	$52.53	$52.84	$52.28	$52.40	$44.12	345,274
2019-11-27	$51.81	$52.58	$51.67	$52.46	$44.17	1,216,185
2019-11-26	$50.90	$51.62	$50.84	$51.60	$43.45	1,809,521
2019-11-25	$50.61	$50.99	$50.33	$50.68	$42.67	693,563
2019-11-22	$50.35	$50.52	$49.52	$50.32	$42.37	2,591,610
2019-11-21	$51.25	$51.60	$50.31	$50.34	$42.39	1,141,606
2019-11-20	$51.23	$51.89	$51.16	$51.47	$43.34	1,472,609
2019-11-19	$51.12	$51.32	$50.48	$51.18	$43.09	1,265,775
2019-11-18	$50.71	$51.52	$50.65	$51.04	$42.97	2,495,409
2019-11-15	$50.41	$50.83	$50.21	$50.77	$42.75	952,598
2019-11-14	$49.79	$50.42	$49.75	$50.42	$42.45	760,234
2019-11-13	$49.38	$50.14	$49.38	$49.74	$41.88	798,408
2019-11-12	$49.67	$50.09	$49.34	$49.42	$41.61	581,393
2019-11-11	$49.56	$49.76	$49.05	$49.49	$41.67	780,785
2019-11-08	$49.03	$49.42	$48.70	$49.34	$41.54	1,073,161
2019-11-07	$50.34	$50.48	$48.89	$49.16	$41.39	979,441
2019-11-06	$50.57	$50.76	$50.04	$50.41	$42.44	934,544
2019-11-05	$49.79	$50.97	$49.47	$50.42	$42.45	1,118,477
2019-11-04	$49.68	$49.94	$49.16	$49.79	$41.92	758,458
2019-11-01	$49.81	$49.98	$49.05	$49.82	$41.95	509,188
2019-10-31	$49.61	$50.06	$49.26	$49.84	$41.96	782,192
2019-10-30	$49.16	$49.69	$49.01	$49.56	$41.73	530,135
2019-10-29	$48.70	$49.33	$48.70	$49.10	$41.34	421,006
2019-10-28	$48.76	$48.87	$48.47	$48.66	$40.97	520,892
2019-10-25	$48.95	$49.07	$48.44	$48.83	$41.11	578,703
2019-10-24	$49.02	$49.09	$48.70	$48.91	$41.18	691,234
2019-10-23	$49.31	$49.31	$48.64	$48.93	$41.20	689,050
2019-10-22	$49.53	$49.53	$48.99	$49.23	$41.45	423,737
2019-10-21	$48.63	$49.46	$48.47	$49.43	$41.62	620,671
2019-10-18	$48.13	$48.77	$48.01	$48.66	$40.97	523,567
2019-10-17	$48.32	$48.47	$48.03	$48.15	$40.54	590,450
2019-10-16	$47.97	$48.43	$47.67	$48.39	$40.74	662,434
2019-10-15	$48.24	$48.37	$47.91	$48.04	$40.45	382,672
2019-10-14	$48.39	$48.44	$47.96	$48.25	$40.63	391,896
2019-10-11	$48.75	$48.75	$48.05	$48.28	$40.65	538,573
2019-10-10	$48.19	$48.56	$47.96	$48.48	$40.82	771,590
2019-10-09	$48.21	$48.41	$47.93	$48.07	$40.47	380,262
2019-10-08	$48.06	$48.44	$47.87	$48.18	$40.57	746,944
2019-10-07	$47.86	$48.19	$47.77	$47.96	$40.38	1,019,682
2019-10-04	$47.75	$48.08	$47.67	$48.06	$40.47	533,532
2019-10-03	$47.89	$48.32	$47.50	$47.80	$40.25	972,474
2019-10-02	$47.87	$48.10	$47.35	$47.80	$40.25	548,069
2019-10-01	$47.90	$48.14	$47.37	$47.85	$40.29	777,892
2019-09-30	$47.69	$48.24	$47.60	$47.86	$40.30	411,119
2019-09-27	$48.35	$48.47	$47.50	$47.86	$40.30	427,645
2019-09-26	$47.94	$49.04	$47.87	$48.87	$40.62	662,027
2019-09-25	$47.71	$47.99	$47.53	$47.66	$39.61	1,141,426
2019-09-24	$48.14	$48.23	$47.50	$47.66	$39.61	648,521
2019-09-23	$48.07	$48.64	$48.02	$48.13	$40.00	666,044
2019-09-20	$47.75	$48.13	$47.59	$48.06	$39.94	1,221,804
2019-09-19	$47.81	$47.81	$47.32	$47.66	$39.61	761,543
2019-09-18	$47.79	$47.79	$47.05	$47.46	$39.45	769,182
2019-09-17	$47.26	$47.93	$47.13	$47.62	$39.58	631,672
2019-09-16	$47.10	$47.34	$46.95	$47.25	$39.27	733,038
2019-09-13	$47.24	$47.64	$46.60	$46.93	$39.00	963,435
2019-09-12	$47.38	$47.65	$46.96	$47.36	$39.36	560,452
2019-09-11	$46.80	$47.31	$46.63	$47.10	$39.15	656,074
2019-09-10	$46.58	$46.77	$45.81	$46.77	$38.87	640,136
2019-09-09	$47.60	$47.61	$46.66	$46.87	$38.95	816,305
2019-09-06	$47.67	$47.99	$47.58	$47.70	$39.64	769,375
2019-09-05	$48.31	$48.53	$47.27	$47.63	$39.59	1,237,749
2019-09-04	$48.28	$48.57	$48.14	$48.54	$40.34	654,747
2019-09-03	$47.81	$48.59	$47.68	$48.02	$39.91	783,191
2019-08-30	$47.91	$48.23	$47.66	$47.94	$39.84	755,695
2019-08-29	$47.37	$47.84	$47.14	$47.80	$39.73	767,903
2019-08-28	$46.95	$47.03	$46.48	$46.94	$39.01	1,112,842
2019-08-27	$46.49	$47.18	$46.48	$46.85	$38.94	1,727,051
2019-08-26	$46.20	$46.45	$45.81	$46.17	$38.37	689,012
2019-08-23	$46.48	$46.86	$45.73	$45.88	$38.13	646,959
2019-08-22	$45.80	$46.61	$45.76	$46.58	$38.71	610,841
2019-08-21	$45.76	$46.03	$45.60	$45.74	$38.02	616,734
2019-08-20	$46.28	$46.34	$45.69	$45.72	$38.00	514,860
2019-08-19	$46.58	$46.58	$46.06	$46.16	$38.36	1,263,325
2019-08-16	$45.64	$46.63	$45.01	$46.27	$38.46	2,856,120
2019-08-15	$45.33	$45.81	$45.22	$45.50	$37.82	1,965,763
2019-08-14	$45.29	$45.38	$45.06	$45.24	$37.60	1,483,741
2019-08-13	$45.96	$46.00	$45.30	$45.46	$37.78	1,586,623
2019-08-12	$46.21	$46.29	$45.70	$45.72	$38.00	1,359,090
2019-08-09	$46.13	$46.56	$45.69	$46.15	$38.36	765,188
2019-08-08	$45.99	$46.43	$45.40	$46.28	$38.46	1,311,295
2019-08-07	$44.10	$46.23	$44.10	$45.92	$38.17	1,673,118
2019-08-06	$43.25	$44.38	$43.25	$44.03	$36.59	944,142
2019-08-05	$43.82	$43.82	$42.61	$43.17	$35.88	1,077,529
2019-08-02	$43.85	$44.38	$43.80	$43.88	$36.47	798,572
2019-08-01	$44.09	$44.30	$43.70	$43.87	$36.46	1,139,644
2019-07-31	$44.56	$44.90	$43.87	$44.12	$36.67	816,632
2019-07-30	$44.17	$44.73	$44.17	$44.70	$37.15	928,129
2019-07-29	$44.01	$44.37	$43.77	$44.28	$36.80	760,294
2019-07-26	$43.80	$44.00	$43.44	$43.86	$36.45	507,029
2019-07-25	$43.73	$43.87	$43.43	$43.73	$36.35	562,181
2019-07-24	$43.86	$43.95	$43.58	$43.82	$36.42	721,696
2019-07-23	$43.58	$43.84	$43.15	$43.81	$36.41	707,855
2019-07-22	$43.67	$43.81	$43.06	$43.42	$36.09	1,038,833
2019-07-19	$43.86	$44.02	$43.31	$43.60	$36.24	1,516,928
2019-07-18	$43.69	$44.05	$43.20	$43.91	$36.49	1,352,833
2019-07-17	$44.15	$44.43	$43.27	$43.78	$36.39	1,106,253
2019-07-16	$44.51	$44.68	$43.97	$44.09	$36.64	1,022,284
2019-07-15	$44.85	$45.24	$44.62	$44.74	$37.18	717,568
2019-07-12	$44.68	$44.99	$44.44	$44.80	$37.23	865,321
2019-07-11	$45.21	$45.63	$44.50	$44.79	$37.23	1,541,907
2019-07-10	$44.30	$44.76	$44.17	$44.72	$37.17	1,655,691
2019-07-09	$44.15	$44.61	$44.02	$44.18	$36.72	1,790,043
2019-07-08	$44.44	$44.68	$44.04	$44.38	$36.89	17,094,881
2019-07-05	$44.46	$44.73	$43.88	$44.60	$37.07	2,248,688
2019-07-03	$43.98	$45.13	$43.98	$44.90	$37.32	2,237,788
2019-07-02	$44.15	$44.60	$43.82	$44.22	$36.75	4,060,920
2019-07-01	$42.75	$42.83	$41.77	$42.35	$35.20	653,583
2019-06-28	$42.27	$42.71	$42.19	$42.66	$35.46	1,719,104
2019-06-27	$42.40	$42.76	$42.15	$42.28	$35.14	830,763
2019-06-26	$43.77	$43.80	$42.53	$42.78	$35.04	806,355
2019-06-25	$44.50	$44.56	$43.74	$43.81	$35.88	817,700
2019-06-24	$45.03	$45.09	$44.14	$44.48	$36.43	854,557
2019-06-21	$45.10	$45.10	$44.43	$44.90	$36.77	1,053,447
2019-06-20	$45.00	$45.38	$44.67	$45.14	$36.97	765,494
2019-06-19	$44.44	$44.99	$44.19	$44.82	$36.71	720,088
2019-06-18	$44.94	$45.26	$44.19	$44.46	$36.41	636,479
2019-06-17	$44.88	$45.28	$44.48	$44.79	$36.68	977,101
2019-06-14	$44.56	$45.00	$44.45	$44.77	$36.67	612,402
2019-06-13	$44.71	$45.06	$44.21	$44.58	$36.51	924,175
2019-06-12	$44.30	$44.69	$44.29	$44.58	$36.51	481,544
2019-06-11	$44.06	$44.20	$43.72	$44.20	$36.20	579,359
2019-06-10	$44.37	$44.56	$43.60	$44.03	$36.06	818,864
2019-06-07	$44.72	$44.74	$44.20	$44.42	$36.38	1,394,303
2019-06-06	$44.71	$44.71	$43.83	$44.55	$36.49	1,390,619
2019-06-05	$43.94	$44.76	$43.80	$44.75	$36.65	1,154,227
2019-06-04	$44.09	$44.09	$43.04	$43.70	$35.79	2,066,123
2019-06-03	$43.34	$44.01	$43.16	$43.93	$35.98	2,490,955
2019-05-31	$41.98	$42.72	$41.78	$42.66	$34.94	1,456,766
2019-05-30	$41.86	$42.45	$41.78	$42.11	$34.49	1,079,976
2019-05-29	$41.93	$41.93	$41.24	$41.74	$34.19	1,391,656
2019-05-28	$42.74	$42.79	$41.96	$41.98	$34.38	973,605
2019-05-24	$42.87	$43.00	$42.51	$42.63	$34.91	916,518
2019-05-23	$42.65	$42.92	$42.47	$42.75	$35.01	1,015,667
2019-05-22	$42.78	$42.89	$42.60	$42.83	$35.08	998,896
2019-05-21	$42.85	$43.15	$42.72	$42.81	$35.06	907,760
2019-05-20	$43.12	$43.17	$42.58	$42.74	$35.00	904,694
2019-05-17	$43.00	$43.20	$42.86	$43.05	$35.26	1,014,251
2019-05-16	$42.71	$43.20	$42.63	$42.95	$35.18	742,112
2019-05-15	$42.60	$42.82	$42.50	$42.76	$35.02	891,923
2019-05-14	$42.74	$42.86	$42.40	$42.60	$34.89	1,066,126
2019-05-13	$41.97	$42.76	$41.83	$42.64	$34.92	1,273,425
2019-05-10	$41.72	$42.26	$41.63	$42.24	$34.60	1,486,711
2019-05-09	$41.44	$41.78	$40.84	$41.72	$34.17	1,296,321
2019-05-08	$41.00	$41.70	$41.00	$41.54	$34.02	1,888,697
2019-05-07	$42.13	$42.15	$41.28	$41.51	$34.00	1,678,268
2019-05-06	$41.69	$42.30	$41.61	$42.15	$34.52	2,221,613
2019-05-03	$41.66	$42.23	$41.48	$41.70	$34.15	6,387,290
2019-05-02	$41.10	$42.69	$41.00	$42.40	$34.73	1,106,209
2019-05-01	$40.58	$41.29	$40.47	$41.03	$33.60	850,382
2019-04-30	$40.48	$40.75	$40.33	$40.46	$33.14	829,620
2019-04-29	$41.05	$41.14	$40.49	$40.51	$33.18	834,758
2019-04-26	$40.74	$41.17	$40.53	$41.14	$33.69	698,309
2019-04-25	$40.18	$40.64	$39.96	$40.60	$33.25	752,836
2019-04-24	$40.14	$40.63	$40.03	$40.33	$33.03	553,303
2019-04-23	$39.34	$40.21	$39.28	$40.01	$32.77	1,224,554
2019-04-22	$39.61	$39.68	$39.06	$39.37	$32.24	767,486
2019-04-18	$39.55	$39.94	$39.36	$39.68	$32.50	681,448
2019-04-17	$39.91	$39.91	$39.32	$39.45	$32.31	836,846
2019-04-16	$40.77	$40.77	$39.57	$39.77	$32.57	1,102,906
2019-04-15	$40.95	$41.00	$40.50	$40.69	$33.33	677,297
2019-04-12	$40.59	$40.92	$40.28	$40.90	$33.50	429,288
2019-04-11	$40.77	$40.95	$40.44	$40.61	$33.26	658,879
2019-04-10	$40.38	$40.91	$40.33	$40.69	$33.33	985,974
2019-04-09	$40.45	$40.55	$40.00	$40.14	$32.88	1,426,977
2019-04-08	$40.21	$40.61	$40.00	$40.44	$33.12	1,047,686
2019-04-05	$40.40	$40.62	$39.95	$40.33	$33.03	2,047,845
2019-04-04	$40.03	$40.41	$39.91	$40.40	$33.09	819,653
2019-04-03	$39.73	$40.11	$39.48	$39.84	$32.63	1,297,378
2019-04-02	$39.83	$39.90	$39.12	$39.76	$32.56	1,636,815
2019-04-01	$39.79	$39.82	$39.28	$39.77	$32.57	1,653,979
2019-03-29	$39.08	$39.88	$38.84	$39.73	$32.54	2,261,710
2019-03-28	$37.64	$39.11	$37.57	$39.10	$32.02	2,254,836
2019-03-27	$38.28	$38.28	$37.67	$38.10	$30.71	1,268,811
2019-03-26	$37.76	$38.23	$37.68	$38.14	$30.75	1,012,673
2019-03-25	$37.93	$38.06	$37.59	$37.75	$30.43	1,122,356
2019-03-22	$37.83	$38.21	$37.62	$37.78	$30.46	1,037,199
2019-03-21	$37.00	$37.87	$37.00	$37.75	$30.43	1,077,261
2019-03-20	$36.98	$37.42	$36.69	$37.06	$29.88	1,769,019
2019-03-19	$37.27	$37.40	$36.98	$37.00	$29.83	698,087
2019-03-18	$37.49	$37.71	$37.03	$37.14	$29.94	538,043
2019-03-15	$37.73	$37.74	$37.26	$37.42	$30.17	2,165,392
2019-03-14	$37.88	$37.93	$37.60	$37.71	$30.40	842,780
2019-03-13	$37.90	$38.23	$37.73	$37.75	$30.43	1,035,387
2019-03-12	$37.95	$38.10	$37.73	$37.84	$30.50	499,399
2019-03-11	$37.49	$37.86	$37.29	$37.86	$30.52	438,724
2019-03-08	$37.48	$37.72	$37.18	$37.46	$30.20	358,733
2019-03-07	$37.61	$38.02	$37.47	$37.58	$30.29	456,973
2019-03-06	$38.02	$38.02	$37.42	$37.48	$30.21	534,300
2019-03-05	$38.00	$38.13	$37.81	$38.04	$30.67	717,905
2019-03-04	$38.07	$38.35	$37.60	$38.07	$30.69	770,884
2019-03-01	$38.61	$38.89	$37.56	$37.86	$30.52	768,652
2019-02-28	$38.40	$38.95	$38.24	$38.64	$31.15	816,652
2019-02-27	$38.60	$38.67	$38.10	$38.41	$30.96	768,437
2019-02-26	$39.18	$39.33	$38.70	$38.72	$31.21	876,055
2019-02-25	$40.00	$40.05	$39.23	$39.29	$31.67	939,063
2019-02-22	$39.98	$40.14	$39.71	$39.90	$32.16	668,462
2019-02-21	$38.85	$39.82	$38.71	$39.75	$32.04	675,016
2019-02-20	$39.68	$39.97	$39.18	$39.36	$31.73	416,138
2019-02-19	$40.36	$40.48	$39.81	$39.84	$32.12	546,260
2019-02-15	$39.89	$40.47	$39.67	$40.47	$32.62	806,507
2019-02-14	$39.59	$39.88	$39.35	$39.79	$32.08	380,360
2019-02-13	$39.07	$39.64	$38.97	$39.60	$31.92	663,108
2019-02-12	$40.19	$40.19	$39.07	$39.17	$31.58	549,293
2019-02-11	$39.86	$40.21	$39.53	$40.12	$32.34	530,937
2019-02-08	$39.54	$39.97	$39.39	$39.94	$32.20	433,900
2019-02-07	$39.19	$39.75	$39.06	$39.64	$31.96	532,023
2019-02-06	$39.81	$39.81	$39.26	$39.31	$31.69	709,410
2019-02-05	$39.52	$39.79	$39.30	$39.75	$32.04	418,930
2019-02-04	$39.56	$39.57	$38.98	$39.55	$31.88	1,236,691
2019-02-01	$39.69	$40.10	$38.73	$39.60	$31.92	887,328
2019-01-31	$39.03	$39.76	$38.76	$39.72	$32.02	913,963
2019-01-30	$38.65	$39.25	$38.54	$39.07	$31.50	746,366
2019-01-29	$38.36	$38.58	$38.28	$38.53	$31.06	822,630
2019-01-28	$38.11	$38.46	$37.94	$38.32	$30.89	674,953
2019-01-25	$37.53	$38.33	$37.45	$38.25	$30.83	985,114
2019-01-24	$37.78	$37.95	$37.16	$37.46	$30.20	657,003
2019-01-23	$37.66	$37.96	$37.25	$37.73	$30.42	968,568
2019-01-22	$37.19	$37.77	$36.99	$37.76	$30.44	1,609,390
2019-01-18	$37.13	$37.33	$36.72	$37.08	$29.89	1,022,301
2019-01-17	$37.71	$37.81	$36.69	$36.99	$29.82	1,100,634
2019-01-16	$37.41	$37.89	$37.21	$37.68	$30.38	1,444,133
2019-01-15	$36.60	$37.49	$36.60	$37.45	$30.19	1,228,540
2019-01-14	$36.83	$37.07	$36.47	$36.50	$29.42	850,819
2019-01-11	$36.87	$36.99	$36.47	$36.99	$29.82	732,809
2019-01-10	$36.44	$36.87	$36.07	$36.74	$29.62	665,831
2019-01-09	$36.43	$36.68	$35.84	$36.49	$29.42	1,013,794
2019-01-08	$35.67	$36.48	$35.41	$36.41	$29.35	1,078,161
2019-01-07	$35.76	$36.07	$35.34	$35.40	$28.54	1,485,982
2019-01-04	$35.25	$35.87	$35.25	$35.75	$28.82	733,371
2019-01-03	$34.60	$35.78	$34.60	$35.16	$28.34	1,280,981
2019-01-02	$34.95	$34.95	$34.31	$34.63	$27.92	914,613
2018-12-31	$34.96	$35.28	$34.46	$35.25	$28.42	862,779
2018-12-28	$35.30	$35.60	$34.77	$34.98	$28.20	1,174,946
2018-12-27	$35.30	$35.74	$34.59	$35.62	$28.21	1,357,193
2018-12-26	$34.35	$35.55	$33.86	$35.48	$28.10	1,047,104
2018-12-24	$35.45	$35.51	$33.96	$34.29	$27.16	562,094
2018-12-21	$35.86	$36.35	$35.41	$35.51	$28.12	1,435,319
2018-12-20	$36.26	$36.43	$35.51	$35.84	$28.38	1,602,899
2018-12-19	$37.11	$37.11	$35.92	$36.30	$28.75	1,942,849
2018-12-18	$37.64	$37.86	$36.92	$37.16	$29.43	2,510,840
2018-12-17	$39.54	$39.82	$37.25	$37.38	$29.60	1,833,471
2018-12-14	$39.78	$39.87	$39.06	$39.50	$31.28	1,918,534
2018-12-13	$38.21	$40.10	$37.66	$39.72	$31.46	3,616,174
2018-12-12	$7.71	$7.79	$7.65	$7.65	$30.29	1,536,349
2018-12-11	$7.66	$7.76	$7.60	$7.63	$30.21	1,701,700
2018-12-10	$7.67	$7.67	$7.35	$7.59	$30.06	2,275,180
2018-12-07	$7.88	$7.89	$7.64	$7.66	$30.33	2,258,409
2018-12-06	$7.53	$7.89	$7.39	$7.88	$31.20	2,810,616
2018-12-04	$7.70	$7.89	$7.70	$7.76	$30.73	3,513,561
2018-12-03	$7.42	$7.69	$7.39	$7.69	$30.45	1,711,967
2018-11-30	$7.41	$7.46	$7.32	$7.42	$29.38	1,733,649
2018-11-29	$7.44	$7.46	$7.22	$7.36	$29.15	2,578,054
2018-11-28	$7.44	$7.51	$7.36	$7.42	$29.38	940,603
2018-11-27	$7.40	$7.49	$7.30	$7.45	$29.50	1,267,850
2018-11-26	$7.49	$7.53	$7.40	$7.41	$29.34	1,009,725
2018-11-23	$7.53	$7.57	$7.42	$7.48	$29.62	309,828
2018-11-21	$7.61	$7.64	$7.54	$7.56	$29.94	530,563
2018-11-20	$7.67	$7.72	$7.58	$7.63	$30.21	1,137,601
2018-11-19	$7.87	$7.89	$7.63	$7.71	$30.53	1,297,698
2018-11-16	$7.80	$7.87	$7.77	$7.85	$31.09	725,869
2018-11-15	$7.90	$7.98	$7.75	$7.79	$30.85	1,094,342
2018-11-14	$8.17	$8.25	$8.02	$8.04	$31.84	495,368
2018-11-13	$8.21	$8.25	$8.06	$8.09	$32.04	703,509
2018-11-12	$8.22	$8.33	$8.16	$8.16	$32.31	380,747
2018-11-09	$8.20	$8.28	$8.17	$8.19	$32.43	384,752
2018-11-08	$8.19	$8.23	$8.11	$8.22	$32.55	332,488
2018-11-07	$8.11	$8.20	$8.07	$8.19	$32.43	435,106
2018-11-06	$8.15	$8.17	$8.05	$8.11	$32.11	777,905
2018-11-05	$7.90	$8.28	$7.90	$8.18	$32.39	1,568,372
2018-11-02	$7.96	$7.97	$7.73	$7.80	$30.89	855,508
2018-11-01	$7.82	$8.00	$7.77	$7.98	$31.60	1,016,827
2018-10-31	$8.09	$8.13	$7.82	$7.82	$30.97	1,224,339
2018-10-30	$7.98	$8.16	$7.95	$8.09	$32.04	892,925
2018-10-29	$7.91	$8.05	$7.90	$7.98	$31.60	837,101
2018-10-26	$8.05	$8.12	$7.84	$7.88	$31.20	972,299
2018-10-25	$7.92	$8.13	$7.90	$8.06	$31.92	572,834
2018-10-24	$7.88	$8.04	$7.83	$7.92	$31.36	825,621
2018-10-23	$7.74	$7.90	$7.70	$7.86	$31.12	537,818
2018-10-22	$7.93	$7.95	$7.75	$7.76	$30.73	663,003
2018-10-19	$7.80	$7.93	$7.79	$7.90	$31.28	1,007,789
2018-10-18	$7.82	$7.87	$7.76	$7.80	$30.89	888,769
2018-10-17	$7.76	$7.87	$7.74	$7.82	$30.97	3,224,436
2018-10-16	$7.61	$7.76	$7.51	$7.72	$30.57	1,179,107
2018-10-15	$7.45	$7.61	$7.41	$7.56	$29.94	1,135,751
2018-10-12	$7.59	$7.61	$7.42	$7.47	$29.58	962,827
2018-10-11	$7.80	$7.82	$7.53	$7.53	$29.82	1,259,646
2018-10-10	$7.90	$7.92	$7.78	$7.79	$30.85	1,164,145
2018-10-09	$7.97	$7.97	$7.86	$7.92	$31.36	1,499,487
2018-10-08	$7.76	$7.99	$7.76	$7.96	$31.52	982,788
2018-10-05	$7.75	$7.81	$7.74	$7.74	$30.65	598,994
2018-10-04	$7.82	$7.85	$7.71	$7.74	$30.65	772,936
2018-10-03	$7.89	$7.99	$7.78	$7.86	$31.12	1,236,243
2018-10-02	$7.95	$7.98	$7.82	$7.90	$31.28	1,709,530
2018-10-01	$8.07	$8.10	$7.98	$7.98	$31.60	939,351
2018-09-28	$7.80	$8.08	$7.77	$8.06	$31.92	1,062,730
2018-09-27	$7.79	$7.86	$7.77	$7.80	$30.89	647,860
2018-09-26	$7.96	$7.97	$7.86	$7.88	$30.71	788,045
2018-09-25	$8.05	$8.05	$7.95	$7.96	$31.02	790,653
2018-09-24	$8.09	$8.11	$8.01	$8.05	$31.37	1,231,373
2018-09-21	$8.13	$8.15	$8.07	$8.08	$31.49	1,139,522
2018-09-20	$8.03	$8.18	$7.98	$8.16	$31.80	665,115
2018-09-19	$8.17	$8.18	$8.00	$8.02	$31.26	865,405
2018-09-18	$8.20	$8.22	$8.14	$8.17	$31.84	615,162
2018-09-17	$8.22	$8.23	$8.17	$8.22	$32.04	660,447
2018-09-14	$8.30	$8.30	$8.17	$8.22	$32.04	849,819
2018-09-13	$8.30	$8.38	$8.27	$8.33	$32.47	844,463
2018-09-12	$8.28	$8.32	$8.26	$8.29	$32.31	449,087
2018-09-11	$8.30	$8.35	$8.29	$8.30	$32.35	1,040,136
2018-09-10	$8.33	$8.37	$8.29	$8.33	$32.47	708,728
2018-09-07	$8.38	$8.38	$8.30	$8.34	$32.50	571,534
2018-09-06	$8.44	$8.45	$8.39	$8.41	$32.78	546,841
2018-09-05	$8.29	$8.46	$8.28	$8.42	$32.82	853,027
2018-09-04	$8.35	$8.43	$8.27	$8.30	$32.35	848,788
2018-08-31	$8.31	$8.38	$8.25	$8.37	$32.62	1,368,981
2018-08-30	$8.52	$8.53	$8.35	$8.35	$32.54	554,375
2018-08-29	$8.52	$8.53	$8.44	$8.50	$33.13	1,338,149
2018-08-28	$8.37	$8.52	$8.31	$8.49	$33.09	687,381
2018-08-27	$8.35	$8.36	$8.29	$8.35	$32.54	614,336
2018-08-24	$8.37	$8.38	$8.33	$8.34	$32.50	414,152
2018-08-23	$8.36	$8.41	$8.34	$8.37	$32.62	463,599
2018-08-22	$8.41	$8.47	$8.33	$8.35	$32.54	545,816
2018-08-21	$8.39	$8.41	$8.33	$8.40	$32.74	872,002
2018-08-20	$8.48	$8.49	$8.37	$8.38	$32.66	1,488,323
2018-08-17	$8.48	$8.51	$8.44	$8.45	$32.93	648,799
2018-08-16	$8.38	$8.51	$8.33	$8.50	$33.13	614,162
2018-08-15	$8.35	$8.40	$8.28	$8.39	$32.70	931,558
2018-08-14	$8.29	$8.38	$8.24	$8.32	$32.43	580,637
2018-08-13	$8.47	$8.49	$8.27	$8.29	$32.31	1,070,356
2018-08-10	$8.50	$8.53	$8.46	$8.47	$33.01	696,979
2018-08-09	$8.42	$8.51	$8.38	$8.49	$33.09	1,054,191
2018-08-08	$8.49	$8.49	$8.22	$8.40	$32.74	1,194,264
2018-08-07	$8.48	$8.50	$8.41	$8.50	$33.13	750,058
2018-08-06	$8.49	$8.51	$8.45	$8.50	$33.13	516,980
2018-08-03	$8.43	$8.49	$8.42	$8.48	$33.05	626,735
2018-08-02	$8.38	$8.46	$8.37	$8.44	$32.89	444,956
2018-08-01	$8.31	$8.40	$8.28	$8.40	$32.74	684,416
2018-07-31	$8.35	$8.45	$8.33	$8.37	$32.62	808,772
2018-07-30	$8.34	$8.35	$8.25	$8.33	$32.47	601,224
2018-07-27	$8.33	$8.39	$8.24	$8.33	$32.47	1,352,319
2018-07-26	$8.35	$8.41	$8.33	$8.35	$32.54	834,687
2018-07-25	$8.21	$8.39	$8.20	$8.35	$32.54	1,174,763
2018-07-24	$8.29	$8.32	$8.19	$8.23	$32.08	908,874
2018-07-23	$8.19	$8.28	$8.15	$8.25	$32.15	1,300,291
2018-07-20	$8.22	$8.24	$8.16	$8.19	$31.92	509,377
2018-07-19	$8.15	$8.28	$8.10	$8.23	$32.08	662,643
2018-07-18	$8.14	$8.16	$8.09	$8.16	$31.80	951,371
2018-07-17	$8.17	$8.18	$8.13	$8.14	$31.73	960,007
2018-07-16	$8.17	$8.19	$8.10	$8.16	$31.80	940,075
2018-07-13	$8.22	$8.26	$8.18	$8.21	$32.00	416,122
2018-07-12	$8.23	$8.27	$8.20	$8.25	$32.15	392,116
2018-07-11	$8.17	$8.25	$8.15	$8.23	$32.08	898,720
2018-07-10	$8.27	$8.31	$8.17	$8.17	$31.84	1,905,966
2018-07-09	$8.38	$8.38	$8.24	$8.26	$32.19	1,855,336
2018-07-06	$8.25	$8.35	$8.24	$8.35	$32.54	1,753,994
2018-07-05	$8.14	$8.26	$8.10	$8.26	$32.19	1,670,883
2018-07-03	$8.05	$8.12	$8.02	$8.09	$31.53	777,417
2018-07-02	$8.04	$8.13	$7.94	$8.05	$31.37	737,418
2018-06-29	$8.07	$8.12	$8.01	$8.03	$31.30	860,047
2018-06-28	$8.08	$8.13	$7.97	$8.10	$31.57	1,198,996
2018-06-27	$8.38	$8.46	$8.27	$8.30	$31.65	1,419,295
2018-06-26	$8.23	$8.37	$8.23	$8.32	$31.72	860,290
2018-06-25	$8.23	$8.28	$8.19	$8.22	$31.34	825,887
2018-06-22	$8.28	$8.32	$8.21	$8.24	$31.42	1,534,887
2018-06-21	$8.21	$8.33	$8.19	$8.31	$31.68	1,673,968
2018-06-20	$8.16	$8.32	$8.15	$8.27	$31.53	1,394,473
2018-06-19	$8.21	$8.25	$8.15	$8.15	$31.07	971,591
2018-06-18	$8.18	$8.27	$8.18	$8.21	$31.30	1,285,909
2018-06-15	$8.13	$8.22	$8.11	$8.20	$31.26	1,420,447
2018-06-14	$7.98	$8.14	$7.95	$8.13	$31.00	1,351,160
2018-06-13	$8.04	$8.08	$7.93	$7.95	$30.31	1,409,146
2018-06-12	$7.88	$8.07	$7.88	$8.02	$30.58	1,295,323
2018-06-11	$7.84	$7.92	$7.78	$7.89	$30.08	1,070,281
2018-06-08	$7.82	$7.88	$7.80	$7.83	$29.85	631,828
2018-06-07	$7.82	$7.89	$7.79	$7.83	$29.85	896,340
2018-06-06	$7.68	$7.88	$7.66	$7.82	$29.82	1,536,020
2018-06-05	$7.74	$7.76	$7.65	$7.68	$29.28	1,571,946
2018-06-04	$7.68	$7.72	$7.61	$7.66	$29.21	1,439,799
2018-06-01	$7.87	$7.90	$7.63	$7.64	$29.13	2,363,297
2018-05-31	$8.71	$8.82	$8.68	$8.76	$29.95	2,288,034
2018-05-30	$8.62	$8.84	$8.60	$8.73	$29.85	2,425,519
2018-05-29	$8.60	$8.69	$8.57	$8.63	$29.51	5,663,430
2018-05-25	$8.67	$8.72	$8.59	$8.63	$29.51	735,676
2018-05-24	$8.71	$8.75	$8.60	$8.64	$29.54	1,049,316
2018-05-23	$8.60	$8.74	$8.58	$8.69	$29.72	1,813,107
2018-05-22	$8.58	$8.63	$8.51	$8.58	$29.34	2,084,742
2018-05-21	$8.49	$8.66	$8.36	$8.62	$29.48	1,418,971
2018-05-18	$8.39	$8.45	$8.24	$8.44	$28.86	6,218,287
2018-05-17	$8.29	$8.39	$8.25	$8.31	$28.42	1,919,685
2018-05-16	$8.31	$8.38	$8.27	$8.33	$28.48	846,901
2018-05-15	$8.47	$8.47	$8.26	$8.28	$28.31	1,022,307
2018-05-14	$8.47	$8.49	$8.33	$8.39	$28.69	587,214
2018-05-11	$8.51	$8.54	$8.45	$8.48	$29.00	771,284
2018-05-10	$8.54	$8.56	$8.38	$8.49	$29.03	1,979,042
2018-05-09	$8.44	$8.57	$8.19	$8.48	$29.00	3,198,155
2018-05-08	$8.44	$8.48	$8.40	$8.44	$28.86	1,553,698
2018-05-07	$8.44	$8.46	$8.34	$8.40	$28.72	1,424,679
2018-05-04	$8.30	$8.42	$8.30	$8.39	$28.69	1,133,081
2018-05-03	$8.19	$8.35	$8.13	$8.32	$28.45	2,053,137
2018-05-02	$8.09	$8.22	$7.93	$8.17	$27.94	2,618,220
2018-05-01	$8.05	$8.11	$7.98	$8.04	$27.49	1,352,781
2018-04-30	$8.11	$8.18	$8.03	$8.05	$27.53	1,660,795
2018-04-27	$8.01	$8.18	$7.99	$8.13	$27.80	838,359
2018-04-26	$7.95	$8.03	$7.91	$7.97	$27.25	701,174
2018-04-25	$7.92	$7.93	$7.81	$7.90	$27.01	665,704
2018-04-24	$7.83	$7.98	$7.83	$7.95	$27.18	823,467
2018-04-23	$7.87	$7.90	$7.78	$7.82	$26.74	826,666
2018-04-20	$7.97	$8.00	$7.84	$7.86	$26.88	1,333,249
2018-04-19	$8.07	$8.08	$7.92	$7.97	$27.25	911,976
2018-04-18	$8.06	$8.15	$8.04	$8.07	$27.60	816,548
2018-04-17	$8.04	$8.13	$8.00	$8.06	$27.56	778,991
2018-04-16	$8.00	$8.07	$7.98	$8.01	$27.39	768,211
2018-04-13	$7.98	$8.01	$7.91	$7.98	$27.29	1,008,932
2018-04-12	$8.06	$8.06	$7.94	$7.97	$27.25	1,211,938
2018-04-11	$8.06	$8.16	$8.05	$8.05	$27.53	714,536
2018-04-10	$8.09	$8.14	$8.02	$8.09	$27.66	971,975
2018-04-09	$8.05	$8.16	$8.03	$8.08	$27.63	1,479,132
2018-04-06	$8.00	$8.17	$8.00	$8.05	$27.53	1,729,634
2018-04-05	$7.99	$8.05	$7.96	$7.98	$27.29	957,036
2018-04-04	$7.82	$8.01	$7.77	$7.99	$27.32	1,496,201
2018-04-03	$7.81	$7.93	$7.76	$7.86	$26.88	1,188,158
2018-04-02	$7.74	$7.87	$7.73	$7.81	$26.71	1,566,752
2018-03-29	$7.82	$7.88	$7.73	$7.76	$26.54	1,440,907
2018-03-28	$7.55	$7.83	$7.53	$7.76	$26.54	1,748,960
2018-03-27	$7.68	$7.80	$7.64	$7.69	$25.70	1,319,038
2018-03-26	$7.71	$7.71	$7.58	$7.67	$25.63	1,055,668
2018-03-23	$7.80	$7.84	$7.66	$7.66	$25.60	972,177
2018-03-22	$7.89	$7.98	$7.81	$7.82	$26.13	1,126,994
2018-03-21	$7.96	$7.97	$7.83	$7.90	$26.40	1,013,365
2018-03-20	$7.96	$8.04	$7.90	$7.94	$26.54	1,434,727
2018-03-19	$8.01	$8.02	$7.96	$7.99	$26.70	982,170
2018-03-16	$7.98	$8.04	$7.96	$8.00	$26.74	1,072,930
2018-03-15	$8.00	$8.04	$7.94	$7.99	$26.70	779,305
2018-03-14	$7.97	$8.05	$7.97	$7.99	$26.70	981,524
2018-03-13	$7.98	$8.04	$7.94	$7.96	$26.60	1,204,864
2018-03-12	$7.98	$8.04	$7.96	$7.97	$26.64	599,646
2018-03-09	$8.04	$8.08	$7.92	$8.00	$26.74	1,239,662
2018-03-08	$8.13	$8.13	$8.00	$8.06	$26.94	947,819
2018-03-07	$7.95	$8.03	$7.94	$8.00	$26.74	495,491
2018-03-06	$7.93	$8.03	$7.90	$7.96	$26.60	626,305
2018-03-05	$7.93	$8.06	$7.90	$7.95	$26.57	1,251,889
2018-03-02	$7.80	$7.95	$7.80	$7.93	$26.50	1,312,534
2018-03-01	$7.79	$7.92	$7.75	$7.82	$26.13	1,122,244
2018-02-28	$7.61	$7.83	$7.58	$7.80	$26.07	1,930,165
2018-02-27	$7.68	$7.79	$7.53	$7.53	$25.17	1,648,390
2018-02-26	$7.60	$7.79	$7.60	$7.75	$25.90	1,324,815
2018-02-23	$7.65	$7.65	$7.54	$7.61	$25.43	630,680
2018-02-22	$7.55	$7.69	$7.50	$7.60	$25.40	1,031,139
2018-02-21	$7.61	$7.80	$7.60	$7.62	$25.47	1,379,825
2018-02-20	$7.76	$7.80	$7.58	$7.59	$25.37	856,192
2018-02-16	$7.68	$7.81	$7.68	$7.78	$26.00	771,445
2018-02-15	$7.63	$7.77	$7.63	$7.65	$25.57	909,711
2018-02-14	$7.48	$7.68	$7.41	$7.62	$25.47	1,526,184
2018-02-13	$7.60	$7.63	$7.38	$7.54	$25.20	1,526,254
2018-02-12	$7.61	$7.63	$7.34	$7.57	$25.30	1,865,242
2018-02-09	$7.46	$7.67	$7.38	$7.59	$25.37	1,427,631
2018-02-08	$7.69	$7.72	$7.42	$7.42	$24.80	1,868,796
2018-02-07	$7.78	$7.95	$7.53	$7.69	$25.70	3,522,327
2018-02-06	$7.61	$7.89	$7.46	$7.78	$26.00	2,407,108
2018-02-05	$7.83	$7.94	$7.70	$7.70	$25.73	1,183,278
2018-02-02	$7.97	$8.04	$7.85	$7.91	$26.44	995,194
2018-02-01	$8.17	$8.25	$7.96	$8.03	$26.84	1,610,988
2018-01-31	$8.20	$8.31	$8.07	$8.17	$27.30	1,479,733
2018-01-30	$8.19	$8.24	$8.09	$8.16	$27.27	1,134,672
2018-01-29	$8.42	$8.45	$8.19	$8.22	$27.47	873,123
2018-01-26	$8.56	$8.58	$8.35	$8.43	$28.17	1,096,457
2018-01-25	$8.44	$8.58	$8.42	$8.56	$28.61	930,434
2018-01-24	$8.61	$8.66	$8.41	$8.45	$28.24	1,448,938
2018-01-23	$8.55	$8.57	$8.40	$8.51	$28.44	1,373,344
2018-01-22	$8.48	$8.53	$8.39	$8.51	$28.44	1,348,022
2018-01-19	$8.21	$8.33	$8.12	$8.33	$27.84	1,116,740
2018-01-18	$8.14	$8.22	$8.07	$8.16	$27.27	1,599,817
2018-01-17	$8.09	$8.22	$8.08	$8.18	$27.34	1,668,074
2018-01-16	$8.12	$8.21	$8.07	$8.07	$26.97	1,255,502
2018-01-12	$8.10	$8.17	$8.06	$8.10	$27.07	1,239,713
2018-01-11	$8.14	$8.19	$8.05	$8.13	$27.17	787,569
2018-01-10	$8.12	$8.15	$7.98	$8.12	$27.14	1,517,916
2018-01-09	$8.27	$8.27	$8.15	$8.15	$27.24	1,342,104
2018-01-08	$8.19	$8.27	$8.14	$8.23	$27.50	752,513
2018-01-05	$8.17	$8.21	$8.14	$8.18	$27.34	1,372,817
2018-01-04	$8.37	$8.40	$8.17	$8.17	$27.30	1,219,647
2018-01-03	$8.39	$8.47	$8.35	$8.39	$28.04	708,398
2018-01-02	$8.60	$8.61	$8.38	$8.38	$28.01	1,190,004
2017-12-29	$8.57	$8.60	$8.51	$8.58	$28.67	786,242
2017-12-28	$8.46	$8.58	$8.44	$8.57	$28.64	1,021,901
2017-12-27	$8.69	$8.71	$8.60	$8.64	$28.28	749,519
2017-12-26	$8.63	$8.74	$8.59	$8.66	$28.35	816,986
2017-12-22	$8.53	$8.67	$8.51	$8.63	$28.25	932,765
2017-12-21	$8.61	$8.63	$8.54	$8.57	$28.05	955,768
2017-12-20	$8.62	$8.69	$8.58	$8.58	$28.08	1,798,169
2017-12-19	$8.67	$8.74	$8.63	$8.67	$28.38	2,817,148
2017-12-18	$8.64	$8.71	$8.62	$8.65	$28.31	2,157,289
2017-12-15	$8.53	$8.68	$8.53	$8.59	$28.12	2,778,381
2017-12-14	$8.46	$8.56	$8.43	$8.46	$27.69	1,086,960
2017-12-13	$8.46	$8.55	$8.43	$8.49	$27.79	1,025,891
2017-12-12	$8.37	$8.48	$8.32	$8.42	$27.56	716,171
2017-12-11	$8.44	$8.50	$8.35	$8.35	$27.33	1,003,456
2017-12-08	$8.41	$8.46	$8.32	$8.45	$27.66	459,223
2017-12-07	$8.29	$8.41	$8.25	$8.36	$27.36	668,249
2017-12-06	$8.37	$8.38	$8.22	$8.31	$27.20	1,063,238
2017-12-05	$8.47	$8.51	$8.35	$8.37	$27.40	876,544
2017-12-04	$8.53	$8.60	$8.44	$8.48	$27.76	819,069
2017-12-01	$8.60	$8.61	$8.44	$8.55	$27.99	2,100,795
2017-11-30	$8.48	$8.56	$8.40	$8.54	$27.95	2,655,940
2017-11-29	$8.36	$8.48	$8.36	$8.46	$27.69	991,129
2017-11-28	$8.50	$8.50	$8.35	$8.40	$27.50	930,819
2017-11-27	$8.53	$8.56	$8.42	$8.45	$27.66	571,871
2017-11-24	$8.57	$8.61	$8.48	$8.51	$27.86	268,502
2017-11-22	$8.57	$8.63	$8.52	$8.56	$28.02	601,735
2017-11-21	$8.54	$8.59	$8.49	$8.58	$28.08	631,144
2017-11-20	$8.58	$8.63	$8.49	$8.50	$27.82	771,192
2017-11-17	$8.54	$8.61	$8.52	$8.58	$28.08	1,190,500
2017-11-16	$8.45	$8.56	$8.41	$8.53	$27.92	945,843
2017-11-15	$8.56	$8.61	$8.45	$8.47	$27.72	1,190,800
2017-11-14	$8.57	$8.64	$8.53	$8.58	$28.08	1,160,776
2017-11-13	$8.58	$8.68	$8.58	$8.62	$28.22	985,650
2017-11-10	$8.43	$8.64	$8.38	$8.56	$28.02	1,011,515
2017-11-09	$8.61	$8.74	$8.56	$8.62	$28.22	1,275,270
2017-11-08	$8.60	$8.72	$8.60	$8.62	$28.22	992,617
2017-11-07	$8.53	$8.66	$8.52	$8.61	$28.18	1,206,511
2017-11-06	$8.44	$8.61	$8.43	$8.54	$27.95	1,128,681
2017-11-03	$8.56	$8.61	$8.47	$8.50	$27.82	1,349,815
2017-11-02	$8.50	$8.64	$8.39	$8.55	$27.99	3,566,089
2017-11-01	$8.34	$8.43	$8.30	$8.41	$27.53	2,388,837
2017-10-31	$8.23	$8.33	$8.16	$8.31	$27.20	1,926,987
2017-10-30	$8.19	$8.30	$8.17	$8.23	$26.94	2,151,809
2017-10-27	$7.96	$8.26	$7.85	$8.19	$26.81	2,126,081
2017-10-26	$8.05	$8.10	$7.89	$7.96	$26.05	1,413,925
2017-10-25	$8.10	$8.18	$7.87	$8.05	$26.33	1,716,881
2017-10-24	$7.94	$8.16	$7.91	$8.10	$26.51	3,205,951
2017-10-23	$8.10	$8.16	$7.89	$7.95	$26.02	5,279,281
2017-10-20	$8.35	$8.35	$8.07	$8.08	$26.45	4,638,528
2017-10-19	$8.46	$8.52	$8.02	$8.27	$27.07	5,650,358
2017-10-18	$8.53	$8.57	$8.43	$8.47	$27.72	1,505,128
2017-10-17	$8.53	$8.60	$8.49	$8.56	$28.02	887,779
2017-10-16	$8.56	$8.57	$8.45	$8.53	$27.92	927,389
2017-10-13	$8.54	$8.63	$8.47	$8.57	$28.05	1,208,648
2017-10-12	$8.51	$8.60	$8.38	$8.49	$27.79	1,154,841
2017-10-11	$8.43	$8.58	$8.42	$8.51	$27.86	1,113,806
2017-10-10	$8.43	$8.58	$8.39	$8.42	$27.56	1,216,367
2017-10-09	$8.44	$8.45	$8.35	$8.40	$27.50	608,969
2017-10-06	$8.46	$8.48	$8.37	$8.41	$27.53	837,069
2017-10-05	$8.66	$8.74	$8.50	$8.52	$27.89	1,445,920
2017-10-04	$8.58	$8.68	$8.52	$8.64	$28.28	2,000,518
2017-10-03	$8.58	$8.65	$8.43	$8.62	$28.22	2,103,984
2017-10-02	$8.57	$8.62	$8.55	$8.59	$28.12	1,735,731
2017-09-29	$8.36	$8.57	$8.35	$8.57	$28.05	2,513,359
2017-09-28	$8.33	$8.42	$8.30	$8.37	$27.40	1,696,979
2017-09-27	$8.57	$8.57	$8.41	$8.50	$27.24	1,293,145
2017-09-26	$8.46	$8.61	$8.42	$8.55	$27.40	1,639,050
2017-09-25	$8.45	$8.57	$8.43	$8.43	$27.01	1,314,174
2017-09-22	$8.58	$8.66	$8.38	$8.44	$27.04	2,138,408
2017-09-21	$8.67	$8.74	$8.55	$8.56	$27.43	1,370,676
2017-09-20	$8.70	$8.79	$8.63	$8.66	$27.75	924,996
2017-09-19	$8.75	$8.77	$8.61	$8.67	$27.78	1,213,415
2017-09-18	$8.75	$8.81	$8.70	$8.72	$27.94	2,883,269
2017-09-15	$8.69	$8.80	$8.58	$8.74	$28.01	2,884,330
2017-09-14	$8.58	$8.71	$8.55	$8.67	$27.78	1,385,388
2017-09-13	$8.63	$8.73	$8.58	$8.61	$27.59	1,659,552
2017-09-12	$8.72	$8.78	$8.60	$8.63	$27.65	1,175,529
2017-09-11	$8.64	$8.76	$8.64	$8.73	$27.97	1,572,939
2017-09-08	$8.64	$8.70	$8.62	$8.64	$27.69	1,299,436
2017-09-07	$8.69	$8.72	$8.63	$8.69	$27.85	1,779,437
2017-09-06	$8.68	$8.81	$8.66	$8.66	$27.75	3,014,623
2017-09-05	$8.71	$8.78	$8.61	$8.65	$27.72	1,948,286
2017-09-01	$8.71	$8.73	$8.61	$8.70	$27.88	1,918,303
2017-08-31	$8.46	$8.74	$8.46	$8.70	$27.88	2,982,906
2017-08-30	$8.34	$8.45	$8.31	$8.40	$26.92	1,161,845
2017-08-29	$8.34	$8.43	$8.29	$8.36	$26.79	2,617,680
2017-08-28	$8.50	$8.58	$8.29	$8.36	$26.79	2,163,796
2017-08-25	$8.51	$8.55	$8.43	$8.50	$27.24	1,146,333
2017-08-24	$8.52	$8.66	$8.44	$8.45	$27.08	2,365,151
2017-08-23	$8.44	$8.56	$8.43	$8.49	$27.20	2,199,250
2017-08-22	$8.59	$8.66	$8.47	$8.48	$27.17	2,506,261
2017-08-21	$8.43	$8.63	$8.41	$8.61	$27.59	2,333,610
2017-08-18	$8.57	$8.57	$8.40	$8.41	$26.95	2,851,436
2017-08-17	$8.50	$8.68	$8.49	$8.60	$27.56	3,177,309
2017-08-16	$8.75	$8.77	$8.48	$8.49	$27.20	7,596,688
2017-08-15	$8.51	$8.51	$8.28	$8.48	$27.17	6,271,629
2017-08-14	$8.33	$8.49	$8.32	$8.45	$27.08	3,792,504
2017-08-11	$8.34	$8.34	$8.14	$8.26	$26.47	2,983,291
2017-08-10	$8.56	$8.56	$8.35	$8.38	$26.85	2,084,806
2017-08-09	$8.31	$8.45	$8.23	$8.43	$27.01	1,741,281
2017-08-08	$8.30	$8.39	$8.21	$8.30	$26.60	2,209,137
2017-08-07	$8.34	$8.41	$8.24	$8.35	$26.76	2,557,702
2017-08-04	$8.00	$8.50	$7.77	$8.34	$26.72	7,342,678
2017-08-03	$7.92	$8.10	$7.90	$8.08	$25.89	3,964,877
2017-08-02	$7.94	$7.96	$7.85	$7.93	$25.41	2,850,456
2017-08-01	$7.96	$8.03	$7.91	$8.01	$25.67	2,541,806
2017-07-31	$7.88	$7.94	$7.77	$7.93	$25.41	2,163,715
2017-07-28	$8.00	$8.03	$7.77	$7.87	$25.22	1,781,266
2017-07-27	$8.04	$8.16	$7.97	$8.00	$25.63	3,571,804
2017-07-26	$7.94	$8.13	$7.94	$8.05	$25.79	2,162,234
2017-07-25	$7.85	$7.94	$7.79	$7.93	$25.41	1,601,230
2017-07-24	$7.80	$7.90	$7.70	$7.86	$25.19	1,619,655
2017-07-21	$7.92	$7.97	$7.68	$7.84	$25.12	1,680,906
2017-07-20	$7.81	$7.90	$7.80	$7.84	$25.12	1,136,746
2017-07-19	$7.68	$7.81	$7.64	$7.79	$24.96	1,720,504
2017-07-18	$7.71	$7.75	$7.59	$7.67	$24.58	1,560,953
2017-07-17	$7.69	$7.75	$7.63	$7.71	$24.71	1,438,693
2017-07-14	$7.65	$7.73	$7.60	$7.67	$24.58	1,112,513
2017-07-13	$7.51	$7.61	$7.44	$7.59	$24.32	1,295,334
2017-07-12	$7.46	$7.56	$7.46	$7.51	$24.06	1,708,335
2017-07-11	$7.33	$7.42	$7.23	$7.39	$23.68	1,387,348
2017-07-10	$7.48	$7.53	$7.29	$7.32	$23.46	2,208,448
2017-07-07	$7.39	$7.48	$7.32	$7.44	$23.84	1,736,220
2017-07-06	$7.39	$7.48	$7.34	$7.37	$23.62	2,829,944
2017-07-05	$7.58	$7.62	$7.41	$7.44	$23.84	1,686,438
2017-07-03	$7.45	$7.63	$7.40	$7.59	$24.32	1,233,012
2017-06-30	$7.45	$7.54	$7.33	$7.41	$23.74	2,354,837
2017-06-29	$7.57	$7.62	$7.40	$7.42	$23.78	3,079,538
2017-06-28	$7.46	$7.73	$7.43	$7.60	$24.35	2,092,168
2017-06-27	$7.75	$7.78	$7.60	$7.61	$23.82	2,226,669
2017-06-26	$7.64	$7.79	$7.64	$7.76	$24.29	2,843,680
2017-06-23	$7.44	$7.55	$7.40	$7.54	$23.60	2,396,227
2017-06-22	$7.40	$7.44	$7.28	$7.43	$23.26	4,169,456
2017-06-21	$7.63	$7.65	$7.36	$7.37	$23.07	4,231,866
2017-06-20	$7.72	$7.73	$7.58	$7.62	$23.85	3,567,874
2017-06-19	$7.76	$7.77	$7.64	$7.73	$24.20	1,240,282
2017-06-16	$7.78	$7.80	$7.69	$7.76	$24.29	2,011,745
2017-06-15	$7.63	$7.80	$7.62	$7.75	$24.26	2,972,926
2017-06-14	$7.79	$7.84	$7.62	$7.70	$24.10	4,476,198
2017-06-13	$7.68	$7.76	$7.61	$7.71	$24.13	4,516,062
2017-06-12	$7.48	$7.69	$7.47	$7.63	$23.88	4,964,542
2017-06-09	$7.41	$7.52	$7.32	$7.50	$23.48	3,251,207
2017-06-08	$7.38	$7.48	$7.28	$7.46	$23.35	3,608,025
2017-06-07	$7.36	$7.41	$7.29	$7.37	$23.07	1,985,263
2017-06-06	$7.39	$7.50	$7.32	$7.36	$23.04	4,640,600
2017-06-05	$7.44	$7.50	$7.29	$7.35	$23.01	2,991,073
2017-06-02	$7.51	$7.57	$7.41	$7.46	$23.35	4,854,142
2017-06-01	$7.27	$7.56	$7.24	$7.47	$23.38	8,462,366
2017-05-31	$7.19	$7.27	$7.16	$7.23	$22.63	2,484,524
2017-05-30	$7.29	$7.30	$7.20	$7.21	$22.57	1,602,988
2017-05-26	$7.35	$7.38	$7.20	$7.20	$22.54	3,701,408
2017-05-25	$7.26	$7.37	$7.26	$7.35	$23.01	6,340,394
2017-05-24	$7.23	$7.30	$7.15	$7.29	$22.82	4,194,352
2017-05-23	$7.26	$7.27	$7.15	$7.22	$22.60	2,180,801
2017-05-22	$7.27	$7.39	$7.23	$7.23	$22.63	1,645,957
2017-05-19	$7.25	$7.32	$7.20	$7.26	$22.73	2,562,733
2017-05-18	$7.18	$7.27	$7.09	$7.27	$22.76	4,266,249
2017-05-17	$7.07	$7.26	$6.98	$7.19	$22.51	4,369,927
2017-05-16	$7.21	$7.31	$7.07	$7.11	$22.26	4,580,229
2017-05-15	$7.40	$7.49	$7.28	$7.31	$22.88	3,990,814
2017-05-12	$7.40	$7.45	$7.35	$7.40	$23.16	2,497,500
2017-05-11	$7.56	$7.57	$7.35	$7.41	$23.19	5,537,871
2017-05-10	$7.33	$7.73	$7.25	$7.59	$23.76	9,040,221
2017-05-09	$7.61	$7.75	$7.29	$7.34	$22.98	8,812,335
2017-05-08	$7.44	$7.69	$7.32	$7.53	$23.57	11,786,521
2017-05-05	$6.71	$7.57	$6.70	$7.51	$23.51	14,653,915
2017-05-04	$8.92	$8.92	$6.64	$6.71	$21.00	188,079
2017-05-03	$9.26	$9.31	$8.76	$8.92	$27.92	5,638,947
2017-05-02	$9.20	$9.35	$9.12	$9.25	$28.95	6,623,613
2017-05-01	$9.44	$9.46	$9.03	$9.15	$28.64	9,573,061
2017-04-28	$9.79	$9.79	$9.39	$9.42	$29.49	5,210,939
2017-04-27	$9.93	$9.94	$9.77	$9.80	$30.68	1,515,444
2017-04-26	$10.05	$10.08	$9.92	$9.93	$31.08	845,100
2017-04-25	$10.17	$10.18	$10.06	$10.08	$31.55	1,164,450
2017-04-24	$10.44	$10.46	$10.11	$10.19	$31.90	1,379,265
2017-04-21	$10.46	$10.46	$10.36	$10.44	$32.68	1,851,154
2017-04-20	$10.40	$10.45	$10.33	$10.45	$32.71	1,784,519
2017-04-19	$10.45	$10.47	$10.35	$10.39	$32.52	1,097,102
2017-04-18	$10.43	$10.48	$10.39	$10.48	$32.80	1,111,467
2017-04-17	$10.39	$10.49	$10.38	$10.44	$32.68	1,561,811
2017-04-13	$10.45	$10.53	$10.34	$10.35	$32.40	1,811,758
2017-04-12	$10.49	$10.60	$10.38	$10.45	$32.71	1,928,036
2017-04-11	$10.39	$10.52	$10.34	$10.50	$32.87	1,306,962
2017-04-10	$10.32	$10.37	$10.23	$10.34	$32.37	1,174,979
2017-04-07	$10.40	$10.47	$10.31	$10.31	$32.27	573,595
2017-04-06	$10.27	$10.42	$10.20	$10.37	$32.46	1,250,821
2017-04-05	$10.39	$10.42	$10.23	$10.29	$32.21	995,809
2017-04-04	$10.20	$10.45	$10.20	$10.39	$32.52	1,751,107
2017-04-03	$10.11	$10.22	$10.08	$10.18	$31.87	781,521
2017-03-31	$10.04	$10.14	$10.02	$10.13	$31.71	1,012,312
2017-03-30	$10.05	$10.09	$9.94	$10.03	$31.40	1,549,845
2017-03-29	$9.85	$10.07	$9.83	$10.06	$31.49	1,162,034
2017-03-28	$10.06	$10.08	$9.93	$9.99	$30.72	1,321,764
2017-03-27	$10.19	$10.29	$10.02	$10.06	$30.94	1,300,676
2017-03-24	$10.16	$10.23	$10.14	$10.17	$31.27	1,188,401
2017-03-23	$10.21	$10.36	$10.14	$10.14	$31.18	1,393,241
2017-03-22	$10.39	$10.39	$10.19	$10.24	$31.49	989,270
2017-03-21	$10.30	$10.36	$10.24	$10.33	$31.77	1,664,364
2017-03-20	$10.35	$10.38	$10.27	$10.28	$31.61	615,086
2017-03-17	$10.30	$10.38	$10.24	$10.35	$31.83	784,972
2017-03-16	$10.26	$10.34	$10.25	$10.29	$31.64	631,138
2017-03-15	$10.08	$10.34	$10.08	$10.29	$31.64	1,026,548
2017-03-14	$10.01	$10.12	$9.97	$10.05	$30.91	811,417
2017-03-13	$10.11	$10.20	$10.01	$10.08	$31.00	989,824
2017-03-10	$10.27	$10.38	$10.06	$10.11	$31.09	945,562
2017-03-09	$10.25	$10.42	$10.16	$10.21	$31.40	1,146,081
2017-03-08	$10.37	$10.48	$10.25	$10.26	$31.55	957,160
2017-03-07	$10.58	$10.63	$10.51	$10.55	$32.44	940,725
2017-03-06	$10.65	$10.75	$10.55	$10.59	$32.57	902,504
2017-03-03	$10.84	$10.85	$10.61	$10.76	$33.09	1,054,121
2017-03-02	$10.87	$10.98	$10.83	$10.85	$33.37	1,082,372
2017-03-01	$10.86	$10.96	$10.74	$10.90	$33.52	1,128,315
2017-02-28	$11.06	$11.09	$10.94	$10.99	$33.80	1,271,567
2017-02-27	$10.99	$11.11	$10.96	$11.07	$34.04	966,215
2017-02-24	$10.90	$11.00	$10.86	$10.99	$33.80	1,084,669
2017-02-23	$10.75	$10.94	$10.38	$10.90	$33.52	1,671,587
2017-02-22	$10.87	$10.87	$10.69	$10.74	$33.03	1,205,850
2017-02-21	$10.77	$10.86	$10.64	$10.84	$33.33	1,250,063
2017-02-17	$10.77	$10.81	$10.73	$10.78	$33.15	613,115
2017-02-16	$10.69	$10.86	$10.67	$10.77	$33.12	934,906
2017-02-15	$10.65	$10.73	$10.51	$10.68	$32.84	1,133,093
2017-02-14	$10.84	$10.84	$10.56	$10.71	$32.93	983,483
2017-02-13	$10.84	$10.92	$10.72	$10.84	$33.33	1,182,469
2017-02-10	$10.75	$10.86	$10.73	$10.85	$33.37	1,301,865
2017-02-09	$10.75	$10.79	$10.66	$10.75	$33.06	684,917
2017-02-08	$10.68	$10.81	$10.62	$10.75	$33.06	1,272,991
2017-02-07	$10.60	$10.67	$10.58	$10.62	$32.66	775,781
2017-02-06	$10.62	$10.66	$10.50	$10.60	$32.60	661,999
2017-02-03	$10.60	$10.70	$10.49	$10.54	$32.41	954,693
2017-02-02	$10.34	$10.58	$10.34	$10.50	$32.29	1,917,473
2017-02-01	$10.52	$10.57	$10.20	$10.35	$31.83	5,587,666
2017-01-31	$10.42	$10.64	$10.39	$10.52	$32.35	1,671,944
2017-01-30	$10.51	$10.52	$10.30	$10.40	$31.98	2,194,782
2017-01-27	$10.66	$10.71	$10.46	$10.52	$32.35	1,515,351
2017-01-26	$10.68	$10.77	$10.57	$10.64	$32.72	897,660
2017-01-25	$10.75	$10.82	$10.65	$10.68	$32.84	1,306,038
2017-01-24	$10.91	$10.98	$10.73	$10.80	$33.21	1,198,044
2017-01-23	$10.87	$10.97	$10.80	$10.94	$33.64	723,960
2017-01-20	$10.79	$10.86	$10.75	$10.82	$33.27	998,508
2017-01-19	$11.01	$11.07	$10.79	$10.84	$33.33	755,039
2017-01-18	$11.20	$11.28	$11.09	$11.10	$34.13	1,149,731
2017-01-17	$11.06	$11.24	$10.98	$11.24	$34.56	1,739,141
2017-01-13	$11.00	$11.15	$10.95	$11.00	$33.83	680,727
2017-01-12	$10.96	$11.05	$10.83	$11.02	$33.89	829,742
2017-01-11	$10.91	$11.10	$10.88	$10.92	$33.58	1,087,451
2017-01-10	$11.05	$11.07	$10.85	$10.89	$33.49	550,829
2017-01-09	$11.23	$11.25	$10.97	$11.03	$33.92	753,792
2017-01-06	$11.20	$11.27	$11.15	$11.19	$34.41	472,398
2017-01-05	$11.05	$11.29	$10.97	$11.27	$34.66	617,453
2017-01-04	$10.95	$11.11	$10.91	$11.05	$33.98	990,084
2017-01-03	$10.89	$10.92	$10.71	$10.80	$33.21	696,955
2016-12-30	$10.67	$10.86	$10.61	$10.86	$33.40	833,661
2016-12-29	$10.47	$10.74	$10.40	$10.66	$32.78	559,633
2016-12-28	$10.49	$10.52	$10.34	$10.45	$32.14	536,589
2016-12-27	$10.67	$10.71	$10.57	$10.61	$32.07	459,440
2016-12-23	$10.64	$10.68	$10.57	$10.66	$32.23	299,042
2016-12-22	$10.55	$10.64	$10.45	$10.61	$32.07	721,242
2016-12-21	$10.77	$10.87	$10.58	$10.58	$31.98	587,693
2016-12-20	$10.81	$10.93	$10.63	$10.71	$32.38	833,034
2016-12-19	$10.69	$10.94	$10.59	$10.88	$32.89	876,171
2016-12-16	$10.45	$10.61	$10.42	$10.57	$31.95	1,945,084
2016-12-15	$10.38	$10.50	$10.30	$10.37	$31.35	910,157
2016-12-14	$10.80	$10.83	$10.37	$10.42	$31.50	1,122,705
2016-12-13	$10.87	$10.92	$10.65	$10.75	$32.50	758,828
2016-12-12	$10.79	$10.86	$10.69	$10.84	$32.77	559,742
2016-12-09	$10.87	$10.97	$10.77	$10.83	$32.74	646,505
2016-12-08	$10.82	$10.95	$10.71	$10.87	$32.86	822,928
2016-12-07	$10.69	$10.93	$10.69	$10.89	$32.92	906,397
2016-12-06	$10.58	$10.74	$10.54	$10.63	$32.14	733,086
2016-12-05	$10.52	$10.61	$10.39	$10.56	$31.92	1,224,182
2016-12-02	$10.52	$10.83	$10.50	$10.59	$32.01	1,097,979
2016-12-01	$10.70	$10.75	$10.30	$10.47	$31.65	1,266,898
2016-11-30	$11.06	$11.06	$10.72	$10.79	$32.62	1,206,186
2016-11-29	$10.91	$11.15	$10.90	$11.11	$33.59	833,844
2016-11-28	$10.87	$11.03	$10.87	$10.92	$33.01	1,191,881
2016-11-25	$10.82	$11.00	$10.81	$10.85	$32.80	242,089
2016-11-23	$10.76	$10.83	$10.68	$10.79	$32.62	779,749
2016-11-22	$10.67	$10.92	$10.62	$10.85	$32.80	834,495
2016-11-21	$10.66	$10.78	$10.57	$10.63	$32.14	992,599
2016-11-18	$10.50	$10.60	$10.43	$10.51	$31.77	713,383
2016-11-17	$10.71	$10.81	$10.44	$10.44	$31.56	905,446
2016-11-16	$10.59	$10.73	$10.43	$10.70	$32.35	1,313,116
2016-11-15	$10.68	$10.87	$10.49	$10.59	$32.01	1,239,502
2016-11-14	$10.55	$10.72	$10.31	$10.63	$32.14	2,185,573
2016-11-11	$10.28	$10.75	$10.26	$10.59	$32.01	2,225,676
2016-11-10	$11.04	$11.04	$10.24	$10.26	$31.02	3,804,872
2016-11-09	$11.32	$11.32	$10.90	$11.02	$33.31	1,640,914
2016-11-08	$11.51	$11.64	$11.43	$11.51	$34.80	1,913,526
2016-11-07	$11.56	$11.72	$11.41	$11.52	$34.83	1,452,448
2016-11-04	$11.23	$11.42	$11.16	$11.42	$34.52	1,683,940
2016-11-03	$11.33	$11.44	$11.09	$11.21	$33.89	1,498,791
2016-11-02	$11.65	$11.73	$11.34	$11.36	$34.34	1,362,612
2016-11-01	$11.89	$11.89	$11.57	$11.65	$35.22	1,448,957
2016-10-31	$11.89	$11.99	$11.79	$11.91	$36.00	1,656,349
2016-10-28	$11.90	$12.11	$11.84	$11.85	$35.82	858,121
2016-10-27	$12.26	$12.26	$11.84	$11.91	$36.00	1,246,515
2016-10-26	$12.44	$12.47	$12.09	$12.27	$37.09	1,019,095
2016-10-25	$12.42	$12.54	$12.38	$12.51	$37.82	633,754
2016-10-24	$12.50	$12.66	$12.37	$12.41	$37.52	1,935,474
2016-10-21	$12.56	$12.59	$12.43	$12.46	$37.67	583,080
2016-10-20	$12.70	$12.77	$12.48	$12.60	$38.09	2,153,256
2016-10-19	$12.62	$12.77	$12.58	$12.70	$38.39	794,200
2016-10-18	$12.62	$12.73	$12.60	$12.64	$38.21	419,262
2016-10-17	$12.57	$12.72	$12.51	$12.56	$37.97	511,646
2016-10-14	$12.74	$12.75	$12.50	$12.52	$37.85	707,637
2016-10-13	$12.31	$12.70	$12.27	$12.62	$38.15	1,367,200
2016-10-12	$12.25	$12.36	$12.22	$12.35	$37.34	474,644
2016-10-11	$12.35	$12.38	$12.20	$12.22	$36.94	650,644
2016-10-10	$12.28	$12.43	$12.26	$12.35	$37.34	501,382
2016-10-07	$12.46	$12.59	$12.25	$12.29	$37.15	1,252,844
2016-10-06	$12.30	$12.45	$12.11	$12.37	$37.40	1,283,661
2016-10-05	$12.89	$12.96	$12.38	$12.39	$37.46	1,378,348
2016-10-04	$13.06	$13.12	$12.78	$12.86	$38.88	1,104,027
2016-10-03	$13.29	$13.32	$13.05	$13.10	$39.60	1,513,457
2016-09-30	$13.50	$13.56	$13.29	$13.33	$40.30	1,140,001
2016-09-29	$13.51	$13.55	$13.33	$13.41	$40.54	1,154,257
2016-09-28	$13.46	$13.61	$13.39	$13.59	$41.08	728,323
2016-09-27	$13.83	$13.85	$13.48	$13.52	$40.35	1,390,713
2016-09-26	$13.55	$13.86	$13.54	$13.79	$41.16	1,176,731
2016-09-23	$13.68	$13.75	$13.48	$13.63	$40.68	978,073
2016-09-22	$13.48	$13.80	$13.48	$13.75	$41.04	1,474,746
2016-09-21	$13.18	$13.43	$13.00	$13.38	$39.93	719,108
2016-09-20	$13.22	$13.26	$13.05	$13.15	$39.25	1,361,712
2016-09-19	$12.98	$13.14	$12.97	$13.11	$39.13	1,406,704
2016-09-16	$13.01	$13.06	$12.88	$12.96	$38.68	1,670,848
2016-09-15	$13.03	$13.11	$12.96	$13.04	$38.92	1,138,432
2016-09-14	$12.81	$13.08	$12.79	$13.04	$38.92	1,250,407
2016-09-13	$13.02	$13.06	$12.79	$12.80	$38.20	1,511,252
2016-09-12	$12.91	$13.16	$12.90	$13.06	$38.98	2,451,541
2016-09-09	$13.50	$13.50	$12.98	$12.98	$38.74	2,237,685
2016-09-08	$13.80	$13.82	$13.58	$13.62	$40.65	1,263,715
2016-09-07	$13.85	$13.95	$13.64	$13.88	$41.43	1,949,467
2016-09-06	$13.37	$13.62	$13.30	$13.59	$40.56	996,611
2016-09-02	$13.29	$13.55	$13.27	$13.33	$39.79	908,442
2016-09-01	$13.23	$13.31	$13.12	$13.23	$39.49	698,228
2016-08-31	$13.20	$13.27	$13.10	$13.25	$39.55	874,550
2016-08-30	$13.26	$13.26	$13.05	$13.19	$39.37	1,429,158
2016-08-29	$13.12	$13.34	$13.12	$13.23	$39.49	894,076
2016-08-26	$13.16	$13.32	$12.98	$13.09	$39.07	1,228,625
2016-08-25	$13.15	$13.26	$13.10	$13.12	$39.16	1,142,025
2016-08-24	$13.40	$13.46	$13.11	$13.15	$39.25	1,537,856
2016-08-23	$13.49	$13.54	$13.42	$13.43	$40.08	516,670
2016-08-22	$13.36	$13.47	$13.33	$13.43	$40.08	607,964
2016-08-19	$13.45	$13.46	$13.23	$13.34	$39.82	661,985
2016-08-18	$13.34	$13.48	$13.31	$13.46	$40.17	1,268,531
2016-08-17	$13.15	$13.38	$13.08	$13.34	$39.82	708,031
2016-08-16	$13.29	$13.29	$12.98	$13.15	$39.25	910,514
2016-08-15	$13.37	$13.48	$13.34	$13.36	$39.87	707,783
2016-08-12	$13.35	$13.63	$13.32	$13.40	$39.99	759,278
2016-08-11	$13.32	$13.50	$13.15	$13.25	$39.55	505,821
2016-08-10	$13.26	$13.40	$13.25	$13.34	$39.82	677,356
2016-08-09	$13.14	$13.24	$12.74	$13.22	$39.46	1,431,739
2016-08-08	$13.21	$13.32	$13.05	$13.10	$39.10	1,445,336
2016-08-05	$13.42	$13.43	$13.14	$13.23	$39.49	1,433,736
2016-08-04	$13.88	$13.97	$13.33	$13.42	$40.05	2,126,169
2016-08-03	$13.39	$13.40	$13.12	$13.31	$39.73	1,200,442
2016-08-02	$13.78	$13.90	$13.41	$13.42	$40.05	1,801,373
2016-08-01	$13.64	$13.72	$13.55	$13.67	$40.80	860,632
2016-07-29	$13.48	$13.74	$13.48	$13.67	$40.80	1,286,450
2016-07-28	$13.38	$13.64	$13.36	$13.52	$40.35	2,301,029
2016-07-27	$13.20	$13.39	$13.12	$13.39	$39.96	1,616,282
2016-07-26	$13.19	$13.27	$13.12	$13.20	$39.40	699,677
2016-07-25	$13.32	$13.32	$13.09	$13.15	$39.25	373,619
2016-07-22	$13.09	$13.28	$13.09	$13.25	$39.55	471,575
2016-07-21	$13.06	$13.12	$12.96	$13.10	$39.10	394,851
2016-07-20	$13.14	$13.18	$12.99	$13.07	$39.01	495,843
2016-07-19	$13.04	$13.14	$12.97	$13.14	$39.22	511,197
2016-07-18	$12.99	$13.06	$12.94	$13.03	$38.89	520,722
2016-07-15	$12.98	$13.03	$12.87	$12.93	$38.59	697,603
2016-07-14	$13.22	$13.22	$12.93	$12.99	$38.77	542,283
2016-07-13	$13.14	$13.29	$13.00	$13.21	$39.43	815,901
2016-07-12	$13.21	$13.22	$13.03	$13.10	$39.10	1,110,968
2016-07-11	$13.15	$13.22	$13.01	$13.21	$39.43	565,649
2016-07-08	$13.01	$13.16	$12.87	$13.14	$39.22	1,586,089
2016-07-07	$13.03	$13.03	$12.72	$12.96	$38.68	2,062,279
2016-07-06	$12.99	$13.13	$12.98	$13.06	$38.98	1,443,109
2016-07-05	$12.84	$13.00	$12.82	$13.00	$38.80	1,371,632
2016-07-01	$12.88	$12.98	$12.71	$12.78	$38.14	1,175,072
2016-06-30	$12.52	$12.77	$12.44	$12.77	$38.11	1,085,372
2016-06-29	$12.40	$12.56	$12.33	$12.52	$37.37	1,365,601
2016-06-28	$12.12	$12.35	$12.00	$12.35	$36.86	1,077,434
2016-06-27	$12.20	$12.21	$12.04	$12.21	$35.93	997,114
2016-06-24	$11.75	$12.21	$11.68	$12.21	$35.93	1,459,287
2016-06-23	$12.03	$12.08	$11.90	$11.90	$35.02	401,695
2016-06-22	$12.02	$12.05	$11.93	$11.99	$35.29	538,440
2016-06-21	$12.02	$12.09	$11.98	$12.06	$35.49	605,835
2016-06-20	$12.03	$12.09	$11.91	$11.93	$35.11	1,201,677
2016-06-17	$12.01	$12.07	$11.89	$12.01	$35.34	996,728
2016-06-16	$11.98	$12.08	$11.94	$12.05	$35.46	580,060
2016-06-15	$11.90	$12.05	$11.86	$11.99	$35.29	941,776
2016-06-14	$11.81	$11.89	$11.74	$11.87	$34.93	577,755
2016-06-13	$11.82	$11.93	$11.81	$11.81	$34.76	489,538
2016-06-10	$11.87	$11.88	$11.77	$11.84	$34.84	197,197
2016-06-09	$11.78	$11.92	$11.76	$11.91	$35.05	101,456
2016-06-08	$11.77	$11.83	$11.72	$11.78	$34.67	419,062
2016-06-07	$11.68	$11.80	$11.61	$11.75	$34.58	483,641
2016-06-06	$11.82	$11.88	$11.64	$11.66	$34.31	563,249
2016-06-03	$11.55	$11.84	$11.55	$11.84	$34.84	1,042,929
2016-06-02	$11.44	$11.53	$11.38	$11.50	$33.84	695,594
2016-06-01	$11.40	$11.59	$11.33	$11.45	$33.70	801,722
2016-05-31	$11.43	$11.48	$11.30	$11.45	$33.70	1,055,266
2016-05-27	$11.36	$11.53	$11.31	$11.41	$33.58	704,291
2016-05-26	$11.34	$11.44	$11.29	$11.34	$33.37	612,660
2016-05-25	$11.44	$11.44	$11.21	$11.31	$33.28	1,431,897
2016-05-24	$11.45	$11.51	$11.32	$11.42	$33.61	1,213,386
2016-05-23	$11.43	$11.47	$11.34	$11.37	$33.46	966,835
2016-05-20	$11.47	$11.50	$11.34	$11.43	$33.64	869,149
2016-05-19	$11.44	$11.48	$11.29	$11.38	$33.49	1,235,589
2016-05-18	$11.83	$11.84	$11.42	$11.54	$33.96	1,105,512
2016-05-17	$11.91	$12.01	$11.77	$11.82	$34.79	1,903,711
2016-05-16	$11.84	$12.00	$11.84	$11.96	$35.20	1,236,544
2016-05-13	$11.93	$11.99	$11.82	$11.88	$34.96	881,431
2016-05-12	$11.81	$12.00	$11.70	$11.96	$35.20	1,437,623
2016-05-11	$11.85	$11.87	$11.61	$11.79	$34.70	1,011,696
2016-05-10	$11.90	$11.94	$11.81	$11.87	$34.93	820,038
2016-05-09	$11.74	$11.91	$11.70	$11.87	$34.93	910,609
2016-05-06	$11.52	$11.76	$11.44	$11.74	$34.55	1,248,778
2016-05-05	$11.71	$11.76	$11.47	$11.51	$33.87	1,773,261
2016-05-04	$11.50	$11.75	$11.47	$11.72	$34.49	1,477,464
2016-05-03	$11.66	$11.75	$11.39	$11.55	$33.99	1,558,247
2016-05-02	$11.51	$11.74	$11.51	$11.68	$34.37	2,206,867
2016-04-29	$11.45	$11.52	$11.26	$11.43	$33.64	3,042,862
2016-04-28	$11.40	$11.52	$11.33	$11.51	$33.87	1,714,884
2016-04-27	$11.29	$11.48	$11.26	$11.45	$33.70	2,595,141
2016-04-26	$11.27	$11.53	$11.17	$11.22	$33.02	1,916,995
2016-04-25	$11.17	$11.24	$10.87	$11.24	$33.08	1,601,109
2016-04-22	$10.87	$11.18	$10.87	$11.17	$32.87	1,801,715
2016-04-21	$11.18	$11.21	$10.76	$10.87	$31.99	1,891,337
2016-04-20	$11.54	$11.55	$11.16	$11.18	$32.90	743,538
2016-04-19	$11.55	$11.59	$11.48	$11.55	$33.99	774,585
2016-04-18	$11.39	$11.60	$11.38	$11.51	$33.87	820,304
2016-04-15	$11.43	$11.45	$11.33	$11.45	$33.70	952,926
2016-04-14	$11.36	$11.45	$11.31	$11.37	$33.46	1,479,235
2016-04-13	$11.41	$11.45	$11.28	$11.39	$33.52	1,930,165
2016-04-12	$11.15	$11.40	$11.04	$11.38	$33.49	12,476,708
2016-04-11	$11.60	$11.61	$11.42	$11.46	$33.73	868,033
2016-04-08	$11.43	$11.58	$11.33	$11.57	$34.05	974,846
2016-04-07	$11.37	$11.45	$11.30	$11.40	$33.55	716,571
2016-04-06	$11.32	$11.43	$11.29	$11.40	$33.55	708,918
2016-04-05	$11.22	$11.45	$11.22	$11.37	$33.46	965,285
2016-04-04	$11.28	$11.36	$11.22	$11.26	$33.14	733,647
2016-04-01	$11.18	$11.31	$11.16	$11.27	$33.17	849,605
2016-03-31	$11.09	$11.32	$11.05	$11.25	$33.11	1,465,370
2016-03-30	$11.14	$11.30	$11.10	$11.12	$32.73	1,983,951
2016-03-29	$10.90	$11.15	$10.87	$11.10	$32.67	663,520
2016-03-28	$11.07	$11.15	$11.04	$11.08	$32.10	701,657
2016-03-24	$11.00	$11.11	$10.92	$11.08	$32.10	606,952
2016-03-23	$10.98	$11.09	$10.93	$11.03	$31.96	530,505
2016-03-22	$10.90	$11.09	$10.88	$11.02	$31.93	657,824
2016-03-21	$11.15	$11.20	$10.94	$10.94	$31.70	589,457
2016-03-18	$11.02	$11.25	$10.95	$11.21	$32.48	1,424,550
2016-03-17	$11.08	$11.13	$10.94	$11.03	$31.96	1,319,439
2016-03-16	$10.70	$11.10	$10.70	$11.08	$32.10	826,629
2016-03-15	$10.69	$10.87	$10.69	$10.75	$31.15	434,305
2016-03-14	$10.81	$10.81	$10.69	$10.72	$31.06	705,755
2016-03-11	$10.81	$10.88	$10.77	$10.82	$31.35	705,565
2016-03-10	$10.69	$10.72	$10.39	$10.55	$30.57	928,342
2016-03-09	$10.47	$10.75	$10.44	$10.66	$30.88	1,154,046
2016-03-08	$10.39	$10.49	$10.37	$10.45	$30.28	1,173,141
2016-03-07	$10.31	$10.44	$10.28	$10.40	$30.13	1,076,342
2016-03-04	$10.55	$10.55	$10.23	$10.32	$29.90	1,115,311
2016-03-03	$10.65	$10.70	$10.50	$10.51	$30.45	1,049,281
2016-03-02	$10.63	$10.70	$10.48	$10.68	$30.94	1,684,502
2016-03-01	$10.71	$10.75	$10.54	$10.64	$30.83	1,870,855
2016-02-29	$10.56	$10.80	$10.44	$10.69	$30.97	2,487,177
2016-02-26	$10.89	$10.99	$10.81	$10.81	$31.32	900,647
2016-02-25	$11.17	$11.68	$10.71	$10.90	$31.58	1,896,473
2016-02-24	$10.69	$10.84	$10.58	$10.72	$31.06	1,815,111
2016-02-23	$10.89	$11.02	$10.72	$10.74	$31.12	2,058,214
2016-02-22	$11.14	$11.17	$10.84	$10.95	$31.73	1,263,009
2016-02-19	$11.09	$11.14	$10.85	$11.09	$32.13	1,668,327
2016-02-18	$10.82	$11.13	$10.70	$11.11	$32.19	1,860,771
2016-02-17	$10.73	$10.87	$10.52	$10.77	$31.20	1,793,179
2016-02-16	$10.70	$10.79	$10.52	$10.68	$30.94	1,567,107
2016-02-12	$10.51	$10.78	$10.50	$10.67	$30.91	1,990,034
2016-02-11	$10.18	$10.53	$10.18	$10.46	$30.31	1,570,642
2016-02-10	$10.10	$10.41	$10.07	$10.36	$30.02	1,881,814
2016-02-09	$10.19	$10.21	$10.01	$10.08	$29.20	1,270,781
2016-02-08	$10.49	$10.51	$10.05	$10.29	$29.81	1,783,678
2016-02-05	$10.63	$10.68	$10.43	$10.57	$30.62	1,250,810
2016-02-04	$10.54	$10.70	$10.51	$10.68	$30.94	977,439
2016-02-03	$10.45	$10.66	$10.35	$10.59	$30.68	904,366
2016-02-02	$10.50	$10.55	$10.41	$10.46	$30.31	846,975
2016-02-01	$10.46	$10.63	$10.37	$10.49	$30.39	813,122
2016-01-29	$10.34	$10.48	$10.26	$10.48	$30.36	1,544,002
2016-01-28	$10.02	$10.28	$9.89	$10.21	$29.58	2,509,741
2016-01-27	$9.88	$10.10	$9.82	$9.99	$28.94	1,713,723
2016-01-26	$9.68	$9.91	$9.65	$9.91	$28.71	805,786
2016-01-25	$9.78	$9.86	$9.62	$9.63	$27.90	713,342
2016-01-22	$9.38	$9.81	$9.38	$9.79	$28.36	1,537,867
2016-01-21	$9.16	$9.39	$9.06	$9.27	$26.86	1,405,771
2016-01-20	$9.29	$9.38	$8.90	$9.10	$26.37	1,664,958
2016-01-19	$9.43	$9.47	$9.27	$9.38	$27.18	1,574,221
2016-01-15	$9.10	$9.37	$8.97	$9.35	$27.09	2,139,231
2016-01-14	$9.30	$9.36	$9.18	$9.21	$26.68	1,299,899
2016-01-13	$9.42	$9.56	$9.28	$9.29	$26.92	925,679
2016-01-12	$9.57	$9.57	$9.38	$9.41	$27.26	1,256,304
2016-01-11	$9.45	$9.56	$9.45	$9.50	$27.52	681,006
2016-01-08	$9.70	$9.74	$9.43	$9.45	$27.38	890,823
2016-01-07	$9.72	$9.85	$9.63	$9.67	$28.02	916,018
2016-01-06	$10.00	$10.08	$9.90	$10.00	$28.97	589,230
2016-01-05	$9.78	$10.11	$9.78	$10.03	$29.06	846,305
2016-01-04	$9.94	$9.97	$9.76	$9.84	$28.51	628,851
2015-12-31	$10.01	$10.08	$9.91	$10.02	$29.03	169,035
2015-12-30	$10.00	$10.08	$9.96	$9.98	$28.91	94,156
2015-12-29	$9.85	$10.03	$9.85	$10.01	$29.00	801,341
2015-12-28	$9.94	$10.03	$9.81	$10.01	$28.50	729,005
2015-12-24	$9.94	$10.00	$9.90	$9.96	$28.36	227,253
2015-12-23	$9.91	$10.00	$9.89	$9.92	$28.25	762,497
2015-12-22	$9.95	$10.07	$9.88	$9.89	$28.16	693,080
2015-12-21	$9.97	$10.03	$9.84	$9.91	$28.22	505,154
2015-12-18	$10.03	$10.11	$9.92	$9.92	$28.25	1,227,195
2015-12-17	$10.23	$10.23	$10.02	$10.03	$28.56	746,279
2015-12-16	$9.97	$10.23	$9.97	$10.20	$29.04	717,959
2015-12-15	$9.80	$10.03	$9.79	$9.92	$28.25	1,118,804
2015-12-14	$9.91	$9.94	$9.65	$9.79	$27.88	993,456
2015-12-11	$9.88	$9.98	$9.78	$9.89	$28.16	683,762
2015-12-10	$10.01	$10.09	$9.91	$9.93	$28.28	538,826
2015-12-09	$9.91	$10.08	$9.85	$10.01	$28.50	803,799
2015-12-08	$9.88	$10.03	$9.84	$9.96	$28.36	621,967
2015-12-07	$9.89	$9.96	$9.82	$9.92	$28.25	948,483
2015-12-04	$9.78	$9.94	$9.70	$9.91	$28.22	642,338
2015-12-03	$9.85	$9.91	$9.72	$9.75	$27.76	606,489
2015-12-02	$10.01	$10.09	$9.83	$9.86	$28.08	959,155
2015-12-01	$9.94	$10.13	$9.84	$10.11	$28.79	1,185,671
2015-11-30	$9.93	$9.98	$9.78	$9.82	$27.96	1,001,876
2015-11-27	$9.76	$9.90	$9.73	$9.89	$28.16	271,788
2015-11-25	$9.82	$9.84	$9.73	$9.78	$27.85	442,435
2015-11-24	$9.69	$9.84	$9.64	$9.82	$27.96	566,362
2015-11-23	$9.80	$9.86	$9.74	$9.77	$27.82	441,748
2015-11-20	$9.75	$9.84	$9.69	$9.79	$27.88	616,076
2015-11-19	$9.72	$9.74	$9.65	$9.69	$27.59	469,916
2015-11-18	$9.61	$9.72	$9.58	$9.71	$27.65	796,630
2015-11-17	$9.56	$9.70	$9.52	$9.56	$27.22	462,945
2015-11-16	$9.36	$9.60	$9.31	$9.58	$27.28	1,038,359
2015-11-13	$9.66	$9.69	$9.32	$9.33	$26.57	1,840,237
2015-11-12	$9.68	$9.77	$9.60	$9.61	$27.36	409,731
2015-11-11	$9.71	$9.76	$9.64	$9.73	$27.71	430,625
2015-11-10	$9.61	$9.80	$9.60	$9.69	$27.59	784,493
2015-11-09	$9.69	$9.79	$9.52	$9.63	$27.42	1,088,455
2015-11-06	$10.18	$10.18	$9.60	$9.76	$27.79	1,855,065
2015-11-05	$10.14	$10.45	$10.09	$10.30	$29.33	1,275,653
2015-11-04	$10.35	$10.40	$10.18	$10.26	$29.22	898,501
2015-11-03	$10.34	$10.42	$10.29	$10.36	$29.50	709,121
2015-11-02	$10.18	$10.41	$10.18	$10.40	$29.61	743,840
2015-10-30	$10.30	$10.31	$10.17	$10.18	$28.99	697,709
2015-10-29	$10.28	$10.32	$10.17	$10.27	$29.24	485,928
2015-10-28	$10.12	$10.35	$10.11	$10.33	$29.41	922,530
2015-10-27	$10.18	$10.23	$10.12	$10.15	$28.90	536,710
2015-10-26	$10.08	$10.17	$10.04	$10.15	$28.90	597,298
2015-10-23	$10.08	$10.12	$9.96	$10.05	$28.62	384,446
2015-10-22	$9.95	$10.10	$9.88	$10.09	$28.73	920,031
2015-10-21	$10.03	$10.03	$9.83	$9.92	$28.25	991,026
2015-10-20	$9.92	$10.11	$9.88	$10.01	$28.50	685,060
2015-10-19	$9.75	$9.98	$9.73	$9.98	$28.42	706,518
2015-10-16	$9.73	$9.85	$9.72	$9.77	$27.82	753,295
2015-10-15	$9.68	$9.72	$9.58	$9.70	$27.62	656,631
2015-10-14	$9.72	$9.76	$9.61	$9.65	$27.48	569,210
2015-10-13	$9.69	$9.75	$9.62	$9.69	$27.59	680,388
2015-10-12	$9.85	$9.89	$9.69	$9.73	$27.71	1,297,912
2015-10-09	$9.78	$9.83	$9.72	$9.82	$27.96	720,914
2015-10-08	$9.70	$9.81	$9.69	$9.78	$27.85	843,854
2015-10-07	$9.60	$9.72	$9.50	$9.70	$27.62	799,217
2015-10-06	$9.59	$9.63	$9.52	$9.56	$27.22	575,917
2015-10-05	$9.45	$9.64	$9.42	$9.60	$27.34	849,094
2015-10-02	$9.29	$9.43	$9.20	$9.42	$26.82	1,770,026
2015-10-01	$9.17	$9.40	$9.13	$9.39	$26.74	1,689,355
2015-09-30	$9.21	$9.26	$9.08	$9.14	$26.03	1,035,663
2015-09-29	$9.09	$9.22	$9.07	$9.15	$26.05	1,328,807
2015-09-28	$8.97	$9.11	$8.91	$9.06	$25.80	1,390,602
2015-09-25	$9.36	$9.44	$9.20	$9.22	$25.77	1,248,362
2015-09-24	$9.49	$9.51	$9.30	$9.37	$26.19	760,209
2015-09-23	$9.55	$9.56	$9.46	$9.49	$26.52	664,951
2015-09-22	$9.55	$9.64	$9.51	$9.53	$26.64	1,139,709
2015-09-21	$9.57	$9.73	$9.46	$9.61	$26.86	696,316
2015-09-18	$9.42	$9.74	$9.38	$9.60	$26.83	1,726,641
2015-09-17	$9.31	$9.67	$9.31	$9.50	$26.55	1,466,710
2015-09-16	$9.23	$9.32	$9.17	$9.31	$26.02	1,414,007
2015-09-15	$9.17	$9.24	$9.07	$9.20	$25.71	1,180,314
2015-09-14	$9.10	$9.21	$9.05	$9.17	$25.63	1,325,925
2015-09-11	$9.06	$9.27	$9.04	$9.27	$25.91	1,203,210
2015-09-10	$9.06	$9.13	$8.89	$9.04	$25.27	5,138,022
2015-09-09	$9.55	$9.61	$9.18	$9.18	$25.66	3,306,876
2015-09-08	$9.50	$9.58	$9.46	$9.51	$26.58	392,636

Spirit Realty Capital Inc (SRC) News Headlines

United, JetBlue ask US to reject Spirit Airlines complaint over partnership

None

reuters.com July 3, 2025

In Canada, U.S. Spirit Sales Dry Up Due to Tariff Spat

None

wsj.com July 15, 2025

The Broken Spirit Behind Superman

None

wsj.com July 16, 2025

Recent Spirit Realty Capital Inc (SRC) News

Spirit Airlines to furlough 270 pilots, demote 140 more on downsized schedule

None

reuters.com

Published: July 28, 2025

Spirit Airlines to furlough 270 pilots, downgrade more than 100 others as it prepares to cut flights

Spirit emerged from Chapter 11 bankruptcy in March and has been trying to win over customers with more upscale travel options.

cnbc.com

Published: July 28, 2025

Spirit Airlines to Furlough 270 Pilots as It Reduces Flight Schedule

None

bloomberg.com

Published: July 28, 2025

Southwest Airlines ditches decades-old open seating after years of holding out

Southwest Airlines' transition to assigned seating follows recent policy changes including the end of their bags fly free policy, prompting mixed rea…

foxbusiness.com

Published: July 21, 2025

Similar Companies to Spirit Realty Capital Inc (SRC) 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	--	--	--

Spirit Realty Capital Inc (SRC) Exchange: NYSE

$42.31 ($-0.67) -1.56%

Spirit Realty Capital Inc - Daily Information

About Spirit Realty Capital Inc (SRC)

Invest in Spirit Realty Capital Inc (SRC)

Get up to $250 in Bitcoin for funding an account.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Historical Stock Data for Spirit Realty Capital Inc (SRC)

Spirit Realty Capital Inc (SRC) News Headlines

Recent Spirit Realty Capital Inc (SRC) News

Spirit Airlines to furlough 270 pilots, demote 140 more on downsized schedule

Spirit Airlines to furlough 270 pilots, downgrade more than 100 others as it prepares to cut flights

Spirit Airlines to Furlough 270 Pilots as It Reduces Flight Schedule

Southwest Airlines ditches decades-old open seating after years of holding out

Similar Companies to Spirit Realty Capital Inc (SRC) in the None Industry