STAG Industrial Inc (STAG) Stock

Data as of April 24, 2024

$34.75 ($-0.66) -1.86%

STAG Industrial Inc - Daily Information

Click for more stock information on STAG Industrial Inc.

Daily Information	Data
Date	April 24, 2024
Open	$35.23
Previous Close	$34.75
High	$35.33
Low	$34.70
Adjusted Open	$35.23
Previous Adjusted Close	$34.75
Adjusted High	$35.33
Adjusted Low	$34.70

About STAG Industrial Inc (STAG)

STAG Industrial, Inc. is a real estate investment trust focused on the acquisition, ownership and operation of single-tenant, industrial properties throughout the United States. As of December 31, 2020, the Company's portfolio consists of 492 buildings in 39 states with approximately 98.2 million rentable square feet.

Invest in STAG Industrial Inc (STAG)

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

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

Low correlation to stocks & bonds!

Historical Stock Data for STAG Industrial Inc (STAG)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$35.23	$35.33	$34.70	$34.75	$34.75	1,562,891
2024-04-23	$35.34	$35.73	$35.25	$35.41	$35.41	986,068
2024-04-22	$35.01	$35.37	$34.70	$35.34	$35.34	703,877
2024-04-19	$34.49	$35.05	$34.46	$34.93	$34.93	1,478,068
2024-04-18	$34.90	$35.05	$34.11	$34.38	$34.38	1,251,139
2024-04-17	$35.52	$35.52	$34.37	$34.83	$34.83	1,768,847
2024-04-16	$36.03	$36.08	$35.62	$35.62	$35.62	1,159,233
2024-04-15	$37.35	$37.35	$36.08	$36.20	$36.20	813,580
2024-04-12	$37.30	$37.37	$36.89	$37.09	$37.09	567,188
2024-04-11	$37.50	$37.56	$36.96	$37.39	$37.39	716,392
2024-04-10	$37.24	$37.30	$36.87	$37.18	$37.18	951,584
2024-04-09	$38.35	$38.39	$37.99	$38.32	$38.32	1,076,473
2024-04-08	$37.67	$38.21	$37.59	$38.18	$38.18	649,984
2024-04-05	$37.11	$37.53	$37.02	$37.51	$37.51	653,610
2024-04-04	$37.61	$37.85	$37.08	$37.20	$37.20	572,895
2024-04-03	$37.13	$37.53	$37.06	$37.32	$37.32	898,277
2024-04-02	$37.33	$37.33	$36.85	$37.24	$37.24	792,899
2024-04-01	$38.51	$38.51	$37.50	$37.64	$37.64	870,004
2024-03-28	$38.23	$38.59	$38.18	$38.44	$38.44	936,861
2024-03-27	$37.82	$38.21	$37.65	$38.09	$38.09	865,360
2024-03-26	$37.90	$38.00	$37.55	$37.57	$37.45	1,483,736
2024-03-25	$38.28	$38.35	$37.83	$37.84	$37.84	984,107
2024-03-22	$38.34	$38.45	$37.97	$38.22	$38.22	1,220,959
2024-03-21	$37.95	$38.30	$37.82	$38.28	$38.28	809,756
2024-03-20	$36.95	$37.79	$36.78	$37.77	$37.77	1,170,900
2024-03-19	$37.13	$37.28	$36.84	$37.01	$37.01	818,733
2024-03-18	$37.19	$37.60	$37.09	$37.11	$37.11	894,349
2024-03-15	$36.95	$37.41	$36.87	$37.21	$37.21	2,048,738
2024-03-14	$38.00	$38.00	$36.91	$37.32	$37.32	1,055,581
2024-03-13	$38.03	$38.34	$37.88	$38.05	$38.05	1,571,444
2024-03-12	$38.03	$38.13	$37.68	$37.96	$37.96	1,052,064
2024-03-11	$37.77	$38.14	$37.46	$38.14	$38.14	1,580,817
2024-03-08	$37.38	$37.85	$37.34	$37.81	$37.81	1,260,463
2024-03-07	$37.60	$37.70	$36.88	$37.00	$37.00	961,112
2024-03-06	$37.31	$37.49	$37.05	$37.35	$37.35	1,335,062
2024-03-05	$37.30	$37.60	$36.92	$37.12	$37.12	832,212
2024-03-04	$37.44	$37.58	$36.75	$37.39	$37.39	1,039,936
2024-03-01	$37.03	$37.64	$36.67	$37.52	$37.52	1,213,253
2024-02-29	$37.51	$37.58	$37.06	$37.14	$37.14	1,441,565
2024-02-28	$36.90	$37.45	$36.86	$37.12	$37.12	1,214,677
2024-02-27	$38.14	$38.19	$37.13	$37.19	$37.07	1,806,458
2024-02-26	$38.19	$38.26	$37.76	$37.86	$37.86	830,730
2024-02-23	$38.74	$38.77	$38.30	$38.31	$38.31	812,620
2024-02-22	$38.60	$38.74	$38.21	$38.73	$38.73	827,692
2024-02-21	$38.72	$38.88	$38.32	$38.42	$38.42	1,093,748
2024-02-20	$38.75	$39.27	$38.55	$38.70	$38.70	1,492,884
2024-02-16	$38.88	$39.25	$38.66	$39.10	$39.10	2,126,363
2024-02-15	$38.51	$39.12	$38.51	$39.12	$39.12	1,947,541
2024-02-14	$36.88	$38.46	$36.88	$38.24	$38.24	2,626,235
2024-02-13	$36.50	$37.50	$36.20	$37.45	$37.45	1,975,596
2024-02-12	$37.55	$37.93	$37.46	$37.50	$37.50	1,021,121
2024-02-09	$37.57	$37.79	$37.30	$37.53	$37.53	1,175,040
2024-02-08	$36.92	$37.79	$36.92	$37.51	$37.51	1,070,096
2024-02-07	$37.51	$37.51	$36.87	$36.92	$36.92	769,059
2024-02-06	$36.93	$37.60	$36.83	$37.52	$37.52	1,019,394
2024-02-05	$37.10	$37.24	$36.65	$36.93	$36.93	966,961
2024-02-02	$37.23	$37.79	$36.73	$37.61	$37.61	1,115,528
2024-02-01	$36.87	$37.74	$36.62	$37.73	$37.73	1,071,245
2024-01-31	$37.69	$37.76	$36.74	$36.94	$36.94	1,300,550
2024-01-30	$37.86	$37.93	$37.48	$37.50	$37.50	626,709
2024-01-29	$38.07	$38.27	$37.94	$38.17	$38.04	830,933
2024-01-26	$38.03	$38.11	$37.61	$37.98	$37.98	810,140
2024-01-25	$37.84	$38.16	$37.61	$37.80	$37.80	717,246
2024-01-24	$38.58	$38.58	$37.41	$37.51	$37.51	832,484
2024-01-23	$38.85	$38.86	$38.08	$38.17	$38.17	901,784
2024-01-22	$38.19	$38.80	$38.18	$38.64	$38.64	1,432,432
2024-01-19	$37.25	$38.18	$37.06	$38.02	$38.02	1,201,986
2024-01-18	$37.55	$37.64	$36.80	$37.13	$37.13	1,131,115
2024-01-17	$37.56	$38.05	$37.11	$37.47	$37.47	872,469
2024-01-16	$38.24	$38.49	$37.88	$38.17	$38.17	1,247,367
2024-01-12	$38.69	$38.81	$38.07	$38.57	$38.57	1,057,815
2024-01-11	$38.50	$38.59	$38.09	$38.33	$38.33	1,020,590
2024-01-10	$38.62	$38.89	$38.54	$38.73	$38.73	807,265
2024-01-09	$38.62	$38.82	$38.41	$38.58	$38.58	1,893,371
2024-01-08	$38.58	$39.11	$38.51	$38.99	$38.99	655,160
2024-01-05	$38.25	$38.73	$38.05	$38.51	$38.51	1,334,409
2024-01-04	$38.76	$38.98	$38.37	$38.60	$38.60	1,170,338
2024-01-03	$39.27	$39.39	$38.80	$38.88	$38.88	1,606,824
2024-01-02	$39.15	$39.61	$39.01	$39.59	$39.59	1,159,647
2023-12-29	$39.32	$39.61	$39.16	$39.26	$39.26	1,511,372
2023-12-28	$39.09	$39.58	$39.09	$39.58	$39.58	914,412
2023-12-27	$39.24	$39.34	$39.06	$39.34	$39.22	751,222
2023-12-26	$38.85	$39.24	$38.83	$39.09	$38.97	572,890
2023-12-22	$38.81	$39.18	$38.64	$38.85	$38.85	1,144,178
2023-12-21	$38.74	$38.84	$38.28	$38.74	$38.74	1,281,470
2023-12-20	$38.85	$39.11	$38.27	$38.29	$38.29	1,313,143
2023-12-19	$38.76	$39.02	$38.59	$38.82	$38.82	1,404,628
2023-12-18	$38.73	$38.87	$38.49	$38.56	$38.56	1,230,744
2023-12-15	$39.00	$39.12	$38.39	$38.66	$38.66	3,168,457
2023-12-14	$39.00	$39.15	$38.49	$39.04	$39.04	3,382,759
2023-12-13	$36.72	$38.50	$36.69	$38.28	$38.28	1,580,098
2023-12-12	$36.30	$36.86	$36.12	$36.71	$36.71	775,327
2023-12-11	$36.21	$36.53	$36.14	$36.34	$36.34	797,347
2023-12-08	$36.10	$36.23	$35.79	$36.22	$36.22	1,204,241
2023-12-07	$36.05	$36.41	$35.82	$36.21	$36.21	723,327
2023-12-06	$36.35	$36.41	$35.98	$36.12	$36.12	1,248,339
2023-12-05	$36.61	$36.71	$35.92	$36.09	$36.09	1,202,055
2023-12-04	$36.27	$36.87	$36.12	$36.84	$36.84	1,548,983
2023-12-01	$35.79	$36.49	$35.69	$36.40	$36.40	1,711,254
2023-11-30	$35.75	$36.02	$35.39	$35.85	$35.85	1,812,090
2023-11-29	$36.03	$36.19	$35.81	$35.83	$35.83	1,495,828
2023-11-28	$35.90	$36.36	$35.71	$35.86	$35.74	2,190,893
2023-11-27	$35.82	$36.40	$35.80	$36.19	$36.07	965,883
2023-11-24	$35.74	$35.97	$35.57	$35.95	$35.83	394,906
2023-11-22	$36.05	$36.10	$35.73	$35.82	$35.70	634,475
2023-11-21	$35.95	$35.97	$35.50	$35.63	$35.51	1,172,735
2023-11-20	$35.68	$36.09	$35.40	$36.09	$35.97	1,052,250
2023-11-17	$35.59	$35.77	$35.36	$35.76	$35.64	1,046,063
2023-11-16	$35.70	$35.79	$35.20	$35.24	$35.12	631,734
2023-11-15	$35.56	$35.91	$35.49	$35.62	$35.50	1,056,037
2023-11-14	$35.31	$36.10	$35.04	$35.69	$35.57	1,204,094
2023-11-13	$34.30	$34.39	$33.99	$34.12	$34.00	667,105
2023-11-10	$34.49	$34.62	$34.22	$34.58	$34.46	451,166
2023-11-09	$34.78	$34.78	$34.09	$34.33	$34.21	651,492
2023-11-08	$34.42	$34.76	$34.33	$34.69	$34.57	581,735
2023-11-07	$34.47	$34.47	$34.16	$34.27	$34.15	947,307
2023-11-06	$35.26	$35.31	$34.21	$34.40	$34.28	1,111,999
2023-11-03	$35.70	$36.23	$35.31	$35.36	$35.36	2,761,615
2023-11-02	$34.58	$35.22	$34.40	$35.19	$35.19	1,289,334
2023-11-01	$33.31	$34.04	$33.22	$34.04	$34.04	1,171,745
2023-10-31	$32.95	$33.31	$32.78	$33.22	$33.22	2,055,612
2023-10-30	$32.31	$32.75	$31.95	$32.65	$32.65	1,466,110
2023-10-27	$32.67	$32.85	$32.04	$32.24	$32.12	1,590,389
2023-10-26	$31.80	$32.31	$31.79	$32.12	$32.00	1,046,904
2023-10-25	$32.41	$32.62	$31.69	$31.71	$31.59	1,213,925
2023-10-24	$32.25	$32.66	$32.20	$32.62	$32.50	1,159,652
2023-10-23	$32.33	$32.54	$32.10	$32.17	$32.05	2,145,007
2023-10-20	$32.90	$33.36	$32.54	$32.58	$32.58	1,730,287
2023-10-19	$33.33	$33.55	$32.83	$32.92	$32.92	1,316,686
2023-10-18	$34.23	$34.32	$33.55	$33.58	$33.58	1,124,839
2023-10-17	$34.64	$35.47	$34.32	$34.57	$34.57	1,873,884
2023-10-16	$34.66	$34.98	$34.30	$34.90	$34.90	919,548
2023-10-13	$34.64	$34.65	$34.20	$34.39	$34.39	877,079
2023-10-12	$35.20	$35.20	$34.34	$34.40	$34.40	826,542
2023-10-11	$35.19	$35.53	$34.87	$35.33	$35.33	869,058
2023-10-10	$34.55	$35.18	$34.43	$34.90	$34.90	1,049,223
2023-10-09	$34.00	$34.63	$34.00	$34.56	$34.56	733,165
2023-10-06	$33.74	$34.45	$33.62	$34.25	$34.25	663,707
2023-10-05	$33.77	$34.18	$33.65	$34.11	$34.11	717,953
2023-10-04	$33.50	$33.82	$33.17	$33.81	$33.81	678,696
2023-10-03	$33.69	$33.84	$32.98	$33.36	$33.36	738,667
2023-10-02	$34.40	$34.63	$33.67	$33.91	$33.91	734,428
2023-09-29	$34.96	$35.16	$34.19	$34.51	$34.51	1,286,525
2023-09-28	$34.02	$34.59	$33.96	$34.52	$34.52	1,311,937
2023-09-27	$34.15	$34.42	$33.77	$34.02	$33.90	907,145
2023-09-26	$34.44	$34.61	$34.02	$34.08	$33.96	1,013,843
2023-09-25	$34.52	$34.92	$34.40	$34.74	$34.62	783,393
2023-09-22	$34.86	$35.39	$34.67	$34.73	$34.61	1,437,970
2023-09-21	$36.00	$36.00	$34.76	$34.83	$34.71	1,042,754
2023-09-20	$36.59	$36.91	$36.19	$36.20	$36.07	690,177
2023-09-19	$36.46	$36.66	$36.09	$36.28	$36.15	710,882
2023-09-18	$36.60	$36.68	$36.11	$36.40	$36.27	662,305
2023-09-15	$36.64	$36.67	$36.36	$36.66	$36.66	2,170,814
2023-09-14	$36.34	$36.89	$36.22	$36.80	$36.80	758,816
2023-09-13	$36.30	$36.47	$36.03	$36.05	$36.05	730,240
2023-09-12	$36.47	$36.67	$36.31	$36.38	$36.38	1,254,671
2023-09-11	$36.65	$36.82	$36.46	$36.67	$36.67	771,917
2023-09-08	$37.05	$37.22	$36.42	$36.58	$36.58	786,758
2023-09-07	$36.35	$37.12	$36.26	$36.99	$36.99	1,395,956
2023-09-06	$36.24	$36.42	$35.95	$36.40	$36.40	926,761
2023-09-05	$36.67	$36.77	$36.18	$36.23	$36.23	1,674,003
2023-09-01	$36.75	$36.97	$36.60	$36.88	$36.88	1,459,048
2023-08-31	$36.74	$36.85	$36.45	$36.53	$36.53	759,200
2023-08-30	$36.80	$37.01	$36.65	$36.78	$36.78	782,474
2023-08-29	$36.64	$36.93	$36.54	$36.90	$36.78	788,989
2023-08-28	$36.51	$37.11	$36.51	$36.70	$36.58	987,682
2023-08-25	$36.25	$36.57	$36.14	$36.38	$36.26	1,257,279
2023-08-24	$36.35	$36.79	$35.93	$36.02	$35.90	803,818
2023-08-23	$35.37	$36.44	$35.37	$36.30	$36.18	1,059,479
2023-08-22	$35.00	$35.52	$34.88	$35.42	$35.30	1,086,343
2023-08-21	$34.98	$35.13	$34.56	$34.96	$34.84	962,660
2023-08-18	$34.60	$35.14	$34.56	$35.09	$34.97	1,414,146
2023-08-17	$35.21	$35.52	$34.77	$34.79	$34.67	669,699
2023-08-16	$35.61	$35.78	$35.25	$35.25	$35.13	964,542
2023-08-15	$35.61	$35.86	$35.52	$35.61	$35.49	662,210
2023-08-14	$35.75	$35.89	$35.60	$35.87	$35.75	752,801
2023-08-11	$35.39	$35.86	$35.31	$35.77	$35.77	1,731,334
2023-08-10	$36.01	$36.24	$35.50	$35.57	$35.57	1,067,652
2023-08-09	$35.90	$36.17	$35.73	$35.80	$35.80	1,257,253
2023-08-08	$36.45	$36.45	$35.90	$36.07	$36.07	711,263
2023-08-07	$35.99	$36.59	$35.80	$36.52	$36.52	526,631
2023-08-04	$35.50	$36.33	$35.41	$35.93	$35.93	987,199
2023-08-03	$35.61	$35.71	$35.17	$35.61	$35.61	1,368,137
2023-08-02	$35.73	$35.98	$35.52	$35.90	$35.90	991,074
2023-08-01	$36.08	$36.16	$35.88	$36.00	$36.00	777,528
2023-07-31	$36.35	$36.70	$36.15	$36.30	$36.30	1,156,057
2023-07-28	$37.47	$37.50	$36.17	$36.33	$36.33	1,303,973
2023-07-27	$38.83	$38.83	$37.12	$37.14	$37.02	1,138,359
2023-07-26	$38.41	$38.73	$38.25	$38.44	$38.31	1,092,331
2023-07-25	$38.33	$38.59	$38.17	$38.29	$38.16	963,270
2023-07-24	$38.08	$38.48	$38.02	$38.41	$38.28	805,564
2023-07-21	$37.93	$38.24	$37.75	$38.07	$37.94	875,546
2023-07-20	$37.67	$37.83	$37.04	$37.82	$37.69	1,192,787
2023-07-19	$37.66	$37.80	$37.11	$37.45	$37.32	1,096,996
2023-07-18	$38.09	$38.14	$36.85	$37.31	$37.18	1,725,884
2023-07-17	$37.84	$38.04	$37.67	$37.97	$37.84	1,439,462
2023-07-14	$37.75	$37.83	$37.36	$37.81	$37.68	1,724,521
2023-07-13	$37.46	$37.85	$37.22	$37.79	$37.66	1,691,092
2023-07-12	$37.26	$37.79	$37.02	$37.47	$37.34	1,542,708
2023-07-11	$36.49	$36.97	$36.20	$36.90	$36.90	1,662,627
2023-07-10	$35.85	$36.49	$35.58	$36.41	$36.41	1,152,995
2023-07-07	$35.96	$36.10	$35.67	$35.88	$35.88	1,004,963
2023-07-06	$36.12	$36.18	$35.48	$36.12	$36.12	851,995
2023-07-05	$36.27	$36.97	$36.07	$36.61	$36.61	1,607,468
2023-07-03	$35.80	$36.55	$35.72	$36.37	$36.37	591,531
2023-06-30	$36.03	$36.07	$35.43	$35.88	$35.88	1,309,037
2023-06-29	$34.89	$35.77	$34.76	$35.74	$35.74	1,070,988
2023-06-28	$35.33	$35.39	$35.01	$35.18	$35.06	1,505,707
2023-06-27	$35.13	$35.59	$35.01	$35.37	$35.25	1,210,993
2023-06-26	$34.40	$35.02	$34.35	$34.98	$34.98	1,163,800
2023-06-23	$34.59	$34.87	$33.93	$34.28	$34.28	24,516,511
2023-06-22	$35.68	$35.70	$34.57	$34.67	$34.67	2,235,320
2023-06-21	$35.68	$35.77	$35.43	$35.60	$35.60	1,677,682
2023-06-20	$36.40	$36.40	$35.75	$35.80	$35.80	1,411,269
2023-06-16	$37.05	$37.08	$36.32	$36.59	$36.59	2,846,409
2023-06-15	$36.52	$36.76	$36.40	$36.73	$36.73	1,487,243
2023-06-14	$36.61	$37.03	$36.44	$36.65	$36.65	1,714,301
2023-06-13	$35.71	$36.56	$35.53	$36.49	$36.49	1,890,834
2023-06-12	$36.02	$36.10	$35.61	$35.96	$35.96	1,294,144
2023-06-09	$36.29	$36.35	$35.88	$36.06	$36.06	1,176,587
2023-06-08	$36.35	$36.40	$35.83	$36.30	$36.30	1,253,431
2023-06-07	$36.15	$36.62	$36.12	$36.41	$36.41	2,224,007
2023-06-06	$35.50	$36.25	$35.45	$36.07	$36.07	1,439,962
2023-06-05	$35.81	$35.94	$35.32	$35.35	$35.35	1,585,457
2023-06-02	$35.07	$36.09	$35.07	$35.92	$35.92	1,791,957
2023-06-01	$34.74	$35.06	$34.25	$34.78	$34.78	1,244,271
2023-05-31	$34.42	$34.92	$34.39	$34.80	$34.80	1,791,703
2023-05-30	$34.34	$34.68	$34.29	$34.42	$34.42	1,114,120
2023-05-26	$33.83	$34.30	$33.72	$34.27	$34.15	1,032,382
2023-05-25	$33.85	$34.02	$33.42	$33.84	$33.72	754,938
2023-05-24	$34.00	$34.11	$33.61	$33.71	$33.71	872,558
2023-05-23	$34.40	$34.77	$34.09	$34.10	$34.10	1,261,854
2023-05-22	$34.57	$34.81	$34.20	$34.58	$34.58	1,115,504
2023-05-19	$34.73	$34.80	$34.16	$34.42	$34.42	762,357
2023-05-18	$34.27	$34.65	$34.15	$34.43	$34.43	1,012,576
2023-05-17	$34.40	$34.50	$34.07	$34.34	$34.34	1,217,727
2023-05-16	$34.78	$34.84	$34.23	$34.23	$34.23	1,431,025
2023-05-15	$34.73	$34.99	$34.59	$34.80	$34.80	1,270,147
2023-05-12	$34.66	$34.90	$34.51	$34.72	$34.72	1,383,271
2023-05-11	$35.22	$35.22	$34.52	$34.68	$34.68	1,718,903
2023-05-10	$35.28	$35.58	$35.00	$35.48	$35.48	1,298,208
2023-05-09	$35.12	$35.33	$34.76	$34.92	$34.92	1,532,935
2023-05-08	$34.96	$35.50	$34.90	$35.30	$35.30	1,585,489
2023-05-05	$34.71	$35.52	$34.71	$35.15	$35.15	2,229,440
2023-05-04	$34.79	$35.23	$34.59	$34.64	$34.64	3,303,132
2023-05-03	$34.74	$35.67	$34.49	$35.00	$35.00	37,188,814
2023-05-02	$35.42	$35.90	$34.53	$34.56	$34.56	8,988,787
2023-05-01	$33.85	$33.95	$33.27	$33.65	$33.65	1,058,988
2023-04-28	$34.00	$34.44	$33.79	$33.87	$33.87	1,890,729
2023-04-27	$33.40	$34.27	$33.37	$33.94	$33.94	1,810,651
2023-04-26	$33.40	$33.62	$33.00	$33.18	$33.06	1,006,838
2023-04-25	$33.72	$33.91	$33.42	$33.60	$33.48	967,967
2023-04-24	$34.24	$34.36	$33.54	$33.91	$33.79	1,115,937
2023-04-21	$33.89	$34.47	$33.56	$34.10	$34.10	1,176,266
2023-04-20	$33.50	$33.83	$33.41	$33.75	$33.75	903,936
2023-04-19	$33.14	$33.68	$32.92	$33.59	$33.59	964,088
2023-04-18	$33.16	$33.46	$33.01	$33.21	$33.21	1,170,186
2023-04-17	$32.42	$33.17	$32.41	$33.16	$33.16	1,387,473
2023-04-14	$32.79	$33.10	$32.15	$32.36	$32.36	1,132,536
2023-04-13	$32.51	$32.83	$32.17	$32.71	$32.71	1,231,023
2023-04-12	$32.82	$33.00	$32.36	$32.46	$32.46	1,031,237
2023-04-11	$32.97	$32.97	$32.50	$32.52	$32.52	1,493,467
2023-04-10	$32.96	$32.99	$32.41	$32.89	$32.89	1,013,801
2023-04-06	$33.32	$33.36	$32.96	$33.12	$33.12	784,325
2023-04-05	$33.09	$33.38	$33.06	$33.18	$33.18	914,149
2023-04-04	$33.50	$33.52	$32.91	$33.33	$33.33	1,086,220
2023-04-03	$33.62	$34.03	$33.21	$33.43	$33.43	1,238,174
2023-03-31	$33.42	$33.89	$33.34	$33.82	$33.82	1,707,698
2023-03-30	$33.55	$33.74	$33.01	$33.24	$33.24	1,343,155
2023-03-29	$33.28	$33.55	$33.15	$33.35	$33.23	1,066,591
2023-03-28	$32.73	$33.06	$32.62	$33.01	$32.89	1,015,631
2023-03-27	$32.99	$33.24	$32.87	$32.97	$32.97	936,317
2023-03-24	$31.71	$32.74	$31.70	$32.71	$32.71	1,123,214
2023-03-23	$31.96	$32.28	$31.64	$31.86	$31.86	1,105,638
2023-03-22	$32.46	$32.76	$31.75	$31.77	$31.77	1,882,668
2023-03-21	$32.85	$33.03	$32.24	$32.66	$32.66	1,871,285
2023-03-20	$32.11	$32.77	$31.96	$32.67	$32.67	1,087,830
2023-03-17	$32.33	$32.33	$31.77	$31.91	$31.91	1,810,465
2023-03-16	$32.01	$32.97	$31.91	$32.54	$32.54	1,163,370
2023-03-15	$31.91	$32.71	$31.81	$32.44	$32.44	1,456,817
2023-03-14	$32.57	$32.70	$31.99	$32.35	$32.35	2,103,266
2023-03-13	$31.14	$32.29	$31.13	$31.89	$31.89	1,139,954
2023-03-10	$32.56	$32.74	$31.01	$31.37	$31.37	1,339,594
2023-03-09	$33.49	$33.49	$32.27	$32.62	$32.62	1,591,189
2023-03-08	$33.35	$33.82	$33.20	$33.44	$33.44	799,836
2023-03-07	$34.08	$34.13	$33.12	$33.30	$33.30	1,050,972
2023-03-06	$34.32	$34.33	$33.99	$34.13	$34.13	748,055
2023-03-03	$33.89	$34.22	$33.77	$34.21	$34.21	686,948
2023-03-02	$32.77	$33.63	$32.72	$33.53	$33.53	897,127
2023-03-01	$33.48	$33.55	$32.81	$32.99	$32.99	1,073,284
2023-02-28	$33.97	$34.32	$33.57	$33.64	$33.64	1,960,329
2023-02-27	$34.30	$34.50	$33.83	$34.01	$34.01	769,961
2023-02-24	$34.31	$34.31	$33.73	$34.11	$34.11	896,505
2023-02-23	$34.66	$34.89	$34.08	$34.42	$34.42	882,982
2023-02-22	$34.87	$35.06	$34.36	$34.52	$34.52	885,554
2023-02-21	$35.19	$35.38	$34.65	$34.73	$34.73	1,057,116
2023-02-17	$35.19	$35.58	$34.66	$35.46	$35.46	1,362,267
2023-02-16	$35.00	$35.45	$34.71	$35.11	$35.11	1,110,285
2023-02-15	$35.25	$35.71	$35.19	$35.64	$35.64	878,962
2023-02-14	$35.54	$36.04	$35.32	$35.54	$35.54	810,379
2023-02-13	$35.00	$35.78	$34.94	$35.72	$35.72	1,007,379
2023-02-10	$34.83	$35.08	$34.61	$34.90	$34.90	1,009,879
2023-02-09	$36.23	$36.37	$35.00	$35.10	$35.10	1,052,269
2023-02-08	$36.28	$36.39	$35.93	$36.08	$36.08	767,841
2023-02-07	$36.00	$36.63	$35.77	$36.40	$36.40	951,759
2023-02-06	$36.00	$36.41	$35.65	$36.35	$36.35	798,051
2023-02-03	$36.49	$36.49	$35.91	$36.30	$36.30	747,114
2023-02-02	$36.13	$37.15	$36.13	$36.83	$36.83	1,093,768
2023-02-01	$35.41	$36.17	$34.93	$35.87	$35.87	1,287,322
2023-01-31	$35.07	$35.62	$35.00	$35.60	$35.60	1,342,591
2023-01-30	$35.41	$35.74	$35.00	$35.08	$35.08	884,006
2023-01-27	$35.48	$36.02	$35.39	$35.80	$35.68	847,496
2023-01-26	$35.33	$35.69	$35.15	$35.52	$35.40	848,672
2023-01-25	$34.84	$35.15	$34.59	$35.09	$34.97	1,094,926
2023-01-24	$35.30	$35.35	$34.80	$34.95	$34.83	908,534
2023-01-23	$34.49	$35.29	$34.26	$35.21	$35.09	915,985
2023-01-20	$34.46	$34.59	$33.73	$34.50	$34.38	1,313,686
2023-01-19	$34.42	$34.68	$34.24	$34.40	$34.28	1,393,180
2023-01-18	$34.87	$35.12	$34.30	$34.49	$34.37	1,282,169
2023-01-17	$35.05	$35.29	$34.74	$34.85	$34.73	967,051
2023-01-13	$34.94	$35.38	$34.90	$34.99	$34.87	990,784
2023-01-12	$34.86	$35.51	$34.69	$35.41	$35.29	891,527
2023-01-11	$33.46	$34.75	$33.46	$34.73	$34.61	848,816
2023-01-10	$33.22	$33.49	$32.90	$33.17	$33.05	945,171
2023-01-09	$33.59	$33.78	$33.12	$33.39	$33.27	684,264
2023-01-06	$32.76	$33.58	$32.76	$33.53	$33.41	1,077,862
2023-01-05	$33.51	$33.52	$32.37	$32.52	$32.41	913,594
2023-01-04	$32.75	$33.95	$32.68	$33.83	$33.71	1,218,075
2023-01-03	$32.71	$32.95	$31.99	$32.35	$32.24	1,005,064
2022-12-30	$32.64	$32.76	$31.98	$32.31	$32.31	748,006
2022-12-29	$32.33	$32.99	$32.33	$32.92	$32.92	758,795
2022-12-28	$33.21	$33.30	$32.13	$32.25	$32.13	760,235
2022-12-27	$32.89	$33.12	$32.72	$33.09	$32.97	764,968
2022-12-23	$32.46	$32.98	$32.40	$32.90	$32.78	639,352
2022-12-22	$32.32	$32.66	$31.96	$32.62	$32.50	789,706
2022-12-21	$32.28	$32.93	$32.21	$32.61	$32.49	810,220
2022-12-20	$32.22	$32.58	$31.89	$32.06	$31.94	847,115
2022-12-19	$32.45	$32.62	$32.07	$32.35	$32.23	922,238
2022-12-16	$32.76	$32.97	$32.08	$32.50	$32.38	1,829,483
2022-12-15	$33.59	$33.90	$33.16	$33.37	$33.25	699,854
2022-12-14	$34.03	$34.77	$33.97	$34.07	$33.94	1,389,012
2022-12-13	$34.42	$34.71	$33.59	$33.98	$33.85	1,324,864
2022-12-12	$33.28	$33.52	$32.98	$33.38	$33.26	1,295,245
2022-12-09	$32.89	$33.35	$32.84	$33.14	$33.02	716,526
2022-12-08	$32.75	$33.38	$32.66	$33.08	$32.96	833,156
2022-12-07	$31.94	$32.64	$31.94	$32.59	$32.47	888,522
2022-12-06	$32.36	$32.57	$31.89	$32.04	$31.92	705,172
2022-12-05	$32.77	$32.82	$32.23	$32.34	$32.22	565,049
2022-12-02	$32.49	$33.37	$32.34	$33.06	$32.94	689,419
2022-12-01	$33.26	$33.56	$32.62	$32.92	$32.80	898,990
2022-11-30	$31.82	$32.91	$31.49	$32.91	$32.79	1,098,724
2022-11-29	$31.23	$31.95	$31.02	$31.91	$31.79	1,093,535
2022-11-28	$32.61	$32.70	$31.26	$31.38	$31.38	1,323,040
2022-11-25	$32.73	$32.87	$32.61	$32.74	$32.74	414,740
2022-11-23	$32.69	$32.91	$32.47	$32.69	$32.69	909,412
2022-11-22	$32.50	$32.76	$32.42	$32.69	$32.69	991,551
2022-11-21	$32.57	$32.84	$32.48	$32.78	$32.78	571,693
2022-11-18	$32.98	$32.98	$32.28	$32.76	$32.76	881,161
2022-11-17	$32.17	$32.37	$31.85	$32.25	$32.25	800,190
2022-11-16	$32.56	$32.87	$32.34	$32.69	$32.69	1,022,566
2022-11-15	$33.00	$33.04	$32.49	$32.68	$32.68	1,971,939
2022-11-14	$32.80	$33.01	$32.46	$32.50	$32.50	1,011,924
2022-11-11	$33.79	$33.86	$32.79	$32.94	$32.94	1,383,525
2022-11-10	$32.36	$33.86	$32.22	$33.82	$33.82	2,400,365
2022-11-09	$31.50	$31.96	$31.01	$31.02	$31.02	1,779,352
2022-11-08	$31.89	$32.21	$31.38	$31.64	$31.64	1,981,743
2022-11-07	$31.82	$32.10	$31.48	$31.80	$31.80	1,263,503
2022-11-04	$31.57	$32.29	$31.10	$31.67	$31.67	1,543,985
2022-11-03	$31.10	$31.62	$30.58	$31.34	$31.34	1,593,560
2022-11-02	$31.73	$32.53	$31.43	$31.51	$31.51	2,431,879
2022-11-01	$31.80	$32.08	$31.56	$31.82	$31.82	1,205,305
2022-10-31	$31.27	$31.76	$31.05	$31.59	$31.59	1,650,849
2022-10-28	$30.53	$31.83	$30.41	$31.67	$31.67	2,796,911
2022-10-27	$30.29	$30.70	$30.15	$30.61	$30.49	2,312,773
2022-10-26	$29.84	$30.26	$29.56	$30.11	$29.99	1,698,706
2022-10-25	$28.58	$29.86	$28.50	$29.85	$29.74	1,316,037
2022-10-24	$28.52	$28.69	$28.12	$28.51	$28.40	2,032,800
2022-10-21	$28.15	$28.39	$27.62	$28.36	$28.25	2,974,278
2022-10-20	$28.25	$28.70	$28.02	$28.07	$27.96	964,112
2022-10-19	$28.80	$28.85	$27.77	$28.19	$28.08	1,057,811
2022-10-18	$29.61	$29.97	$28.76	$29.07	$28.96	1,153,996
2022-10-17	$28.43	$29.25	$28.34	$29.21	$29.10	1,565,557
2022-10-14	$29.00	$29.23	$27.68	$27.70	$27.70	1,768,996
2022-10-13	$27.29	$28.73	$27.08	$28.52	$28.52	2,110,610
2022-10-12	$27.41	$28.03	$27.08	$27.80	$27.80	1,518,275
2022-10-11	$26.69	$27.46	$26.56	$27.37	$27.37	1,496,364
2022-10-10	$27.57	$27.63	$26.85	$26.85	$26.85	1,348,279
2022-10-07	$27.79	$27.92	$27.14	$27.37	$27.37	1,433,525
2022-10-06	$28.74	$28.85	$27.97	$28.06	$28.06	1,280,357
2022-10-05	$29.01	$29.15	$28.36	$28.71	$28.71	1,604,498
2022-10-04	$29.49	$29.91	$29.27	$29.38	$29.38	1,624,446
2022-10-03	$28.76	$29.43	$28.44	$29.18	$29.18	1,441,125
2022-09-30	$28.40	$28.72	$28.23	$28.43	$28.43	1,817,781
2022-09-29	$28.54	$28.63	$27.71	$28.21	$28.21	1,417,669
2022-09-28	$28.62	$29.20	$28.15	$28.99	$28.87	1,529,302
2022-09-27	$29.08	$29.42	$28.24	$28.41	$28.29	1,783,770
2022-09-26	$29.36	$29.38	$28.54	$28.97	$28.85	1,706,365
2022-09-23	$29.50	$29.87	$29.37	$29.58	$29.45	1,294,943
2022-09-22	$30.03	$30.10	$29.63	$29.74	$29.61	1,261,795
2022-09-21	$30.80	$31.32	$30.16	$30.17	$30.04	1,498,329
2022-09-20	$30.61	$30.90	$30.21	$30.64	$30.64	2,006,801
2022-09-19	$30.72	$31.12	$30.32	$31.04	$31.04	1,654,160
2022-09-16	$30.86	$31.02	$30.18	$30.96	$30.96	2,887,751
2022-09-15	$30.74	$31.34	$30.62	$31.03	$31.03	3,006,860
2022-09-14	$30.95	$31.06	$30.46	$30.75	$30.75	1,757,723
2022-09-13	$31.81	$32.06	$30.93	$31.03	$31.03	1,547,445
2022-09-12	$32.09	$32.55	$32.06	$32.53	$32.53	1,149,609
2022-09-09	$31.39	$32.05	$31.25	$31.90	$31.90	792,773
2022-09-08	$31.00	$31.31	$30.82	$31.23	$31.23	808,373
2022-09-07	$30.63	$31.28	$30.57	$31.20	$31.20	725,618
2022-09-06	$30.28	$30.65	$30.13	$30.61	$30.61	746,635
2022-09-02	$31.09	$31.17	$30.16	$30.25	$30.25	961,705
2022-09-01	$30.67	$30.75	$30.22	$30.72	$30.72	825,612
2022-08-31	$31.37	$31.67	$30.78	$30.80	$30.80	1,152,569
2022-08-30	$31.97	$32.06	$31.21	$31.26	$31.26	1,286,317
2022-08-29	$31.75	$32.20	$31.60	$31.91	$31.79	1,310,798
2022-08-26	$32.77	$32.81	$31.82	$31.97	$31.97	1,064,140
2022-08-25	$32.64	$32.80	$32.46	$32.80	$32.80	616,859
2022-08-24	$32.37	$32.95	$32.25	$32.49	$32.49	1,089,451
2022-08-23	$32.77	$32.85	$32.29	$32.36	$32.36	752,064
2022-08-22	$33.47	$33.47	$32.78	$32.92	$32.92	837,679
2022-08-19	$34.02	$34.15	$33.56	$33.70	$33.70	728,561
2022-08-18	$34.81	$34.90	$34.00	$34.11	$34.11	1,576,915
2022-08-17	$34.76	$34.93	$34.54	$34.88	$34.88	1,310,545
2022-08-16	$34.97	$35.22	$34.91	$35.14	$35.14	1,733,762
2022-08-15	$34.64	$35.03	$34.57	$35.03	$35.03	1,205,126
2022-08-12	$33.98	$34.71	$33.98	$34.71	$34.71	1,208,988
2022-08-11	$33.70	$34.02	$33.64	$33.75	$33.75	781,086
2022-08-10	$33.50	$33.82	$33.26	$33.58	$33.58	849,078
2022-08-09	$33.02	$33.11	$32.77	$33.01	$33.01	844,455
2022-08-08	$32.96	$33.21	$32.80	$32.99	$32.99	1,029,499
2022-08-05	$32.81	$32.92	$32.39	$32.73	$32.73	999,166
2022-08-04	$33.05	$33.14	$32.83	$33.07	$33.07	1,465,730
2022-08-03	$32.87	$33.35	$32.87	$33.00	$33.00	1,450,717
2022-08-02	$32.56	$33.10	$32.52	$32.74	$32.74	1,891,509
2022-08-01	$32.57	$32.85	$32.40	$32.68	$32.68	1,758,184
2022-07-29	$32.00	$32.81	$31.97	$32.78	$32.78	1,600,901
2022-07-28	$31.79	$32.16	$31.11	$32.03	$32.03	1,445,461
2022-07-27	$31.56	$31.79	$31.22	$31.64	$31.52	1,112,511
2022-07-26	$31.40	$31.69	$31.31	$31.56	$31.44	894,599
2022-07-25	$31.24	$31.68	$30.98	$31.46	$31.34	1,158,693
2022-07-22	$31.42	$31.59	$31.03	$31.23	$31.11	815,668
2022-07-21	$31.07	$31.21	$30.82	$31.18	$31.06	1,385,166
2022-07-20	$31.16	$31.55	$30.94	$31.11	$30.99	967,968
2022-07-19	$29.83	$31.12	$29.83	$31.11	$30.99	1,705,454
2022-07-18	$30.16	$30.26	$29.43	$29.53	$29.42	1,322,746
2022-07-15	$29.94	$30.27	$29.60	$29.82	$29.71	1,240,079
2022-07-14	$29.56	$29.83	$29.43	$29.58	$29.47	1,100,809
2022-07-13	$29.59	$30.20	$29.47	$30.05	$29.94	1,209,198
2022-07-12	$30.01	$30.35	$29.71	$29.89	$29.78	1,388,693
2022-07-11	$30.49	$30.64	$30.09	$30.16	$30.05	1,121,265
2022-07-08	$31.00	$31.06	$30.51	$30.56	$30.44	1,166,500
2022-07-07	$31.34	$31.50	$31.03	$31.06	$30.94	928,097
2022-07-06	$31.21	$31.64	$31.05	$31.16	$31.04	1,719,596
2022-07-05	$31.24	$31.44	$30.59	$31.19	$31.07	1,038,601
2022-07-01	$31.02	$31.52	$30.81	$31.44	$31.32	1,118,207
2022-06-30	$31.07	$31.45	$30.74	$30.88	$30.76	2,267,464
2022-06-29	$31.48	$31.50	$31.19	$31.35	$31.23	915,469
2022-06-28	$32.34	$32.72	$31.72	$31.73	$31.49	1,286,100
2022-06-27	$32.21	$32.51	$31.86	$31.98	$31.74	1,010,525
2022-06-24	$31.30	$32.42	$31.12	$32.19	$31.94	2,172,466
2022-06-23	$30.41	$31.12	$30.41	$31.04	$30.80	1,207,905
2022-06-22	$30.20	$30.63	$30.20	$30.41	$30.18	1,167,849
2022-06-21	$30.51	$31.08	$30.45	$30.56	$30.33	1,127,349
2022-06-17	$30.57	$31.03	$30.26	$30.34	$30.11	2,028,301
2022-06-16	$30.50	$30.79	$30.14	$30.33	$30.10	968,441
2022-06-15	$30.70	$31.83	$30.69	$31.16	$30.92	1,492,573
2022-06-14	$30.79	$31.03	$30.12	$30.41	$30.18	1,160,730
2022-06-13	$31.37	$31.44	$30.65	$30.78	$30.54	1,587,257
2022-06-10	$32.50	$32.54	$32.05	$32.09	$31.84	1,028,962
2022-06-09	$33.03	$33.46	$32.76	$32.82	$32.57	1,267,888
2022-06-08	$34.21	$34.37	$33.08	$33.25	$33.00	1,082,889
2022-06-07	$33.50	$34.63	$33.35	$34.62	$34.36	1,696,408
2022-06-06	$33.40	$33.80	$33.23	$33.73	$33.47	2,147,384
2022-06-03	$33.57	$33.68	$32.95	$33.07	$32.82	799,445
2022-06-02	$33.32	$33.80	$32.98	$33.77	$33.51	1,231,382
2022-06-01	$33.42	$33.58	$32.73	$33.37	$33.12	1,068,440
2022-05-31	$33.24	$33.48	$32.82	$33.30	$33.05	1,511,624
2022-05-27	$32.99	$33.57	$32.86	$33.28	$33.03	1,869,008
2022-05-26	$33.02	$33.05	$32.59	$32.80	$32.43	2,033,080
2022-05-25	$32.40	$32.92	$32.36	$32.61	$32.24	987,235
2022-05-24	$32.32	$32.62	$31.49	$32.50	$32.13	1,277,466
2022-05-23	$32.65	$32.81	$32.14	$32.45	$32.08	1,287,508
2022-05-20	$32.55	$32.66	$31.67	$32.35	$31.99	1,364,260
2022-05-19	$32.07	$32.60	$31.95	$32.25	$31.89	2,411,506
2022-05-18	$34.40	$34.50	$32.32	$32.45	$32.08	1,546,875
2022-05-17	$34.65	$34.82	$33.97	$34.46	$34.07	1,343,131
2022-05-16	$34.51	$34.86	$34.32	$34.53	$34.14	1,119,845
2022-05-13	$34.06	$34.60	$33.57	$34.46	$34.07	1,984,510
2022-05-12	$33.99	$34.31	$33.49	$33.92	$33.54	2,298,799
2022-05-11	$34.29	$35.05	$33.85	$33.94	$33.56	1,963,895
2022-05-10	$35.07	$35.80	$34.02	$34.25	$33.86	2,444,352
2022-05-09	$34.64	$35.13	$33.93	$34.12	$33.74	1,555,018
2022-05-06	$35.29	$35.44	$34.42	$34.93	$34.54	1,730,543
2022-05-05	$36.87	$37.16	$35.28	$35.71	$35.31	1,338,797
2022-05-04	$37.82	$37.98	$35.96	$37.18	$36.76	2,052,636
2022-05-03	$36.85	$37.64	$36.72	$37.22	$36.80	1,786,004
2022-05-02	$37.32	$37.55	$35.47	$36.56	$36.15	2,240,962
2022-04-29	$39.79	$39.92	$37.25	$37.32	$36.90	2,363,710
2022-04-28	$39.86	$40.53	$39.53	$40.43	$39.98	1,000,202
2022-04-27	$39.68	$40.65	$39.51	$39.71	$39.15	1,277,224
2022-04-26	$40.32	$40.71	$39.59	$39.65	$39.09	933,253
2022-04-25	$40.84	$40.97	$39.83	$40.58	$40.00	1,052,014
2022-04-22	$41.25	$41.33	$40.69	$40.77	$40.19	752,602
2022-04-21	$42.48	$42.49	$41.30	$41.35	$40.76	934,408
2022-04-20	$41.47	$42.36	$41.32	$42.15	$41.55	1,195,810
2022-04-19	$40.04	$41.25	$40.04	$41.22	$40.63	806,595
2022-04-18	$39.89	$40.13	$39.59	$39.90	$39.33	1,043,572
2022-04-14	$40.47	$40.56	$39.89	$39.91	$39.34	795,237
2022-04-13	$39.74	$40.48	$39.67	$40.37	$39.80	925,525
2022-04-12	$40.06	$40.40	$39.51	$39.69	$39.13	1,094,042
2022-04-11	$41.03	$41.33	$39.92	$39.97	$39.40	1,181,449
2022-04-08	$41.50	$41.61	$41.12	$41.15	$40.56	1,249,438
2022-04-07	$41.54	$41.77	$41.26	$41.54	$40.95	657,394
2022-04-06	$41.07	$41.76	$40.89	$41.75	$41.16	891,687
2022-04-05	$41.47	$42.00	$41.11	$41.26	$40.67	799,222
2022-04-04	$42.40	$42.40	$41.19	$41.67	$41.08	940,125
2022-04-01	$41.35	$42.23	$41.35	$42.22	$41.62	908,646
2022-03-31	$42.25	$42.42	$41.33	$41.35	$40.76	984,295
2022-03-30	$42.04	$42.22	$41.70	$42.16	$41.56	875,047
2022-03-29	$41.30	$42.30	$41.24	$42.23	$41.51	922,435
2022-03-28	$40.62	$41.03	$40.41	$40.96	$40.26	698,028
2022-03-25	$40.51	$40.65	$40.03	$40.49	$39.80	1,239,553
2022-03-24	$40.46	$40.63	$40.11	$40.51	$39.82	894,521
2022-03-23	$40.84	$40.84	$40.30	$40.37	$39.68	630,998
2022-03-22	$41.13	$41.34	$40.79	$41.03	$40.33	713,544
2022-03-21	$41.04	$41.39	$40.69	$40.92	$40.22	544,347
2022-03-18	$40.95	$41.27	$40.60	$41.14	$40.44	1,457,072
2022-03-17	$39.71	$40.96	$39.71	$40.84	$40.14	964,692
2022-03-16	$39.91	$40.23	$38.93	$39.91	$39.23	826,819
2022-03-15	$39.99	$40.03	$39.21	$39.65	$38.97	656,651
2022-03-14	$39.71	$39.95	$39.32	$39.58	$38.91	775,832
2022-03-11	$39.85	$40.18	$39.34	$39.52	$38.85	680,270
2022-03-10	$39.04	$39.68	$38.96	$39.61	$38.93	597,982
2022-03-09	$39.53	$39.82	$39.17	$39.50	$38.83	948,751
2022-03-08	$39.00	$39.82	$38.82	$39.10	$38.43	943,588
2022-03-07	$40.16	$40.16	$39.14	$39.15	$38.48	945,557
2022-03-04	$39.70	$40.22	$39.57	$40.04	$39.36	978,782
2022-03-03	$39.46	$39.96	$39.19	$39.95	$39.27	1,015,779
2022-03-02	$38.36	$39.30	$38.35	$39.26	$38.59	1,464,114
2022-03-01	$38.90	$39.13	$37.97	$38.23	$37.58	1,645,877
2022-02-28	$39.50	$39.57	$38.63	$38.96	$38.30	2,337,632
2022-02-25	$38.78	$39.77	$38.58	$39.62	$38.94	1,049,776
2022-02-24	$37.25	$39.06	$37.23	$38.78	$38.00	1,362,859
2022-02-23	$38.87	$39.21	$38.13	$38.14	$37.37	1,059,568
2022-02-22	$38.75	$39.08	$38.38	$38.61	$37.84	1,065,055
2022-02-18	$39.16	$39.85	$38.89	$38.96	$38.18	1,086,061
2022-02-17	$39.73	$40.09	$39.18	$39.30	$38.51	1,229,716
2022-02-16	$40.00	$40.27	$39.34	$39.78	$38.98	936,047
2022-02-15	$40.47	$40.65	$39.78	$39.89	$39.09	1,111,033
2022-02-14	$40.43	$40.87	$39.93	$40.13	$39.32	1,182,321
2022-02-11	$40.24	$40.66	$39.93	$40.37	$39.56	1,466,407
2022-02-10	$40.94	$41.45	$39.96	$40.14	$39.33	1,221,757
2022-02-09	$41.59	$41.85	$41.38	$41.67	$40.83	910,084
2022-02-08	$41.36	$41.58	$40.94	$41.07	$40.25	796,308
2022-02-07	$41.77	$41.92	$41.34	$41.36	$40.53	751,075
2022-02-04	$42.20	$42.54	$41.43	$41.90	$41.06	924,516
2022-02-03	$42.54	$42.86	$42.40	$42.58	$41.73	1,014,014
2022-02-02	$42.29	$43.01	$42.26	$42.87	$42.01	961,401
2022-02-01	$42.75	$42.76	$41.97	$42.22	$41.37	903,722
2022-01-31	$41.66	$42.77	$41.38	$42.73	$41.87	1,587,362
2022-01-28	$40.31	$41.73	$39.69	$41.71	$40.87	1,302,671
2022-01-27	$40.93	$41.31	$40.25	$40.26	$39.34	982,816
2022-01-26	$41.61	$42.03	$40.45	$40.75	$39.82	1,032,988
2022-01-25	$41.01	$41.65	$40.54	$41.27	$40.32	1,124,604
2022-01-24	$41.65	$42.00	$40.45	$41.74	$40.78	1,620,986
2022-01-21	$42.00	$42.99	$41.96	$42.25	$41.28	1,562,860
2022-01-20	$42.68	$43.39	$41.97	$42.00	$41.04	953,596
2022-01-19	$42.99	$43.74	$42.67	$42.75	$41.77	949,867
2022-01-18	$43.34	$43.50	$42.80	$42.84	$41.86	916,541
2022-01-14	$43.67	$43.92	$42.93	$43.59	$42.59	1,106,690
2022-01-13	$44.62	$44.74	$43.91	$43.95	$42.94	1,234,444
2022-01-12	$44.50	$44.86	$44.17	$44.41	$43.39	897,086
2022-01-11	$44.37	$44.53	$44.02	$44.51	$43.49	1,253,902
2022-01-10	$44.60	$44.75	$43.71	$44.19	$43.18	1,057,278
2022-01-07	$45.15	$45.46	$44.66	$44.78	$43.75	1,085,751
2022-01-06	$45.33	$45.73	$45.09	$45.31	$44.27	861,663
2022-01-05	$46.03	$46.40	$45.24	$45.35	$44.31	806,886
2022-01-04	$46.90	$47.18	$46.03	$46.22	$45.16	831,137
2022-01-03	$48.03	$48.16	$46.51	$47.00	$45.92	1,437,210
2021-12-31	$47.52	$48.27	$47.42	$47.96	$46.86	620,950
2021-12-30	$47.85	$47.93	$47.41	$47.48	$46.39	1,139,823
2021-12-29	$47.50	$48.03	$47.14	$47.91	$46.69	786,254
2021-12-28	$46.60	$47.31	$46.38	$47.25	$46.05	680,750
2021-12-27	$45.65	$46.56	$45.62	$46.56	$45.38	869,246
2021-12-23	$45.37	$45.67	$45.21	$45.45	$44.30	621,247
2021-12-22	$45.00	$45.47	$44.82	$45.24	$44.09	1,065,926
2021-12-21	$45.45	$45.58	$44.86	$44.94	$43.80	1,259,874
2021-12-20	$45.01	$45.52	$44.43	$45.03	$43.89	1,498,731
2021-12-17	$45.33	$45.77	$44.99	$45.23	$44.08	4,760,398
2021-12-16	$45.53	$45.95	$44.68	$45.36	$44.21	1,438,488
2021-12-15	$45.25	$45.84	$45.03	$45.54	$44.38	1,651,621
2021-12-14	$45.61	$45.81	$44.43	$45.08	$43.94	1,196,462
2021-12-13	$44.40	$45.98	$44.28	$45.68	$44.52	1,307,612
2021-12-10	$44.12	$44.82	$43.96	$44.52	$43.39	1,253,601
2021-12-09	$44.67	$44.96	$43.91	$43.93	$42.81	1,068,248
2021-12-08	$44.18	$45.00	$44.18	$44.74	$43.60	1,134,731
2021-12-07	$45.06	$45.20	$44.08	$44.31	$43.18	1,988,823
2021-12-06	$43.75	$45.03	$43.46	$44.79	$43.65	1,338,174
2021-12-03	$43.53	$43.73	$42.88	$43.45	$42.35	1,472,182
2021-12-02	$43.46	$44.09	$42.68	$43.24	$42.14	1,449,783
2021-12-01	$43.97	$44.94	$43.26	$43.26	$42.16	1,387,923
2021-11-30	$43.25	$44.03	$43.07	$43.58	$42.47	1,894,252
2021-11-29	$42.99	$43.65	$42.79	$43.45	$42.35	1,759,248
2021-11-26	$43.14	$43.35	$42.28	$42.79	$41.59	1,142,018
2021-11-24	$43.02	$43.83	$42.93	$43.69	$42.46	1,375,113
2021-11-23	$42.89	$43.29	$42.67	$43.05	$41.84	1,185,718
2021-11-22	$42.98	$43.23	$42.58	$42.86	$41.66	1,002,275
2021-11-19	$42.73	$43.00	$42.53	$42.77	$41.57	799,294
2021-11-18	$42.85	$43.11	$42.64	$42.79	$41.59	1,030,964
2021-11-17	$42.72	$42.92	$42.30	$42.88	$41.68	1,067,386
2021-11-16	$43.20	$43.20	$42.13	$42.74	$41.54	938,075
2021-11-15	$42.68	$43.12	$42.52	$43.11	$41.90	862,117
2021-11-12	$42.97	$43.04	$42.55	$42.71	$41.51	628,149
2021-11-11	$42.39	$42.84	$42.14	$42.84	$41.64	1,211,261
2021-11-10	$42.26	$42.73	$42.26	$42.40	$41.21	891,149
2021-11-09	$42.40	$42.57	$42.20	$42.35	$41.16	1,027,550
2021-11-08	$42.64	$42.69	$42.14	$42.40	$41.21	1,527,867
2021-11-05	$42.40	$42.48	$42.12	$42.36	$41.17	1,970,956
2021-11-04	$42.58	$42.64	$42.00	$42.26	$41.07	4,248,797
2021-11-03	$43.45	$44.03	$43.45	$43.74	$42.51	666,894
2021-11-02	$43.52	$43.75	$43.15	$43.29	$42.07	645,067
2021-11-01	$43.70	$43.78	$42.54	$43.36	$42.14	1,004,188
2021-10-29	$43.91	$44.43	$43.14	$43.53	$42.31	1,171,529
2021-10-28	$43.74	$44.89	$43.73	$44.72	$43.46	541,995
2021-10-27	$44.29	$44.35	$43.61	$43.66	$42.32	527,212
2021-10-26	$44.05	$44.47	$43.89	$44.17	$42.81	532,076
2021-10-25	$43.93	$44.14	$43.65	$44.01	$42.66	480,291
2021-10-22	$43.66	$44.00	$43.62	$43.93	$42.58	627,647
2021-10-21	$43.89	$43.94	$43.39	$43.60	$42.26	710,460
2021-10-20	$43.15	$43.69	$43.07	$43.67	$42.33	642,994
2021-10-19	$43.32	$43.45	$42.92	$43.08	$41.76	751,892
2021-10-18	$42.57	$43.34	$42.38	$43.14	$41.81	619,443
2021-10-15	$43.31	$43.55	$42.69	$42.74	$41.43	918,934
2021-10-14	$42.52	$42.96	$42.29	$42.93	$41.61	451,484
2021-10-13	$41.73	$42.35	$41.61	$42.34	$41.04	662,789
2021-10-12	$40.95	$41.89	$40.82	$41.78	$40.50	701,175
2021-10-11	$40.57	$40.95	$40.36	$40.82	$39.57	564,995
2021-10-08	$40.82	$40.98	$40.49	$40.59	$39.34	413,671
2021-10-07	$41.11	$41.29	$40.70	$40.80	$39.55	720,337
2021-10-06	$40.05	$41.04	$39.92	$40.99	$39.73	970,232
2021-10-05	$40.25	$40.32	$39.81	$40.19	$38.96	526,768
2021-10-04	$39.84	$40.27	$39.67	$40.19	$38.96	663,627
2021-10-01	$39.51	$40.12	$39.10	$39.83	$38.61	459,222
2021-09-30	$40.20	$40.29	$39.19	$39.25	$38.04	881,647
2021-09-29	$39.85	$40.14	$39.68	$39.97	$38.74	582,498
2021-09-28	$39.73	$39.96	$39.32	$39.73	$38.39	970,499
2021-09-27	$40.06	$40.68	$39.81	$39.95	$38.61	1,242,585
2021-09-24	$40.67	$40.78	$39.97	$40.12	$38.77	1,137,800
2021-09-23	$41.53	$41.67	$40.67	$40.69	$39.32	1,511,381
2021-09-22	$41.57	$41.85	$41.23	$41.52	$40.12	1,034,225
2021-09-21	$41.84	$41.92	$41.28	$41.31	$39.92	666,030
2021-09-20	$41.18	$41.68	$40.94	$41.56	$40.16	1,035,777
2021-09-17	$41.68	$41.83	$41.06	$41.82	$40.41	3,636,461
2021-09-16	$41.52	$41.80	$41.31	$41.43	$40.04	663,237
2021-09-15	$41.62	$41.93	$41.43	$41.52	$40.12	715,670
2021-09-14	$41.94	$41.99	$41.35	$41.60	$40.20	467,003
2021-09-13	$41.84	$42.07	$41.60	$41.73	$40.33	515,329
2021-09-10	$42.15	$42.16	$41.61	$41.62	$40.22	619,246
2021-09-09	$43.09	$43.19	$42.13	$42.13	$40.71	495,550
2021-09-08	$42.80	$43.55	$42.70	$43.10	$41.65	511,430
2021-09-07	$43.27	$43.33	$42.63	$42.96	$41.51	513,009
2021-09-03	$42.98	$43.33	$42.53	$43.27	$41.81	471,189
2021-09-02	$42.70	$43.17	$42.21	$43.11	$41.66	652,052
2021-09-01	$42.40	$42.72	$42.09	$42.64	$41.21	1,089,491
2021-08-31	$42.50	$42.73	$42.20	$42.25	$40.83	1,037,111
2021-08-30	$41.68	$42.59	$41.65	$42.57	$41.14	1,077,286
2021-08-27	$41.19	$41.93	$41.16	$41.63	$40.12	656,269
2021-08-26	$41.06	$41.33	$40.91	$41.16	$39.66	634,173
2021-08-25	$41.01	$41.37	$40.73	$41.12	$39.62	879,984
2021-08-24	$41.58	$41.67	$40.83	$41.01	$39.52	1,064,741
2021-08-23	$42.01	$42.20	$41.45	$41.52	$40.01	991,394
2021-08-20	$41.81	$42.23	$41.58	$41.96	$40.43	803,613
2021-08-19	$41.09	$41.82	$41.02	$41.81	$40.29	851,152
2021-08-18	$42.02	$42.10	$41.31	$41.38	$39.87	733,297
2021-08-17	$41.96	$42.30	$41.81	$42.08	$40.55	933,534
2021-08-16	$41.94	$42.18	$41.88	$42.11	$40.58	537,757
2021-08-13	$41.68	$42.04	$41.56	$41.94	$40.41	894,732
2021-08-12	$41.48	$41.59	$41.30	$41.50	$39.99	813,442
2021-08-11	$41.06	$41.37	$40.92	$41.24	$39.74	618,452
2021-08-10	$41.38	$41.46	$40.81	$40.84	$39.35	570,673
2021-08-09	$41.40	$41.63	$41.28	$41.51	$40.00	484,610
2021-08-06	$41.52	$41.67	$41.27	$41.50	$39.99	512,152
2021-08-05	$41.36	$41.57	$41.10	$41.57	$40.06	570,370
2021-08-04	$41.30	$41.45	$40.98	$41.09	$39.60	786,307
2021-08-03	$41.05	$41.33	$40.83	$41.25	$39.75	867,529
2021-08-02	$41.49	$41.64	$40.91	$40.92	$39.43	835,919
2021-07-30	$41.24	$41.92	$41.24	$41.32	$39.82	962,585
2021-07-29	$41.08	$41.62	$41.01	$41.20	$39.70	849,262
2021-07-28	$40.44	$41.17	$40.24	$40.98	$39.37	973,060
2021-07-27	$39.84	$40.11	$39.61	$40.04	$38.47	615,387
2021-07-26	$40.10	$40.29	$39.70	$39.88	$38.32	515,118
2021-07-23	$39.64	$40.23	$39.63	$40.17	$38.60	449,274
2021-07-22	$39.75	$39.94	$39.36	$39.59	$38.04	535,340
2021-07-21	$40.09	$40.39	$39.90	$39.95	$38.38	766,885
2021-07-20	$39.28	$40.32	$39.19	$40.07	$38.50	1,382,846
2021-07-19	$39.75	$39.79	$38.95	$39.04	$37.51	1,347,031
2021-07-16	$39.82	$40.36	$39.78	$40.06	$38.49	1,103,528
2021-07-15	$39.44	$39.75	$39.25	$39.64	$38.09	724,364
2021-07-14	$39.22	$39.79	$39.20	$39.43	$37.88	614,753
2021-07-13	$39.52	$39.69	$39.09	$39.26	$37.72	762,999
2021-07-12	$39.13	$39.64	$39.00	$39.59	$38.04	863,596
2021-07-09	$38.43	$39.07	$38.32	$39.04	$37.51	650,443
2021-07-08	$38.01	$38.43	$37.89	$38.31	$36.81	2,081,666
2021-07-07	$38.34	$38.64	$38.07	$38.37	$36.87	795,315
2021-07-06	$37.76	$38.39	$37.51	$38.37	$36.87	1,340,814
2021-07-02	$37.58	$37.83	$37.50	$37.74	$36.26	464,709
2021-07-01	$37.44	$37.74	$37.24	$37.37	$35.91	790,520
2021-06-30	$37.57	$37.72	$37.41	$37.43	$35.96	1,018,337
2021-06-29	$37.65	$37.92	$37.44	$37.58	$36.11	674,510
2021-06-28	$38.19	$38.20	$37.59	$37.80	$36.20	898,035
2021-06-25	$37.87	$38.24	$37.73	$38.15	$36.54	2,168,615
2021-06-24	$38.19	$38.27	$37.33	$37.74	$36.14	1,783,976
2021-06-23	$38.53	$38.62	$38.14	$38.15	$36.54	899,223
2021-06-22	$38.83	$38.98	$38.52	$38.58	$36.95	906,175
2021-06-21	$38.01	$39.21	$38.01	$39.02	$37.37	778,476
2021-06-18	$39.66	$39.66	$37.99	$38.03	$36.42	2,224,109
2021-06-17	$38.52	$38.58	$38.19	$38.58	$36.95	1,057,863
2021-06-16	$38.63	$39.00	$38.51	$38.52	$36.89	1,021,350
2021-06-15	$39.35	$39.44	$38.55	$38.63	$37.00	766,081
2021-06-14	$38.62	$39.55	$38.59	$39.33	$37.67	2,275,695
2021-06-11	$38.79	$38.79	$38.55	$38.66	$37.03	1,106,029
2021-06-10	$38.13	$38.79	$37.96	$38.66	$37.03	794,956
2021-06-09	$38.19	$38.35	$37.78	$38.17	$36.56	1,773,290
2021-06-08	$37.59	$38.04	$37.56	$37.88	$36.28	762,032
2021-06-07	$37.05	$37.50	$36.91	$37.45	$35.87	648,860
2021-06-04	$37.06	$37.10	$36.70	$36.81	$35.25	666,372
2021-06-03	$36.86	$37.00	$36.66	$36.92	$35.36	752,807
2021-06-02	$36.56	$36.79	$36.39	$36.78	$35.23	697,909
2021-06-01	$35.72	$36.48	$35.68	$36.43	$34.89	671,628
2021-05-28	$35.87	$35.91	$35.58	$35.71	$34.20	918,181
2021-05-27	$36.07	$36.14	$35.60	$35.69	$34.18	1,245,678
2021-05-26	$35.84	$36.14	$35.78	$36.07	$34.43	792,762
2021-05-25	$36.13	$36.13	$35.58	$35.67	$34.05	874,661
2021-05-24	$35.78	$36.07	$35.68	$35.83	$34.20	760,315
2021-05-21	$35.70	$35.77	$35.37	$35.53	$33.91	881,763
2021-05-20	$35.28	$35.76	$35.20	$35.62	$34.00	701,304
2021-05-19	$35.11	$35.30	$34.78	$35.30	$33.69	679,370
2021-05-18	$35.46	$35.74	$35.28	$35.39	$33.78	648,683
2021-05-17	$35.57	$35.70	$35.42	$35.51	$33.89	712,568
2021-05-14	$35.48	$35.70	$35.33	$35.66	$34.04	993,825
2021-05-13	$34.55	$35.63	$34.55	$35.31	$33.70	986,715
2021-05-12	$35.39	$35.56	$34.43	$34.49	$32.92	833,532
2021-05-11	$36.11	$36.20	$35.28	$35.50	$33.88	1,085,583
2021-05-10	$36.41	$37.16	$36.35	$36.52	$34.86	1,862,378
2021-05-07	$35.90	$36.37	$35.85	$36.33	$34.68	900,538
2021-05-06	$35.09	$35.81	$35.09	$35.80	$34.17	768,111
2021-05-05	$36.01	$36.13	$34.77	$34.94	$33.35	1,778,600
2021-05-04	$36.48	$36.54	$36.05	$36.16	$34.51	935,272
2021-05-03	$36.73	$36.80	$36.39	$36.50	$34.84	1,107,340
2021-04-30	$36.26	$36.70	$36.18	$36.51	$34.85	1,246,390
2021-04-29	$36.30	$36.73	$36.08	$36.38	$34.72	783,327
2021-04-28	$36.37	$36.46	$36.16	$36.21	$34.45	685,708
2021-04-27	$36.36	$36.51	$36.10	$36.27	$34.51	699,793
2021-04-26	$36.46	$36.74	$36.26	$36.35	$34.58	908,474
2021-04-23	$36.40	$36.51	$36.12	$36.27	$34.51	735,457
2021-04-22	$36.83	$36.83	$36.12	$36.27	$34.51	975,575
2021-04-21	$36.81	$36.93	$36.49	$36.68	$34.90	868,242
2021-04-20	$35.60	$36.75	$35.60	$36.63	$34.85	1,558,426
2021-04-19	$35.56	$35.69	$35.31	$35.55	$33.82	913,939
2021-04-16	$35.81	$35.88	$35.45	$35.56	$33.83	683,636
2021-04-15	$35.35	$35.71	$35.21	$35.68	$33.94	967,523
2021-04-14	$35.47	$35.65	$35.07	$35.10	$33.39	668,236
2021-04-13	$35.23	$35.55	$35.22	$35.48	$33.75	1,286,973
2021-04-12	$35.00	$35.27	$34.81	$35.24	$33.53	909,273
2021-04-09	$34.89	$34.98	$34.74	$34.91	$33.21	669,012
2021-04-08	$34.64	$34.94	$34.64	$34.75	$33.06	891,788
2021-04-07	$34.60	$34.80	$34.37	$34.55	$32.87	743,699
2021-04-06	$34.25	$34.60	$34.25	$34.54	$32.86	750,397
2021-04-05	$34.70	$34.93	$34.23	$34.42	$32.75	1,596,036
2021-04-01	$33.87	$34.56	$33.58	$34.56	$32.88	1,350,194
2021-03-31	$33.87	$34.01	$33.47	$33.61	$31.97	1,128,950
2021-03-30	$34.23	$34.27	$33.83	$33.92	$32.27	687,849
2021-03-29	$34.33	$34.47	$33.99	$34.23	$32.45	1,303,960
2021-03-26	$33.61	$34.20	$33.45	$34.20	$32.42	1,006,244
2021-03-25	$33.01	$33.66	$32.34	$33.44	$31.70	1,250,405
2021-03-24	$33.75	$34.10	$33.14	$33.19	$31.46	1,197,757
2021-03-23	$33.26	$34.08	$33.20	$33.71	$31.96	1,455,064
2021-03-22	$33.41	$33.64	$33.15	$33.26	$31.53	1,245,850
2021-03-19	$34.26	$34.39	$33.38	$33.45	$31.71	3,835,208
2021-03-18	$34.10	$34.45	$33.82	$34.19	$32.41	1,208,155
2021-03-17	$34.38	$34.45	$33.91	$34.33	$32.54	1,026,166
2021-03-16	$34.40	$34.70	$34.27	$34.46	$32.67	1,172,795
2021-03-15	$33.60	$34.53	$33.39	$34.40	$32.61	1,809,836
2021-03-12	$32.74	$33.50	$32.47	$33.49	$31.75	1,142,225
2021-03-11	$32.78	$33.13	$32.53	$32.70	$31.00	1,143,958
2021-03-10	$32.87	$33.23	$32.75	$32.78	$31.07	1,059,789
2021-03-09	$33.01	$33.44	$32.76	$32.77	$31.06	908,347
2021-03-08	$32.31	$33.19	$32.15	$32.76	$31.06	1,257,225
2021-03-05	$31.74	$32.23	$31.42	$32.14	$30.47	1,357,767
2021-03-04	$31.81	$32.41	$31.42	$31.58	$29.94	1,752,730
2021-03-03	$32.00	$32.06	$31.48	$31.65	$30.00	1,144,817
2021-03-02	$32.06	$32.29	$31.75	$31.97	$30.31	1,245,279
2021-03-01	$31.88	$32.61	$31.88	$32.03	$30.36	1,223,109
2021-02-26	$31.85	$32.08	$31.51	$31.55	$29.91	1,385,195
2021-02-25	$32.07	$32.46	$31.72	$31.86	$30.20	989,407
2021-02-24	$31.94	$32.25	$31.83	$32.17	$30.38	946,585
2021-02-23	$31.90	$32.18	$31.63	$31.74	$29.97	991,562
2021-02-22	$32.00	$32.06	$31.59	$31.79	$30.02	960,417
2021-02-19	$31.85	$32.05	$31.72	$31.91	$30.14	870,176
2021-02-18	$32.15	$32.30	$31.72	$31.77	$30.00	862,934
2021-02-17	$32.41	$32.55	$32.08	$32.14	$30.35	989,768
2021-02-16	$32.80	$32.80	$32.07	$32.44	$30.64	1,075,661
2021-02-12	$31.90	$32.60	$31.75	$32.56	$30.75	1,173,919
2021-02-11	$31.97	$32.63	$31.68	$31.94	$30.16	1,682,671
2021-02-10	$32.26	$32.69	$31.61	$31.74	$29.97	1,398,294
2021-02-09	$31.69	$32.26	$31.53	$32.08	$30.30	1,179,284
2021-02-08	$31.39	$31.67	$31.20	$31.62	$29.86	968,524
2021-02-05	$31.47	$31.47	$31.17	$31.39	$29.64	687,167
2021-02-04	$31.00	$31.51	$30.90	$31.37	$29.63	786,266
2021-02-03	$31.09	$31.22	$30.52	$30.97	$29.25	716,466
2021-02-02	$31.00	$31.50	$30.64	$31.21	$29.47	945,068
2021-02-01	$29.88	$30.93	$29.54	$30.93	$29.21	872,496
2021-01-29	$30.01	$30.24	$29.40	$29.80	$28.14	908,002
2021-01-28	$30.11	$30.38	$29.94	$30.01	$28.34	692,509
2021-01-27	$31.00	$31.06	$30.03	$30.13	$28.34	880,754
2021-01-26	$31.06	$31.43	$30.91	$31.27	$29.41	740,498
2021-01-25	$31.10	$31.27	$30.68	$31.02	$29.18	645,502
2021-01-22	$30.80	$31.08	$30.67	$31.06	$29.21	636,424
2021-01-21	$31.11	$31.11	$30.41	$30.96	$29.12	630,411
2021-01-20	$30.71	$31.22	$30.61	$31.17	$29.32	784,724
2021-01-19	$30.84	$30.89	$30.50	$30.71	$28.89	737,757
2021-01-15	$30.31	$30.66	$30.11	$30.60	$28.78	578,572
2021-01-14	$30.64	$30.82	$30.31	$30.40	$28.59	606,155
2021-01-13	$30.36	$30.70	$30.26	$30.53	$28.72	542,231
2021-01-12	$30.17	$30.47	$30.08	$30.24	$28.44	974,860
2021-01-11	$30.19	$30.45	$30.08	$30.36	$28.56	1,037,639
2021-01-08	$29.77	$30.38	$29.74	$30.38	$28.58	1,058,747
2021-01-07	$30.03	$30.16	$29.59	$29.77	$28.00	1,515,939
2021-01-06	$30.42	$30.54	$29.75	$30.24	$28.44	1,228,512
2021-01-05	$30.35	$30.65	$30.32	$30.37	$28.57	799,196
2021-01-04	$31.37	$31.43	$30.33	$30.36	$28.56	1,012,950
2020-12-31	$31.02	$31.46	$30.73	$31.32	$29.46	1,015,716
2020-12-30	$31.00	$31.18	$30.86	$31.09	$29.24	577,405
2020-12-29	$31.21	$31.35	$30.94	$31.08	$29.12	711,972
2020-12-28	$31.12	$31.25	$30.74	$31.13	$29.17	637,037
2020-12-24	$30.89	$31.00	$30.68	$30.98	$29.03	338,595
2020-12-23	$31.50	$31.58	$30.72	$30.74	$28.80	960,498
2020-12-22	$30.80	$31.43	$30.56	$31.41	$29.43	776,893
2020-12-21	$30.00	$30.79	$29.90	$30.79	$28.85	1,479,045
2020-12-18	$31.53	$31.60	$30.39	$30.43	$28.51	1,859,228
2020-12-17	$31.45	$31.66	$31.20	$31.58	$29.59	819,810
2020-12-16	$31.25	$31.67	$31.13	$31.37	$29.39	1,235,166
2020-12-15	$30.50	$31.12	$30.26	$31.11	$29.15	1,309,326
2020-12-14	$30.61	$31.17	$30.30	$30.37	$28.46	1,340,512
2020-12-11	$30.14	$30.49	$30.10	$30.38	$28.47	959,222
2020-12-10	$30.19	$30.45	$30.02	$30.30	$28.39	1,480,664
2020-12-09	$30.75	$30.80	$30.20	$30.36	$28.45	1,551,043
2020-12-08	$29.90	$30.47	$29.50	$30.33	$28.42	2,179,565
2020-12-07	$29.73	$29.92	$29.47	$29.51	$27.65	1,154,817
2020-12-04	$29.75	$29.96	$29.49	$29.73	$27.86	2,651,055
2020-12-03	$29.55	$29.90	$29.34	$29.53	$27.67	2,516,005
2020-12-02	$30.08	$30.08	$29.41	$29.63	$27.76	2,296,676
2020-12-01	$30.02	$30.42	$29.88	$30.08	$28.18	1,493,749
2020-11-30	$30.00	$30.20	$29.69	$29.78	$27.90	1,233,479
2020-11-27	$30.27	$30.27	$29.78	$30.07	$28.17	410,446
2020-11-25	$30.23	$30.48	$30.05	$30.30	$28.28	1,188,219
2020-11-24	$30.28	$30.48	$30.01	$30.10	$28.09	1,301,033
2020-11-23	$30.02	$30.40	$29.81	$29.88	$27.89	1,263,522
2020-11-20	$29.88	$30.01	$29.59	$29.87	$27.88	1,536,370
2020-11-19	$30.11	$30.24	$29.75	$29.92	$27.92	1,856,501
2020-11-18	$30.54	$30.89	$30.14	$30.15	$28.14	1,601,123
2020-11-17	$30.05	$31.15	$29.95	$30.32	$28.30	4,818,247
2020-11-16	$31.90	$32.07	$31.04	$31.27	$29.18	1,715,212
2020-11-13	$31.20	$31.45	$31.01	$31.22	$29.14	1,195,364
2020-11-12	$31.49	$31.62	$30.65	$31.10	$29.02	666,318
2020-11-11	$31.85	$32.00	$31.36	$31.64	$29.53	1,113,281
2020-11-10	$30.80	$31.72	$30.38	$31.71	$29.59	1,297,315
2020-11-09	$33.41	$34.50	$30.46	$30.50	$28.46	1,402,868
2020-11-06	$32.29	$32.50	$31.78	$31.82	$29.70	574,190
2020-11-05	$32.20	$32.48	$32.02	$32.28	$30.13	411,189
2020-11-04	$32.26	$32.53	$31.97	$32.16	$30.01	532,727
2020-11-03	$32.10	$32.62	$31.68	$32.32	$30.16	604,502
2020-11-02	$31.52	$31.95	$31.22	$31.68	$29.57	490,135
2020-10-30	$31.31	$31.47	$30.81	$31.12	$29.04	689,185
2020-10-29	$30.86	$31.67	$30.52	$31.50	$29.40	639,474
2020-10-28	$31.41	$31.79	$30.75	$31.05	$28.87	783,830
2020-10-27	$32.23	$32.52	$31.93	$31.97	$29.72	586,828
2020-10-26	$32.41	$32.50	$31.94	$32.33	$30.06	542,250
2020-10-23	$32.90	$32.98	$32.63	$32.74	$30.44	669,685
2020-10-22	$32.56	$32.84	$32.45	$32.72	$30.42	537,985
2020-10-21	$32.37	$32.56	$32.17	$32.55	$30.26	436,761
2020-10-20	$32.11	$32.50	$32.09	$32.33	$30.06	528,305
2020-10-19	$32.88	$32.88	$31.80	$31.82	$29.58	579,493
2020-10-16	$32.85	$33.23	$32.62	$32.65	$30.36	657,162
2020-10-15	$32.23	$33.17	$32.11	$33.00	$30.68	579,969
2020-10-14	$32.94	$33.00	$32.28	$32.47	$30.19	814,042
2020-10-13	$33.12	$33.45	$32.77	$32.98	$30.66	711,910
2020-10-12	$32.60	$33.58	$32.53	$33.42	$31.07	654,301
2020-10-09	$33.15	$33.18	$32.54	$32.60	$30.31	825,710
2020-10-08	$32.53	$33.00	$32.38	$32.98	$30.66	990,479
2020-10-07	$31.91	$32.47	$31.69	$32.36	$30.09	767,541
2020-10-06	$32.25	$32.40	$31.58	$31.71	$29.48	1,036,925
2020-10-05	$31.59	$32.01	$31.09	$31.94	$29.69	1,503,312
2020-10-02	$30.61	$31.64	$30.45	$31.40	$29.19	644,669
2020-10-01	$30.57	$31.10	$30.20	$31.09	$28.90	881,483
2020-09-30	$30.83	$31.09	$30.13	$30.49	$28.35	715,329
2020-09-29	$30.73	$30.84	$30.25	$30.59	$28.44	473,632
2020-09-28	$30.53	$31.13	$30.28	$30.98	$28.69	624,847
2020-09-25	$29.50	$30.11	$29.36	$30.06	$27.84	474,728
2020-09-24	$29.70	$30.20	$29.53	$29.59	$27.40	557,830
2020-09-23	$30.31	$31.01	$29.58	$29.67	$27.48	1,029,753
2020-09-22	$30.59	$31.35	$30.59	$31.05	$28.75	735,263
2020-09-21	$31.15	$31.25	$30.37	$30.52	$28.26	792,142
2020-09-18	$32.03	$32.04	$31.24	$31.64	$29.30	1,976,471
2020-09-17	$31.97	$32.06	$31.50	$31.78	$29.43	706,007
2020-09-16	$32.23	$32.58	$31.99	$32.20	$29.82	812,921
2020-09-15	$32.25	$32.34	$31.92	$32.04	$29.67	770,937
2020-09-14	$31.61	$32.37	$31.58	$32.15	$29.77	514,586
2020-09-11	$31.89	$31.92	$31.08	$31.34	$29.02	536,698
2020-09-10	$32.38	$32.43	$31.80	$31.82	$29.47	499,243
2020-09-09	$32.26	$32.87	$32.16	$32.44	$30.04	988,119
2020-09-08	$32.01	$32.34	$31.76	$31.92	$29.56	750,134
2020-09-04	$32.53	$32.82	$31.62	$32.31	$29.92	648,015
2020-09-03	$33.03	$33.42	$32.23	$32.48	$30.08	556,813
2020-09-02	$32.62	$33.00	$32.44	$32.95	$30.51	639,035
2020-09-01	$32.15	$32.69	$31.90	$32.63	$30.22	509,359
2020-08-31	$32.55	$32.64	$32.19	$32.30	$29.91	639,234
2020-08-28	$33.05	$33.10	$32.45	$32.53	$30.13	798,522
2020-08-27	$32.68	$33.04	$32.55	$32.87	$30.33	923,707
2020-08-26	$32.52	$32.88	$32.23	$32.59	$30.07	867,312
2020-08-25	$32.45	$32.52	$32.14	$32.49	$29.98	650,677
2020-08-24	$32.70	$32.70	$32.05	$32.32	$29.82	1,414,371
2020-08-21	$32.22	$32.78	$31.97	$32.63	$30.11	2,157,330
2020-08-20	$31.83	$32.87	$31.66	$32.22	$29.73	701,370
2020-08-19	$32.96	$32.98	$32.08	$32.11	$29.63	845,478
2020-08-18	$32.97	$33.03	$32.64	$32.69	$30.16	652,204
2020-08-17	$32.63	$33.14	$32.50	$33.03	$30.48	507,105
2020-08-14	$32.79	$33.14	$32.56	$32.60	$30.08	397,557
2020-08-13	$33.11	$33.59	$32.79	$32.96	$30.41	595,893
2020-08-12	$33.00	$33.31	$32.87	$33.16	$30.60	611,068
2020-08-11	$34.05	$34.09	$32.55	$32.68	$30.15	819,443
2020-08-10	$33.85	$33.99	$33.56	$33.62	$31.02	825,853
2020-08-07	$33.27	$33.78	$33.19	$33.76	$31.15	558,608
2020-08-06	$33.01	$33.56	$33.01	$33.27	$30.70	659,112
2020-08-05	$33.25	$33.25	$32.59	$33.17	$30.61	2,029,822
2020-08-04	$32.55	$33.01	$32.39	$32.84	$30.30	916,596
2020-08-03	$32.51	$32.64	$32.17	$32.57	$30.05	627,047
2020-07-31	$32.70	$32.70	$32.03	$32.60	$30.08	1,138,853
2020-07-30	$32.30	$33.12	$32.13	$32.80	$30.26	1,069,251
2020-07-29	$31.85	$32.82	$31.40	$32.77	$30.13	1,410,167
2020-07-28	$31.25	$32.18	$31.25	$31.84	$29.27	1,392,975
2020-07-27	$30.92	$31.57	$30.81	$31.51	$28.97	1,453,766
2020-07-24	$31.05	$31.20	$30.89	$30.99	$28.49	786,973
2020-07-23	$30.73	$31.40	$30.72	$30.97	$28.47	1,053,814
2020-07-22	$29.99	$30.90	$29.91	$30.89	$28.40	985,218
2020-07-21	$30.16	$30.55	$30.11	$30.19	$27.75	872,342
2020-07-20	$30.07	$30.19	$29.63	$29.91	$27.50	675,311
2020-07-17	$29.70	$30.37	$29.61	$30.19	$27.75	602,029
2020-07-16	$29.96	$30.16	$29.44	$29.66	$27.27	928,279
2020-07-15	$30.34	$30.70	$30.05	$30.29	$27.85	2,153,843
2020-07-14	$29.87	$30.12	$29.67	$29.92	$27.51	1,239,283
2020-07-13	$29.51	$30.19	$29.09	$29.77	$27.37	1,466,996
2020-07-10	$28.87	$29.37	$28.42	$29.31	$26.95	1,422,643
2020-07-09	$29.03	$29.26	$28.79	$28.84	$26.51	1,383,936
2020-07-08	$28.97	$29.23	$28.90	$29.22	$26.86	2,556,157
2020-07-07	$29.30	$29.61	$28.93	$28.95	$26.61	811,125
2020-07-06	$30.65	$30.66	$29.81	$29.81	$27.40	989,309
2020-07-02	$30.57	$30.65	$29.85	$29.90	$27.49	811,129
2020-07-01	$29.44	$30.27	$29.34	$30.06	$27.63	729,960
2020-06-30	$28.98	$29.38	$28.98	$29.32	$26.95	1,215,094
2020-06-29	$28.37	$28.98	$28.01	$28.98	$26.64	896,036
2020-06-26	$28.47	$28.83	$28.10	$28.13	$25.75	1,760,285
2020-06-25	$28.12	$28.70	$27.86	$28.69	$26.27	1,367,918
2020-06-24	$28.51	$28.76	$27.37	$28.27	$25.88	1,232,010
2020-06-23	$29.63	$29.74	$28.85	$28.92	$26.48	923,286
2020-06-22	$28.96	$29.32	$28.36	$29.27	$26.80	1,103,280
2020-06-19	$30.31	$30.34	$28.91	$29.10	$26.64	6,061,346
2020-06-18	$29.49	$30.38	$29.32	$29.92	$27.39	5,925,189
2020-06-17	$30.33	$30.48	$29.85	$29.90	$27.37	1,229,980
2020-06-16	$30.11	$30.69	$29.65	$30.10	$27.56	1,738,920
2020-06-15	$26.83	$29.30	$26.83	$29.17	$26.71	1,478,956
2020-06-12	$27.83	$27.84	$26.98	$27.67	$25.33	1,239,437
2020-06-11	$26.69	$27.07	$26.44	$26.57	$24.33	971,031
2020-06-10	$28.50	$28.70	$27.81	$28.23	$25.85	1,077,230
2020-06-09	$28.42	$28.96	$28.21	$28.67	$26.25	1,040,791
2020-06-08	$29.12	$29.30	$28.45	$29.04	$26.59	1,229,109
2020-06-05	$28.63	$29.07	$28.17	$28.29	$25.90	1,529,861
2020-06-04	$27.55	$27.98	$27.13	$27.49	$25.17	1,027,644
2020-06-03	$27.84	$28.11	$27.70	$27.75	$25.41	1,210,895
2020-06-02	$27.37	$27.75	$27.13	$27.33	$25.02	1,025,134
2020-06-01	$26.85	$27.30	$26.47	$27.04	$24.76	1,259,553
2020-05-29	$26.70	$27.18	$26.54	$26.90	$24.63	2,091,675
2020-05-28	$27.52	$27.60	$26.78	$26.98	$24.70	1,000,759
2020-05-27	$27.46	$27.57	$26.64	$27.36	$24.94	1,718,136
2020-05-26	$26.46	$26.86	$26.31	$26.70	$24.34	906,803
2020-05-22	$25.30	$25.46	$25.18	$25.36	$23.11	668,233
2020-05-21	$24.94	$25.55	$24.94	$25.23	$23.00	901,846
2020-05-20	$24.87	$25.14	$24.47	$25.10	$22.88	855,099
2020-05-19	$24.54	$24.90	$24.28	$24.36	$22.20	839,546
2020-05-18	$24.20	$24.98	$24.20	$24.79	$22.60	1,226,594
2020-05-15	$23.13	$23.26	$22.77	$23.16	$21.11	968,831
2020-05-14	$22.72	$23.39	$22.18	$23.23	$21.17	1,231,329
2020-05-13	$24.04	$24.11	$23.09	$23.23	$21.17	1,292,003
2020-05-12	$25.71	$25.72	$24.12	$24.12	$21.98	1,299,674
2020-05-11	$25.50	$26.26	$25.24	$25.71	$23.43	823,915
2020-05-08	$25.92	$25.98	$25.45	$25.81	$23.52	842,224
2020-05-07	$25.33	$25.72	$25.24	$25.40	$23.15	901,174
2020-05-06	$25.29	$25.47	$24.81	$24.98	$22.77	929,696
2020-05-05	$25.39	$25.62	$25.20	$25.21	$22.98	1,091,447
2020-05-04	$24.93	$25.15	$24.52	$24.83	$22.63	1,167,387
2020-05-01	$25.53	$26.06	$24.83	$25.30	$23.06	1,468,038
2020-04-30	$26.47	$26.50	$25.71	$26.25	$23.93	1,369,167
2020-04-29	$27.43	$27.58	$26.83	$26.98	$24.59	1,314,309
2020-04-28	$26.85	$27.33	$26.25	$26.65	$24.18	982,414
2020-04-27	$25.62	$26.31	$25.45	$26.03	$23.62	889,556
2020-04-24	$24.80	$25.49	$24.68	$25.23	$22.89	583,199
2020-04-23	$25.00	$25.58	$24.74	$24.79	$22.50	728,972
2020-04-22	$25.30	$25.50	$24.53	$24.98	$22.67	867,264
2020-04-21	$24.57	$25.15	$24.29	$24.71	$22.42	1,028,699
2020-04-20	$25.66	$25.99	$25.16	$25.29	$22.95	1,400,728
2020-04-17	$26.33	$26.78	$25.87	$26.08	$23.67	1,232,765
2020-04-16	$26.00	$26.23	$25.36	$25.56	$23.19	1,099,988
2020-04-15	$26.04	$26.90	$25.61	$26.00	$23.59	1,189,542
2020-04-14	$26.89	$27.49	$26.72	$27.00	$24.50	1,359,065
2020-04-13	$27.00	$27.10	$25.94	$26.16	$23.74	1,868,522
2020-04-09	$25.37	$27.37	$25.18	$27.26	$24.74	1,608,263
2020-04-08	$24.52	$25.10	$23.98	$24.77	$22.48	2,448,232
2020-04-07	$24.51	$25.23	$23.89	$24.07	$21.84	1,502,827
2020-04-06	$22.41	$23.94	$22.17	$23.78	$21.58	1,938,985
2020-04-03	$21.81	$22.24	$20.91	$21.44	$19.46	1,282,728
2020-04-02	$21.20	$22.52	$20.99	$22.03	$19.99	1,594,640
2020-04-01	$21.32	$21.74	$20.64	$21.64	$19.64	1,795,151
2020-03-31	$22.53	$22.77	$21.13	$22.52	$20.44	2,478,402
2020-03-30	$22.88	$23.00	$21.57	$22.84	$20.73	1,605,847
2020-03-27	$21.12	$23.19	$20.82	$22.66	$20.45	1,764,714
2020-03-26	$20.88	$22.24	$20.37	$21.96	$19.82	2,587,525
2020-03-25	$20.13	$21.15	$19.56	$20.71	$18.69	3,482,815
2020-03-24	$19.20	$20.24	$19.00	$20.05	$18.10	2,689,075
2020-03-23	$20.60	$20.70	$17.54	$18.31	$16.53	3,127,915
2020-03-20	$22.00	$22.16	$20.42	$21.60	$19.50	5,334,812
2020-03-19	$19.49	$22.06	$19.00	$21.71	$19.60	2,086,035
2020-03-18	$19.32	$20.85	$18.42	$20.22	$18.25	2,493,162
2020-03-17	$20.00	$21.05	$18.51	$20.50	$18.51	2,528,848
2020-03-16	$20.91	$21.80	$19.00	$19.12	$17.26	2,344,747
2020-03-13	$22.29	$24.19	$20.61	$24.19	$21.84	2,358,616
2020-03-12	$22.56	$22.56	$19.34	$20.86	$18.83	2,658,132
2020-03-11	$25.84	$25.86	$24.19	$24.47	$22.09	1,752,631
2020-03-10	$26.20	$26.59	$24.67	$26.57	$23.98	1,345,150
2020-03-09	$27.10	$27.32	$25.59	$25.62	$23.13	1,745,274
2020-03-06	$28.33	$29.14	$27.91	$28.83	$26.02	1,423,187
2020-03-05	$29.17	$29.51	$28.61	$29.07	$26.24	1,154,283
2020-03-04	$29.23	$29.86	$29.14	$29.69	$26.80	1,262,844
2020-03-03	$28.86	$29.76	$28.46	$28.81	$26.01	1,240,102
2020-03-02	$28.21	$28.83	$27.65	$28.80	$26.00	2,509,310
2020-02-28	$28.30	$28.39	$27.05	$27.98	$25.26	2,526,080
2020-02-27	$30.63	$30.81	$28.85	$28.86	$26.05	1,983,529
2020-02-26	$31.22	$31.71	$31.12	$31.15	$28.00	1,284,101
2020-02-25	$32.28	$32.31	$31.11	$31.20	$28.05	1,189,099
2020-02-24	$32.07	$32.49	$32.06	$32.26	$29.00	1,104,758
2020-02-21	$32.51	$32.73	$32.44	$32.59	$29.30	1,175,418
2020-02-20	$32.24	$32.53	$32.16	$32.51	$29.22	967,603
2020-02-19	$32.71	$32.75	$32.15	$32.19	$28.94	1,595,929
2020-02-18	$32.90	$32.94	$32.58	$32.69	$29.39	1,127,866
2020-02-14	$32.64	$32.99	$32.59	$32.89	$29.57	1,005,163
2020-02-13	$33.35	$33.38	$32.48	$32.64	$29.34	1,929,883
2020-02-12	$33.08	$33.48	$32.85	$33.47	$30.09	1,085,392
2020-02-11	$33.10	$33.22	$32.88	$33.07	$29.73	1,003,918
2020-02-10	$32.63	$32.96	$32.49	$32.94	$29.61	1,132,677
2020-02-07	$32.65	$32.72	$32.41	$32.50	$29.22	874,140
2020-02-06	$32.55	$32.64	$32.42	$32.58	$29.29	597,351
2020-02-05	$32.59	$32.70	$32.38	$32.43	$29.15	1,506,054
2020-02-04	$32.43	$32.63	$32.25	$32.47	$29.19	1,288,174
2020-02-03	$32.32	$32.59	$32.25	$32.30	$29.04	982,950
2020-01-31	$32.61	$32.67	$32.12	$32.24	$28.98	2,113,355
2020-01-30	$32.66	$32.94	$32.46	$32.60	$29.31	1,004,478
2020-01-29	$33.02	$33.12	$32.71	$32.86	$29.43	1,521,736
2020-01-28	$32.83	$32.99	$32.74	$32.88	$29.45	925,943
2020-01-27	$32.83	$33.04	$32.74	$32.76	$29.34	1,033,979
2020-01-24	$33.01	$33.14	$32.61	$32.93	$29.49	2,058,800
2020-01-23	$32.65	$33.12	$32.55	$32.94	$29.50	1,142,580
2020-01-22	$33.04	$33.21	$32.52	$32.62	$29.22	1,670,223
2020-01-21	$32.46	$32.97	$32.45	$32.96	$29.52	1,814,150
2020-01-17	$32.39	$32.60	$32.30	$32.46	$29.07	947,307
2020-01-16	$32.08	$32.57	$32.06	$32.33	$28.96	1,597,608
2020-01-15	$31.58	$32.36	$31.51	$32.02	$28.68	2,269,974
2020-01-14	$31.70	$31.70	$31.35	$31.50	$28.21	4,791,249
2020-01-13	$31.74	$32.02	$31.62	$32.02	$28.68	500,806
2020-01-10	$31.51	$31.85	$31.40	$31.72	$28.41	823,596
2020-01-09	$31.45	$31.72	$31.32	$31.50	$28.21	668,130
2020-01-08	$31.45	$31.57	$31.09	$31.49	$28.20	1,107,418
2020-01-07	$31.52	$31.52	$31.17	$31.43	$28.15	916,323
2020-01-06	$31.50	$31.89	$31.35	$31.60	$28.30	827,452
2020-01-03	$31.02	$31.67	$31.00	$31.62	$28.32	620,045
2020-01-02	$31.74	$31.78	$30.95	$31.22	$27.96	528,899
2019-12-31	$31.28	$31.58	$31.26	$31.57	$28.28	950,740
2019-12-30	$31.19	$31.24	$31.01	$31.16	$27.91	632,774
2019-12-27	$31.24	$31.34	$31.11	$31.32	$27.94	365,464
2019-12-26	$31.03	$31.21	$30.93	$31.06	$27.71	425,546
2019-12-24	$30.95	$30.99	$30.84	$30.95	$27.61	163,940
2019-12-23	$31.45	$31.50	$30.95	$30.95	$27.61	2,090,293
2019-12-20	$31.15	$31.57	$31.10	$31.40	$28.02	4,618,928
2019-12-19	$30.65	$31.20	$30.65	$31.20	$27.84	3,863,701
2019-12-18	$30.60	$30.96	$30.50	$30.71	$27.40	3,035,036
2019-12-17	$30.59	$30.65	$30.26	$30.35	$27.08	2,545,127
2019-12-16	$30.52	$30.61	$30.35	$30.54	$27.25	2,883,719
2019-12-13	$30.38	$30.55	$30.01	$30.33	$27.06	1,047,202
2019-12-12	$30.87	$31.15	$30.35	$30.39	$27.12	653,863
2019-12-11	$31.42	$31.42	$30.81	$30.85	$27.53	690,517
2019-12-10	$31.25	$31.45	$31.14	$31.31	$27.94	658,527
2019-12-09	$30.90	$31.04	$30.75	$30.96	$27.62	1,002,971
2019-12-06	$30.95	$31.16	$30.88	$30.90	$27.57	1,766,417
2019-12-05	$30.84	$31.00	$30.73	$30.82	$27.50	1,284,709
2019-12-04	$30.93	$31.18	$30.79	$30.81	$27.49	931,244
2019-12-03	$30.73	$31.00	$30.68	$30.95	$27.61	832,413
2019-12-02	$30.96	$31.02	$30.66	$30.82	$27.50	1,043,723
2019-11-29	$31.15	$31.36	$30.95	$30.99	$27.65	393,302
2019-11-27	$30.80	$31.22	$30.64	$31.22	$27.86	740,963
2019-11-26	$30.84	$31.19	$30.76	$30.93	$27.49	974,632
2019-11-25	$30.52	$30.84	$30.49	$30.83	$27.40	1,334,711
2019-11-22	$30.55	$30.57	$30.24	$30.43	$27.05	913,193
2019-11-21	$30.99	$31.02	$30.39	$30.47	$27.08	1,205,045
2019-11-20	$31.30	$31.42	$30.93	$31.07	$27.62	1,336,855
2019-11-19	$31.18	$31.36	$31.04	$31.29	$27.81	484,248
2019-11-18	$30.99	$31.19	$30.99	$31.08	$27.63	439,456
2019-11-15	$30.89	$31.17	$30.81	$30.99	$27.55	794,290
2019-11-14	$30.63	$30.98	$30.60	$30.82	$27.39	603,562
2019-11-13	$30.23	$30.67	$30.17	$30.63	$27.23	726,266
2019-11-12	$30.19	$30.49	$30.08	$30.27	$26.91	665,555
2019-11-11	$30.01	$30.22	$29.92	$30.14	$26.79	563,353
2019-11-08	$29.96	$30.11	$29.88	$30.02	$26.68	729,383
2019-11-07	$30.13	$30.22	$29.93	$30.00	$26.67	716,772
2019-11-06	$30.16	$30.29	$30.01	$30.19	$26.83	1,044,199
2019-11-05	$30.78	$30.83	$30.02	$30.07	$26.73	991,032
2019-11-04	$30.90	$31.00	$30.76	$30.86	$27.43	943,220
2019-11-01	$31.10	$31.25	$30.67	$30.89	$27.46	1,117,321
2019-10-31	$31.00	$31.25	$30.75	$31.04	$27.59	941,824
2019-10-30	$30.90	$31.00	$30.63	$31.00	$27.55	799,425
2019-10-29	$30.93	$31.15	$30.85	$30.96	$27.41	979,524
2019-10-28	$30.68	$31.01	$30.68	$30.92	$27.38	842,402
2019-10-25	$30.87	$30.88	$30.59	$30.65	$27.14	634,842
2019-10-24	$30.91	$30.94	$30.73	$30.87	$27.33	740,458
2019-10-23	$30.81	$30.90	$30.52	$30.84	$27.31	670,708
2019-10-22	$30.85	$30.92	$30.71	$30.75	$27.23	560,752
2019-10-21	$30.73	$30.85	$30.66	$30.83	$27.30	559,721
2019-10-18	$30.34	$30.64	$30.28	$30.62	$27.11	538,224
2019-10-17	$30.32	$30.53	$30.29	$30.38	$26.90	1,269,271
2019-10-16	$30.18	$30.34	$30.03	$30.29	$26.82	1,532,079
2019-10-15	$30.20	$30.39	$30.02	$30.20	$26.74	1,098,482
2019-10-14	$30.25	$30.27	$30.11	$30.20	$26.74	1,066,227
2019-10-11	$30.26	$30.42	$30.10	$30.24	$26.78	1,256,030
2019-10-10	$30.16	$30.28	$29.99	$30.11	$26.66	1,436,616
2019-10-09	$30.33	$30.42	$30.07	$30.15	$26.70	734,833
2019-10-08	$29.94	$30.34	$29.75	$30.14	$26.69	1,394,622
2019-10-07	$30.07	$30.39	$30.05	$30.10	$26.65	1,031,488
2019-10-04	$29.85	$30.24	$29.85	$30.21	$26.75	1,210,123
2019-10-03	$29.57	$30.00	$29.42	$29.78	$26.37	817,609
2019-10-02	$29.44	$29.65	$29.32	$29.58	$26.19	1,674,904
2019-10-01	$29.50	$29.55	$29.06	$29.46	$26.09	936,515
2019-09-30	$29.37	$29.65	$29.35	$29.48	$26.10	1,642,552
2019-09-27	$29.97	$30.00	$29.21	$29.35	$25.99	1,531,253
2019-09-26	$29.50	$30.03	$29.35	$29.88	$26.35	1,981,339
2019-09-25	$28.86	$29.39	$28.75	$29.26	$25.80	6,752,837
2019-09-24	$30.28	$30.36	$29.57	$29.70	$26.19	984,054
2019-09-23	$29.95	$30.38	$29.84	$30.20	$26.63	544,640
2019-09-20	$30.02	$30.31	$29.91	$29.96	$26.42	975,193
2019-09-19	$29.84	$30.19	$29.84	$30.02	$26.47	645,563
2019-09-18	$29.87	$29.99	$29.40	$29.75	$26.24	1,006,073
2019-09-17	$29.77	$29.95	$29.51	$29.74	$26.23	756,128
2019-09-16	$29.61	$29.98	$29.57	$29.77	$26.25	670,294
2019-09-13	$29.57	$29.94	$29.52	$29.69	$26.18	642,914
2019-09-12	$29.87	$29.91	$29.49	$29.50	$26.01	668,415
2019-09-11	$29.02	$29.68	$28.94	$29.62	$26.12	987,057
2019-09-10	$28.81	$29.01	$28.56	$29.01	$25.58	717,256
2019-09-09	$29.06	$29.11	$28.81	$28.89	$25.48	406,613
2019-09-06	$29.15	$29.22	$29.02	$29.09	$25.65	491,626
2019-09-05	$29.37	$29.45	$29.03	$29.07	$25.64	971,155
2019-09-04	$29.37	$29.53	$29.18	$29.32	$25.86	839,068
2019-09-03	$28.93	$29.29	$28.93	$29.17	$25.72	810,941
2019-08-30	$29.23	$29.24	$28.95	$29.08	$25.64	709,115
2019-08-29	$28.76	$29.23	$28.74	$29.16	$25.72	652,546
2019-08-28	$28.29	$28.72	$28.21	$28.68	$25.19	792,168
2019-08-27	$28.62	$28.72	$28.20	$28.32	$24.87	1,548,869
2019-08-26	$28.29	$28.50	$28.18	$28.48	$25.01	494,784
2019-08-23	$29.03	$29.22	$28.02	$28.05	$24.64	1,170,990
2019-08-22	$29.13	$29.30	$28.86	$29.12	$25.58	711,712
2019-08-21	$29.26	$29.27	$29.04	$29.10	$25.56	730,939
2019-08-20	$29.47	$29.51	$29.05	$29.13	$25.58	615,671
2019-08-19	$29.67	$29.67	$29.48	$29.49	$25.90	516,015
2019-08-16	$29.17	$29.53	$29.09	$29.45	$25.87	1,034,011
2019-08-15	$28.82	$29.15	$28.76	$29.08	$25.54	1,219,657
2019-08-14	$29.03	$29.27	$28.77	$28.82	$25.31	612,175
2019-08-13	$29.16	$29.47	$29.04	$29.33	$25.76	809,291
2019-08-12	$29.46	$29.56	$29.07	$29.15	$25.60	429,400
2019-08-09	$29.66	$29.76	$29.32	$29.57	$25.97	538,191
2019-08-08	$29.18	$29.74	$28.92	$29.69	$26.08	767,834
2019-08-07	$28.71	$29.42	$28.38	$29.12	$25.58	1,626,663
2019-08-06	$28.64	$29.10	$28.62	$28.74	$25.24	1,100,484
2019-08-05	$28.84	$28.88	$28.10	$28.62	$25.14	1,128,922
2019-08-02	$29.40	$29.48	$28.93	$29.08	$25.54	1,249,190
2019-08-01	$29.72	$29.80	$29.34	$29.40	$25.82	1,261,771
2019-07-31	$30.25	$30.57	$29.71	$29.72	$26.10	1,684,268
2019-07-30	$30.13	$30.49	$30.13	$30.33	$26.64	792,617
2019-07-29	$30.40	$30.54	$30.20	$30.33	$26.53	891,788
2019-07-26	$30.02	$30.38	$29.96	$30.31	$26.52	1,088,677
2019-07-25	$30.55	$30.55	$29.91	$30.01	$26.25	949,061
2019-07-24	$30.30	$30.39	$30.08	$30.31	$26.52	656,458
2019-07-23	$30.03	$30.34	$29.86	$30.28	$26.49	1,007,631
2019-07-22	$30.01	$30.11	$29.73	$29.95	$26.20	753,833
2019-07-19	$30.63	$30.66	$29.97	$29.98	$26.23	641,812
2019-07-18	$30.56	$30.79	$30.35	$30.67	$26.83	676,624
2019-07-17	$30.76	$30.96	$30.33	$30.60	$26.77	764,063
2019-07-16	$30.80	$31.00	$30.68	$30.75	$26.90	830,215
2019-07-15	$30.77	$30.88	$30.66	$30.85	$26.99	707,633
2019-07-12	$30.55	$30.94	$30.45	$30.69	$26.85	537,280
2019-07-11	$31.06	$31.06	$30.51	$30.59	$26.76	625,372
2019-07-10	$31.10	$31.22	$30.92	$31.06	$27.17	467,335
2019-07-09	$30.56	$31.00	$30.56	$30.98	$27.10	1,023,286
2019-07-08	$30.61	$30.67	$30.47	$30.60	$26.77	692,691
2019-07-05	$30.51	$30.61	$29.93	$30.61	$26.78	1,247,953
2019-07-03	$30.55	$30.91	$30.52	$30.73	$26.88	559,199
2019-07-02	$30.24	$30.55	$30.09	$30.55	$26.73	754,519
2019-07-01	$30.51	$30.51	$29.68	$30.14	$26.37	1,196,197
2019-06-28	$30.22	$30.74	$30.10	$30.24	$26.46	5,420,253
2019-06-27	$29.82	$30.24	$29.80	$30.19	$26.41	962,868
2019-06-26	$30.47	$30.55	$29.66	$29.75	$25.92	799,680
2019-06-25	$31.03	$31.27	$30.46	$30.47	$26.55	880,503
2019-06-24	$31.33	$31.40	$30.80	$30.96	$26.98	1,351,169
2019-06-21	$31.40	$31.40	$31.06	$31.24	$27.22	2,539,177
2019-06-20	$31.56	$31.66	$31.37	$31.56	$27.50	877,686
2019-06-19	$31.28	$31.50	$31.10	$31.38	$27.34	1,221,875
2019-06-18	$31.46	$31.63	$31.13	$31.25	$27.23	1,719,460
2019-06-17	$31.12	$31.39	$31.04	$31.27	$27.25	1,093,198
2019-06-14	$31.06	$31.30	$31.02	$31.13	$27.13	683,153
2019-06-13	$31.00	$31.22	$30.86	$31.09	$27.09	1,335,326
2019-06-12	$30.70	$31.06	$30.69	$30.89	$26.92	757,680
2019-06-11	$30.79	$30.79	$30.37	$30.69	$26.74	1,291,879
2019-06-10	$30.64	$30.76	$30.51	$30.66	$26.72	1,312,006
2019-06-07	$30.67	$31.00	$30.59	$30.64	$26.70	995,269
2019-06-06	$30.32	$30.54	$30.17	$30.52	$26.60	708,374
2019-06-05	$29.43	$30.40	$29.38	$30.37	$26.46	1,318,988
2019-06-04	$29.59	$29.68	$29.16	$29.31	$25.54	998,995
2019-06-03	$29.21	$29.58	$29.15	$29.52	$25.72	646,477
2019-05-31	$29.01	$29.40	$28.82	$29.18	$25.43	484,209
2019-05-30	$29.00	$29.24	$29.00	$29.15	$25.40	460,070
2019-05-29	$29.51	$29.56	$28.95	$29.08	$25.24	798,170
2019-05-28	$29.80	$29.99	$29.50	$29.54	$25.64	985,600
2019-05-24	$29.76	$29.89	$29.66	$29.71	$25.78	594,484
2019-05-23	$29.64	$29.72	$29.37	$29.66	$25.74	877,546
2019-05-22	$29.50	$29.80	$29.33	$29.75	$25.82	2,069,837
2019-05-21	$29.32	$29.66	$29.32	$29.51	$25.61	674,898
2019-05-20	$29.55	$29.60	$29.13	$29.24	$25.38	484,381
2019-05-17	$29.48	$29.63	$29.36	$29.61	$25.70	790,852
2019-05-16	$29.43	$29.76	$29.43	$29.59	$25.68	674,895
2019-05-15	$29.26	$29.54	$29.21	$29.46	$25.57	620,268
2019-05-14	$29.18	$29.36	$29.02	$29.30	$25.43	744,851
2019-05-13	$29.22	$29.38	$29.11	$29.29	$25.42	730,404
2019-05-10	$29.17	$29.52	$29.05	$29.51	$25.61	962,871
2019-05-09	$28.85	$29.23	$28.64	$29.17	$25.32	635,776
2019-05-08	$28.99	$29.22	$28.89	$28.91	$25.09	669,634
2019-05-07	$29.47	$29.53	$28.74	$28.95	$25.12	627,135
2019-05-06	$29.52	$29.77	$29.27	$29.56	$25.65	700,142
2019-05-03	$29.31	$29.72	$29.29	$29.65	$25.73	777,231
2019-05-02	$29.44	$29.71	$29.02	$29.20	$25.34	959,863
2019-05-01	$29.07	$29.75	$28.78	$29.45	$25.56	1,277,828
2019-04-30	$28.59	$28.91	$28.55	$28.78	$24.98	793,986
2019-04-29	$28.99	$29.12	$28.59	$28.64	$24.86	860,607
2019-04-26	$28.99	$29.19	$28.91	$29.13	$25.18	625,330
2019-04-25	$28.95	$29.05	$28.78	$28.96	$25.03	899,346
2019-04-24	$28.90	$29.24	$28.90	$29.01	$25.07	961,677
2019-04-23	$28.47	$28.94	$28.44	$28.92	$24.99	721,556
2019-04-22	$28.77	$28.81	$28.13	$28.47	$24.61	602,009
2019-04-18	$28.39	$28.90	$28.30	$28.84	$24.93	667,294
2019-04-17	$28.76	$28.77	$28.14	$28.35	$24.50	1,138,373
2019-04-16	$29.28	$29.30	$28.56	$28.76	$24.86	1,395,085
2019-04-15	$29.50	$29.57	$29.19	$29.28	$25.31	743,669
2019-04-12	$29.47	$29.56	$29.29	$29.49	$25.49	1,372,173
2019-04-11	$29.66	$29.78	$29.42	$29.44	$25.44	891,687
2019-04-10	$29.42	$29.62	$29.38	$29.61	$25.59	985,445
2019-04-09	$29.33	$29.49	$29.16	$29.18	$25.22	772,624
2019-04-08	$29.44	$29.51	$29.21	$29.33	$25.35	693,448
2019-04-05	$29.56	$29.73	$29.44	$29.49	$25.49	1,045,746
2019-04-04	$29.71	$29.86	$29.36	$29.52	$25.51	776,266
2019-04-03	$29.62	$29.89	$29.45	$29.64	$25.62	1,512,380
2019-04-02	$29.53	$29.56	$29.30	$29.55	$25.54	4,669,846
2019-04-01	$29.67	$29.84	$29.34	$29.70	$25.67	1,086,013
2019-03-29	$29.68	$29.81	$29.48	$29.65	$25.63	857,070
2019-03-28	$29.24	$29.66	$29.21	$29.63	$25.61	1,285,738
2019-03-27	$29.41	$29.59	$29.13	$29.36	$25.27	852,784
2019-03-26	$29.01	$29.34	$28.93	$29.34	$25.26	815,799
2019-03-25	$28.80	$29.01	$28.56	$28.88	$24.86	794,162
2019-03-22	$29.00	$29.24	$28.60	$28.80	$24.79	1,544,481
2019-03-21	$28.50	$29.13	$28.50	$28.93	$24.90	921,917
2019-03-20	$28.50	$28.77	$28.11	$28.53	$24.56	917,098
2019-03-19	$28.62	$28.63	$28.33	$28.47	$24.51	794,171
2019-03-18	$28.52	$28.72	$28.34	$28.57	$24.59	825,995
2019-03-15	$28.45	$28.55	$28.31	$28.52	$24.55	1,064,932
2019-03-14	$28.45	$28.45	$28.29	$28.44	$24.48	486,149
2019-03-13	$28.41	$28.70	$28.31	$28.36	$24.41	510,906
2019-03-12	$28.31	$28.53	$28.15	$28.28	$24.34	553,215
2019-03-11	$27.93	$28.24	$27.81	$28.24	$24.31	705,338
2019-03-08	$27.64	$27.85	$27.59	$27.83	$23.96	327,405
2019-03-07	$27.60	$27.92	$27.59	$27.63	$23.78	615,935
2019-03-06	$27.80	$27.92	$27.50	$27.56	$23.72	474,785
2019-03-05	$27.65	$27.91	$27.53	$27.76	$23.90	430,004
2019-03-04	$27.61	$27.70	$27.19	$27.67	$23.82	662,428
2019-03-01	$27.77	$27.78	$27.14	$27.61	$23.77	793,829
2019-02-28	$27.70	$27.92	$27.50	$27.68	$23.83	1,526,583
2019-02-27	$27.89	$27.95	$27.52	$27.68	$23.83	609,658
2019-02-26	$28.21	$28.29	$27.89	$28.05	$24.04	1,024,054
2019-02-25	$28.34	$28.39	$28.04	$28.09	$24.08	816,578
2019-02-22	$28.51	$28.62	$28.29	$28.29	$24.25	777,956
2019-02-21	$28.25	$28.47	$28.16	$28.43	$24.37	968,916
2019-02-20	$28.73	$28.77	$28.17	$28.36	$24.31	1,011,378
2019-02-19	$28.69	$28.94	$28.69	$28.84	$24.72	1,014,417
2019-02-15	$28.41	$28.78	$27.60	$28.74	$24.63	6,676,635
2019-02-14	$28.17	$28.75	$28.07	$28.41	$24.35	1,389,531
2019-02-13	$28.26	$28.43	$28.04	$28.15	$24.13	562,646
2019-02-12	$28.50	$28.55	$28.22	$28.36	$24.31	786,708
2019-02-11	$28.22	$28.45	$28.10	$28.44	$24.38	603,999
2019-02-08	$28.06	$28.28	$28.00	$28.20	$24.17	388,921
2019-02-07	$27.65	$28.14	$27.49	$28.11	$24.09	783,148
2019-02-06	$27.85	$27.85	$27.61	$27.77	$23.80	373,396
2019-02-05	$27.83	$27.97	$27.51	$27.88	$23.90	350,263
2019-02-04	$27.46	$27.82	$27.27	$27.81	$23.84	435,218
2019-02-01	$27.66	$27.67	$27.01	$27.44	$23.52	536,826
2019-01-31	$27.46	$27.64	$27.26	$27.57	$23.63	673,019
2019-01-30	$27.48	$27.75	$27.30	$27.47	$23.54	1,239,083
2019-01-29	$27.36	$27.57	$27.18	$27.54	$23.50	726,212
2019-01-28	$27.02	$27.37	$26.98	$27.37	$23.36	740,188
2019-01-25	$26.72	$27.15	$26.72	$27.12	$23.14	578,725
2019-01-24	$26.70	$26.96	$26.50	$26.61	$22.71	409,753
2019-01-23	$27.09	$27.18	$26.64	$26.72	$22.80	679,797
2019-01-22	$26.96	$27.07	$26.74	$27.02	$23.06	715,144
2019-01-18	$26.98	$27.13	$26.79	$26.99	$23.03	389,878
2019-01-17	$26.74	$26.96	$26.63	$26.94	$22.99	520,893
2019-01-16	$26.25	$26.78	$26.17	$26.77	$22.85	562,736
2019-01-15	$26.08	$26.36	$25.99	$26.23	$22.38	456,379
2019-01-14	$26.25	$26.32	$25.96	$26.01	$22.20	526,119
2019-01-11	$26.11	$26.39	$25.88	$26.33	$22.47	506,514
2019-01-10	$25.53	$26.17	$25.36	$26.10	$22.27	855,126
2019-01-09	$25.58	$25.74	$25.28	$25.56	$21.81	995,190
2019-01-08	$25.05	$25.67	$25.03	$25.58	$21.83	936,060
2019-01-07	$24.45	$25.02	$24.32	$24.85	$21.21	995,952
2019-01-04	$24.22	$24.58	$24.07	$24.33	$20.76	1,039,601
2019-01-03	$24.21	$24.59	$24.03	$24.09	$20.56	1,110,686
2019-01-02	$24.52	$24.52	$23.98	$24.23	$20.68	1,118,338
2018-12-31	$24.63	$24.89	$24.20	$24.88	$21.23	991,120
2018-12-28	$24.61	$24.83	$24.35	$24.67	$21.05	1,007,234
2018-12-27	$24.07	$24.52	$23.76	$24.52	$20.83	1,439,473
2018-12-26	$23.27	$24.27	$23.24	$24.23	$20.58	1,327,349
2018-12-24	$24.30	$24.30	$23.27	$23.27	$19.76	589,614
2018-12-21	$24.85	$25.29	$24.29	$24.34	$20.67	3,079,166
2018-12-20	$25.51	$25.51	$24.76	$24.81	$21.07	858,621
2018-12-19	$25.65	$25.88	$25.37	$25.47	$21.63	884,629
2018-12-18	$25.54	$25.71	$25.37	$25.64	$21.78	983,964
2018-12-17	$25.96	$26.06	$25.11	$25.28	$21.47	1,021,965
2018-12-14	$26.14	$26.18	$25.75	$25.93	$22.02	601,977
2018-12-13	$26.34	$26.91	$26.20	$26.22	$22.27	878,551
2018-12-12	$26.94	$27.04	$26.26	$26.27	$22.31	953,927
2018-12-11	$26.77	$26.96	$26.61	$26.71	$22.69	801,218
2018-12-10	$26.75	$26.81	$26.18	$26.63	$22.62	743,821
2018-12-07	$27.00	$27.00	$26.60	$26.75	$22.72	464,877
2018-12-06	$26.19	$27.05	$25.88	$27.03	$22.96	1,044,627
2018-12-04	$26.70	$26.90	$26.19	$26.27	$22.31	724,458
2018-12-03	$26.90	$26.94	$26.55	$26.68	$22.66	623,186
2018-11-30	$26.59	$26.85	$26.52	$26.79	$22.75	945,535
2018-11-29	$26.83	$26.83	$26.43	$26.58	$22.58	670,140
2018-11-28	$26.70	$26.97	$26.55	$26.94	$22.78	907,339
2018-11-27	$26.41	$26.76	$26.39	$26.72	$22.59	570,899
2018-11-26	$26.79	$26.88	$26.31	$26.44	$22.36	1,195,645
2018-11-23	$26.69	$27.00	$26.43	$26.70	$22.58	315,337
2018-11-21	$26.43	$26.97	$26.32	$26.81	$22.67	1,083,926
2018-11-20	$26.39	$26.65	$26.11	$26.47	$22.38	1,161,884
2018-11-19	$26.43	$26.67	$26.16	$26.51	$22.42	1,230,777
2018-11-16	$26.01	$26.42	$25.96	$26.40	$22.32	2,890,627
2018-11-15	$26.08	$26.13	$25.69	$26.13	$22.09	472,330
2018-11-14	$26.13	$26.40	$26.04	$26.19	$22.15	572,649
2018-11-13	$26.46	$26.54	$25.88	$26.01	$21.99	2,434,932
2018-11-12	$26.41	$26.71	$26.36	$26.42	$22.34	525,473
2018-11-09	$26.55	$26.62	$26.20	$26.41	$22.33	593,706
2018-11-08	$26.49	$26.55	$26.20	$26.55	$22.45	381,385
2018-11-07	$26.33	$26.51	$26.10	$26.49	$22.40	490,942
2018-11-06	$26.11	$26.32	$26.00	$26.23	$22.18	696,531
2018-11-05	$25.74	$26.35	$25.74	$26.09	$22.06	530,826
2018-11-02	$26.20	$26.41	$25.31	$25.90	$21.90	1,249,063
2018-11-01	$26.52	$26.71	$26.27	$26.32	$22.26	634,086
2018-10-31	$26.88	$26.90	$26.27	$26.46	$22.37	678,571
2018-10-30	$26.71	$27.04	$26.62	$26.79	$22.65	602,916
2018-10-29	$26.63	$27.02	$26.54	$26.74	$22.51	683,936
2018-10-26	$26.88	$26.88	$26.03	$26.37	$22.20	777,034
2018-10-25	$26.47	$26.96	$26.27	$26.90	$22.65	524,003
2018-10-24	$26.21	$26.79	$26.14	$26.45	$22.27	566,184
2018-10-23	$25.79	$26.30	$25.67	$26.17	$22.03	471,599
2018-10-22	$26.35	$26.57	$25.94	$25.96	$21.85	401,962
2018-10-19	$26.08	$26.39	$26.00	$26.25	$22.10	515,406
2018-10-18	$26.29	$26.51	$25.98	$26.07	$21.95	497,478
2018-10-17	$26.22	$26.36	$25.92	$26.31	$22.15	672,279
2018-10-16	$25.69	$26.31	$25.51	$26.21	$22.06	604,959
2018-10-15	$25.41	$25.93	$25.41	$25.62	$21.57	561,194
2018-10-12	$25.70	$25.89	$25.15	$25.41	$21.39	832,774
2018-10-11	$26.25	$26.40	$25.33	$25.44	$21.42	997,353
2018-10-10	$26.77	$26.99	$26.39	$26.39	$22.22	927,702
2018-10-09	$26.73	$27.02	$26.65	$26.90	$22.65	750,002
2018-10-08	$26.34	$26.86	$26.34	$26.76	$22.53	607,796
2018-10-05	$26.13	$26.43	$26.13	$26.27	$22.12	518,595
2018-10-04	$26.42	$26.49	$25.86	$26.15	$22.01	1,025,675
2018-10-03	$27.00	$27.11	$26.37	$26.54	$22.34	1,021,175
2018-10-02	$27.14	$27.21	$26.91	$26.97	$22.70	483,598
2018-10-01	$27.54	$27.54	$27.00	$27.11	$22.82	1,506,716
2018-09-28	$27.16	$27.50	$27.07	$27.50	$23.15	621,927
2018-09-27	$27.07	$27.23	$26.97	$27.03	$22.76	530,575
2018-09-26	$27.26	$27.43	$27.03	$27.04	$22.66	897,348
2018-09-25	$27.50	$27.67	$27.35	$27.38	$22.95	974,962
2018-09-24	$27.91	$27.95	$27.27	$27.42	$22.98	841,358
2018-09-21	$28.06	$28.25	$27.93	$27.94	$23.42	1,752,128
2018-09-20	$27.64	$28.17	$27.55	$28.09	$23.54	956,458
2018-09-19	$28.26	$28.30	$27.62	$27.64	$23.17	841,237
2018-09-18	$28.48	$28.60	$28.20	$28.24	$23.67	559,465
2018-09-17	$28.41	$28.53	$28.23	$28.46	$23.85	470,103
2018-09-14	$28.50	$28.60	$28.02	$28.39	$23.80	605,139
2018-09-13	$28.52	$28.67	$28.39	$28.50	$23.89	533,399
2018-09-12	$28.44	$28.52	$28.33	$28.38	$23.79	469,285
2018-09-11	$28.31	$28.57	$28.17	$28.44	$23.84	543,440
2018-09-10	$28.46	$28.60	$28.29	$28.35	$23.76	523,402
2018-09-07	$28.47	$28.49	$28.13	$28.25	$23.68	453,358
2018-09-06	$28.68	$28.75	$28.54	$28.57	$23.95	488,672
2018-09-05	$28.32	$28.71	$28.22	$28.60	$23.97	993,068
2018-09-04	$28.82	$28.91	$28.27	$28.34	$23.75	558,829
2018-08-31	$28.62	$28.94	$28.60	$28.87	$24.20	650,636
2018-08-30	$28.73	$28.79	$28.55	$28.67	$24.03	426,767
2018-08-29	$28.90	$29.01	$28.76	$28.84	$24.07	771,162
2018-08-28	$28.55	$28.89	$28.44	$28.85	$24.08	607,307
2018-08-27	$28.64	$28.68	$28.43	$28.55	$23.83	440,830
2018-08-24	$28.31	$28.61	$28.20	$28.57	$23.85	520,331
2018-08-23	$28.32	$28.49	$28.21	$28.29	$23.61	816,844
2018-08-22	$28.57	$28.61	$28.23	$28.31	$23.63	791,353
2018-08-21	$28.95	$28.98	$28.60	$28.63	$23.90	875,408
2018-08-20	$28.95	$29.07	$28.88	$28.99	$24.20	570,696
2018-08-17	$28.44	$28.90	$28.36	$28.86	$24.09	1,090,153
2018-08-16	$28.25	$28.48	$28.08	$28.42	$23.72	923,234
2018-08-15	$28.06	$28.33	$28.06	$28.27	$23.60	612,857
2018-08-14	$27.77	$28.17	$27.73	$28.03	$23.40	538,805
2018-08-13	$27.70	$27.80	$27.56	$27.69	$23.11	544,797
2018-08-10	$28.11	$28.19	$27.70	$27.72	$23.14	567,436
2018-08-09	$27.93	$28.16	$27.84	$28.11	$23.46	711,932
2018-08-08	$28.17	$28.17	$27.58	$27.95	$23.33	2,417,772
2018-08-07	$27.89	$28.04	$27.56	$28.00	$23.37	706,085
2018-08-06	$28.10	$28.18	$27.86	$27.89	$23.28	823,276
2018-08-03	$27.75	$28.12	$27.75	$28.09	$23.45	603,207
2018-08-02	$27.69	$27.96	$27.65	$27.72	$23.14	894,501
2018-08-01	$27.48	$27.85	$27.06	$27.74	$23.16	819,594
2018-07-31	$26.96	$27.58	$26.91	$27.32	$22.80	520,616
2018-07-30	$26.76	$26.94	$26.62	$26.83	$22.40	501,769
2018-07-27	$27.23	$27.25	$26.76	$26.84	$22.31	376,855
2018-07-26	$27.01	$27.29	$26.99	$27.20	$22.60	484,910
2018-07-25	$26.71	$27.02	$26.63	$26.97	$22.41	461,855
2018-07-24	$27.00	$27.00	$26.59	$26.68	$22.17	345,740
2018-07-23	$27.02	$27.05	$26.80	$26.97	$22.41	381,023
2018-07-20	$27.28	$27.28	$26.82	$26.96	$22.41	425,665
2018-07-19	$26.94	$27.42	$26.88	$27.29	$22.68	638,107
2018-07-18	$27.01	$27.19	$26.80	$26.94	$22.39	450,044
2018-07-17	$27.52	$27.52	$26.95	$27.07	$22.50	927,608
2018-07-16	$27.45	$27.56	$27.13	$27.20	$22.60	927,720
2018-07-13	$27.65	$27.73	$27.39	$27.47	$22.83	375,971
2018-07-12	$27.59	$27.65	$27.43	$27.59	$22.93	523,200
2018-07-11	$27.37	$27.80	$27.35	$27.59	$22.93	598,053
2018-07-10	$27.42	$27.61	$27.25	$27.36	$22.74	476,816
2018-07-09	$27.83	$27.88	$27.28	$27.45	$22.81	444,617
2018-07-06	$27.80	$27.90	$27.70	$27.83	$23.13	334,067
2018-07-05	$27.55	$27.73	$27.33	$27.72	$23.04	636,847
2018-07-03	$27.06	$27.61	$27.00	$27.39	$22.76	421,494
2018-07-02	$27.16	$27.31	$26.68	$27.02	$22.46	565,742
2018-06-29	$27.22	$27.44	$27.11	$27.23	$22.63	650,765
2018-06-28	$27.18	$27.27	$26.97	$27.27	$22.66	968,319
2018-06-27	$27.33	$27.43	$27.12	$27.15	$22.47	701,995
2018-06-26	$27.13	$27.34	$27.03	$27.29	$22.58	546,604
2018-06-25	$27.15	$27.34	$26.92	$27.14	$22.46	599,924
2018-06-22	$27.00	$27.16	$26.72	$27.12	$22.44	1,334,565
2018-06-21	$27.00	$27.10	$26.85	$26.99	$22.33	961,565
2018-06-20	$26.55	$26.97	$26.53	$26.93	$22.28	599,603
2018-06-19	$26.46	$26.65	$26.37	$26.54	$21.96	810,533
2018-06-18	$26.42	$26.62	$26.34	$26.57	$21.99	873,933
2018-06-15	$26.23	$26.63	$26.18	$26.48	$21.91	1,076,980
2018-06-14	$26.25	$26.50	$26.18	$26.46	$21.89	613,056
2018-06-13	$26.76	$26.86	$26.02	$26.19	$21.67	625,331
2018-06-12	$26.77	$26.96	$26.70	$26.79	$22.17	711,365
2018-06-11	$26.97	$27.04	$26.70	$26.79	$22.17	354,301
2018-06-08	$26.99	$27.10	$26.93	$26.97	$22.32	592,869
2018-06-07	$27.00	$27.15	$26.89	$26.99	$22.33	742,857
2018-06-06	$26.94	$27.03	$26.72	$26.96	$22.31	407,989
2018-06-05	$27.13	$27.22	$26.82	$26.94	$22.29	468,169
2018-06-04	$26.96	$27.09	$26.82	$27.06	$22.39	621,173
2018-06-01	$26.74	$26.96	$26.60	$26.87	$22.23	1,243,868
2018-05-31	$26.67	$26.71	$26.40	$26.64	$22.04	2,602,078
2018-05-30	$26.50	$26.89	$26.46	$26.73	$22.12	1,658,893
2018-05-29	$26.48	$26.72	$26.23	$26.66	$21.96	1,346,941
2018-05-25	$26.35	$26.62	$26.30	$26.52	$21.85	712,584
2018-05-24	$26.32	$26.34	$26.09	$26.30	$21.67	478,351
2018-05-23	$25.78	$26.41	$25.66	$26.25	$21.63	1,136,774
2018-05-22	$25.70	$25.88	$25.54	$25.78	$21.24	701,050
2018-05-21	$25.48	$25.74	$25.29	$25.66	$21.14	713,408
2018-05-18	$25.42	$25.53	$25.25	$25.39	$20.92	519,183
2018-05-17	$25.60	$25.70	$25.33	$25.33	$20.87	758,865
2018-05-16	$25.74	$25.81	$25.38	$25.60	$21.09	632,564
2018-05-15	$25.76	$25.84	$25.52	$25.60	$21.09	725,964
2018-05-14	$26.24	$26.27	$25.83	$25.99	$21.41	555,291
2018-05-11	$26.40	$26.45	$26.19	$26.24	$21.62	736,466
2018-05-10	$26.25	$26.41	$26.19	$26.32	$21.68	856,618
2018-05-09	$25.98	$26.21	$25.62	$26.18	$21.57	3,382,593
2018-05-08	$26.13	$26.18	$25.80	$25.89	$21.33	1,841,566
2018-05-07	$25.71	$26.25	$25.70	$26.19	$21.58	1,664,192
2018-05-04	$25.29	$25.54	$25.26	$25.47	$20.98	761,499
2018-05-03	$25.10	$25.34	$24.95	$25.29	$20.83	1,460,144
2018-05-02	$24.75	$25.46	$24.57	$25.27	$20.82	1,089,859
2018-05-01	$24.54	$24.75	$24.34	$24.67	$20.32	561,266
2018-04-30	$24.57	$24.85	$24.47	$24.57	$20.24	768,592
2018-04-27	$23.90	$24.49	$23.88	$24.46	$20.15	814,802
2018-04-26	$23.85	$24.15	$23.77	$23.97	$19.65	651,004
2018-04-25	$23.76	$23.89	$23.55	$23.72	$19.45	484,558
2018-04-24	$23.76	$24.01	$23.70	$23.84	$19.55	370,366
2018-04-23	$23.84	$23.95	$23.69	$23.76	$19.48	531,157
2018-04-20	$24.05	$24.18	$23.77	$23.77	$19.49	645,006
2018-04-19	$24.49	$24.50	$24.03	$24.13	$19.78	543,454
2018-04-18	$24.53	$24.59	$24.39	$24.50	$20.09	465,945
2018-04-17	$24.05	$24.59	$23.98	$24.44	$20.04	654,336
2018-04-16	$23.69	$24.01	$23.63	$23.94	$19.63	839,635
2018-04-13	$23.41	$23.65	$23.35	$23.65	$19.39	466,663
2018-04-12	$23.82	$23.88	$23.38	$23.43	$19.21	653,468
2018-04-11	$23.60	$23.84	$23.60	$23.76	$19.48	325,373
2018-04-10	$23.70	$23.76	$23.59	$23.66	$19.40	515,231
2018-04-09	$23.63	$23.83	$23.57	$23.61	$19.36	577,025
2018-04-06	$23.73	$24.05	$23.60	$23.63	$19.37	628,575
2018-04-05	$23.94	$23.94	$23.56	$23.73	$19.46	510,386
2018-04-04	$23.52	$24.00	$23.50	$23.92	$19.61	622,198
2018-04-03	$23.38	$23.82	$23.22	$23.72	$19.45	658,314
2018-04-02	$23.86	$23.92	$23.21	$23.35	$19.14	661,501
2018-03-29	$24.14	$24.24	$23.82	$23.92	$19.61	665,255
2018-03-28	$23.50	$24.22	$23.50	$24.11	$19.77	820,017
2018-03-27	$23.52	$23.86	$23.25	$23.52	$19.19	665,436
2018-03-26	$23.24	$23.44	$23.02	$23.39	$19.08	503,924
2018-03-23	$23.62	$23.77	$23.00	$23.01	$18.77	789,498
2018-03-22	$23.61	$24.05	$23.59	$23.62	$19.27	667,269
2018-03-21	$23.76	$23.88	$23.59	$23.73	$19.36	423,581
2018-03-20	$23.89	$24.01	$23.77	$23.87	$19.47	761,999
2018-03-19	$23.85	$23.97	$23.58	$23.92	$19.52	670,571
2018-03-16	$23.74	$23.94	$23.66	$23.83	$19.44	798,952
2018-03-15	$24.06	$24.06	$23.49	$23.70	$19.34	1,409,774
2018-03-14	$24.05	$24.08	$23.71	$24.06	$19.63	526,301
2018-03-13	$24.16	$24.36	$23.94	$24.02	$19.60	660,184
2018-03-12	$24.02	$24.31	$23.93	$24.13	$19.69	809,633
2018-03-09	$23.88	$24.03	$23.61	$24.01	$19.59	558,948
2018-03-08	$23.86	$23.90	$23.63	$23.83	$19.44	607,169
2018-03-07	$23.34	$23.82	$23.30	$23.78	$19.40	727,593
2018-03-06	$23.25	$23.44	$22.91	$23.40	$19.09	740,546
2018-03-05	$22.73	$23.32	$22.71	$23.22	$18.94	693,595
2018-03-02	$22.77	$22.91	$22.57	$22.79	$18.59	773,284
2018-03-01	$22.73	$23.17	$22.65	$22.93	$18.71	875,136
2018-02-28	$22.88	$23.15	$22.76	$22.77	$18.58	978,123
2018-02-27	$23.55	$23.67	$22.67	$22.74	$18.55	1,025,286
2018-02-26	$23.81	$23.91	$23.52	$23.65	$19.20	658,741
2018-02-23	$23.48	$23.82	$23.34	$23.80	$19.32	810,175
2018-02-22	$23.01	$23.38	$22.90	$23.36	$18.96	844,607
2018-02-21	$23.49	$23.49	$22.91	$22.91	$18.59	1,591,470
2018-02-20	$23.98	$24.20	$23.46	$23.57	$19.13	1,359,144
2018-02-16	$23.41	$24.23	$23.41	$24.03	$19.50	1,708,132
2018-02-15	$23.06	$23.52	$23.06	$23.47	$19.05	658,615
2018-02-14	$23.23	$23.37	$22.88	$23.01	$18.68	644,435
2018-02-13	$23.17	$23.45	$23.04	$23.39	$18.98	792,257
2018-02-12	$23.54	$23.55	$22.42	$23.23	$18.85	754,147
2018-02-09	$22.75	$23.65	$22.58	$23.53	$19.10	601,775
2018-02-08	$23.45	$23.59	$22.58	$22.58	$18.33	891,143
2018-02-07	$23.71	$24.10	$23.40	$23.41	$19.00	586,106
2018-02-06	$23.52	$23.85	$23.09	$23.73	$19.26	1,104,812
2018-02-05	$24.64	$24.94	$23.62	$23.69	$19.23	803,662
2018-02-02	$24.75	$24.90	$24.39	$24.69	$20.04	710,500
2018-02-01	$25.32	$25.58	$24.84	$24.85	$20.17	909,134
2018-01-31	$25.03	$25.33	$24.99	$25.32	$20.55	962,322
2018-01-30	$25.05	$25.12	$24.76	$24.97	$20.27	602,754
2018-01-29	$25.63	$25.65	$25.16	$25.22	$20.37	788,023
2018-01-26	$25.97	$26.02	$25.54	$25.69	$20.75	252,695
2018-01-25	$25.86	$26.10	$25.77	$25.94	$20.95	603,727
2018-01-24	$26.14	$26.17	$25.66	$25.82	$20.86	440,086
2018-01-23	$25.83	$26.16	$25.74	$26.14	$21.12	693,477
2018-01-22	$25.43	$25.80	$25.35	$25.75	$20.80	438,246
2018-01-19	$25.22	$25.49	$25.22	$25.41	$20.53	568,288
2018-01-18	$25.86	$25.88	$25.19	$25.29	$20.43	746,197
2018-01-17	$25.61	$25.91	$25.49	$25.88	$20.91	755,367
2018-01-16	$25.63	$25.98	$25.60	$25.61	$20.69	575,195
2018-01-12	$25.66	$25.73	$25.37	$25.64	$20.71	772,117
2018-01-11	$25.50	$25.70	$25.35	$25.66	$20.73	729,434
2018-01-10	$26.08	$26.09	$25.28	$25.55	$20.64	1,215,650
2018-01-09	$26.50	$26.74	$26.14	$26.23	$21.19	673,849
2018-01-08	$26.30	$26.50	$26.28	$26.41	$21.33	537,940
2018-01-05	$26.60	$26.64	$26.32	$26.40	$21.33	681,317
2018-01-04	$27.05	$27.16	$26.57	$26.57	$21.46	488,994
2018-01-03	$27.08	$27.16	$26.77	$27.11	$21.90	639,687
2018-01-02	$27.34	$27.46	$27.07	$27.10	$21.89	433,851
2017-12-29	$27.53	$27.53	$27.30	$27.33	$22.08	326,256
2017-12-28	$27.45	$27.59	$27.32	$27.52	$22.23	404,390
2017-12-27	$27.46	$27.54	$27.30	$27.53	$22.14	342,614
2017-12-26	$27.22	$27.43	$27.13	$27.39	$22.03	292,738
2017-12-22	$27.25	$27.37	$27.11	$27.19	$21.87	418,761
2017-12-21	$27.34	$27.37	$27.10	$27.25	$21.92	427,651
2017-12-20	$27.50	$27.58	$27.28	$27.29	$21.95	793,649
2017-12-19	$28.22	$28.27	$27.32	$27.35	$22.00	625,757
2017-12-18	$28.10	$28.43	$28.10	$28.19	$22.68	534,861
2017-12-15	$28.20	$28.34	$28.01	$28.03	$22.55	1,567,338
2017-12-14	$28.02	$28.11	$27.89	$27.99	$22.51	387,389
2017-12-13	$27.95	$28.17	$27.89	$28.02	$22.54	422,352
2017-12-12	$27.91	$27.99	$27.79	$27.87	$22.42	470,235
2017-12-11	$27.97	$28.04	$27.81	$27.91	$22.45	464,885
2017-12-08	$27.80	$28.13	$27.76	$28.00	$22.52	426,931
2017-12-07	$27.48	$27.83	$27.39	$27.72	$22.30	410,176
2017-12-06	$27.46	$27.62	$27.30	$27.44	$22.07	405,776
2017-12-05	$27.86	$27.91	$27.42	$27.45	$22.08	465,798
2017-12-04	$28.16	$28.39	$27.83	$27.84	$22.39	638,722
2017-12-01	$28.25	$28.43	$27.54	$28.00	$22.52	611,660
2017-11-30	$28.39	$28.48	$28.04	$28.30	$22.76	1,175,012
2017-11-29	$28.41	$28.54	$28.22	$28.29	$22.76	1,102,820
2017-11-28	$28.68	$28.68	$28.29	$28.46	$22.80	467,427
2017-11-27	$28.75	$28.81	$28.50	$28.58	$22.89	779,821
2017-11-24	$28.74	$28.82	$28.64	$28.73	$23.01	263,330
2017-11-22	$28.84	$28.84	$28.54	$28.54	$22.86	357,990
2017-11-21	$28.42	$28.84	$28.41	$28.82	$23.09	567,743
2017-11-20	$28.26	$28.42	$28.21	$28.37	$22.73	355,755
2017-11-17	$28.26	$28.38	$28.12	$28.24	$22.62	774,296
2017-11-16	$28.10	$28.38	$28.05	$28.30	$22.67	554,732
2017-11-15	$28.27	$28.70	$28.07	$28.08	$22.49	349,379
2017-11-14	$28.37	$28.39	$28.25	$28.31	$22.68	401,418
2017-11-13	$28.39	$28.48	$28.22	$28.36	$22.72	1,156,034
2017-11-10	$28.30	$28.54	$28.25	$28.30	$22.67	368,474
2017-11-09	$28.50	$28.65	$28.32	$28.39	$22.74	475,501
2017-11-08	$28.45	$28.55	$28.37	$28.50	$22.83	795,192
2017-11-07	$28.56	$28.65	$28.36	$28.45	$22.79	687,545
2017-11-06	$28.71	$28.71	$28.40	$28.49	$22.82	723,442
2017-11-03	$27.99	$28.91	$27.99	$28.62	$22.93	1,148,203
2017-11-02	$27.65	$28.05	$27.65	$27.93	$22.37	436,240
2017-11-01	$27.40	$27.79	$27.30	$27.64	$22.14	494,245
2017-10-31	$27.36	$27.41	$27.14	$27.30	$21.87	456,212
2017-10-30	$27.58	$27.62	$27.30	$27.33	$21.89	372,481
2017-10-27	$27.50	$27.79	$27.39	$27.67	$22.07	462,956
2017-10-26	$27.61	$27.61	$27.33	$27.45	$21.89	428,968
2017-10-25	$27.48	$27.63	$27.29	$27.46	$21.90	381,863
2017-10-24	$27.60	$27.84	$27.41	$27.51	$21.94	412,389
2017-10-23	$27.80	$27.80	$27.51	$27.60	$22.01	302,554
2017-10-20	$28.06	$28.06	$27.64	$27.78	$22.16	334,902
2017-10-19	$28.17	$28.20	$27.95	$27.96	$22.30	363,694
2017-10-18	$27.98	$28.20	$27.90	$28.17	$22.47	589,298
2017-10-17	$28.02	$28.04	$27.88	$27.98	$22.32	248,022
2017-10-16	$28.21	$28.27	$27.95	$28.02	$22.35	263,088
2017-10-13	$28.20	$28.24	$28.05	$28.17	$22.47	331,165
2017-10-12	$28.05	$28.25	$28.00	$28.12	$22.43	229,628
2017-10-11	$28.06	$28.20	$27.97	$28.05	$22.37	191,955
2017-10-10	$28.12	$28.30	$27.95	$28.02	$22.35	301,704
2017-10-09	$27.94	$28.16	$27.90	$28.03	$22.36	191,271
2017-10-06	$27.86	$27.95	$27.57	$27.94	$22.29	235,673
2017-10-05	$27.87	$28.19	$27.86	$28.00	$22.33	634,963
2017-10-04	$27.91	$27.99	$27.71	$27.84	$22.21	485,693
2017-10-03	$28.02	$28.08	$27.80	$27.92	$22.27	498,175
2017-10-02	$27.53	$28.04	$27.41	$27.97	$22.31	717,876
2017-09-29	$27.67	$27.74	$27.23	$27.47	$21.91	609,189
2017-09-28	$27.68	$27.73	$27.44	$27.70	$22.09	444,163
2017-09-27	$27.83	$27.87	$27.43	$27.76	$22.05	582,513
2017-09-26	$27.96	$27.97	$27.76	$27.83	$22.10	256,883
2017-09-25	$27.85	$27.98	$27.75	$27.90	$22.16	379,186
2017-09-22	$28.17	$28.33	$27.75	$27.76	$22.05	309,761
2017-09-21	$28.24	$28.44	$28.14	$28.14	$22.35	446,656
2017-09-20	$28.41	$28.51	$28.19	$28.24	$22.43	444,933
2017-09-19	$28.38	$28.44	$28.26	$28.40	$22.56	607,372
2017-09-18	$28.18	$28.45	$28.10	$28.38	$22.54	625,298
2017-09-15	$28.05	$28.24	$27.85	$28.14	$22.35	1,035,222
2017-09-14	$27.89	$28.23	$27.79	$28.14	$22.35	586,478
2017-09-13	$28.20	$28.23	$27.87	$27.96	$22.21	589,011
2017-09-12	$28.63	$28.68	$28.10	$28.20	$22.40	399,295
2017-09-11	$28.56	$28.95	$28.48	$28.62	$22.73	863,627
2017-09-08	$28.41	$28.72	$28.38	$28.42	$22.57	581,208
2017-09-07	$28.14	$28.57	$28.03	$28.35	$22.52	525,572
2017-09-06	$28.17	$28.27	$27.97	$28.03	$22.26	404,091
2017-09-05	$28.14	$28.28	$27.92	$28.08	$22.30	490,227
2017-09-01	$28.03	$28.12	$27.90	$28.03	$22.26	342,414
2017-08-31	$27.91	$28.34	$27.80	$27.99	$22.23	1,121,966
2017-08-30	$27.59	$27.87	$27.51	$27.77	$22.06	409,330
2017-08-29	$27.65	$27.88	$27.56	$27.59	$21.91	430,286
2017-08-28	$28.03	$28.12	$27.60	$27.75	$21.95	1,259,970
2017-08-25	$28.03	$28.15	$27.68	$27.99	$22.14	1,923,280
2017-08-24	$28.43	$28.49	$27.92	$27.92	$22.08	610,469
2017-08-23	$27.77	$28.32	$27.77	$28.20	$22.30	370,801
2017-08-22	$27.81	$27.92	$27.71	$27.83	$22.01	454,457
2017-08-21	$27.36	$27.86	$27.27	$27.74	$21.94	377,821
2017-08-18	$27.19	$27.43	$27.00	$27.34	$21.62	492,345
2017-08-17	$27.65	$27.81	$27.33	$27.35	$21.63	352,443
2017-08-16	$27.74	$27.88	$27.55	$27.65	$21.87	509,958
2017-08-15	$27.71	$27.73	$27.52	$27.64	$21.86	403,713
2017-08-14	$27.19	$27.73	$26.96	$27.72	$21.92	828,370
2017-08-11	$26.75	$26.91	$26.43	$26.70	$21.12	753,022
2017-08-10	$26.66	$27.14	$26.60	$27.00	$21.35	788,100
2017-08-09	$26.80	$26.80	$26.53	$26.76	$21.16	464,799
2017-08-08	$26.95	$27.15	$26.63	$26.76	$21.16	1,064,120
2017-08-07	$27.67	$27.67	$26.82	$26.94	$21.31	2,301,471
2017-08-04	$27.40	$27.77	$27.40	$27.68	$21.89	512,867
2017-08-03	$27.33	$27.67	$27.24	$27.39	$21.66	716,071
2017-08-02	$27.65	$27.66	$26.91	$27.28	$21.58	793,959
2017-08-01	$27.45	$27.64	$27.26	$27.50	$21.75	547,797
2017-07-31	$27.41	$27.41	$27.14	$27.29	$21.58	525,576
2017-07-28	$27.35	$27.51	$27.28	$27.34	$21.62	365,572
2017-07-27	$27.61	$27.66	$27.35	$27.35	$21.63	426,614
2017-07-26	$27.69	$27.84	$27.56	$27.72	$21.83	429,597
2017-07-25	$27.88	$27.95	$27.59	$27.63	$21.76	336,218
2017-07-24	$27.58	$27.88	$27.37	$27.82	$21.91	619,214
2017-07-21	$28.14	$28.17	$27.42	$27.59	$21.73	434,517
2017-07-20	$28.14	$28.14	$27.82	$27.88	$21.96	250,163
2017-07-19	$27.84	$28.31	$27.81	$28.11	$22.14	689,804
2017-07-18	$27.34	$27.99	$27.34	$27.84	$21.92	584,913
2017-07-17	$27.27	$27.43	$27.08	$27.34	$21.53	547,033
2017-07-14	$27.22	$27.43	$27.22	$27.27	$21.47	537,105
2017-07-13	$27.33	$27.40	$26.97	$27.09	$21.33	695,876
2017-07-12	$27.22	$27.49	$27.11	$27.27	$21.47	534,703
2017-07-11	$27.00	$27.03	$26.65	$27.02	$21.28	414,778
2017-07-10	$27.17	$27.23	$26.92	$26.99	$21.25	556,280
2017-07-07	$26.84	$27.18	$26.75	$27.17	$21.40	387,611
2017-07-06	$27.03	$27.08	$26.77	$26.80	$21.10	597,618
2017-07-05	$27.54	$27.54	$27.08	$27.16	$21.39	435,169
2017-07-03	$27.62	$27.66	$27.29	$27.54	$21.69	325,143
2017-06-30	$27.38	$27.69	$27.36	$27.60	$21.73	954,011
2017-06-29	$27.08	$27.34	$26.96	$27.26	$21.47	821,557
2017-06-28	$27.04	$27.40	$27.00	$27.19	$21.41	627,761
2017-06-27	$27.36	$27.41	$27.02	$27.04	$21.20	540,722
2017-06-26	$27.47	$27.50	$27.11	$27.40	$21.49	1,153,919
2017-06-23	$27.67	$28.07	$27.25	$27.25	$21.37	3,111,123
2017-06-22	$27.47	$27.69	$27.42	$27.54	$21.59	599,555
2017-06-21	$27.71	$27.83	$27.33	$27.47	$21.54	475,843
2017-06-20	$27.67	$27.80	$27.37	$27.64	$21.67	822,135
2017-06-19	$27.82	$27.88	$27.53	$27.71	$21.73	861,637
2017-06-16	$27.98	$28.14	$27.73	$27.89	$21.87	1,550,693
2017-06-15	$27.87	$28.19	$27.84	$28.06	$22.00	690,472
2017-06-14	$28.45	$28.58	$27.88	$28.15	$22.07	1,131,231
2017-06-13	$28.18	$28.47	$28.04	$28.21	$22.12	688,270
2017-06-12	$28.15	$28.75	$28.03	$28.18	$22.10	1,204,372
2017-06-09	$27.93	$28.22	$27.89	$28.15	$22.07	688,904
2017-06-08	$28.01	$28.06	$27.74	$27.94	$21.91	415,572
2017-06-07	$27.92	$28.13	$27.84	$28.00	$21.96	446,246
2017-06-06	$27.86	$28.12	$27.73	$27.92	$21.89	454,451
2017-06-05	$27.79	$27.99	$27.62	$27.86	$21.85	1,155,701
2017-06-02	$27.51	$27.99	$27.48	$27.82	$21.81	522,356
2017-06-01	$27.00	$27.38	$26.84	$27.33	$21.43	511,439
2017-05-31	$26.92	$27.10	$26.69	$26.98	$21.16	967,850
2017-05-30	$26.96	$27.04	$26.70	$26.86	$21.06	718,285
2017-05-26	$27.02	$27.14	$26.72	$26.96	$21.14	404,269
2017-05-25	$27.06	$27.23	$26.98	$27.05	$21.12	572,391
2017-05-24	$26.90	$27.10	$26.79	$27.04	$21.11	370,786
2017-05-23	$26.69	$27.14	$26.69	$26.81	$20.93	531,972
2017-05-22	$26.44	$26.63	$26.36	$26.59	$20.76	427,358
2017-05-19	$26.36	$26.54	$26.21	$26.39	$20.60	879,740
2017-05-18	$26.10	$26.32	$25.85	$26.24	$20.49	631,234
2017-05-17	$26.09	$26.59	$26.09	$26.15	$20.42	592,021
2017-05-16	$26.33	$26.34	$25.99	$26.21	$20.46	509,941
2017-05-15	$26.06	$26.56	$25.95	$26.29	$20.53	612,021
2017-05-12	$25.71	$26.09	$25.70	$25.89	$20.21	542,346
2017-05-11	$25.84	$25.84	$25.46	$25.67	$20.04	555,971
2017-05-10	$25.58	$25.98	$25.57	$25.91	$20.23	401,906
2017-05-09	$26.03	$26.08	$25.43	$25.59	$19.98	617,487
2017-05-08	$26.18	$26.31	$25.89	$25.99	$20.29	611,585
2017-05-05	$25.90	$26.32	$25.89	$26.18	$20.44	588,471
2017-05-04	$25.94	$25.94	$25.40	$25.80	$20.14	519,828
2017-05-03	$26.21	$26.49	$25.91	$26.03	$20.32	1,451,745
2017-05-02	$26.69	$26.80	$26.43	$26.52	$20.71	578,095
2017-05-01	$26.44	$26.67	$26.33	$26.63	$20.79	437,197
2017-04-28	$26.70	$26.70	$26.33	$26.36	$20.58	528,591
2017-04-27	$26.63	$26.87	$26.58	$26.66	$20.81	805,352
2017-04-26	$26.45	$26.79	$26.25	$26.58	$20.75	847,364
2017-04-25	$26.34	$26.63	$26.34	$26.55	$20.64	512,372
2017-04-24	$26.73	$26.78	$25.93	$26.31	$20.45	1,090,063
2017-04-21	$26.29	$26.58	$26.04	$26.49	$20.59	704,614
2017-04-20	$26.45	$26.48	$26.20	$26.32	$20.46	704,523
2017-04-19	$26.39	$26.57	$26.27	$26.39	$20.51	577,947
2017-04-18	$26.35	$26.66	$26.23	$26.34	$20.48	572,203
2017-04-17	$26.03	$26.37	$26.03	$26.34	$20.48	528,126
2017-04-13	$26.21	$26.32	$25.90	$25.93	$20.16	426,445
2017-04-12	$26.30	$26.54	$26.17	$26.26	$20.41	643,820
2017-04-11	$25.94	$26.32	$25.85	$26.29	$20.44	1,345,891
2017-04-10	$25.74	$25.92	$25.40	$25.90	$20.13	3,792,241
2017-04-07	$25.53	$25.96	$25.50	$25.74	$20.01	534,462
2017-04-06	$25.32	$25.59	$25.14	$25.53	$19.85	466,425
2017-04-05	$25.50	$25.58	$25.33	$25.33	$19.69	616,877
2017-04-04	$25.14	$25.66	$25.01	$25.50	$19.82	1,638,397
2017-04-03	$25.02	$25.19	$24.84	$25.19	$19.58	485,098
2017-03-31	$24.83	$25.09	$24.79	$25.02	$19.45	939,443
2017-03-30	$24.68	$24.85	$24.52	$24.83	$19.30	625,408
2017-03-29	$24.55	$24.72	$24.51	$24.68	$19.18	693,321
2017-03-28	$24.77	$24.80	$24.53	$24.65	$19.07	1,214,790
2017-03-27	$24.93	$25.00	$24.59	$24.74	$19.14	900,178
2017-03-24	$25.10	$25.21	$25.02	$25.04	$19.37	641,583
2017-03-23	$24.78	$25.27	$24.63	$25.05	$19.38	842,524
2017-03-22	$24.73	$24.80	$24.42	$24.77	$19.16	990,682
2017-03-21	$24.86	$24.93	$24.68	$24.73	$19.13	628,663
2017-03-20	$24.86	$24.91	$24.62	$24.79	$19.18	572,757
2017-03-17	$24.62	$24.84	$24.52	$24.79	$19.18	1,233,328
2017-03-16	$24.64	$24.76	$24.50	$24.58	$19.02	397,983
2017-03-15	$24.22	$24.80	$24.20	$24.68	$19.09	594,959
2017-03-14	$24.24	$24.24	$23.98	$24.14	$18.68	427,006
2017-03-13	$24.35	$24.61	$24.22	$24.34	$18.83	598,430
2017-03-10	$24.71	$24.84	$24.19	$24.34	$18.83	580,154
2017-03-09	$24.61	$24.90	$24.33	$24.45	$18.92	840,811
2017-03-08	$25.27	$25.39	$24.69	$24.75	$19.15	684,661
2017-03-07	$25.43	$25.60	$25.33	$25.40	$19.65	606,215
2017-03-06	$25.94	$25.94	$25.42	$25.56	$19.78	998,518
2017-03-03	$25.97	$26.14	$25.79	$25.96	$20.08	1,599,542
2017-03-02	$26.07	$26.24	$25.80	$26.07	$20.17	895,087
2017-03-01	$25.72	$26.20	$25.70	$26.02	$20.13	1,687,947
2017-02-28	$25.77	$25.89	$25.60	$25.83	$19.98	1,962,381
2017-02-27	$25.70	$25.99	$25.53	$25.77	$19.94	1,213,984
2017-02-24	$25.13	$25.67	$24.98	$25.65	$19.84	965,674
2017-02-23	$25.21	$25.31	$24.84	$25.27	$19.46	821,162
2017-02-22	$24.86	$25.15	$24.61	$25.11	$19.34	1,207,213
2017-02-21	$24.24	$24.91	$24.21	$24.88	$19.16	1,179,129
2017-02-17	$24.38	$24.64	$23.87	$24.17	$18.62	1,081,514
2017-02-16	$23.87	$24.19	$23.87	$24.07	$18.54	454,349
2017-02-15	$23.88	$23.95	$23.57	$23.89	$18.40	368,947
2017-02-14	$23.92	$24.00	$23.65	$23.94	$18.44	476,730
2017-02-13	$24.02	$24.17	$23.87	$24.00	$18.48	520,256
2017-02-10	$23.68	$24.15	$23.60	$24.08	$18.55	669,385
2017-02-09	$23.66	$23.88	$23.64	$23.74	$18.28	505,044
2017-02-08	$23.59	$23.68	$23.35	$23.62	$18.19	493,307
2017-02-07	$23.90	$24.03	$23.56	$23.59	$18.17	719,608
2017-02-06	$23.75	$23.89	$23.58	$23.82	$18.35	575,431
2017-02-03	$23.58	$23.87	$23.49	$23.71	$18.26	577,707
2017-02-02	$23.17	$23.46	$23.08	$23.40	$18.02	699,412
2017-02-01	$23.17	$23.35	$23.09	$23.16	$17.84	620,263
2017-01-31	$22.85	$23.33	$22.85	$23.14	$17.82	757,963
2017-01-30	$23.31	$23.36	$22.70	$22.79	$17.55	890,973
2017-01-27	$24.22	$24.22	$23.26	$23.29	$17.94	716,983
2017-01-26	$24.21	$24.36	$24.08	$24.25	$18.58	624,671
2017-01-25	$24.34	$24.49	$24.16	$24.22	$18.56	782,735
2017-01-24	$24.25	$24.42	$24.13	$24.33	$18.65	695,486
2017-01-23	$24.13	$24.42	$24.07	$24.24	$18.58	973,561
2017-01-20	$23.95	$24.18	$23.88	$24.03	$18.42	599,196
2017-01-19	$24.10	$24.10	$23.83	$23.96	$18.36	511,519
2017-01-18	$24.06	$24.43	$24.02	$24.20	$18.55	428,165
2017-01-17	$23.92	$24.17	$23.83	$24.06	$18.44	501,481
2017-01-13	$23.81	$23.98	$23.69	$23.88	$18.30	388,185
2017-01-12	$23.83	$23.84	$23.54	$23.78	$18.22	719,123
2017-01-11	$23.80	$23.95	$23.72	$23.74	$18.19	992,632
2017-01-10	$23.98	$24.04	$23.74	$23.80	$18.24	709,027
2017-01-09	$24.53	$24.55	$23.91	$23.93	$18.34	1,252,184
2017-01-06	$24.29	$24.51	$24.10	$24.41	$18.71	851,189
2017-01-05	$24.02	$24.35	$23.80	$24.22	$18.56	1,076,755
2017-01-04	$23.81	$24.09	$23.75	$24.01	$18.40	1,642,982
2017-01-03	$24.00	$24.07	$23.57	$23.71	$18.17	703,507
2016-12-30	$23.49	$23.87	$23.20	$23.87	$18.29	1,900,031
2016-12-29	$23.30	$23.65	$23.25	$23.50	$18.01	634,969
2016-12-28	$23.49	$23.52	$23.13	$23.25	$17.82	636,844
2016-12-27	$23.56	$23.67	$23.40	$23.53	$17.94	457,763
2016-12-23	$23.33	$23.56	$23.28	$23.50	$17.92	602,246
2016-12-22	$23.22	$23.32	$22.97	$23.20	$17.69	1,334,445
2016-12-21	$23.63	$23.87	$23.28	$23.29	$17.76	986,559
2016-12-20	$23.56	$23.88	$23.48	$23.70	$18.07	609,579
2016-12-19	$23.16	$23.59	$23.10	$23.56	$17.97	746,160
2016-12-16	$22.94	$23.30	$22.88	$23.00	$17.54	2,485,179
2016-12-15	$22.78	$23.00	$22.64	$22.76	$17.36	759,607
2016-12-14	$23.79	$23.81	$22.76	$22.77	$17.36	882,865
2016-12-13	$23.80	$23.83	$23.56	$23.72	$18.09	948,943
2016-12-12	$23.68	$23.86	$23.60	$23.72	$18.09	1,285,068
2016-12-09	$23.57	$23.82	$23.56	$23.70	$18.07	1,073,200
2016-12-08	$23.46	$23.81	$23.40	$23.58	$17.98	999,570
2016-12-07	$23.37	$23.75	$23.37	$23.58	$17.98	1,269,251
2016-12-06	$23.39	$23.58	$23.22	$23.28	$17.75	817,037
2016-12-05	$23.48	$23.57	$23.17	$23.39	$17.84	569,744
2016-12-02	$23.27	$23.75	$23.27	$23.42	$17.86	425,386
2016-12-01	$23.68	$23.72	$23.01	$23.08	$17.60	859,446
2016-11-30	$23.65	$23.87	$23.40	$23.61	$18.00	1,134,080
2016-11-29	$23.59	$24.07	$23.59	$23.85	$18.19	475,808
2016-11-28	$23.57	$23.87	$23.53	$23.60	$18.00	446,943
2016-11-25	$23.38	$23.73	$23.31	$23.57	$17.89	178,077
2016-11-23	$23.17	$23.38	$23.02	$23.30	$17.68	999,470
2016-11-22	$23.09	$23.43	$22.96	$23.43	$17.78	558,763
2016-11-21	$22.82	$23.15	$22.80	$22.95	$17.41	802,100
2016-11-18	$22.40	$22.81	$22.40	$22.71	$17.23	524,572
2016-11-17	$22.43	$22.76	$22.35	$22.37	$16.97	287,618
2016-11-16	$22.22	$22.47	$22.12	$22.43	$17.02	475,790
2016-11-15	$23.15	$23.15	$22.13	$22.27	$16.90	790,339
2016-11-14	$21.80	$22.33	$21.70	$22.28	$16.91	738,706
2016-11-11	$21.56	$22.14	$21.52	$21.83	$16.56	570,251
2016-11-10	$22.20	$22.29	$21.27	$21.54	$16.34	725,098
2016-11-09	$21.94	$22.51	$21.80	$22.23	$16.87	736,732
2016-11-08	$22.47	$22.87	$22.44	$22.77	$17.28	423,496
2016-11-07	$22.17	$22.60	$22.13	$22.58	$17.13	353,782
2016-11-04	$21.72	$22.07	$21.21	$21.96	$16.66	651,551
2016-11-03	$22.13	$22.13	$21.64	$21.70	$16.47	618,523
2016-11-02	$22.44	$22.55	$22.12	$22.13	$16.79	369,411
2016-11-01	$23.00	$23.07	$22.24	$22.45	$17.04	579,031
2016-10-31	$22.74	$23.12	$22.60	$23.07	$17.51	340,185
2016-10-28	$22.55	$22.78	$22.41	$22.62	$17.16	393,005
2016-10-27	$23.21	$23.21	$22.50	$22.57	$17.13	439,193
2016-10-26	$23.50	$23.51	$23.11	$23.27	$17.57	241,949
2016-10-25	$23.51	$23.64	$23.46	$23.61	$17.82	459,488
2016-10-24	$23.55	$23.87	$23.41	$23.59	$17.81	390,908
2016-10-21	$23.40	$23.63	$23.40	$23.49	$17.73	289,483
2016-10-20	$23.49	$23.70	$23.32	$23.55	$17.78	341,954
2016-10-19	$23.43	$23.60	$23.32	$23.50	$17.74	275,128
2016-10-18	$23.41	$23.70	$23.35	$23.46	$17.71	333,542
2016-10-17	$23.22	$23.41	$23.15	$23.23	$17.54	433,411
2016-10-14	$23.62	$23.62	$23.00	$23.15	$17.48	595,044
2016-10-13	$22.58	$23.50	$22.58	$23.06	$17.41	832,340
2016-10-12	$22.45	$22.75	$22.41	$22.66	$17.11	302,667
2016-10-11	$22.63	$22.74	$22.29	$22.41	$16.92	373,824
2016-10-10	$22.25	$22.69	$22.22	$22.67	$17.11	713,431
2016-10-07	$22.33	$22.65	$22.10	$22.21	$16.77	791,037
2016-10-06	$22.29	$22.30	$21.89	$22.24	$16.79	1,579,856
2016-10-05	$23.49	$23.52	$22.45	$22.47	$16.96	908,813
2016-10-04	$24.03	$24.03	$23.27	$23.35	$17.63	434,116
2016-10-03	$24.40	$24.41	$23.94	$24.06	$18.16	436,778
2016-09-30	$24.51	$24.76	$24.35	$24.51	$18.50	466,523
2016-09-29	$24.66	$24.76	$24.39	$24.50	$18.50	295,808
2016-09-28	$24.50	$24.88	$24.35	$24.87	$18.78	455,590
2016-09-27	$24.95	$25.00	$24.46	$24.57	$18.46	479,212
2016-09-26	$24.73	$24.98	$24.69	$24.85	$18.67	275,375
2016-09-23	$24.64	$24.88	$24.39	$24.78	$18.62	315,654
2016-09-22	$24.56	$24.83	$24.53	$24.70	$18.56	442,080
2016-09-21	$23.79	$24.36	$23.35	$24.34	$18.29	624,063
2016-09-20	$23.78	$23.81	$23.61	$23.73	$17.83	340,898
2016-09-19	$23.26	$23.65	$23.25	$23.60	$17.73	342,888
2016-09-16	$22.98	$23.29	$22.83	$23.27	$17.49	1,104,038
2016-09-15	$22.93	$23.13	$22.77	$22.98	$17.27	805,707
2016-09-14	$22.96	$23.07	$22.82	$22.90	$17.21	455,840
2016-09-13	$23.69	$23.69	$22.68	$22.87	$17.19	780,265
2016-09-12	$23.63	$23.96	$23.47	$23.80	$17.88	467,932
2016-09-09	$24.73	$24.82	$23.70	$23.76	$17.85	691,174
2016-09-08	$25.08	$25.11	$24.82	$25.00	$18.79	333,033
2016-09-07	$24.99	$25.20	$24.98	$25.18	$18.92	440,163
2016-09-06	$25.01	$25.15	$24.92	$24.99	$18.78	364,518
2016-09-02	$24.82	$25.34	$24.80	$25.00	$18.79	613,513
2016-09-01	$24.78	$24.81	$24.54	$24.69	$18.55	308,434
2016-08-31	$24.76	$24.94	$24.69	$24.83	$18.66	566,075
2016-08-30	$24.90	$24.90	$24.62	$24.85	$18.67	248,101
2016-08-29	$24.51	$24.89	$24.50	$24.88	$18.70	363,742
2016-08-26	$24.87	$24.95	$24.32	$24.51	$18.33	457,525
2016-08-25	$24.33	$24.89	$24.33	$24.86	$18.59	389,089
2016-08-24	$24.54	$24.54	$24.13	$24.37	$18.23	237,561
2016-08-23	$24.50	$24.64	$24.40	$24.59	$18.39	375,207
2016-08-22	$24.29	$24.47	$24.27	$24.38	$18.24	245,620
2016-08-19	$24.38	$24.40	$24.16	$24.31	$18.18	344,897
2016-08-18	$24.42	$24.55	$24.20	$24.37	$18.23	514,079
2016-08-17	$24.27	$24.49	$23.81	$24.42	$18.27	905,965
2016-08-16	$24.50	$24.50	$24.18	$24.42	$18.27	414,812
2016-08-15	$24.62	$24.80	$24.50	$24.51	$18.33	298,711
2016-08-12	$24.63	$24.96	$24.54	$24.62	$18.41	259,875
2016-08-11	$24.76	$24.80	$24.41	$24.54	$18.35	352,505
2016-08-10	$24.93	$25.02	$24.54	$24.74	$18.50	548,644
2016-08-09	$24.46	$24.89	$24.35	$24.88	$18.61	525,471
2016-08-08	$24.74	$24.74	$24.32	$24.45	$18.29	744,638
2016-08-05	$25.00	$25.09	$24.60	$24.66	$18.44	629,799
2016-08-04	$24.76	$25.03	$24.62	$24.96	$18.67	1,594,606
2016-08-03	$25.00	$25.14	$24.26	$24.70	$18.47	984,460
2016-08-02	$25.33	$25.39	$24.81	$24.93	$18.65	559,133
2016-08-01	$25.36	$25.47	$25.22	$25.36	$18.97	577,014
2016-07-29	$24.93	$25.51	$24.93	$25.38	$18.98	573,337
2016-07-28	$24.53	$25.07	$24.48	$24.95	$18.66	576,876
2016-07-27	$24.66	$24.84	$24.25	$24.57	$18.38	431,963
2016-07-26	$25.00	$25.09	$24.78	$24.87	$18.51	401,291
2016-07-25	$25.05	$25.27	$24.72	$25.02	$18.63	332,693
2016-07-22	$24.71	$25.27	$24.71	$25.04	$18.64	496,899
2016-07-21	$24.81	$24.85	$24.58	$24.81	$18.47	349,894
2016-07-20	$24.72	$24.84	$24.58	$24.84	$18.49	445,067
2016-07-19	$24.61	$24.77	$24.33	$24.74	$18.42	416,231
2016-07-18	$24.20	$24.62	$24.20	$24.59	$18.31	697,111
2016-07-15	$23.97	$24.54	$23.70	$24.54	$18.27	3,106,411
2016-07-14	$24.16	$24.30	$23.87	$23.88	$17.78	462,145
2016-07-13	$24.30	$24.45	$24.17	$24.27	$18.07	482,865
2016-07-12	$24.08	$24.36	$23.96	$24.20	$18.02	482,583
2016-07-11	$24.00	$24.38	$23.75	$24.20	$18.02	589,636
2016-07-08	$23.65	$23.98	$23.53	$23.95	$17.83	756,071
2016-07-07	$24.05	$24.05	$23.34	$23.46	$17.46	702,226
2016-07-06	$24.03	$24.11	$23.79	$24.10	$17.94	488,081
2016-07-05	$23.72	$24.05	$23.60	$24.05	$17.90	451,613
2016-07-01	$23.93	$24.12	$23.54	$23.75	$17.68	686,916
2016-06-30	$23.72	$23.83	$23.53	$23.81	$17.73	631,321
2016-06-29	$23.28	$23.77	$23.16	$23.69	$17.64	500,957
2016-06-28	$22.79	$23.13	$22.60	$23.11	$17.20	570,138
2016-06-27	$23.17	$23.17	$22.57	$22.72	$16.83	782,525
2016-06-24	$22.46	$23.29	$22.27	$23.21	$17.19	3,446,331
2016-06-23	$23.08	$23.18	$22.92	$23.03	$17.06	426,705
2016-06-22	$23.07	$23.11	$22.90	$22.94	$16.99	278,316
2016-06-21	$22.96	$23.25	$22.72	$23.07	$17.09	482,636
2016-06-20	$22.96	$23.17	$22.92	$22.95	$17.00	397,154
2016-06-17	$22.99	$22.99	$22.66	$22.85	$16.93	710,580
2016-06-16	$22.43	$22.98	$22.30	$22.98	$17.02	629,806
2016-06-15	$22.21	$22.74	$22.17	$22.63	$16.76	533,219
2016-06-14	$22.30	$22.30	$22.01	$22.21	$16.45	489,493
2016-06-13	$22.45	$22.85	$22.30	$22.34	$16.55	447,879
2016-06-10	$22.53	$22.89	$22.53	$22.72	$16.83	349,220
2016-06-09	$22.50	$22.81	$22.44	$22.72	$16.83	1,110,364
2016-06-08	$22.09	$22.57	$22.06	$22.53	$16.69	459,653
2016-06-07	$21.90	$22.22	$21.90	$22.09	$16.36	331,243
2016-06-06	$21.93	$22.12	$21.83	$21.91	$16.23	393,562
2016-06-03	$21.89	$21.95	$21.75	$21.91	$16.23	320,075
2016-06-02	$21.46	$21.79	$21.41	$21.74	$16.10	467,062
2016-06-01	$21.35	$21.47	$21.21	$21.46	$15.90	520,848
2016-05-31	$21.45	$21.48	$21.25	$21.35	$15.81	557,254
2016-05-27	$21.24	$21.55	$21.23	$21.41	$15.86	430,471
2016-05-26	$20.79	$21.37	$20.78	$21.30	$15.78	690,648
2016-05-25	$20.96	$21.06	$20.76	$20.95	$15.43	361,808
2016-05-24	$20.89	$21.13	$20.75	$20.99	$15.46	504,876
2016-05-23	$20.62	$20.79	$20.50	$20.74	$15.28	458,103
2016-05-20	$20.46	$20.69	$20.36	$20.56	$15.15	459,861
2016-05-19	$20.43	$20.57	$20.13	$20.35	$14.99	411,857
2016-05-18	$20.82	$20.95	$20.33	$20.58	$15.16	371,940
2016-05-17	$21.30	$21.32	$20.76	$20.89	$15.39	508,618
2016-05-16	$21.27	$21.58	$21.24	$21.35	$15.73	394,987
2016-05-13	$21.20	$21.33	$21.01	$21.27	$15.67	300,952
2016-05-12	$21.02	$21.32	$20.91	$21.22	$15.63	479,986
2016-05-11	$21.29	$21.47	$20.86	$21.02	$15.49	425,512
2016-05-10	$21.42	$21.60	$21.19	$21.40	$15.77	636,366
2016-05-09	$21.14	$21.55	$21.13	$21.39	$15.76	569,449
2016-05-06	$20.67	$21.15	$20.51	$21.13	$15.57	536,179
2016-05-05	$20.47	$20.94	$20.47	$20.66	$15.22	495,899
2016-05-04	$20.08	$20.72	$20.02	$20.47	$15.08	951,740
2016-05-03	$20.21	$20.22	$19.88	$20.01	$14.74	366,465
2016-05-02	$20.02	$20.33	$20.00	$20.28	$14.94	310,788
2016-04-29	$20.20	$20.32	$19.79	$19.96	$14.71	334,431
2016-04-28	$20.27	$20.50	$20.22	$20.27	$14.93	243,596
2016-04-27	$20.34	$20.44	$20.14	$20.37	$15.01	214,380
2016-04-26	$20.27	$20.63	$20.26	$20.45	$14.98	318,608
2016-04-25	$19.95	$20.26	$19.95	$20.26	$14.84	296,190
2016-04-22	$19.82	$20.12	$19.82	$19.96	$14.62	307,667
2016-04-21	$20.22	$20.31	$19.60	$19.75	$14.47	586,124
2016-04-20	$20.66	$20.74	$20.17	$20.19	$14.79	459,892
2016-04-19	$20.60	$20.77	$20.55	$20.70	$15.16	279,253
2016-04-18	$20.44	$20.58	$20.35	$20.56	$15.06	300,610
2016-04-15	$20.33	$20.66	$20.31	$20.55	$15.05	615,916
2016-04-14	$20.41	$20.50	$20.24	$20.34	$14.90	373,617
2016-04-13	$20.34	$20.49	$20.23	$20.41	$14.95	398,663
2016-04-12	$20.06	$20.45	$19.78	$20.35	$14.91	747,971
2016-04-11	$19.84	$20.16	$19.84	$20.00	$14.65	509,691
2016-04-08	$19.68	$19.89	$19.60	$19.79	$14.50	433,527
2016-04-07	$19.72	$19.82	$19.42	$19.58	$14.34	579,061
2016-04-06	$19.75	$19.86	$19.65	$19.80	$14.50	239,642
2016-04-05	$19.95	$20.03	$19.65	$19.83	$14.53	1,045,532
2016-04-04	$20.18	$20.32	$19.96	$19.97	$14.63	413,841
2016-04-01	$20.21	$20.32	$20.07	$20.24	$14.83	503,743
2016-03-31	$20.08	$20.54	$19.81	$20.36	$14.92	634,603
2016-03-30	$19.95	$20.17	$19.68	$20.05	$14.69	549,482
2016-03-29	$19.40	$20.00	$19.31	$19.97	$14.63	643,965
2016-03-28	$19.42	$19.65	$19.36	$19.52	$14.22	355,557
2016-03-24	$19.32	$19.47	$19.01	$19.39	$14.12	358,325
2016-03-23	$19.52	$19.76	$19.35	$19.39	$14.12	472,391
2016-03-22	$19.20	$19.75	$19.12	$19.54	$14.23	615,647
2016-03-21	$19.65	$19.70	$19.22	$19.26	$14.03	396,805
2016-03-18	$19.75	$19.89	$19.47	$19.65	$14.31	807,712
2016-03-17	$18.90	$19.71	$18.80	$19.63	$14.30	618,559
2016-03-16	$18.60	$19.05	$18.57	$18.89	$13.76	427,563
2016-03-15	$18.74	$18.81	$18.55	$18.64	$13.58	309,771
2016-03-14	$18.94	$19.00	$18.73	$18.89	$13.76	373,187
2016-03-11	$18.41	$19.03	$18.41	$18.99	$13.83	865,528
2016-03-10	$19.31	$19.42	$18.58	$18.85	$13.73	608,989
2016-03-09	$18.91	$19.41	$18.87	$19.28	$14.04	933,366
2016-03-08	$19.31	$19.36	$18.89	$18.91	$13.77	683,277
2016-03-07	$18.75	$19.47	$18.71	$19.36	$14.10	881,645
2016-03-04	$18.80	$18.90	$18.68	$18.85	$13.73	667,560
2016-03-03	$18.49	$18.82	$18.41	$18.81	$13.70	798,341
2016-03-02	$18.26	$18.49	$18.05	$18.46	$13.45	787,858
2016-03-01	$17.67	$18.00	$17.67	$17.87	$13.02	632,716
2016-02-29	$17.32	$17.76	$17.30	$17.56	$12.79	799,744
2016-02-26	$16.85	$17.75	$16.82	$17.20	$12.53	1,123,017
2016-02-25	$16.06	$16.84	$16.01	$16.66	$12.13	621,294
2016-02-24	$16.13	$16.24	$15.85	$16.09	$11.64	455,433
2016-02-23	$16.20	$16.52	$16.20	$16.27	$11.77	400,428
2016-02-22	$16.46	$16.60	$16.26	$16.29	$11.78	341,714
2016-02-19	$15.82	$16.52	$15.79	$16.35	$11.83	976,452
2016-02-18	$15.93	$16.04	$15.54	$15.93	$11.52	324,399
2016-02-17	$15.84	$16.24	$15.70	$15.91	$11.51	1,586,307
2016-02-16	$15.43	$15.80	$15.35	$15.80	$11.43	751,861
2016-02-12	$15.11	$15.47	$14.99	$15.31	$11.07	980,043
2016-02-11	$15.37	$15.37	$14.97	$15.09	$10.91	882,188
2016-02-10	$15.35	$15.84	$15.33	$15.50	$11.21	509,200
2016-02-09	$15.57	$15.70	$15.17	$15.26	$11.04	956,385
2016-02-08	$16.76	$16.79	$15.54	$15.76	$11.40	995,131
2016-02-05	$16.98	$17.05	$16.85	$16.85	$12.19	892,838
2016-02-04	$17.00	$17.25	$16.95	$17.05	$12.33	558,319
2016-02-03	$16.98	$17.17	$16.84	$17.03	$12.32	455,139
2016-02-02	$17.08	$17.13	$16.68	$16.95	$12.26	386,350
2016-02-01	$16.84	$17.27	$16.73	$17.09	$12.36	530,418
2016-01-29	$16.90	$17.01	$16.77	$16.93	$12.25	703,738
2016-01-28	$16.92	$17.04	$16.65	$16.71	$12.09	488,493
2016-01-27	$17.00	$17.27	$16.80	$16.86	$12.20	687,775
2016-01-26	$17.09	$17.36	$16.93	$17.10	$12.28	1,058,651
2016-01-25	$16.95	$17.32	$16.80	$17.03	$12.23	592,232
2016-01-22	$16.25	$17.04	$16.25	$16.95	$12.18	650,595
2016-01-21	$16.38	$16.66	$16.11	$16.22	$11.65	575,121
2016-01-20	$16.63	$16.69	$15.67	$16.29	$11.70	761,992
2016-01-19	$17.09	$17.20	$16.75	$16.82	$12.08	428,874
2016-01-15	$16.84	$17.00	$16.60	$16.95	$12.18	566,043
2016-01-14	$17.29	$17.37	$16.98	$17.12	$12.30	422,101
2016-01-13	$17.71	$17.96	$17.17	$17.25	$12.39	428,773
2016-01-12	$18.06	$18.07	$17.45	$17.70	$12.72	671,008
2016-01-11	$18.01	$18.14	$17.89	$17.97	$12.91	535,886
2016-01-08	$18.35	$18.51	$17.97	$17.98	$12.92	607,671
2016-01-07	$18.51	$18.67	$18.25	$18.27	$13.12	422,925
2016-01-06	$18.51	$18.80	$18.42	$18.77	$13.48	556,348
2016-01-05	$18.23	$18.66	$18.17	$18.61	$13.37	601,221
2016-01-04	$18.30	$18.41	$17.99	$18.23	$13.10	667,660
2015-12-31	$18.80	$18.99	$18.45	$18.45	$13.25	468,418
2015-12-30	$18.81	$19.01	$18.64	$18.64	$13.39	404,894
2015-12-29	$18.81	$18.87	$18.63	$18.83	$13.53	626,049
2015-12-28	$18.40	$18.81	$18.40	$18.77	$13.40	1,211,310
2015-12-24	$18.46	$18.55	$18.38	$18.41	$13.15	273,390
2015-12-23	$18.48	$18.51	$18.36	$18.43	$13.16	104,534
2015-12-22	$18.32	$18.67	$18.32	$18.43	$13.16	122,882
2015-12-21	$18.47	$18.53	$18.01	$18.24	$13.02	653,682
2015-12-18	$19.05	$19.05	$18.25	$18.43	$13.16	1,070,643
2015-12-17	$19.16	$19.16	$18.93	$19.01	$13.57	494,982
2015-12-16	$18.60	$18.87	$18.54	$18.79	$13.42	556,009
2015-12-15	$18.49	$18.76	$18.44	$18.52	$13.22	682,252
2015-12-14	$18.32	$18.52	$18.22	$18.42	$13.15	438,488
2015-12-11	$18.67	$18.83	$18.19	$18.42	$13.15	525,310
2015-12-10	$18.91	$19.05	$18.81	$18.87	$13.47	327,842
2015-12-09	$18.76	$19.01	$18.71	$18.93	$13.52	479,425
2015-12-08	$18.81	$18.96	$18.73	$18.84	$13.45	357,995
2015-12-07	$18.91	$19.08	$18.72	$18.92	$13.51	762,236
2015-12-04	$18.92	$19.20	$18.87	$18.97	$13.54	518,246
2015-12-03	$19.31	$19.57	$18.72	$18.86	$13.47	826,733
2015-12-02	$20.00	$20.11	$19.34	$19.36	$13.82	770,363
2015-12-01	$20.45	$20.53	$20.17	$20.20	$14.42	717,905
2015-11-30	$20.50	$20.67	$20.27	$20.40	$14.57	754,733
2015-11-27	$20.19	$20.45	$20.14	$20.42	$14.58	184,571
2015-11-25	$20.12	$20.34	$20.06	$20.26	$14.47	261,403
2015-11-24	$20.10	$20.33	$20.04	$20.25	$14.38	379,160
2015-11-23	$20.24	$20.45	$20.10	$20.24	$14.37	433,560
2015-11-20	$20.10	$20.37	$20.02	$20.23	$14.36	342,103
2015-11-19	$19.98	$20.07	$19.84	$20.02	$14.21	356,904
2015-11-18	$19.36	$19.90	$19.34	$19.87	$14.11	463,062
2015-11-17	$19.38	$19.62	$19.23	$19.29	$13.70	393,855
2015-11-16	$19.14	$19.49	$19.13	$19.45	$13.81	436,486
2015-11-13	$19.45	$19.59	$19.10	$19.11	$13.57	470,176
2015-11-12	$19.59	$19.69	$19.31	$19.45	$13.81	557,342
2015-11-11	$19.90	$19.97	$19.81	$19.89	$14.12	271,844
2015-11-10	$19.54	$19.92	$19.54	$19.84	$14.09	428,861
2015-11-09	$20.17	$20.32	$19.41	$19.54	$13.87	769,804
2015-11-06	$20.76	$20.91	$20.25	$20.33	$14.43	408,266
2015-11-05	$20.81	$21.08	$20.75	$21.01	$14.92	461,943
2015-11-04	$20.96	$21.13	$20.77	$20.81	$14.77	525,907
2015-11-03	$20.88	$21.09	$20.73	$20.99	$14.90	537,996
2015-11-02	$20.46	$20.95	$20.35	$20.90	$14.84	796,490
2015-10-30	$20.61	$20.72	$20.49	$20.52	$14.57	1,153,472
2015-10-29	$20.51	$20.76	$20.46	$20.53	$14.58	649,502
2015-10-28	$20.16	$20.86	$20.05	$20.55	$14.59	1,373,463
2015-10-27	$20.08	$20.28	$19.90	$20.15	$14.23	951,036
2015-10-26	$20.08	$20.15	$19.86	$20.07	$14.17	418,907
2015-10-23	$20.12	$20.18	$19.69	$20.09	$14.18	588,556
2015-10-22	$20.05	$20.11	$19.90	$20.07	$14.17	772,862
2015-10-21	$20.10	$20.17	$19.92	$19.96	$14.09	506,258
2015-10-20	$19.93	$20.08	$19.82	$20.06	$14.16	552,836
2015-10-19	$19.64	$19.94	$19.64	$19.94	$14.08	573,843
2015-10-16	$19.40	$19.63	$19.40	$19.57	$13.82	414,591
2015-10-15	$19.19	$19.35	$19.06	$19.32	$13.64	492,011
2015-10-14	$19.55	$19.66	$19.08	$19.12	$13.50	643,030
2015-10-13	$19.73	$19.89	$19.29	$19.49	$13.76	818,863
2015-10-12	$19.68	$19.86	$19.62	$19.77	$13.96	458,097
2015-10-09	$19.38	$19.77	$19.30	$19.75	$13.94	1,143,674
2015-10-08	$19.06	$19.36	$19.01	$19.33	$13.65	731,261
2015-10-07	$18.99	$19.18	$18.95	$19.17	$13.53	529,063
2015-10-06	$18.85	$19.11	$18.82	$18.91	$13.35	547,839
2015-10-05	$18.59	$18.99	$18.48	$18.85	$13.31	516,158
2015-10-02	$18.17	$18.53	$18.02	$18.53	$13.08	454,090
2015-10-01	$18.30	$18.36	$18.01	$18.27	$12.90	472,598
2015-09-30	$18.32	$18.36	$18.00	$18.21	$12.86	581,664
2015-09-29	$17.89	$18.40	$17.82	$18.27	$12.90	585,999
2015-09-28	$17.91	$17.94	$17.67	$17.91	$12.65	538,726
2015-09-25	$18.12	$18.35	$18.01	$18.07	$12.68	556,631
2015-09-24	$18.13	$18.21	$18.02	$18.07	$12.68	440,058
2015-09-23	$18.00	$18.28	$17.93	$18.20	$12.77	815,188
2015-09-22	$18.08	$18.26	$17.85	$17.87	$12.54	723,883
2015-09-21	$18.01	$18.37	$17.92	$18.26	$12.81	505,843
2015-09-18	$17.71	$18.24	$17.71	$17.95	$12.59	766,903
2015-09-17	$17.64	$18.20	$17.50	$17.94	$12.59	496,994
2015-09-16	$17.24	$17.68	$17.19	$17.63	$12.37	448,812
2015-09-15	$17.36	$17.37	$17.09	$17.26	$12.11	341,428
2015-09-14	$17.25	$17.41	$17.18	$17.37	$12.19	421,613
2015-09-11	$16.95	$17.22	$16.90	$17.22	$12.08	362,222
2015-09-10	$16.88	$17.18	$16.86	$17.06	$11.97	348,696
2015-09-09	$16.90	$17.28	$16.87	$16.91	$11.86	494,877
2015-09-08	$17.24	$17.28	$16.94	$17.04	$11.95	700,816
2015-09-04	$17.22	$17.46	$16.85	$17.02	$11.94	439,668
2015-09-03	$17.40	$17.64	$17.31	$17.37	$12.19	554,606
2015-09-02	$17.06	$17.23	$17.04	$17.23	$12.09	854,998
2015-09-01	$17.02	$17.28	$16.66	$16.91	$11.86	831,233
2015-08-31	$17.29	$17.33	$17.01	$17.06	$11.97	1,051,650
2015-08-28	$17.34	$17.38	$17.07	$17.34	$12.16	613,684
2015-08-27	$17.40	$17.52	$17.12	$17.27	$12.12	1,133,079
2015-08-26	$17.29	$17.29	$16.72	$17.22	$12.00	1,258,395

STAG Industrial Inc (STAG) News Headlines

Recent STAG Industrial Inc (STAG) News

Similar Companies to STAG Industrial Inc (STAG) in the REIT-Industrial Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Prologis Inc	PLD	REIT-Industrial	Real Estate	19,900
Americold Realty Trust	COLD	REIT-Industrial	Real Estate	15,500
Extra Space Storage Inc	EXR	REIT-Industrial	Real Estate	3,100
Public Storage	PSA	REIT-Industrial	Real Estate	3,000
Life Storage Inc	LSI	REIT-Industrial	Real Estate	2,000
Duke Realty Corp	DRE	REIT-Industrial	Real Estate	1,500
CubeSmart	CUBE	REIT-Industrial	Real Estate	900
National Storage Affiliates Trust	NSA	REIT-Industrial	Real Estate	360
First Industrial Realty Trust Inc	FR	REIT-Industrial	Real Estate	153
Rexford Industrial Realty Inc	REXR	REIT-Industrial	Real Estate	147

STAG Industrial Inc (STAG) Exchange: NYSE