Store Capital Corp (STOR) Stock Profile

Data as of May 2, 2025

$32.21 ($0.00) 0.00%

Store Capital Corp - Daily Information

Click for more stock information on Store Capital Corp.

Daily Information	Data
Date	May 2, 2025
Open	$32.21
Previous Close	$32.21
High	$32.21
Low	$32.21
Adjusted Open	$32.21
Previous Adjusted Close	$32.21
Adjusted High	$32.21
Adjusted Low	$32.21

Invest in Store Capital Corp (STOR)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Key People Store Capital Corp

Employee	Position
Christopher H. Volk	Executive Chairman
Mary B. Fedewa	President. Chief Executive Officer & Director
Catherine Long	Chief Financial Officer, Treasurer & Executive VP
Chad Allen Freed	Secretary, Executive VP & General Counsel
Neil Albritton	Team Lead & Managing Director-Acquisitions
Josh Bowman	Managing Director-South Region
Spencer Crawford	Managing Director-Acquisitions
Michael George	Associate-Asset Resolution
Lyena Hale	Vice President-Portfolio Management
Gregory Jeffers	Managing Director-Midwest Region
Tyler S. Maertz	Executive Vice President-Acquisitions
Eric Wood	Managing Director-Acquisitions
Mark E. Wood	Managing Director-Acquisitions Northeast Region
Craig A. Barnett	EVP-Underwriting & Portfolio Management
Morton H. Fleischer	Chairman -Emeritus
Stacy M. LaFrance	Chief Accounting Officer & Senior Vice President
Moira Conlon	Investor Relations Contact
Tawn Kelley	Independent Director
Joseph M. Donovan	Independent Director
Quentin P. Smith	Independent Director
Einar A. Seadler	Independent Director
William F. Hipp	Independent Director
Catherine D. Rice	Lead Independent Director

Company Profile Store Capital Corp

Exchange: NYSE

IPO Date: Nov. 18, 2014

Employees: 119

Sector: Real Estate

Industry: REIT-Diversified

Website: Store Capital Corp Website

Address: 8377 East Hartford Drive, Scottsdale, AZ, United States, 85255

Historical Stock Data for Store Capital Corp (STOR)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-02-03	$32.21	$32.21	$32.21	$32.21	$32.21	0
2023-02-02	$32.22	$32.23	$32.21	$32.21	$32.21	8,974,063
2023-02-01	$32.21	$32.25	$32.21	$32.21	$32.21	3,069,732
2023-01-31	$32.20	$32.22	$32.20	$32.21	$32.21	4,696,717
2023-01-30	$32.20	$32.22	$32.19	$32.21	$32.21	2,504,532
2023-01-27	$32.16	$32.20	$32.15	$32.20	$32.20	1,618,555
2023-01-26	$32.16	$32.16	$32.14	$32.15	$32.15	2,111,777
2023-01-25	$32.15	$32.16	$32.14	$32.16	$32.16	1,206,269
2023-01-24	$32.14	$32.17	$32.12	$32.15	$32.15	1,793,537
2023-01-23	$32.15	$32.17	$32.14	$32.17	$32.17	965,020
2023-01-20	$32.12	$32.16	$32.12	$32.16	$32.16	2,056,227
2023-01-19	$32.13	$32.14	$32.11	$32.13	$32.13	1,734,677
2023-01-18	$32.15	$32.18	$32.12	$32.13	$32.13	2,739,612
2023-01-17	$32.12	$32.15	$32.12	$32.15	$32.15	2,001,335
2023-01-13	$32.11	$32.15	$32.10	$32.12	$32.12	1,779,807
2023-01-12	$32.12	$32.14	$32.10	$32.10	$32.10	1,914,495
2023-01-11	$32.10	$32.14	$32.10	$32.12	$32.12	1,095,808
2023-01-10	$32.08	$32.13	$32.08	$32.11	$32.11	1,937,516
2023-01-09	$32.08	$32.10	$32.08	$32.08	$32.08	3,830,350
2023-01-06	$32.08	$32.09	$32.07	$32.07	$32.07	8,033,728
2023-01-05	$32.08	$32.10	$32.06	$32.08	$32.08	3,664,123
2023-01-04	$32.09	$32.12	$32.07	$32.08	$32.08	2,916,470
2023-01-03	$32.07	$32.11	$32.06	$32.09	$32.09	4,276,851
2022-12-30	$32.07	$32.09	$32.05	$32.06	$32.06	1,839,148
2022-12-29	$32.07	$32.08	$32.04	$32.08	$32.08	2,115,909
2022-12-28	$32.03	$32.07	$32.03	$32.03	$32.03	2,355,595
2022-12-27	$32.01	$32.06	$32.01	$32.03	$32.03	1,631,035
2022-12-23	$32.02	$32.06	$32.01	$32.04	$32.04	1,119,263
2022-12-22	$32.00	$32.06	$31.99	$32.06	$32.06	2,198,057
2022-12-21	$32.00	$32.01	$31.97	$31.99	$31.99	2,796,238
2022-12-20	$31.97	$32.02	$31.96	$31.99	$31.99	3,014,797
2022-12-19	$32.01	$32.04	$31.96	$31.96	$31.96	2,900,336
2022-12-16	$32.01	$32.07	$31.96	$32.05	$32.05	6,638,193
2022-12-15	$31.99	$32.04	$31.99	$32.00	$32.00	3,792,202
2022-12-14	$32.00	$32.03	$31.98	$31.99	$31.99	4,734,238
2022-12-13	$32.02	$32.03	$31.95	$31.98	$31.98	5,032,251
2022-12-12	$32.00	$32.02	$31.95	$31.97	$31.97	2,109,078
2022-12-09	$32.00	$32.00	$31.96	$31.98	$31.98	3,012,337
2022-12-08	$32.00	$32.02	$31.93	$31.97	$31.97	3,152,864
2022-12-07	$32.01	$32.04	$31.99	$32.00	$32.00	7,959,750
2022-12-06	$31.84	$31.90	$31.83	$31.88	$31.88	3,668,254
2022-12-05	$31.82	$31.90	$31.82	$31.84	$31.84	1,577,016
2022-12-02	$31.81	$31.90	$31.81	$31.84	$31.84	1,693,445
2022-12-01	$31.82	$31.91	$31.82	$31.83	$31.83	2,089,192
2022-11-30	$31.80	$31.90	$31.78	$31.90	$31.90	2,526,729
2022-11-29	$31.78	$31.85	$31.77	$31.81	$31.81	1,407,031
2022-11-28	$31.83	$31.89	$31.75	$31.77	$31.77	2,500,903
2022-11-25	$31.84	$31.88	$31.82	$31.88	$31.88	954,769
2022-11-23	$31.90	$31.94	$31.85	$31.86	$31.86	2,097,361
2022-11-22	$31.82	$31.90	$31.81	$31.90	$31.90	2,307,122
2022-11-21	$31.75	$31.86	$31.73	$31.83	$31.83	2,040,162
2022-11-18	$31.72	$31.78	$31.72	$31.73	$31.73	3,358,425
2022-11-17	$31.65	$31.71	$31.64	$31.69	$31.69	1,488,313
2022-11-16	$31.67	$31.72	$31.65	$31.66	$31.66	2,717,770
2022-11-15	$31.70	$31.74	$31.62	$31.70	$31.70	3,184,074
2022-11-14	$31.65	$31.72	$31.64	$31.65	$31.65	1,762,046
2022-11-11	$31.72	$31.77	$31.64	$31.65	$31.65	2,170,552
2022-11-10	$31.73	$31.84	$31.67	$31.72	$31.72	4,576,186
2022-11-09	$31.67	$31.68	$31.50	$31.55	$31.55	6,257,100
2022-11-08	$31.68	$31.75	$31.64	$31.66	$31.66	3,683,678
2022-11-07	$31.70	$31.76	$31.64	$31.64	$31.64	3,086,312
2022-11-04	$31.70	$31.80	$31.67	$31.67	$31.67	2,592,566
2022-11-03	$31.65	$31.74	$31.63	$31.67	$31.67	2,289,476
2022-11-02	$31.72	$31.76	$31.63	$31.63	$31.63	5,003,717
2022-11-01	$31.83	$31.83	$31.70	$31.73	$31.73	3,686,529
2022-10-31	$31.69	$31.84	$31.69	$31.80	$31.80	3,270,331
2022-10-28	$31.65	$31.80	$31.64	$31.73	$31.73	3,061,052
2022-10-27	$31.77	$31.78	$31.61	$31.64	$31.64	4,690,309
2022-10-26	$31.80	$31.82	$31.65	$31.65	$31.65	4,942,861
2022-10-25	$31.67	$31.81	$31.66	$31.80	$31.80	6,809,912
2022-10-24	$31.70	$31.73	$31.61	$31.67	$31.67	4,868,222
2022-10-21	$31.51	$31.69	$31.51	$31.69	$31.69	5,183,909
2022-10-20	$31.49	$31.65	$31.45	$31.54	$31.54	6,201,579
2022-10-19	$31.41	$31.54	$31.37	$31.46	$31.46	9,724,866
2022-10-18	$31.40	$31.49	$31.36	$31.41	$31.41	7,201,506
2022-10-17	$31.38	$31.45	$31.30	$31.32	$31.32	8,892,854
2022-10-14	$31.40	$31.48	$31.30	$31.32	$31.32	5,265,090
2022-10-13	$31.29	$31.45	$31.28	$31.30	$31.30	5,159,482
2022-10-12	$31.35	$31.44	$31.31	$31.31	$31.31	3,343,040
2022-10-11	$31.39	$31.42	$31.29	$31.35	$31.35	3,429,939
2022-10-10	$31.40	$31.41	$31.28	$31.33	$31.33	5,779,123
2022-10-07	$31.36	$31.46	$31.31	$31.32	$31.32	4,325,781
2022-10-06	$31.48	$31.50	$31.39	$31.43	$31.43	5,232,248
2022-10-05	$31.34	$31.50	$31.25	$31.48	$31.48	10,739,286
2022-10-04	$31.42	$31.55	$31.37	$31.37	$31.37	14,179,603
2022-10-03	$31.33	$31.47	$31.32	$31.36	$31.36	5,187,907
2022-09-30	$31.30	$31.62	$31.25	$31.33	$31.33	7,677,561
2022-09-29	$31.50	$31.52	$31.22	$31.29	$31.29	10,508,444
2022-09-28	$31.68	$31.91	$31.67	$31.90	$31.49	4,731,516
2022-09-27	$31.55	$31.80	$31.53	$31.63	$31.63	5,967,559
2022-09-26	$31.51	$31.78	$31.27	$31.50	$31.50	9,428,395
2022-09-23	$31.68	$31.74	$31.56	$31.58	$31.58	11,013,534
2022-09-22	$31.78	$31.85	$31.70	$31.72	$31.72	8,781,385
2022-09-21	$31.84	$31.94	$31.69	$31.70	$31.70	12,211,495
2022-09-20	$31.91	$31.99	$31.76	$31.76	$31.76	12,977,543
2022-09-19	$31.81	$32.05	$31.79	$31.95	$31.95	11,528,152
2022-09-16	$32.01	$32.08	$31.85	$31.90	$31.90	22,582,084
2022-09-15	$32.34	$32.36	$32.06	$32.12	$32.12	57,727,021
2022-09-14	$27.02	$27.10	$26.56	$26.79	$26.79	2,041,104
2022-09-13	$27.83	$27.96	$27.03	$27.11	$27.11	1,610,141
2022-09-12	$27.88	$28.42	$27.82	$28.35	$28.35	2,110,860
2022-09-09	$27.41	$27.77	$27.32	$27.73	$27.73	1,702,074
2022-09-08	$27.16	$27.39	$27.03	$27.31	$27.31	1,811,694
2022-09-07	$26.80	$27.46	$26.71	$27.39	$27.39	1,535,175
2022-09-06	$26.87	$26.91	$26.46	$26.77	$26.77	1,873,663
2022-09-02	$27.06	$27.19	$26.70	$26.71	$26.71	1,791,191
2022-09-01	$26.75	$26.88	$26.56	$26.85	$26.85	1,998,099
2022-08-31	$27.30	$27.35	$26.86	$26.98	$26.98	2,416,901
2022-08-30	$27.47	$27.52	$27.06	$27.14	$27.14	1,755,760
2022-08-29	$27.19	$27.56	$27.04	$27.35	$27.35	1,406,802
2022-08-26	$27.82	$27.83	$27.32	$27.35	$27.35	1,454,590
2022-08-25	$27.69	$27.90	$27.62	$27.83	$27.83	1,130,626
2022-08-24	$27.59	$27.66	$27.41	$27.60	$27.60	1,958,778
2022-08-23	$27.62	$27.75	$27.47	$27.59	$27.59	2,207,786
2022-08-22	$28.00	$28.08	$27.46	$27.67	$27.67	2,125,853
2022-08-19	$28.25	$28.38	$28.02	$28.22	$28.22	1,928,691
2022-08-18	$28.35	$28.55	$28.25	$28.38	$28.38	1,950,832
2022-08-17	$29.00	$29.10	$28.38	$28.42	$28.42	2,842,581
2022-08-16	$29.25	$29.39	$29.06	$29.22	$29.22	2,152,839
2022-08-15	$29.21	$29.31	$29.04	$29.23	$29.23	1,293,387
2022-08-12	$29.03	$29.25	$28.93	$29.22	$29.22	1,617,357
2022-08-11	$28.81	$29.07	$28.70	$28.80	$28.80	2,177,899
2022-08-10	$28.69	$28.77	$28.42	$28.66	$28.66	2,361,359
2022-08-09	$28.10	$28.35	$27.93	$28.32	$28.32	2,246,705
2022-08-08	$28.01	$28.39	$27.94	$28.12	$28.12	1,963,977
2022-08-05	$27.75	$28.00	$27.47	$27.90	$27.90	2,426,849
2022-08-04	$28.80	$28.91	$27.88	$27.94	$27.94	2,369,338
2022-08-03	$28.80	$29.01	$28.47	$28.48	$28.48	2,646,809
2022-08-02	$28.98	$29.04	$28.66	$28.69	$28.69	2,167,813
2022-08-01	$28.86	$29.23	$28.67	$29.03	$29.03	2,399,353
2022-07-29	$28.78	$29.10	$28.65	$29.02	$29.02	2,028,798
2022-07-28	$28.15	$28.85	$28.15	$28.84	$28.84	2,036,966
2022-07-27	$28.03	$28.19	$27.73	$28.07	$28.07	1,520,789
2022-07-26	$27.91	$28.13	$27.79	$27.96	$27.96	2,060,943
2022-07-25	$27.67	$27.98	$27.57	$27.94	$27.94	2,006,907
2022-07-22	$27.53	$27.69	$27.31	$27.56	$27.56	1,110,200
2022-07-21	$27.25	$27.40	$26.96	$27.39	$27.39	1,733,520
2022-07-20	$27.23	$27.50	$26.98	$27.30	$27.30	1,538,561
2022-07-19	$26.84	$27.36	$26.82	$27.26	$27.26	2,228,236
2022-07-18	$27.00	$27.01	$26.57	$26.65	$26.65	2,837,796
2022-07-15	$26.61	$27.07	$26.31	$26.86	$26.86	3,233,442
2022-07-14	$25.98	$26.30	$25.92	$26.19	$26.19	4,291,880
2022-07-13	$26.20	$26.48	$26.12	$26.33	$26.33	2,375,990
2022-07-12	$26.15	$26.82	$26.15	$26.52	$26.52	3,646,442
2022-07-11	$26.78	$26.95	$26.68	$26.90	$26.90	1,960,997
2022-07-08	$26.74	$27.00	$26.65	$26.86	$26.86	1,413,998
2022-07-07	$26.70	$26.93	$26.68	$26.80	$26.80	1,446,853
2022-07-06	$26.60	$26.93	$26.47	$26.70	$26.70	1,930,758
2022-07-05	$26.70	$26.72	$26.16	$26.62	$26.62	2,516,974
2022-07-01	$26.03	$26.93	$26.01	$26.89	$26.89	1,631,028
2022-06-30	$26.47	$26.57	$25.97	$26.08	$26.08	2,396,510
2022-06-29	$26.66	$26.72	$26.41	$26.68	$26.68	1,707,109
2022-06-28	$27.50	$27.71	$27.03	$27.13	$26.74	2,457,573
2022-06-27	$27.00	$27.32	$26.74	$27.22	$26.83	1,951,011
2022-06-24	$26.49	$27.09	$26.44	$27.01	$26.63	3,086,946
2022-06-23	$25.98	$26.48	$25.98	$26.41	$26.03	1,943,628
2022-06-22	$25.56	$26.27	$25.55	$25.98	$25.61	2,005,550
2022-06-21	$25.60	$26.23	$25.60	$25.79	$25.42	3,010,685
2022-06-17	$25.21	$25.91	$25.21	$25.52	$25.16	5,178,667
2022-06-16	$25.25	$25.44	$25.00	$25.10	$24.74	2,715,667
2022-06-15	$24.94	$26.08	$24.88	$25.69	$25.32	4,562,767
2022-06-14	$25.01	$25.29	$24.48	$24.79	$24.44	4,149,399
2022-06-13	$25.95	$26.06	$24.80	$24.88	$24.53	4,216,752
2022-06-10	$26.30	$26.61	$26.17	$26.39	$26.01	2,379,384
2022-06-09	$27.56	$27.67	$26.63	$26.65	$26.27	2,574,930
2022-06-08	$27.68	$27.77	$27.44	$27.59	$27.20	2,221,722
2022-06-07	$27.34	$27.86	$27.30	$27.86	$27.46	1,972,008
2022-06-06	$27.46	$27.58	$27.35	$27.48	$27.09	4,047,440
2022-06-03	$27.73	$27.73	$27.15	$27.24	$26.85	2,214,158
2022-06-02	$27.46	$27.81	$27.11	$27.78	$27.38	1,732,463
2022-06-01	$27.70	$27.75	$27.09	$27.51	$27.12	2,256,697
2022-05-31	$27.35	$27.65	$26.95	$27.59	$27.20	3,166,312
2022-05-27	$26.89	$27.30	$26.85	$27.29	$26.90	1,999,486
2022-05-26	$27.01	$27.18	$26.68	$26.74	$26.36	2,906,662
2022-05-25	$26.48	$27.00	$26.46	$26.92	$26.54	2,534,089
2022-05-24	$26.10	$26.61	$25.62	$26.55	$26.17	3,590,065
2022-05-23	$26.24	$26.47	$25.89	$26.10	$25.73	2,785,911
2022-05-20	$26.33	$26.35	$25.62	$26.11	$25.74	3,953,936
2022-05-19	$26.49	$26.74	$25.88	$26.04	$25.67	3,408,581
2022-05-18	$27.37	$27.46	$26.53	$26.59	$26.21	3,171,775
2022-05-17	$27.49	$27.74	$27.26	$27.50	$27.11	3,489,959
2022-05-16	$27.40	$27.65	$27.29	$27.35	$26.96	3,564,211
2022-05-13	$26.67	$27.39	$26.55	$27.38	$26.99	3,716,803
2022-05-12	$26.10	$26.50	$25.94	$26.46	$26.08	5,210,153
2022-05-11	$26.25	$26.86	$26.02	$26.18	$25.81	3,011,122
2022-05-10	$26.76	$26.97	$25.83	$26.20	$25.83	4,573,513
2022-05-09	$26.86	$27.01	$26.45	$26.54	$26.16	3,511,877
2022-05-06	$27.50	$27.50	$26.87	$27.15	$26.76	4,311,336
2022-05-05	$28.49	$28.63	$27.42	$27.75	$27.36	2,904,048
2022-05-04	$27.78	$28.29	$27.40	$28.26	$27.86	4,701,221
2022-05-03	$27.47	$28.18	$27.42	$27.91	$27.51	2,799,155
2022-05-02	$28.47	$28.68	$26.81	$27.50	$27.11	4,161,195
2022-04-29	$29.61	$29.82	$28.41	$28.43	$28.03	4,113,192
2022-04-28	$29.33	$30.00	$29.26	$29.93	$29.50	2,268,175
2022-04-27	$29.50	$29.65	$29.23	$29.25	$28.83	3,211,272
2022-04-26	$29.70	$29.82	$29.50	$29.54	$29.12	3,895,446
2022-04-25	$29.75	$29.87	$29.02	$29.73	$29.31	2,464,531
2022-04-22	$30.25	$30.25	$29.67	$29.72	$29.30	1,799,096
2022-04-21	$30.87	$30.97	$30.29	$30.31	$29.88	1,714,864
2022-04-20	$30.56	$30.90	$30.32	$30.66	$30.22	2,506,807
2022-04-19	$29.70	$30.47	$29.70	$30.47	$30.04	1,909,930
2022-04-18	$29.76	$29.98	$29.51	$29.67	$29.25	1,755,351
2022-04-14	$29.85	$30.05	$29.71	$29.77	$29.35	1,796,978
2022-04-13	$29.40	$29.80	$29.36	$29.76	$29.34	1,543,715
2022-04-12	$29.65	$29.79	$29.26	$29.36	$28.94	2,018,938
2022-04-11	$29.67	$29.81	$29.47	$29.51	$29.09	2,425,027
2022-04-08	$29.45	$29.80	$29.45	$29.67	$29.25	2,701,422
2022-04-07	$29.34	$29.69	$29.04	$29.45	$29.03	2,498,623
2022-04-06	$29.09	$29.67	$28.90	$29.45	$29.03	3,299,708
2022-04-05	$29.50	$29.79	$29.17	$29.25	$28.83	2,194,590
2022-04-04	$29.57	$29.64	$29.16	$29.60	$29.18	2,039,070
2022-04-01	$29.37	$29.58	$29.07	$29.57	$29.15	2,812,528
2022-03-31	$29.75	$29.87	$29.22	$29.23	$28.81	2,008,413
2022-03-30	$30.04	$30.10	$29.52	$29.71	$29.29	1,984,128
2022-03-29	$29.91	$30.56	$29.87	$30.49	$29.67	3,809,887
2022-03-28	$29.31	$29.70	$29.07	$29.56	$28.77	3,334,791
2022-03-25	$29.17	$29.35	$29.00	$29.25	$28.47	3,748,701
2022-03-24	$29.12	$29.20	$28.95	$29.15	$28.37	1,845,684
2022-03-23	$29.54	$29.54	$29.02	$29.07	$28.29	1,561,746
2022-03-22	$29.32	$29.66	$29.32	$29.52	$28.73	2,037,315
2022-03-21	$29.50	$29.62	$29.00	$29.18	$28.40	2,115,064
2022-03-18	$29.03	$29.60	$28.90	$29.48	$28.69	3,910,882
2022-03-17	$28.88	$29.30	$28.74	$29.18	$28.40	3,878,533
2022-03-16	$29.17	$29.40	$28.32	$29.01	$28.23	3,320,841
2022-03-15	$28.89	$29.06	$28.57	$28.97	$28.19	2,340,707
2022-03-14	$29.47	$29.61	$28.55	$28.73	$27.96	2,387,119
2022-03-11	$29.77	$29.77	$29.31	$29.41	$28.62	1,653,601
2022-03-10	$29.37	$29.51	$29.02	$29.43	$28.64	1,748,515
2022-03-09	$29.50	$29.83	$29.36	$29.46	$28.67	2,729,702
2022-03-08	$29.11	$29.79	$28.64	$29.08	$28.30	4,206,038
2022-03-07	$30.27	$30.41	$29.14	$29.14	$28.36	3,007,136
2022-03-04	$30.40	$30.91	$30.23	$30.80	$29.97	3,028,466
2022-03-03	$30.81	$30.89	$30.16	$30.71	$29.89	1,992,176
2022-03-02	$30.35	$30.70	$30.31	$30.57	$29.75	2,197,265
2022-03-01	$30.75	$31.01	$30.09	$30.31	$29.50	2,256,353
2022-02-28	$30.64	$31.15	$30.40	$30.72	$29.90	2,804,089
2022-02-25	$30.44	$30.91	$30.31	$30.89	$30.06	2,789,578
2022-02-24	$29.42	$30.54	$29.09	$30.42	$29.60	3,962,551
2022-02-23	$30.45	$30.68	$29.68	$29.72	$28.92	2,415,004
2022-02-22	$30.20	$30.56	$30.03	$30.37	$29.55	2,426,598
2022-02-18	$30.68	$31.04	$30.48	$30.49	$29.67	2,700,237
2022-02-17	$30.51	$30.73	$30.39	$30.60	$29.78	1,977,361
2022-02-16	$30.49	$30.84	$30.47	$30.70	$29.88	1,980,819
2022-02-15	$30.32	$30.61	$30.18	$30.48	$29.66	1,442,161
2022-02-14	$30.41	$30.73	$30.03	$30.04	$29.23	2,506,887
2022-02-11	$30.23	$30.69	$30.00	$30.37	$29.55	2,154,179
2022-02-10	$30.60	$31.09	$30.06	$30.17	$29.36	2,495,764
2022-02-09	$30.60	$30.86	$30.55	$30.75	$29.92	2,013,949
2022-02-08	$30.31	$30.48	$30.13	$30.22	$29.41	1,716,253
2022-02-07	$30.58	$30.75	$30.17	$30.24	$29.43	1,744,235
2022-02-04	$30.80	$30.86	$30.18	$30.48	$29.66	2,065,075
2022-02-03	$31.48	$31.61	$30.98	$31.06	$30.23	1,676,077
2022-02-02	$31.72	$31.86	$31.61	$31.75	$30.90	1,589,149
2022-02-01	$31.90	$31.99	$31.33	$31.63	$30.78	1,339,632
2022-01-31	$30.96	$31.73	$30.81	$31.71	$30.86	2,109,026
2022-01-28	$30.19	$31.13	$29.91	$31.12	$30.28	2,529,982
2022-01-27	$30.57	$30.95	$29.96	$30.12	$29.31	2,726,125
2022-01-26	$31.00	$31.35	$30.03	$30.31	$29.50	3,352,543
2022-01-25	$30.48	$30.84	$30.01	$30.53	$29.71	4,576,027
2022-01-24	$30.18	$31.04	$29.52	$30.94	$30.11	5,410,442
2022-01-21	$30.95	$31.19	$30.42	$30.55	$29.73	3,912,209
2022-01-20	$31.85	$32.17	$31.02	$31.06	$30.23	2,690,375
2022-01-19	$32.83	$32.95	$31.93	$31.93	$31.07	2,155,666
2022-01-18	$33.30	$33.39	$32.60	$32.65	$31.77	1,718,209
2022-01-14	$33.68	$33.74	$33.31	$33.45	$32.55	1,738,752
2022-01-13	$34.07	$34.30	$33.76	$33.85	$32.94	938,336
2022-01-12	$33.71	$34.06	$33.62	$33.91	$33.00	1,409,171
2022-01-11	$33.92	$34.00	$33.35	$33.71	$32.81	1,435,397
2022-01-10	$33.62	$33.92	$33.26	$33.85	$32.94	2,148,031
2022-01-07	$34.12	$34.39	$34.09	$34.24	$33.32	1,676,711
2022-01-06	$33.85	$34.42	$33.66	$34.30	$33.38	2,053,657
2022-01-05	$34.12	$34.37	$33.51	$33.70	$32.80	2,675,682
2022-01-04	$34.59	$34.99	$34.13	$34.37	$33.45	4,491,324
2022-01-03	$34.55	$34.75	$34.08	$34.60	$33.67	1,625,280
2021-12-31	$34.70	$34.85	$34.39	$34.40	$33.48	1,407,441
2021-12-30	$34.47	$34.92	$34.47	$34.67	$33.74	1,177,788
2021-12-29	$34.83	$34.93	$34.52	$34.82	$33.51	1,127,849
2021-12-28	$34.57	$34.93	$34.36	$34.61	$33.31	1,464,045
2021-12-27	$34.00	$34.79	$33.93	$34.78	$33.47	976,325
2021-12-23	$33.94	$34.10	$33.82	$34.04	$32.76	944,098
2021-12-22	$33.78	$33.94	$33.71	$33.87	$32.60	1,077,154
2021-12-21	$32.99	$33.71	$32.94	$33.67	$32.41	1,625,004
2021-12-20	$33.09	$33.22	$32.18	$32.70	$31.47	2,155,005
2021-12-17	$33.94	$34.24	$33.43	$33.60	$32.34	4,428,419
2021-12-16	$34.19	$34.37	$33.70	$33.94	$32.67	1,169,050
2021-12-15	$33.70	$34.06	$33.45	$34.03	$32.75	1,443,269
2021-12-14	$33.99	$34.34	$33.71	$33.76	$32.49	1,631,201
2021-12-13	$33.79	$34.39	$33.79	$34.19	$32.91	1,606,392
2021-12-10	$34.18	$34.25	$33.73	$33.79	$32.52	978,738
2021-12-09	$34.33	$34.34	$33.89	$33.91	$32.64	1,072,651
2021-12-08	$34.25	$34.81	$34.08	$34.63	$33.33	1,366,410
2021-12-07	$34.15	$34.51	$33.92	$34.24	$32.96	1,197,712
2021-12-06	$33.35	$34.41	$33.10	$33.90	$32.63	1,557,844
2021-12-03	$33.45	$33.45	$32.72	$32.86	$31.63	1,684,277
2021-12-02	$32.43	$33.46	$32.40	$33.31	$32.06	1,635,975
2021-12-01	$33.29	$33.92	$32.13	$32.16	$30.95	1,795,341
2021-11-30	$33.40	$33.56	$32.91	$32.94	$31.70	1,886,321
2021-11-29	$33.40	$34.05	$32.95	$33.74	$32.47	2,322,011
2021-11-26	$33.58	$33.63	$32.83	$33.11	$31.87	1,384,940
2021-11-24	$33.79	$34.38	$33.62	$34.26	$32.97	1,403,006
2021-11-23	$33.99	$34.07	$33.67	$33.73	$32.46	1,151,923
2021-11-22	$33.80	$34.36	$33.59	$34.04	$32.76	1,320,931
2021-11-19	$33.80	$33.97	$33.41	$33.67	$32.41	1,080,651
2021-11-18	$33.93	$34.28	$33.71	$33.95	$32.68	1,501,553
2021-11-17	$33.73	$33.83	$32.70	$33.83	$32.56	4,349,343
2021-11-16	$34.26	$34.34	$33.66	$33.98	$32.70	1,194,708
2021-11-15	$34.12	$34.34	$33.95	$34.24	$32.96	1,041,870
2021-11-12	$34.44	$34.63	$34.07	$34.17	$32.89	885,981
2021-11-11	$34.25	$34.47	$34.08	$34.45	$33.16	1,058,239
2021-11-10	$34.13	$34.49	$34.13	$34.24	$32.96	954,305
2021-11-09	$34.59	$34.83	$34.21	$34.21	$32.93	973,217
2021-11-08	$35.08	$35.13	$34.48	$34.58	$33.28	1,192,238
2021-11-05	$35.59	$35.95	$35.02	$35.07	$33.75	1,594,147
2021-11-04	$35.46	$36.13	$35.03	$35.09	$33.77	1,350,248
2021-11-03	$34.50	$35.16	$34.50	$35.11	$33.79	1,395,961
2021-11-02	$34.71	$34.84	$34.34	$34.52	$33.22	1,453,684
2021-11-01	$34.38	$34.55	$33.73	$34.43	$33.14	1,294,012
2021-10-29	$34.73	$34.89	$34.24	$34.33	$33.04	1,834,978
2021-10-28	$34.53	$34.94	$34.44	$34.93	$33.62	933,434
2021-10-27	$34.86	$35.11	$34.50	$34.51	$33.22	960,615
2021-10-26	$34.75	$35.06	$34.64	$34.81	$33.50	906,486
2021-10-25	$34.21	$34.72	$34.00	$34.67	$33.37	1,190,606
2021-10-22	$34.47	$34.59	$34.12	$34.19	$32.91	774,946
2021-10-21	$34.55	$34.72	$34.25	$34.39	$33.10	935,153
2021-10-20	$33.96	$34.71	$33.95	$34.62	$33.32	1,045,546
2021-10-19	$34.31	$34.45	$33.92	$33.92	$32.65	1,114,570
2021-10-18	$33.86	$34.49	$33.81	$34.21	$32.93	1,264,295
2021-10-15	$34.03	$34.25	$33.92	$34.04	$32.76	1,224,468
2021-10-14	$33.68	$33.82	$33.40	$33.76	$32.49	970,236
2021-10-13	$33.19	$33.60	$33.15	$33.47	$32.21	983,238
2021-10-12	$32.84	$33.41	$32.71	$33.17	$31.93	955,420
2021-10-11	$32.90	$33.00	$32.70	$32.85	$31.62	766,339
2021-10-08	$33.07	$33.27	$32.92	$32.95	$31.71	1,021,246
2021-10-07	$33.30	$33.50	$33.01	$33.07	$31.83	1,210,873
2021-10-06	$32.52	$33.22	$32.21	$33.17	$31.93	1,134,992
2021-10-05	$32.94	$33.00	$32.62	$32.74	$31.51	1,092,279
2021-10-04	$33.01	$33.28	$32.88	$32.95	$31.71	1,243,715
2021-10-01	$32.20	$33.35	$32.16	$33.02	$31.78	1,135,538
2021-09-30	$32.87	$32.87	$32.01	$32.03	$30.83	1,565,688
2021-09-29	$32.98	$33.08	$32.63	$32.70	$31.47	1,196,130
2021-09-28	$33.22	$33.49	$33.01	$33.06	$31.45	1,102,319
2021-09-27	$33.87	$34.27	$33.31	$33.36	$31.73	1,067,562
2021-09-24	$34.08	$34.21	$33.58	$33.72	$32.08	1,360,832
2021-09-23	$34.56	$34.65	$34.05	$34.08	$32.42	1,090,414
2021-09-22	$34.12	$34.60	$33.89	$34.42	$32.74	1,315,600
2021-09-21	$34.50	$34.72	$33.93	$33.94	$32.29	1,389,497
2021-09-20	$33.79	$34.34	$33.57	$34.25	$32.58	1,671,143
2021-09-17	$34.88	$34.95	$34.09	$34.12	$32.46	3,134,678
2021-09-16	$34.54	$35.01	$34.48	$34.73	$33.04	996,468
2021-09-15	$34.54	$34.77	$34.30	$34.62	$32.93	1,051,063
2021-09-14	$35.00	$35.11	$34.33	$34.55	$32.87	838,790
2021-09-13	$34.70	$35.09	$34.62	$34.89	$33.19	1,226,553
2021-09-10	$35.04	$35.19	$34.06	$34.08	$32.42	1,094,567
2021-09-09	$35.64	$35.76	$34.92	$34.92	$33.22	1,255,909
2021-09-08	$35.40	$35.81	$35.32	$35.80	$34.06	876,158
2021-09-07	$35.98	$35.98	$35.31	$35.56	$33.83	1,240,636
2021-09-03	$36.11	$36.13	$35.64	$36.06	$34.30	875,007
2021-09-02	$36.07	$36.28	$35.76	$36.19	$34.43	1,116,890
2021-09-01	$36.16	$36.34	$35.76	$36.00	$34.25	1,393,723
2021-08-31	$35.74	$36.18	$35.69	$36.07	$34.31	1,557,100
2021-08-30	$35.56	$35.89	$35.40	$35.89	$34.14	1,350,070
2021-08-27	$35.45	$35.93	$35.45	$35.62	$33.88	1,118,720
2021-08-26	$35.54	$35.63	$35.17	$35.35	$33.63	845,044
2021-08-25	$35.13	$35.72	$34.91	$35.42	$33.69	824,870
2021-08-24	$35.38	$35.38	$34.82	$35.12	$33.41	1,003,441
2021-08-23	$35.51	$35.70	$35.07	$35.11	$33.40	882,386
2021-08-20	$35.00	$35.55	$34.71	$35.40	$33.68	789,454
2021-08-19	$35.28	$35.55	$34.78	$35.04	$33.33	994,911
2021-08-18	$35.45	$35.70	$35.30	$35.43	$33.70	999,129
2021-08-17	$35.85	$35.93	$35.24	$35.69	$33.95	1,025,880
2021-08-16	$36.05	$36.44	$35.94	$36.05	$34.29	1,012,258
2021-08-13	$35.92	$36.16	$35.79	$36.12	$34.36	787,749
2021-08-12	$36.10	$36.10	$35.50	$35.75	$34.01	785,414
2021-08-11	$35.60	$35.97	$35.33	$35.93	$34.18	842,424
2021-08-10	$35.89	$35.96	$35.44	$35.48	$33.75	905,460
2021-08-09	$36.13	$36.33	$35.86	$35.97	$34.22	892,807
2021-08-06	$36.90	$37.11	$36.18	$36.21	$34.45	1,015,613
2021-08-05	$35.88	$36.76	$35.81	$36.76	$34.97	1,503,167
2021-08-04	$35.89	$36.08	$35.60	$35.62	$33.88	1,536,481
2021-08-03	$36.05	$36.13	$35.40	$35.93	$34.18	1,590,346
2021-08-02	$36.26	$36.97	$35.89	$35.93	$34.18	992,877
2021-07-30	$36.59	$37.13	$36.11	$36.19	$34.43	1,310,709
2021-07-29	$36.66	$36.97	$36.51	$36.52	$34.74	739,960
2021-07-28	$36.70	$36.80	$36.27	$36.47	$34.69	802,586
2021-07-27	$36.57	$36.86	$36.41	$36.68	$34.89	817,662
2021-07-26	$36.60	$36.97	$36.41	$36.60	$34.82	744,338
2021-07-23	$36.24	$36.75	$36.16	$36.67	$34.88	839,145
2021-07-22	$36.56	$36.57	$36.04	$36.07	$34.31	861,860
2021-07-21	$36.46	$36.98	$36.36	$36.63	$34.85	1,276,098
2021-07-20	$35.39	$36.71	$35.20	$36.46	$34.68	2,124,424
2021-07-19	$35.57	$35.57	$34.65	$35.14	$33.43	1,582,137
2021-07-16	$36.21	$36.60	$36.11	$36.13	$34.37	1,227,443
2021-07-15	$36.12	$36.22	$35.88	$36.02	$34.26	1,042,119
2021-07-14	$35.66	$36.33	$35.65	$36.13	$34.37	780,923
2021-07-13	$36.16	$36.18	$35.58	$35.72	$33.98	947,326
2021-07-12	$35.89	$36.45	$35.79	$36.39	$34.62	997,756
2021-07-09	$35.39	$35.95	$35.23	$35.89	$34.14	1,449,444
2021-07-08	$35.39	$35.57	$34.97	$35.17	$33.46	1,534,485
2021-07-07	$35.75	$36.10	$35.66	$35.75	$34.01	1,247,610
2021-07-06	$35.65	$35.95	$35.26	$35.88	$34.13	1,569,031
2021-07-02	$35.89	$36.16	$35.42	$35.67	$33.93	2,133,936
2021-07-01	$34.50	$36.15	$34.46	$35.63	$33.89	5,521,781
2021-06-30	$34.72	$35.00	$34.37	$34.51	$32.83	1,871,820
2021-06-29	$34.69	$35.23	$34.52	$34.72	$33.03	1,161,556
2021-06-28	$35.60	$35.60	$34.63	$35.06	$33.01	1,696,364
2021-06-25	$34.84	$35.53	$34.74	$35.53	$33.45	3,103,065
2021-06-24	$34.50	$34.85	$34.31	$34.77	$32.74	1,866,696
2021-06-23	$34.85	$34.98	$34.31	$34.40	$32.39	2,088,595
2021-06-22	$34.88	$35.20	$34.73	$34.90	$32.86	1,488,734
2021-06-21	$34.47	$35.16	$34.26	$34.96	$32.92	1,314,067
2021-06-18	$34.85	$35.00	$34.35	$34.36	$32.35	3,103,401
2021-06-17	$34.94	$35.26	$34.75	$35.01	$32.96	1,028,297
2021-06-16	$35.37	$35.74	$34.99	$35.01	$32.96	1,248,032
2021-06-15	$36.13	$36.35	$35.37	$35.38	$33.31	1,244,668
2021-06-14	$36.03	$36.35	$36.02	$36.22	$34.10	1,363,787
2021-06-11	$36.43	$36.44	$35.92	$35.99	$33.89	1,084,446
2021-06-10	$36.20	$36.66	$36.03	$36.53	$34.39	1,098,569
2021-06-09	$36.48	$36.54	$36.04	$36.04	$33.93	1,490,492
2021-06-08	$36.09	$36.49	$36.01	$36.26	$34.14	973,131
2021-06-07	$36.13	$36.24	$35.97	$36.01	$33.90	1,274,444
2021-06-04	$35.99	$36.09	$35.69	$35.97	$33.87	1,650,121
2021-06-03	$35.78	$35.95	$35.54	$35.94	$33.84	1,557,250
2021-06-02	$35.17	$35.81	$35.00	$35.77	$33.68	1,251,012
2021-06-01	$34.60	$35.17	$34.51	$35.08	$33.03	1,444,115
2021-05-28	$34.32	$34.54	$34.09	$34.40	$32.39	1,127,821
2021-05-27	$34.59	$34.62	$33.93	$34.04	$32.05	2,498,637
2021-05-26	$34.35	$34.65	$34.17	$34.36	$32.35	884,972
2021-05-25	$34.12	$34.43	$33.97	$34.28	$32.28	1,273,954
2021-05-24	$33.83	$34.27	$33.68	$34.08	$32.09	1,430,495
2021-05-21	$33.91	$34.01	$33.57	$33.65	$31.68	848,383
2021-05-20	$33.45	$34.03	$33.38	$33.84	$31.86	1,195,540
2021-05-19	$33.19	$33.56	$32.93	$33.55	$31.59	1,011,238
2021-05-18	$33.36	$33.72	$33.18	$33.54	$31.58	1,060,349
2021-05-17	$33.25	$33.61	$32.95	$33.43	$31.47	1,295,452
2021-05-14	$33.08	$33.52	$32.96	$33.34	$31.39	833,670
2021-05-13	$32.70	$33.32	$32.59	$32.96	$31.03	1,348,567
2021-05-12	$33.72	$33.73	$32.51	$32.63	$30.72	2,328,549
2021-05-11	$33.90	$33.97	$33.37	$33.76	$31.79	1,490,950
2021-05-10	$35.06	$35.25	$34.15	$34.17	$32.17	1,501,394
2021-05-07	$33.99	$35.10	$33.99	$35.04	$32.99	1,326,939
2021-05-06	$34.53	$34.97	$33.65	$34.15	$32.15	2,433,638
2021-05-05	$35.75	$35.88	$34.53	$34.62	$32.60	2,025,400
2021-05-04	$35.83	$36.18	$35.70	$35.97	$33.87	1,124,633
2021-05-03	$35.93	$36.10	$35.74	$35.83	$33.73	1,149,018
2021-04-30	$35.82	$36.14	$35.56	$35.79	$33.70	1,250,907
2021-04-29	$35.77	$36.40	$35.57	$35.89	$33.79	1,996,721
2021-04-28	$35.85	$36.00	$35.38	$35.43	$33.36	883,493
2021-04-27	$36.01	$36.10	$35.75	$35.83	$33.73	1,335,405
2021-04-26	$36.09	$36.19	$35.79	$35.93	$33.83	788,995
2021-04-23	$35.95	$35.95	$35.45	$35.73	$33.64	905,886
2021-04-22	$35.40	$36.12	$35.27	$35.70	$33.61	1,381,962
2021-04-21	$35.05	$35.52	$34.80	$35.40	$33.33	1,461,609
2021-04-20	$34.95	$35.34	$34.77	$35.02	$32.97	1,231,420
2021-04-19	$34.80	$35.10	$34.47	$35.10	$33.05	1,173,690
2021-04-16	$34.92	$35.14	$34.70	$34.75	$32.72	1,398,179
2021-04-15	$34.00	$34.79	$33.90	$34.75	$32.72	939,064
2021-04-14	$34.05	$34.43	$33.74	$33.77	$31.79	919,109
2021-04-13	$34.15	$34.15	$33.76	$34.02	$32.03	1,103,756
2021-04-12	$34.17	$34.20	$33.68	$34.03	$32.04	1,036,432
2021-04-09	$34.45	$34.52	$33.99	$34.12	$32.12	850,310
2021-04-08	$34.00	$34.55	$33.94	$34.34	$32.33	1,043,309
2021-04-07	$34.04	$34.38	$33.84	$34.11	$32.12	1,529,364
2021-04-06	$34.19	$34.64	$33.90	$34.10	$32.11	1,718,540
2021-04-05	$34.38	$34.76	$33.98	$34.31	$32.30	1,628,139
2021-04-01	$33.75	$34.31	$33.54	$34.30	$32.29	1,633,462
2021-03-31	$33.40	$33.80	$33.22	$33.50	$31.54	1,847,215
2021-03-30	$33.04	$33.39	$32.96	$33.34	$31.39	883,647
2021-03-29	$33.61	$33.95	$33.23	$33.47	$31.18	1,197,790
2021-03-26	$33.70	$33.93	$33.17	$33.74	$31.43	1,101,047
2021-03-25	$32.67	$33.59	$32.29	$33.43	$31.14	2,238,858
2021-03-24	$32.69	$33.36	$32.62	$32.93	$30.67	2,204,436
2021-03-23	$32.65	$32.91	$32.26	$32.53	$30.30	1,145,908
2021-03-22	$32.52	$32.94	$32.32	$32.74	$30.50	1,061,135
2021-03-19	$33.44	$33.64	$32.53	$32.53	$30.30	2,868,428
2021-03-18	$33.99	$34.24	$33.28	$33.47	$31.18	1,250,007
2021-03-17	$33.56	$34.37	$33.38	$34.32	$31.97	1,375,239
2021-03-16	$34.31	$34.43	$33.67	$33.70	$31.39	1,509,489
2021-03-15	$33.92	$34.87	$33.92	$34.32	$31.97	1,941,333
2021-03-12	$33.45	$33.82	$33.05	$33.79	$31.47	1,472,401
2021-03-11	$32.87	$33.69	$32.75	$33.42	$31.13	1,462,573
2021-03-10	$32.16	$33.05	$32.16	$32.75	$30.51	1,809,183
2021-03-09	$32.55	$32.90	$32.08	$32.09	$29.89	1,504,335
2021-03-08	$32.30	$32.70	$31.96	$32.28	$30.07	1,102,879
2021-03-05	$32.17	$32.30	$30.67	$32.20	$29.99	1,688,370
2021-03-04	$32.84	$32.84	$31.49	$32.11	$29.91	1,813,854
2021-03-03	$32.82	$33.28	$32.55	$32.74	$30.50	1,178,622
2021-03-02	$33.64	$33.80	$32.66	$32.80	$30.55	1,819,232
2021-03-01	$34.17	$34.66	$33.77	$33.81	$31.49	1,578,820
2021-02-26	$33.86	$34.18	$33.03	$33.44	$31.15	3,284,078
2021-02-25	$35.27	$35.72	$33.68	$33.86	$31.54	1,979,347
2021-02-24	$34.17	$35.12	$33.99	$35.08	$32.68	1,458,778
2021-02-23	$32.96	$34.16	$32.93	$34.15	$31.81	1,918,943
2021-02-22	$32.65	$33.38	$32.44	$33.21	$30.93	1,866,250
2021-02-19	$32.24	$32.80	$32.18	$32.52	$30.29	1,218,072
2021-02-18	$32.58	$32.94	$32.12	$32.14	$29.94	872,535
2021-02-17	$33.22	$33.36	$32.63	$32.76	$30.51	1,212,335
2021-02-16	$33.07	$33.31	$32.74	$33.27	$30.99	1,343,893
2021-02-12	$32.98	$33.34	$32.72	$32.93	$30.67	1,000,131
2021-02-11	$33.19	$33.59	$32.92	$33.12	$30.85	1,248,951
2021-02-10	$32.68	$33.71	$32.55	$33.06	$30.79	1,865,473
2021-02-09	$32.31	$32.60	$32.14	$32.46	$30.24	1,523,858
2021-02-08	$32.97	$32.97	$32.34	$32.39	$30.17	1,195,732
2021-02-05	$32.96	$33.14	$32.79	$32.97	$30.71	851,004
2021-02-04	$32.31	$33.04	$32.20	$32.76	$30.51	1,461,374
2021-02-03	$31.85	$32.24	$31.55	$32.22	$30.01	1,320,022
2021-02-02	$31.78	$32.30	$31.40	$32.10	$29.90	1,289,332
2021-02-01	$31.34	$31.61	$30.74	$31.60	$29.43	1,906,401
2021-01-29	$31.66	$32.29	$30.78	$31.02	$28.89	2,033,640
2021-01-28	$31.47	$32.21	$31.38	$31.91	$29.72	2,305,112
2021-01-27	$32.27	$33.19	$31.63	$31.70	$29.53	2,575,115
2021-01-26	$32.59	$32.95	$32.32	$32.66	$30.42	1,465,047
2021-01-25	$31.80	$32.88	$31.69	$32.35	$30.13	2,072,670
2021-01-22	$31.11	$31.77	$31.03	$31.71	$29.54	1,378,360
2021-01-21	$31.13	$31.68	$30.71	$31.41	$29.26	1,340,835
2021-01-20	$30.80	$31.50	$30.76	$31.33	$29.18	2,268,896
2021-01-19	$30.95	$31.27	$30.64	$30.74	$28.63	1,752,057
2021-01-15	$30.92	$30.96	$30.27	$30.86	$28.74	1,622,456
2021-01-14	$31.06	$31.15	$30.61	$30.99	$28.87	2,130,698
2021-01-13	$30.35	$31.11	$30.32	$30.82	$28.71	2,165,064
2021-01-12	$30.49	$30.59	$30.02	$30.32	$28.24	1,908,058
2021-01-11	$30.81	$31.00	$30.57	$30.59	$28.49	2,057,106
2021-01-08	$31.31	$31.43	$30.81	$31.00	$28.88	2,859,378
2021-01-07	$32.26	$32.39	$30.48	$31.40	$29.25	3,543,533
2021-01-06	$32.74	$32.98	$31.98	$32.44	$30.22	2,286,153
2021-01-05	$32.20	$32.73	$32.19	$32.52	$30.29	2,004,516
2021-01-04	$33.98	$34.29	$32.01	$32.10	$29.90	2,111,451
2020-12-31	$33.73	$34.09	$33.27	$33.98	$31.65	1,395,503
2020-12-30	$33.75	$34.63	$33.67	$33.78	$31.46	1,627,941
2020-12-29	$34.00	$34.16	$33.03	$33.97	$31.31	2,943,147
2020-12-28	$33.09	$34.16	$32.94	$34.00	$31.34	2,981,363
2020-12-24	$33.13	$33.17	$32.70	$33.06	$30.47	491,658
2020-12-23	$33.50	$33.76	$32.78	$32.93	$30.35	1,406,092
2020-12-22	$32.49	$33.27	$32.20	$33.13	$30.53	1,444,993
2020-12-21	$31.50	$32.54	$31.28	$32.49	$29.94	2,511,813
2020-12-18	$33.58	$33.58	$31.87	$32.15	$29.63	6,416,475
2020-12-17	$33.83	$33.96	$33.30	$33.52	$30.89	1,951,452
2020-12-16	$33.50	$33.94	$33.17	$33.89	$31.23	3,321,453
2020-12-15	$32.52	$33.18	$32.05	$33.17	$30.57	2,724,430
2020-12-14	$32.87	$33.61	$32.37	$32.37	$29.83	2,084,946
2020-12-11	$32.49	$32.83	$32.11	$32.60	$30.05	1,371,306
2020-12-10	$32.65	$32.78	$32.33	$32.56	$30.01	1,552,492
2020-12-09	$32.57	$32.99	$32.42	$32.63	$30.07	1,778,775
2020-12-08	$32.30	$32.75	$32.22	$32.39	$29.85	1,897,753
2020-12-07	$33.15	$33.37	$32.49	$32.69	$30.13	1,654,234
2020-12-04	$33.18	$33.57	$33.04	$33.19	$30.59	1,715,164
2020-12-03	$32.05	$33.23	$32.05	$32.83	$30.26	2,088,849
2020-12-02	$32.27	$32.55	$31.92	$32.00	$29.49	2,575,264
2020-12-01	$33.00	$33.30	$32.27	$32.39	$29.85	2,206,895
2020-11-30	$33.19	$33.37	$32.39	$32.56	$30.01	2,178,507
2020-11-27	$33.69	$33.70	$33.13	$33.33	$30.72	864,784
2020-11-25	$33.11	$33.74	$32.81	$33.62	$30.99	1,833,445
2020-11-24	$32.82	$33.93	$32.71	$33.10	$30.51	2,297,723
2020-11-23	$32.05	$32.97	$31.87	$32.18	$29.66	2,687,020
2020-11-20	$32.04	$32.06	$31.46	$31.67	$29.19	1,985,168
2020-11-19	$31.30	$32.02	$31.07	$32.00	$29.49	1,886,704
2020-11-18	$32.22	$32.87	$31.51	$31.52	$29.05	1,975,257
2020-11-17	$32.25	$32.43	$31.40	$32.23	$29.70	1,724,675
2020-11-16	$32.74	$33.10	$32.16	$32.60	$30.05	2,803,652
2020-11-13	$30.60	$31.55	$30.58	$31.43	$28.97	1,276,010
2020-11-12	$30.71	$31.08	$30.16	$30.38	$28.00	2,218,727
2020-11-11	$32.25	$32.25	$30.79	$31.14	$28.70	2,504,925
2020-11-10	$29.80	$32.24	$29.63	$32.20	$29.68	5,187,571
2020-11-09	$29.74	$30.71	$29.24	$29.77	$27.44	4,555,455
2020-11-06	$27.29	$28.02	$27.06	$27.28	$25.14	1,468,215
2020-11-05	$27.44	$28.14	$27.15	$27.19	$25.06	1,872,410
2020-11-04	$27.35	$27.55	$26.73	$27.32	$25.18	2,539,440
2020-11-03	$27.09	$27.62	$26.77	$27.48	$25.33	2,752,183
2020-11-02	$25.95	$26.75	$25.86	$26.74	$24.64	2,321,744
2020-10-30	$25.96	$26.12	$25.23	$25.70	$23.69	2,150,871
2020-10-29	$25.61	$26.16	$25.25	$25.98	$23.94	1,504,928
2020-10-28	$25.82	$26.15	$25.45	$25.54	$23.54	2,152,056
2020-10-27	$26.95	$27.12	$26.28	$26.29	$24.23	1,165,537
2020-10-26	$27.90	$27.90	$26.73	$27.01	$24.89	1,494,530
2020-10-23	$27.90	$28.20	$27.74	$28.12	$25.92	1,304,729
2020-10-22	$27.06	$27.81	$27.06	$27.69	$25.52	5,212,997
2020-10-21	$26.78	$27.16	$26.47	$27.10	$24.98	2,018,921
2020-10-20	$26.89	$27.25	$26.80	$27.02	$24.90	2,222,996
2020-10-19	$27.38	$27.42	$26.69	$26.75	$24.65	2,410,287
2020-10-16	$27.45	$27.51	$27.08	$27.14	$25.01	1,356,065
2020-10-15	$26.98	$27.67	$26.86	$27.44	$25.29	1,272,044
2020-10-14	$27.45	$27.50	$27.00	$27.29	$25.15	1,226,168
2020-10-13	$27.75	$28.05	$27.28	$27.39	$25.24	1,270,847
2020-10-12	$28.07	$28.17	$27.66	$28.04	$25.84	1,444,967
2020-10-09	$28.65	$28.65	$27.90	$27.98	$25.79	2,253,925
2020-10-08	$28.10	$28.46	$27.90	$28.41	$26.18	2,019,644
2020-10-07	$28.61	$28.67	$27.86	$27.86	$25.68	2,506,350
2020-10-06	$29.00	$29.17	$28.34	$28.47	$26.24	2,723,995
2020-10-05	$29.10	$29.24	$28.39	$28.87	$26.61	2,819,765
2020-10-02	$27.59	$29.01	$27.44	$28.85	$26.59	2,563,467
2020-10-01	$27.59	$28.42	$27.30	$28.42	$26.19	3,037,934
2020-09-30	$27.64	$27.95	$27.10	$27.43	$25.28	2,899,244
2020-09-29	$27.51	$27.65	$26.77	$27.23	$25.10	2,129,684
2020-09-28	$27.43	$28.04	$27.35	$27.94	$25.41	1,941,626
2020-09-25	$26.20	$26.84	$26.01	$26.82	$24.40	1,920,916
2020-09-24	$26.15	$26.79	$25.91	$26.25	$23.88	2,275,275
2020-09-23	$26.90	$27.23	$26.16	$26.18	$23.81	2,708,247
2020-09-22	$26.51	$27.66	$26.46	$26.94	$24.50	3,746,894
2020-09-21	$27.50	$27.59	$26.36	$26.42	$24.03	3,351,847
2020-09-18	$28.85	$28.92	$28.06	$28.10	$25.56	4,399,297
2020-09-17	$29.23	$29.63	$28.96	$29.17	$26.53	2,231,711
2020-09-16	$29.65	$29.92	$29.34	$29.36	$26.71	3,309,917
2020-09-15	$28.98	$29.76	$28.79	$29.50	$26.83	3,623,941
2020-09-14	$27.86	$28.53	$27.86	$28.45	$25.88	2,193,578
2020-09-11	$28.31	$28.45	$27.44	$27.63	$25.13	1,920,135
2020-09-10	$28.21	$28.80	$28.09	$28.26	$25.71	2,559,598
2020-09-09	$27.93	$28.40	$27.77	$28.35	$25.79	3,190,895
2020-09-08	$27.77	$28.08	$27.29	$27.71	$25.21	2,341,634
2020-09-04	$27.95	$28.52	$27.21	$27.91	$25.39	2,697,335
2020-09-03	$27.80	$28.12	$27.41	$27.80	$25.29	3,641,234
2020-09-02	$27.18	$27.72	$26.86	$27.71	$25.21	2,385,718
2020-09-01	$26.78	$27.28	$26.50	$27.18	$24.72	2,245,156
2020-08-31	$27.60	$27.63	$26.66	$27.04	$24.60	3,179,015
2020-08-28	$27.25	$27.63	$26.90	$27.60	$25.11	2,156,313
2020-08-27	$26.36	$27.23	$26.36	$27.01	$24.57	2,181,969
2020-08-26	$26.66	$26.74	$26.26	$26.36	$23.98	2,272,266
2020-08-25	$27.19	$27.20	$26.14	$26.66	$24.25	3,332,422
2020-08-24	$26.20	$26.97	$25.85	$26.97	$24.53	3,945,053
2020-08-21	$25.87	$26.09	$25.62	$26.06	$23.70	2,817,333
2020-08-20	$24.94	$26.14	$24.82	$25.86	$23.52	3,623,936
2020-08-19	$25.38	$25.65	$24.70	$24.90	$22.65	4,129,630
2020-08-18	$25.99	$26.04	$25.22	$25.38	$23.09	4,618,800
2020-08-17	$25.90	$26.06	$25.46	$25.99	$23.64	2,827,447
2020-08-14	$25.17	$25.65	$25.08	$25.26	$22.98	1,326,910
2020-08-13	$25.56	$25.93	$25.28	$25.37	$23.08	1,520,052
2020-08-12	$25.77	$25.97	$25.43	$25.75	$23.42	1,000,215
2020-08-11	$26.00	$26.31	$25.48	$25.57	$23.26	3,137,859
2020-08-10	$25.99	$26.25	$25.56	$25.56	$23.25	1,696,423
2020-08-07	$24.65	$25.93	$24.65	$25.91	$23.57	3,093,455
2020-08-06	$24.66	$25.16	$24.45	$24.80	$22.56	2,739,689
2020-08-05	$24.36	$24.98	$24.27	$24.90	$22.65	3,140,637
2020-08-04	$23.45	$24.60	$23.41	$24.43	$22.22	2,649,674
2020-08-03	$23.60	$23.73	$23.19	$23.46	$21.34	1,953,509
2020-07-31	$23.80	$23.80	$23.12	$23.69	$21.55	2,276,358
2020-07-30	$23.52	$23.90	$23.28	$23.70	$21.56	1,258,511
2020-07-29	$23.70	$24.04	$23.33	$24.03	$21.86	2,127,604
2020-07-28	$23.22	$23.68	$22.92	$23.52	$21.39	1,435,278
2020-07-27	$22.59	$23.36	$22.23	$23.33	$21.22	1,899,304
2020-07-24	$22.52	$22.95	$22.41	$22.65	$20.60	2,382,309
2020-07-23	$23.01	$23.29	$22.19	$22.53	$20.49	2,826,680
2020-07-22	$22.40	$23.41	$22.35	$23.26	$21.16	2,270,835
2020-07-21	$22.68	$22.98	$22.45	$22.57	$20.53	3,432,531
2020-07-20	$22.74	$23.12	$22.18	$22.44	$20.41	3,205,747
2020-07-17	$22.46	$22.89	$22.07	$22.83	$20.77	2,394,776
2020-07-16	$22.18	$22.56	$22.02	$22.34	$20.32	2,859,094
2020-07-15	$22.71	$22.86	$22.18	$22.44	$20.41	4,612,453
2020-07-14	$22.15	$22.42	$21.80	$22.05	$20.06	2,557,408
2020-07-13	$22.20	$22.75	$21.72	$22.15	$20.15	2,930,588
2020-07-10	$21.40	$22.15	$21.17	$22.12	$20.12	4,790,596
2020-07-09	$22.23	$22.33	$21.00	$21.44	$19.50	3,889,777
2020-07-08	$22.39	$22.64	$21.95	$22.30	$20.28	4,137,955
2020-07-07	$23.20	$23.20	$22.37	$22.38	$20.36	1,755,140
2020-07-06	$24.03	$24.16	$23.35	$23.57	$21.44	1,846,248
2020-07-02	$24.50	$24.61	$23.34	$23.46	$21.34	2,020,927
2020-07-01	$23.96	$24.36	$23.71	$23.90	$21.74	2,476,137
2020-06-30	$23.86	$24.26	$23.38	$23.81	$21.66	2,846,245
2020-06-29	$23.68	$24.06	$23.02	$23.95	$21.79	2,572,276
2020-06-26	$24.15	$24.31	$23.47	$23.64	$21.19	3,223,121
2020-06-25	$23.27	$24.34	$23.26	$24.33	$21.81	2,476,630
2020-06-24	$24.00	$24.05	$22.67	$23.78	$21.32	4,523,146
2020-06-23	$24.58	$24.81	$24.15	$24.40	$21.87	2,404,999
2020-06-22	$24.38	$24.48	$23.79	$24.26	$21.75	3,976,112
2020-06-19	$25.59	$25.86	$24.36	$24.50	$21.96	12,055,917
2020-06-18	$24.56	$25.56	$24.40	$25.06	$22.47	4,793,916
2020-06-17	$25.90	$26.01	$25.06	$25.17	$22.57	4,314,262
2020-06-16	$26.31	$26.59	$24.85	$25.63	$22.98	4,799,516
2020-06-15	$22.43	$25.56	$22.28	$24.95	$22.37	7,084,052
2020-06-12	$23.63	$24.00	$22.50	$23.55	$21.11	3,198,141
2020-06-11	$21.74	$23.15	$21.32	$22.26	$19.96	4,455,934
2020-06-10	$25.23	$25.31	$23.54	$24.06	$21.57	4,258,965
2020-06-09	$25.69	$25.83	$25.01	$25.36	$22.74	6,642,350
2020-06-08	$27.11	$27.15	$25.97	$26.58	$23.83	5,154,701
2020-06-05	$25.90	$26.97	$24.74	$24.91	$22.33	7,956,046
2020-06-04	$22.81	$23.38	$22.09	$23.33	$20.92	4,674,334
2020-06-03	$21.15	$23.00	$21.15	$22.80	$20.44	5,153,841
2020-06-02	$21.09	$21.38	$20.69	$20.77	$18.62	3,577,026
2020-06-01	$19.36	$20.90	$19.27	$20.80	$18.65	3,020,217
2020-05-29	$19.80	$20.04	$19.26	$19.34	$17.34	4,291,439
2020-05-28	$20.53	$20.63	$19.90	$20.13	$18.05	3,389,000
2020-05-27	$20.90	$21.03	$19.85	$20.59	$18.46	3,792,119
2020-05-26	$19.90	$20.39	$19.63	$19.99	$17.92	3,691,645
2020-05-22	$18.82	$18.84	$18.31	$18.72	$16.78	2,007,258
2020-05-21	$18.07	$18.92	$18.00	$18.81	$16.86	2,808,205
2020-05-20	$18.88	$18.95	$18.02	$18.18	$16.30	3,783,799
2020-05-19	$18.28	$19.03	$17.85	$18.70	$16.76	6,346,242
2020-05-18	$18.23	$18.73	$18.11	$18.27	$16.38	6,982,376
2020-05-15	$17.40	$17.48	$16.77	$17.15	$15.38	8,730,779
2020-05-14	$17.51	$17.78	$16.63	$17.50	$15.69	8,023,505
2020-05-13	$18.88	$18.98	$17.95	$18.03	$16.16	5,905,485
2020-05-12	$20.09	$20.27	$18.96	$19.15	$17.17	8,677,711
2020-05-11	$19.75	$20.21	$19.45	$20.00	$17.93	42,703,335
2020-05-08	$20.66	$20.69	$19.81	$19.98	$17.91	10,695,480
2020-05-07	$20.06	$20.89	$19.97	$20.34	$18.23	12,075,188
2020-05-06	$19.00	$19.61	$18.50	$18.88	$16.93	3,666,059
2020-05-05	$18.78	$19.19	$18.01	$18.26	$16.37	4,162,541
2020-05-04	$17.96	$18.39	$17.20	$18.27	$16.38	3,809,969
2020-05-01	$19.16	$19.47	$18.89	$19.20	$17.21	3,526,439
2020-04-30	$19.90	$20.15	$19.06	$20.07	$17.99	5,023,512
2020-04-29	$19.60	$20.74	$19.39	$20.06	$17.98	7,479,966
2020-04-28	$17.83	$18.59	$17.44	$18.07	$16.20	5,648,533
2020-04-27	$16.00	$17.21	$15.70	$17.04	$15.28	6,468,803
2020-04-24	$15.64	$15.90	$15.44	$15.79	$14.16	4,435,874
2020-04-23	$15.82	$16.26	$15.57	$15.65	$14.03	3,849,498
2020-04-22	$16.12	$16.24	$15.60	$15.74	$14.11	3,881,861
2020-04-21	$15.87	$16.24	$15.42	$15.71	$14.08	6,124,594
2020-04-20	$16.10	$16.66	$15.63	$16.38	$14.68	7,203,179
2020-04-17	$17.57	$18.23	$16.72	$16.96	$15.20	10,591,411
2020-04-16	$17.29	$17.38	$16.27	$16.31	$14.62	5,202,310
2020-04-15	$17.96	$18.18	$16.76	$17.02	$15.26	6,600,652
2020-04-14	$18.31	$19.36	$17.51	$18.55	$16.63	14,459,336
2020-04-13	$19.06	$19.06	$16.90	$17.74	$15.90	5,794,334
2020-04-09	$17.74	$20.87	$17.36	$18.43	$16.52	13,926,361
2020-04-08	$15.94	$16.76	$15.37	$16.60	$14.88	9,691,565
2020-04-07	$16.00	$16.92	$15.10	$15.19	$13.62	7,232,126
2020-04-06	$15.37	$16.09	$14.80	$14.97	$13.42	7,868,945
2020-04-03	$15.38	$15.48	$14.33	$14.58	$13.07	4,065,312
2020-04-02	$16.01	$16.79	$15.12	$15.56	$13.95	3,496,122
2020-04-01	$16.98	$17.01	$15.88	$16.25	$14.57	3,119,901
2020-03-31	$18.50	$18.53	$17.36	$18.12	$16.24	3,745,177
2020-03-30	$19.22	$19.49	$17.69	$18.65	$16.72	3,518,722
2020-03-27	$20.52	$20.62	$19.28	$19.78	$17.41	4,177,140
2020-03-26	$20.69	$22.56	$20.03	$21.50	$18.92	4,442,614
2020-03-25	$19.02	$21.68	$18.32	$20.39	$17.94	5,533,771
2020-03-24	$17.70	$18.81	$16.82	$18.60	$16.37	5,248,342
2020-03-23	$17.71	$17.79	$16.15	$16.69	$14.69	7,242,860
2020-03-20	$17.64	$19.29	$16.72	$17.82	$15.68	5,873,541
2020-03-19	$15.26	$17.59	$13.00	$17.05	$15.00	5,620,075
2020-03-18	$18.12	$18.79	$15.11	$15.26	$13.43	6,946,086
2020-03-17	$18.83	$20.45	$17.60	$19.36	$17.04	7,199,673
2020-03-16	$24.13	$24.25	$18.40	$18.40	$16.19	6,920,885
2020-03-13	$27.47	$27.68	$25.71	$27.11	$23.86	4,196,921
2020-03-12	$26.25	$26.89	$25.00	$26.15	$23.01	6,561,364
2020-03-11	$29.81	$29.99	$28.45	$28.61	$25.18	2,674,649
2020-03-10	$30.27	$30.70	$28.60	$30.63	$26.95	3,517,040
2020-03-09	$29.89	$30.90	$29.42	$29.43	$25.90	3,356,348
2020-03-06	$32.40	$32.62	$31.28	$32.10	$28.25	3,445,437
2020-03-05	$33.58	$33.63	$32.50	$33.08	$29.11	2,888,020
2020-03-04	$34.01	$34.31	$33.24	$34.06	$29.97	3,006,390
2020-03-03	$33.80	$34.47	$32.99	$33.28	$29.29	3,764,435
2020-03-02	$33.05	$33.85	$32.33	$33.75	$29.70	2,016,564
2020-02-28	$32.74	$33.27	$31.12	$32.86	$28.92	5,545,198
2020-02-27	$36.18	$36.20	$33.48	$33.48	$29.46	4,519,477
2020-02-26	$36.99	$37.26	$36.41	$36.41	$32.04	1,401,749
2020-02-25	$38.24	$38.24	$36.96	$37.05	$32.60	1,968,266
2020-02-24	$37.94	$38.72	$37.86	$38.15	$33.57	1,633,654
2020-02-21	$37.63	$38.30	$37.58	$38.28	$33.69	2,018,924
2020-02-20	$37.40	$37.78	$37.01	$37.63	$33.11	1,873,369
2020-02-19	$37.65	$37.68	$36.83	$37.28	$32.81	2,792,505
2020-02-18	$38.70	$38.70	$37.53	$37.84	$33.30	4,027,192
2020-02-14	$39.42	$39.50	$38.36	$38.80	$34.14	2,874,107
2020-02-13	$39.14	$39.65	$39.06	$39.30	$34.58	1,534,175
2020-02-12	$39.59	$39.65	$38.83	$39.05	$34.36	1,644,482
2020-02-11	$39.99	$40.11	$39.57	$39.70	$34.94	1,436,991
2020-02-10	$40.03	$40.11	$39.82	$40.05	$35.24	639,947
2020-02-07	$39.94	$40.08	$39.68	$39.84	$35.06	648,866
2020-02-06	$39.39	$39.96	$39.30	$39.77	$35.00	1,582,034
2020-02-05	$39.20	$39.51	$39.01	$39.34	$34.62	1,902,902
2020-02-04	$39.34	$39.58	$39.18	$39.29	$34.57	1,445,195
2020-02-03	$39.25	$39.63	$39.20	$39.43	$34.70	1,260,950
2020-01-31	$39.51	$39.76	$39.24	$39.25	$34.54	1,703,436
2020-01-30	$39.25	$39.51	$39.23	$39.44	$34.71	2,105,712
2020-01-29	$39.20	$39.54	$39.09	$39.35	$34.63	1,453,542
2020-01-28	$38.51	$39.24	$38.47	$39.04	$34.35	1,698,148
2020-01-27	$38.25	$38.77	$38.11	$38.46	$33.84	1,882,458
2020-01-24	$38.79	$38.94	$38.40	$38.45	$33.84	1,082,628
2020-01-23	$38.38	$38.83	$38.16	$38.73	$34.08	1,072,133
2020-01-22	$38.73	$38.95	$38.18	$38.31	$33.71	895,597
2020-01-21	$38.00	$38.65	$37.91	$38.64	$34.00	1,401,100
2020-01-17	$38.02	$38.19	$37.88	$37.89	$33.34	928,738
2020-01-16	$37.70	$38.05	$37.39	$38.02	$33.46	1,444,889
2020-01-15	$37.57	$38.18	$37.57	$37.98	$33.42	955,855
2020-01-14	$37.66	$37.71	$37.20	$37.43	$32.94	910,405
2020-01-13	$36.93	$37.66	$36.88	$37.61	$33.10	1,964,690
2020-01-10	$36.67	$37.01	$36.60	$36.90	$32.47	1,599,765
2020-01-09	$36.67	$36.78	$36.38	$36.59	$32.20	1,371,799
2020-01-08	$36.48	$36.72	$36.38	$36.67	$32.27	1,808,569
2020-01-07	$36.78	$36.82	$36.08	$36.40	$32.03	1,849,975
2020-01-06	$36.45	$37.12	$36.38	$36.84	$32.42	3,328,260
2020-01-03	$36.00	$36.89	$35.99	$36.76	$32.35	3,162,738
2020-01-02	$37.30	$37.40	$35.84	$36.09	$31.76	2,509,116
2019-12-31	$36.84	$37.24	$36.77	$37.24	$32.77	1,093,090
2019-12-30	$36.74	$36.88	$36.52	$36.87	$32.45	1,315,238
2019-12-27	$37.17	$37.20	$36.84	$37.07	$32.31	1,316,110
2019-12-26	$37.02	$37.25	$36.87	$37.02	$32.27	895,295
2019-12-24	$36.84	$37.05	$36.71	$36.87	$32.14	633,050
2019-12-23	$37.32	$37.41	$36.66	$36.75	$32.04	1,480,202
2019-12-20	$37.09	$37.36	$36.98	$37.13	$32.37	1,876,589
2019-12-19	$37.18	$37.38	$36.91	$37.05	$32.30	1,778,361
2019-12-18	$37.00	$37.38	$36.96	$37.14	$32.38	2,263,448
2019-12-17	$37.70	$37.79	$36.92	$37.01	$32.26	2,637,021
2019-12-16	$37.34	$37.56	$36.65	$37.42	$32.62	3,237,798
2019-12-13	$37.44	$37.65	$36.74	$37.30	$32.52	3,280,795
2019-12-12	$38.50	$38.60	$37.32	$37.40	$32.60	2,796,871
2019-12-11	$39.30	$39.39	$38.41	$38.56	$33.61	2,472,411
2019-12-10	$39.61	$39.78	$39.30	$39.42	$34.36	2,004,809
2019-12-09	$39.68	$39.69	$39.28	$39.51	$34.44	2,631,701
2019-12-06	$40.00	$40.10	$39.40	$39.41	$34.35	2,763,544
2019-12-05	$39.96	$40.12	$39.72	$40.02	$34.89	1,546,178
2019-12-04	$39.93	$40.35	$39.87	$40.10	$34.96	1,269,706
2019-12-03	$39.97	$40.35	$39.80	$39.99	$34.86	1,647,899
2019-12-02	$40.54	$40.68	$40.02	$40.03	$34.89	1,456,194
2019-11-29	$40.82	$40.96	$40.62	$40.71	$35.49	719,680
2019-11-27	$40.61	$40.85	$40.40	$40.76	$35.53	1,451,286
2019-11-26	$40.32	$40.83	$40.14	$40.80	$35.57	2,845,642
2019-11-25	$40.27	$40.54	$40.15	$40.24	$35.08	1,004,924
2019-11-22	$40.24	$40.36	$39.78	$40.15	$35.00	1,421,221
2019-11-21	$40.39	$40.48	$40.19	$40.25	$35.09	2,200,626
2019-11-20	$40.12	$40.44	$39.95	$40.43	$35.24	3,616,430
2019-11-19	$40.11	$40.30	$39.95	$40.04	$34.90	1,490,227
2019-11-18	$40.41	$40.70	$40.14	$40.17	$35.02	1,305,144
2019-11-15	$39.97	$40.42	$39.77	$40.39	$35.21	1,567,438
2019-11-14	$39.96	$40.11	$39.72	$39.97	$34.84	1,130,688
2019-11-13	$38.98	$39.99	$38.98	$39.84	$34.73	1,749,444
2019-11-12	$39.25	$39.52	$38.92	$38.96	$33.96	1,586,841
2019-11-11	$38.85	$39.37	$38.80	$39.25	$34.21	1,390,721
2019-11-08	$39.05	$39.34	$38.77	$38.82	$33.84	1,665,230
2019-11-07	$38.87	$39.33	$38.84	$39.18	$34.15	2,472,215
2019-11-06	$39.25	$39.40	$38.84	$39.00	$34.00	2,766,913
2019-11-05	$39.78	$39.81	$38.47	$38.92	$33.93	2,579,973
2019-11-04	$40.19	$40.43	$39.94	$40.07	$34.93	2,039,672
2019-11-01	$40.62	$40.78	$40.10	$40.39	$35.21	1,614,787
2019-10-31	$39.96	$40.69	$39.75	$40.50	$35.30	2,557,480
2019-10-30	$39.36	$39.93	$39.11	$39.93	$34.81	1,902,076
2019-10-29	$39.11	$39.67	$39.05	$39.29	$34.25	2,286,517
2019-10-28	$38.86	$39.12	$38.64	$39.10	$34.08	2,328,115
2019-10-25	$38.91	$38.94	$38.63	$38.89	$33.90	2,395,340
2019-10-24	$38.90	$39.07	$38.61	$38.94	$33.94	1,193,258
2019-10-23	$38.56	$38.88	$38.42	$38.87	$33.88	1,523,565
2019-10-22	$38.66	$38.77	$38.25	$38.43	$33.50	1,470,196
2019-10-21	$37.77	$38.61	$37.77	$38.58	$33.63	1,486,437
2019-10-18	$37.68	$37.93	$37.49	$37.90	$33.04	1,196,592
2019-10-17	$37.52	$37.77	$37.51	$37.64	$32.81	1,082,587
2019-10-16	$37.64	$37.86	$37.15	$37.57	$32.75	1,302,135
2019-10-15	$37.60	$37.71	$37.38	$37.63	$32.80	907,025
2019-10-14	$37.74	$37.79	$37.41	$37.60	$32.78	812,352
2019-10-11	$37.82	$37.90	$37.45	$37.65	$32.82	1,130,095
2019-10-10	$37.90	$38.11	$37.76	$37.80	$32.95	2,298,418
2019-10-09	$37.95	$38.16	$37.81	$38.00	$33.13	1,235,500
2019-10-08	$38.01	$38.07	$37.51	$37.77	$32.92	990,120
2019-10-07	$37.86	$38.05	$37.75	$37.86	$33.00	1,040,812
2019-10-04	$37.82	$38.07	$37.64	$38.05	$33.17	852,013
2019-10-03	$37.27	$38.12	$37.27	$37.73	$32.89	1,245,364
2019-10-02	$37.75	$37.80	$36.95	$37.28	$32.50	1,703,132
2019-10-01	$37.35	$37.71	$36.90	$37.61	$32.79	832,608
2019-09-30	$37.21	$37.53	$37.19	$37.41	$32.61	1,042,865
2019-09-27	$37.64	$37.70	$36.98	$37.24	$32.46	1,052,296
2019-09-26	$37.40	$38.44	$37.37	$38.01	$32.83	987,541
2019-09-25	$37.53	$37.62	$37.05	$37.21	$32.13	1,371,608
2019-09-24	$37.59	$37.71	$37.34	$37.43	$32.32	1,231,331
2019-09-23	$37.64	$37.85	$37.57	$37.57	$32.45	1,097,626
2019-09-20	$37.38	$37.72	$37.26	$37.58	$32.45	2,438,476
2019-09-19	$37.00	$37.40	$36.93	$37.28	$32.20	893,153
2019-09-18	$37.34	$37.37	$36.83	$36.96	$31.92	1,123,361
2019-09-17	$36.79	$37.30	$36.75	$37.17	$32.10	1,024,747
2019-09-16	$36.06	$36.81	$36.04	$36.68	$31.68	1,431,297
2019-09-13	$36.72	$36.84	$35.88	$36.07	$31.15	1,160,848
2019-09-12	$36.69	$36.93	$36.32	$36.59	$31.60	1,140,968
2019-09-11	$36.07	$36.43	$35.83	$36.23	$31.29	2,120,810
2019-09-10	$37.00	$37.08	$35.90	$36.23	$31.29	2,323,596
2019-09-09	$37.63	$37.65	$37.01	$37.08	$32.02	1,440,015
2019-09-06	$37.66	$37.92	$37.58	$37.68	$32.54	1,454,382
2019-09-05	$38.46	$38.47	$37.67	$37.67	$32.53	1,927,086
2019-09-04	$38.49	$38.76	$38.41	$38.72	$33.44	1,460,873
2019-09-03	$37.72	$38.38	$37.67	$38.28	$33.06	1,604,388
2019-08-30	$37.48	$37.93	$37.40	$37.76	$32.61	1,848,258
2019-08-29	$37.42	$37.61	$37.15	$37.48	$32.37	1,152,542
2019-08-28	$37.22	$37.33	$37.10	$37.23	$32.15	830,561
2019-08-27	$37.25	$37.47	$37.00	$37.19	$32.12	2,264,614
2019-08-26	$36.93	$37.02	$36.56	$36.95	$31.91	1,261,763
2019-08-23	$36.90	$37.30	$36.62	$36.67	$31.67	1,873,623
2019-08-22	$36.35	$36.93	$36.35	$36.90	$31.87	836,147
2019-08-21	$36.48	$36.59	$36.23	$36.37	$31.41	1,418,358
2019-08-20	$36.75	$36.83	$36.30	$36.50	$31.52	1,433,079
2019-08-19	$36.57	$36.70	$36.29	$36.62	$31.63	1,301,188
2019-08-16	$36.21	$36.74	$36.20	$36.59	$31.60	1,210,725
2019-08-15	$36.11	$36.39	$35.96	$36.22	$31.28	1,251,546
2019-08-14	$35.90	$36.23	$35.83	$35.97	$31.06	1,142,125
2019-08-13	$36.08	$36.22	$35.82	$36.19	$31.25	1,270,202
2019-08-12	$36.33	$36.39	$35.84	$36.06	$31.14	1,442,851
2019-08-09	$35.92	$36.27	$35.83	$36.27	$31.32	1,426,827
2019-08-08	$35.60	$36.08	$35.25	$35.94	$31.04	1,219,829
2019-08-07	$34.87	$35.91	$34.76	$35.58	$30.73	1,815,930
2019-08-06	$34.60	$35.29	$34.56	$34.87	$30.11	1,706,687
2019-08-05	$34.64	$34.98	$34.07	$34.62	$29.90	2,495,244
2019-08-02	$34.20	$35.01	$34.10	$34.65	$29.92	1,416,633
2019-08-01	$34.39	$34.40	$33.62	$34.20	$29.54	1,912,271
2019-07-31	$34.31	$34.53	$33.95	$34.21	$29.54	1,423,433
2019-07-30	$34.20	$34.73	$34.14	$34.33	$29.65	867,713
2019-07-29	$34.38	$34.63	$34.18	$34.28	$29.60	1,267,996
2019-07-26	$34.00	$34.33	$33.98	$34.21	$29.54	1,251,364
2019-07-25	$34.32	$34.33	$33.88	$34.00	$29.36	1,821,529
2019-07-24	$34.26	$34.48	$34.08	$34.41	$29.72	1,616,071
2019-07-23	$33.82	$34.21	$33.68	$34.16	$29.50	1,110,474
2019-07-22	$33.72	$33.94	$33.23	$33.80	$29.19	2,277,125
2019-07-19	$33.91	$34.03	$33.55	$33.60	$29.02	1,536,787
2019-07-18	$33.70	$33.97	$33.59	$33.93	$29.30	1,490,898
2019-07-17	$34.08	$34.16	$33.62	$33.78	$29.17	1,109,401
2019-07-16	$34.02	$34.21	$33.85	$33.92	$29.29	1,460,922
2019-07-15	$34.32	$34.47	$33.81	$34.10	$29.45	941,110
2019-07-12	$34.19	$34.38	$34.02	$34.25	$29.58	882,656
2019-07-11	$34.60	$34.80	$34.01	$34.22	$29.55	1,082,036
2019-07-10	$34.52	$34.73	$34.22	$34.59	$29.87	1,058,237
2019-07-09	$34.20	$34.44	$34.15	$34.42	$29.73	861,737
2019-07-08	$34.11	$34.35	$33.96	$34.24	$29.57	873,630
2019-07-05	$33.94	$34.17	$33.41	$34.11	$29.46	971,011
2019-07-03	$33.85	$34.51	$33.85	$34.27	$29.60	924,922
2019-07-02	$33.28	$33.97	$33.28	$33.85	$29.23	1,931,269
2019-07-01	$33.43	$33.50	$32.46	$33.12	$28.60	1,698,655
2019-06-28	$33.24	$33.62	$33.12	$33.19	$28.66	2,404,365
2019-06-27	$33.02	$33.27	$32.84	$33.21	$28.68	1,572,710
2019-06-26	$34.27	$34.27	$32.90	$33.05	$28.26	2,197,979
2019-06-25	$34.95	$35.07	$34.27	$34.27	$29.30	1,647,149
2019-06-24	$35.11	$35.15	$34.72	$34.84	$29.79	1,215,994
2019-06-21	$35.29	$35.29	$34.69	$34.99	$29.92	2,934,715
2019-06-20	$35.30	$35.59	$35.10	$35.46	$30.32	1,535,435
2019-06-19	$34.61	$35.24	$34.56	$35.19	$30.09	1,471,861
2019-06-18	$35.33	$35.38	$34.63	$34.79	$29.75	1,137,850
2019-06-17	$35.23	$35.55	$35.05	$35.15	$30.06	1,118,296
2019-06-14	$35.00	$35.49	$34.99	$35.17	$30.07	1,063,349
2019-06-13	$34.89	$35.08	$34.77	$35.00	$29.93	1,596,462
2019-06-12	$34.48	$34.90	$34.37	$34.73	$29.70	1,240,857
2019-06-11	$34.27	$34.46	$34.12	$34.38	$29.40	915,751
2019-06-10	$34.74	$34.74	$34.15	$34.33	$29.36	1,194,506
2019-06-07	$34.94	$35.09	$34.73	$34.81	$29.77	1,108,630
2019-06-06	$34.96	$35.03	$34.48	$34.70	$29.67	1,638,797
2019-06-05	$34.35	$34.92	$34.25	$34.91	$29.85	1,412,478
2019-06-04	$34.57	$34.71	$33.85	$34.24	$29.28	2,050,158
2019-06-03	$34.33	$34.62	$34.25	$34.58	$29.57	1,617,005
2019-05-31	$33.59	$34.40	$33.52	$34.22	$29.26	2,173,062
2019-05-30	$33.68	$33.98	$33.59	$33.62	$28.75	1,605,877
2019-05-29	$34.36	$34.36	$33.60	$33.63	$28.76	1,718,589
2019-05-28	$34.83	$35.00	$34.21	$34.38	$29.40	2,016,208
2019-05-24	$34.72	$34.94	$34.72	$34.74	$29.71	858,636
2019-05-23	$34.22	$34.66	$34.21	$34.58	$29.57	1,195,465
2019-05-22	$33.91	$34.24	$33.88	$34.23	$29.27	1,782,183
2019-05-21	$33.91	$34.18	$33.89	$34.03	$29.10	759,143
2019-05-20	$34.05	$34.12	$33.71	$33.77	$28.88	1,556,376
2019-05-17	$34.04	$34.16	$33.79	$34.08	$29.14	1,094,677
2019-05-16	$33.80	$34.21	$33.75	$34.11	$29.17	1,111,480
2019-05-15	$34.04	$34.27	$33.86	$33.96	$29.04	1,173,194
2019-05-14	$33.88	$34.04	$33.76	$33.90	$28.99	1,142,862
2019-05-13	$33.41	$33.86	$33.41	$33.77	$28.88	1,233,895
2019-05-10	$33.16	$33.67	$33.10	$33.59	$28.72	1,736,710
2019-05-09	$33.06	$33.44	$32.63	$33.17	$28.36	1,641,479
2019-05-08	$32.85	$33.32	$32.83	$33.06	$28.27	1,610,964
2019-05-07	$33.39	$33.43	$32.67	$32.90	$28.13	2,490,022
2019-05-06	$33.50	$33.81	$33.29	$33.40	$28.56	1,235,272
2019-05-03	$33.61	$33.80	$33.20	$33.76	$28.87	1,879,463
2019-05-02	$33.10	$33.97	$33.00	$33.43	$28.59	1,742,073
2019-05-01	$33.18	$33.66	$33.15	$33.29	$28.47	1,512,099
2019-04-30	$32.96	$33.42	$32.79	$33.32	$28.49	1,365,738
2019-04-29	$33.19	$33.29	$32.93	$33.04	$28.25	1,352,092
2019-04-26	$33.21	$33.49	$33.06	$33.21	$28.40	1,022,153
2019-04-25	$32.79	$33.12	$32.61	$33.05	$28.26	1,210,566
2019-04-24	$32.66	$33.09	$32.61	$32.89	$28.12	1,207,597
2019-04-23	$32.29	$32.61	$32.02	$32.49	$27.78	1,835,693
2019-04-22	$32.03	$32.10	$31.60	$31.98	$27.35	1,603,880
2019-04-18	$31.60	$32.15	$31.48	$32.14	$27.48	1,871,255
2019-04-17	$32.08	$32.12	$31.34	$31.55	$26.98	1,898,402
2019-04-16	$33.39	$33.39	$31.79	$32.06	$27.41	2,993,126
2019-04-15	$33.50	$33.55	$33.18	$33.38	$28.54	1,072,318
2019-04-12	$33.22	$33.45	$32.92	$33.45	$28.60	1,101,881
2019-04-11	$33.40	$33.54	$33.33	$33.39	$28.55	1,027,402
2019-04-10	$33.17	$33.43	$33.05	$33.37	$28.53	963,207
2019-04-09	$33.22	$33.28	$32.98	$33.03	$28.24	679,699
2019-04-08	$33.45	$33.50	$33.12	$33.16	$28.36	1,111,620
2019-04-05	$33.12	$33.47	$33.09	$33.47	$28.62	1,528,054
2019-04-04	$33.27	$33.30	$33.01	$33.17	$28.36	1,275,312
2019-04-03	$33.30	$33.46	$33.01	$33.30	$28.47	1,487,570
2019-04-02	$33.37	$33.40	$33.03	$33.38	$28.54	1,854,349
2019-04-01	$33.56	$33.56	$32.97	$33.31	$28.48	1,532,208
2019-03-29	$33.60	$33.61	$33.33	$33.50	$28.65	1,202,678
2019-03-28	$33.22	$33.61	$33.17	$33.57	$28.71	1,694,926
2019-03-27	$34.00	$34.10	$33.47	$33.53	$28.39	2,413,003
2019-03-26	$33.48	$33.98	$33.38	$33.97	$28.77	1,797,687
2019-03-25	$33.13	$33.56	$32.83	$33.45	$28.32	1,373,464
2019-03-22	$33.20	$33.51	$33.08	$33.15	$28.07	1,637,689
2019-03-21	$32.52	$33.41	$32.50	$33.18	$28.10	1,721,942
2019-03-20	$32.30	$32.82	$32.09	$32.61	$27.61	1,331,440
2019-03-19	$32.30	$32.37	$32.14	$32.21	$27.27	957,052
2019-03-18	$32.46	$32.53	$32.11	$32.29	$27.34	1,276,474
2019-03-15	$32.60	$32.63	$32.31	$32.35	$27.39	3,063,310
2019-03-14	$32.80	$32.82	$32.51	$32.55	$27.56	2,970,237
2019-03-13	$32.82	$32.94	$32.69	$32.70	$27.69	1,386,157
2019-03-12	$32.63	$32.80	$32.63	$32.70	$27.69	1,427,354
2019-03-11	$32.43	$32.58	$32.25	$32.54	$27.55	1,215,154
2019-03-08	$32.30	$32.54	$32.13	$32.29	$27.34	1,359,179
2019-03-07	$32.44	$32.72	$32.25	$32.38	$27.42	2,108,832
2019-03-06	$32.40	$32.47	$32.17	$32.28	$27.33	1,203,396
2019-03-05	$31.98	$32.40	$31.90	$32.39	$27.43	1,285,449
2019-03-04	$32.10	$32.27	$31.75	$32.07	$27.16	1,411,152
2019-03-01	$32.47	$32.52	$31.43	$32.00	$27.10	2,688,296
2019-02-28	$32.25	$32.90	$32.14	$32.47	$27.49	2,584,850
2019-02-27	$32.01	$32.41	$31.79	$32.28	$27.33	1,856,445
2019-02-26	$32.60	$32.66	$32.19	$32.22	$27.28	1,800,004
2019-02-25	$32.75	$32.76	$32.42	$32.46	$27.49	1,521,327
2019-02-22	$32.52	$32.76	$32.32	$32.71	$27.70	2,035,056
2019-02-21	$32.19	$32.55	$31.70	$32.49	$27.51	1,323,879
2019-02-20	$32.37	$32.48	$31.81	$32.08	$27.16	1,554,560
2019-02-19	$32.52	$32.68	$32.32	$32.44	$27.47	1,773,164
2019-02-15	$32.04	$32.52	$31.88	$32.51	$27.53	2,337,430
2019-02-14	$31.83	$32.08	$31.75	$31.96	$27.06	977,870
2019-02-13	$31.67	$31.92	$31.37	$31.87	$26.99	1,914,037
2019-02-12	$32.45	$32.51	$31.66	$31.69	$26.83	1,849,545
2019-02-11	$32.59	$32.59	$32.28	$32.42	$27.45	1,501,778
2019-02-08	$32.20	$32.48	$32.17	$32.42	$27.45	917,228
2019-02-07	$31.87	$32.42	$31.70	$32.30	$27.35	1,006,167
2019-02-06	$31.99	$32.09	$31.77	$31.87	$26.99	1,099,462
2019-02-05	$32.04	$32.12	$31.68	$32.04	$27.13	1,044,592
2019-02-04	$31.52	$31.99	$31.27	$31.99	$27.09	1,303,663
2019-02-01	$32.35	$32.53	$31.26	$31.67	$26.82	2,657,937
2019-01-31	$31.65	$32.32	$31.45	$32.32	$27.37	2,253,918
2019-01-30	$31.33	$31.96	$31.33	$31.64	$26.79	1,800,856
2019-01-29	$31.05	$31.48	$31.05	$31.28	$26.49	2,615,989
2019-01-28	$30.60	$31.11	$30.53	$31.05	$26.29	1,618,683
2019-01-25	$30.11	$30.66	$30.11	$30.61	$25.92	3,473,840
2019-01-24	$30.09	$30.25	$29.95	$30.11	$25.50	1,467,765
2019-01-23	$30.38	$30.41	$29.89	$30.01	$25.41	1,849,695
2019-01-22	$30.02	$30.42	$29.84	$30.33	$25.68	2,001,546
2019-01-18	$30.09	$30.17	$29.83	$30.02	$25.42	1,643,524
2019-01-17	$30.07	$30.19	$29.85	$30.09	$25.48	1,774,613
2019-01-16	$29.43	$30.06	$29.43	$30.06	$25.45	2,419,706
2019-01-15	$29.46	$29.78	$29.44	$29.67	$25.12	1,118,739
2019-01-14	$29.33	$29.55	$29.10	$29.44	$24.93	1,441,011
2019-01-11	$29.30	$29.44	$29.09	$29.34	$24.84	1,510,471
2019-01-10	$28.64	$29.32	$28.48	$29.23	$24.75	1,476,739
2019-01-09	$28.70	$28.80	$28.23	$28.70	$24.30	1,084,159
2019-01-08	$28.36	$28.73	$28.17	$28.68	$24.29	1,410,274
2019-01-07	$28.00	$28.35	$27.92	$28.16	$23.85	1,445,448
2019-01-04	$27.71	$28.09	$27.68	$27.83	$23.57	1,689,994
2019-01-03	$27.43	$28.15	$27.41	$27.68	$23.44	2,908,025
2019-01-02	$28.06	$28.08	$27.35	$27.46	$23.25	1,897,201
2018-12-31	$28.63	$28.63	$27.92	$28.31	$23.97	2,387,290
2018-12-28	$28.89	$28.90	$28.30	$28.55	$24.18	1,798,759
2018-12-27	$28.70	$28.79	$28.05	$28.78	$24.09	1,885,141
2018-12-26	$28.05	$28.85	$27.68	$28.81	$24.12	1,691,910
2018-12-24	$29.05	$29.09	$27.76	$27.85	$23.31	1,473,488
2018-12-21	$29.36	$29.84	$29.04	$29.05	$24.32	3,139,500
2018-12-20	$29.75	$29.95	$29.12	$29.43	$24.64	2,127,787
2018-12-19	$29.79	$30.03	$29.47	$29.75	$24.90	2,097,060
2018-12-18	$29.88	$30.10	$29.69	$29.77	$24.92	2,755,221
2018-12-17	$30.91	$31.05	$29.66	$29.73	$24.89	2,278,374
2018-12-14	$30.70	$30.91	$30.59	$30.85	$25.82	1,459,340
2018-12-13	$30.17	$30.84	$30.17	$30.80	$25.78	2,257,605
2018-12-12	$30.92	$30.99	$30.11	$30.15	$25.24	1,532,686
2018-12-11	$30.61	$30.92	$30.58	$30.82	$25.80	2,027,509
2018-12-10	$30.75	$30.81	$30.29	$30.56	$25.58	1,971,392
2018-12-07	$30.71	$30.87	$30.49	$30.68	$25.68	1,601,696
2018-12-06	$29.99	$30.86	$29.78	$30.85	$25.82	2,651,831
2018-12-04	$30.03	$30.50	$29.90	$30.05	$25.15	2,807,996
2018-12-03	$29.96	$30.04	$29.72	$30.03	$25.14	1,608,196
2018-11-30	$29.85	$30.07	$29.76	$29.96	$25.08	2,311,503
2018-11-29	$29.59	$29.88	$29.49	$29.74	$24.90	2,645,456
2018-11-28	$29.31	$29.72	$29.29	$29.52	$24.71	1,500,908
2018-11-27	$29.21	$29.47	$29.10	$29.45	$24.65	1,504,099
2018-11-26	$29.49	$29.50	$29.05	$29.14	$24.39	989,883
2018-11-23	$29.16	$29.48	$28.94	$29.35	$24.57	825,962
2018-11-21	$29.01	$29.41	$28.88	$29.17	$24.42	2,148,039
2018-11-20	$28.97	$29.14	$28.84	$29.01	$24.28	2,186,282
2018-11-19	$29.37	$29.50	$28.90	$29.07	$24.33	1,680,373
2018-11-16	$28.99	$29.37	$28.89	$29.35	$24.57	1,608,065
2018-11-15	$29.34	$29.46	$28.67	$29.00	$24.28	2,930,362
2018-11-14	$29.72	$29.90	$29.34	$29.43	$24.64	2,431,281
2018-11-13	$29.88	$29.93	$29.45	$29.65	$24.82	1,421,480
2018-11-12	$29.96	$30.23	$29.85	$29.88	$25.01	1,158,198
2018-11-09	$29.90	$30.19	$29.87	$29.96	$25.08	1,459,196
2018-11-08	$29.77	$29.98	$29.68	$29.95	$25.07	1,303,933
2018-11-07	$29.62	$29.96	$29.46	$29.89	$25.02	1,888,953
2018-11-06	$29.46	$29.57	$29.19	$29.52	$24.71	2,055,660
2018-11-05	$28.99	$29.58	$28.88	$29.44	$24.64	2,173,389
2018-11-02	$29.27	$29.35	$28.51	$28.95	$24.23	1,466,243
2018-11-01	$29.51	$29.60	$28.97	$29.18	$24.43	1,511,061
2018-10-31	$29.50	$29.52	$28.91	$29.03	$24.30	2,436,153
2018-10-30	$29.18	$29.82	$29.12	$29.64	$24.81	3,034,727
2018-10-29	$29.20	$29.64	$29.13	$29.18	$24.43	2,059,546
2018-10-26	$29.56	$29.69	$28.87	$29.09	$24.35	2,564,671
2018-10-25	$29.31	$29.76	$29.11	$29.64	$24.81	1,417,795
2018-10-24	$28.73	$29.60	$28.65	$29.35	$24.57	1,867,173
2018-10-23	$28.17	$28.84	$28.08	$28.66	$23.99	1,750,153
2018-10-22	$28.70	$28.85	$28.22	$28.22	$23.62	911,563
2018-10-19	$28.55	$28.79	$28.54	$28.67	$24.00	1,231,154
2018-10-18	$28.36	$28.66	$28.27	$28.50	$23.86	1,752,371
2018-10-17	$28.29	$28.38	$27.92	$28.37	$23.75	2,775,828
2018-10-16	$27.81	$28.41	$27.64	$28.29	$23.68	1,228,302
2018-10-15	$27.40	$27.93	$27.40	$27.68	$23.17	1,002,942
2018-10-12	$27.60	$27.79	$27.37	$27.43	$22.96	1,071,046
2018-10-11	$28.11	$28.13	$27.40	$27.40	$22.94	1,437,033
2018-10-10	$28.35	$28.52	$28.10	$28.10	$23.52	1,209,606
2018-10-09	$28.10	$28.58	$27.98	$28.47	$23.83	1,834,690
2018-10-08	$27.62	$28.24	$27.56	$28.10	$23.52	1,222,616
2018-10-05	$27.41	$27.77	$27.37	$27.60	$23.10	1,413,438
2018-10-04	$27.27	$27.48	$26.93	$27.41	$22.95	1,462,661
2018-10-03	$27.67	$27.93	$27.28	$27.41	$22.95	1,648,873
2018-10-02	$27.89	$27.89	$27.66	$27.70	$23.19	815,972
2018-10-01	$27.85	$28.01	$27.65	$27.82	$23.29	1,376,930
2018-09-28	$27.40	$27.79	$27.39	$27.79	$23.26	1,524,852
2018-09-27	$27.40	$27.54	$27.23	$27.37	$22.91	853,723
2018-09-26	$27.85	$27.87	$27.53	$27.55	$22.79	1,223,531
2018-09-25	$27.99	$27.99	$27.59	$27.85	$23.04	1,742,138
2018-09-24	$28.00	$28.06	$27.73	$27.92	$23.09	1,624,015
2018-09-21	$28.01	$28.10	$27.84	$28.00	$23.16	2,712,293
2018-09-20	$27.77	$28.15	$27.58	$28.12	$23.26	1,587,103
2018-09-19	$28.31	$28.31	$27.57	$27.74	$22.94	1,831,100
2018-09-18	$28.57	$28.66	$28.23	$28.24	$23.36	1,685,365
2018-09-17	$28.71	$28.80	$28.46	$28.57	$23.63	1,615,354
2018-09-14	$28.86	$28.90	$28.46	$28.68	$23.72	1,015,886
2018-09-13	$29.00	$29.04	$28.85	$28.91	$23.91	898,639
2018-09-12	$29.11	$29.11	$28.81	$28.87	$23.88	1,169,356
2018-09-11	$28.92	$29.09	$28.83	$28.96	$23.95	1,216,028
2018-09-10	$28.95	$29.09	$28.83	$28.89	$23.90	868,517
2018-09-07	$29.05	$29.07	$28.83	$28.84	$23.85	1,106,677
2018-09-06	$29.16	$29.52	$29.11	$29.22	$24.17	2,239,043
2018-09-05	$28.86	$29.19	$28.76	$29.08	$24.05	1,319,154
2018-09-04	$28.85	$29.00	$28.54	$28.95	$23.95	2,707,752
2018-08-31	$28.71	$28.99	$28.65	$28.81	$23.83	1,790,241
2018-08-30	$28.97	$29.09	$28.61	$28.68	$23.72	1,217,096
2018-08-29	$29.00	$29.22	$28.87	$28.97	$23.96	1,433,670
2018-08-28	$28.55	$28.91	$28.50	$28.89	$23.90	2,041,828
2018-08-27	$28.69	$28.78	$28.43	$28.54	$23.61	1,463,495
2018-08-24	$28.50	$28.78	$28.44	$28.67	$23.71	1,030,184
2018-08-23	$28.60	$28.73	$28.46	$28.53	$23.60	1,761,264
2018-08-22	$28.67	$28.74	$28.48	$28.57	$23.63	1,188,345
2018-08-21	$28.81	$28.85	$28.45	$28.66	$23.71	1,455,715
2018-08-20	$29.11	$29.12	$28.83	$28.83	$23.85	1,495,829
2018-08-17	$28.81	$29.00	$28.78	$29.00	$23.99	1,240,217
2018-08-16	$28.64	$28.83	$28.58	$28.78	$23.80	1,176,639
2018-08-15	$28.54	$28.80	$28.45	$28.69	$23.73	1,487,421
2018-08-14	$28.41	$28.54	$28.40	$28.51	$23.58	1,508,615
2018-08-13	$28.33	$28.42	$28.13	$28.35	$23.45	1,325,495
2018-08-10	$28.50	$28.68	$28.27	$28.28	$23.39	1,215,949
2018-08-09	$28.37	$28.62	$28.30	$28.50	$23.57	1,355,315
2018-08-08	$28.54	$28.55	$28.23	$28.37	$23.47	1,210,731
2018-08-07	$28.54	$28.56	$28.26	$28.53	$23.60	1,696,732
2018-08-06	$28.32	$28.59	$28.18	$28.56	$23.62	2,406,719
2018-08-03	$27.86	$28.34	$27.84	$28.28	$23.39	1,573,796
2018-08-02	$27.39	$27.90	$27.21	$27.76	$22.96	1,619,688
2018-08-01	$27.18	$27.41	$26.96	$27.41	$22.67	1,710,790
2018-07-31	$27.38	$27.71	$27.25	$27.45	$22.70	1,177,806
2018-07-30	$27.25	$27.32	$26.97	$27.28	$22.56	1,471,128
2018-07-27	$27.70	$27.75	$27.20	$27.23	$22.52	1,987,836
2018-07-26	$27.63	$27.76	$27.51	$27.59	$22.82	1,033,636
2018-07-25	$27.34	$27.72	$27.27	$27.63	$22.85	1,069,770
2018-07-24	$27.40	$27.44	$27.21	$27.27	$22.56	701,908
2018-07-23	$27.54	$27.55	$27.20	$27.44	$22.70	1,049,630
2018-07-20	$27.61	$27.75	$27.41	$27.56	$22.80	821,998
2018-07-19	$27.37	$27.84	$27.33	$27.71	$22.92	1,300,403
2018-07-18	$27.40	$27.43	$27.18	$27.41	$22.67	1,576,232
2018-07-17	$27.41	$27.48	$27.30	$27.43	$22.69	1,107,239
2018-07-16	$27.54	$27.58	$27.15	$27.36	$22.63	921,424
2018-07-13	$27.50	$27.74	$27.50	$27.58	$22.81	867,533
2018-07-12	$27.54	$27.80	$27.48	$27.70	$22.91	736,924
2018-07-11	$27.49	$27.70	$27.45	$27.55	$22.79	1,213,922
2018-07-10	$27.75	$27.94	$27.49	$27.50	$22.75	1,100,128
2018-07-09	$27.97	$28.02	$27.57	$27.73	$22.94	1,160,991
2018-07-06	$27.85	$28.05	$27.82	$27.96	$23.13	1,058,668
2018-07-05	$27.49	$27.80	$27.36	$27.76	$22.96	1,505,038
2018-07-03	$27.05	$27.63	$26.93	$27.40	$22.66	718,038
2018-07-02	$27.37	$27.56	$26.83	$26.96	$22.30	1,401,024
2018-06-29	$27.08	$27.45	$26.87	$27.40	$22.66	1,806,843
2018-06-28	$26.71	$27.20	$26.64	$27.18	$22.48	1,713,673
2018-06-27	$27.25	$27.30	$26.94	$27.03	$22.11	1,354,387
2018-06-26	$27.09	$27.31	$27.09	$27.16	$22.21	1,158,732
2018-06-25	$27.20	$27.25	$26.91	$27.05	$22.12	1,294,573
2018-06-22	$27.17	$27.25	$26.96	$27.23	$22.27	2,519,802
2018-06-21	$27.09	$27.17	$26.96	$27.16	$22.21	1,854,511
2018-06-20	$26.76	$27.16	$26.65	$27.08	$22.15	1,789,107
2018-06-19	$26.68	$26.86	$26.60	$26.65	$21.79	1,492,389
2018-06-18	$26.80	$26.96	$26.62	$26.77	$21.89	1,004,165
2018-06-15	$26.93	$27.05	$26.76	$26.87	$21.97	2,261,774
2018-06-14	$26.73	$26.94	$26.65	$26.88	$21.98	1,126,775
2018-06-13	$27.03	$27.14	$26.56	$26.61	$21.76	1,146,372
2018-06-12	$26.85	$27.20	$26.84	$27.00	$22.08	1,384,600
2018-06-11	$26.85	$26.96	$26.71	$26.86	$21.97	1,083,249
2018-06-08	$26.87	$27.09	$26.81	$26.88	$21.98	1,813,181
2018-06-07	$26.79	$26.94	$26.65	$26.90	$22.00	1,141,925
2018-06-06	$26.57	$26.81	$26.48	$26.78	$21.90	1,206,091
2018-06-05	$26.63	$26.65	$26.44	$26.59	$21.75	1,605,415
2018-06-04	$26.63	$26.83	$26.42	$26.53	$21.70	1,551,850
2018-06-01	$26.71	$26.72	$26.43	$26.50	$21.67	1,829,473
2018-05-31	$27.01	$27.07	$26.77	$26.80	$21.92	1,345,989
2018-05-30	$26.81	$27.23	$26.65	$27.01	$22.09	1,234,808
2018-05-29	$26.41	$26.84	$26.26	$26.77	$21.89	1,600,787
2018-05-25	$26.16	$26.47	$26.07	$26.41	$21.60	1,096,127
2018-05-24	$26.31	$26.36	$26.04	$26.10	$21.34	1,384,650
2018-05-23	$25.91	$26.38	$25.85	$26.22	$21.44	1,272,030
2018-05-22	$25.87	$25.92	$25.70	$25.83	$21.12	1,012,746
2018-05-21	$25.64	$25.92	$25.47	$25.87	$21.16	904,922
2018-05-18	$25.63	$25.69	$25.37	$25.57	$20.91	796,784
2018-05-17	$25.53	$25.63	$25.43	$25.53	$20.88	920,018
2018-05-16	$25.69	$25.90	$25.51	$25.56	$20.90	1,285,332
2018-05-15	$25.69	$25.70	$25.38	$25.52	$20.87	1,879,292
2018-05-14	$26.06	$26.15	$25.75	$25.80	$21.10	1,308,669
2018-05-11	$26.43	$26.45	$26.01	$26.12	$21.36	1,247,263
2018-05-10	$26.12	$26.31	$26.07	$26.31	$21.52	1,060,522
2018-05-09	$25.88	$26.22	$25.79	$26.12	$21.36	1,648,227
2018-05-08	$25.97	$26.09	$25.87	$25.90	$21.18	1,329,179
2018-05-07	$25.82	$26.06	$25.71	$25.97	$21.24	2,097,800
2018-05-04	$25.19	$25.84	$25.16	$25.74	$21.05	1,764,266
2018-05-03	$24.93	$25.26	$24.80	$25.10	$20.53	1,754,892
2018-05-02	$25.26	$25.33	$24.92	$24.93	$20.39	3,527,123
2018-05-01	$25.25	$25.44	$25.07	$25.33	$20.71	1,429,025
2018-04-30	$25.44	$25.54	$25.10	$25.23	$20.63	1,075,935
2018-04-27	$25.12	$25.52	$25.09	$25.39	$20.76	1,044,942
2018-04-26	$24.86	$25.27	$24.80	$25.11	$20.54	1,335,764
2018-04-25	$24.44	$24.84	$24.35	$24.76	$20.25	1,404,121
2018-04-24	$24.20	$24.67	$24.19	$24.55	$20.08	1,336,961
2018-04-23	$24.32	$24.35	$24.04	$24.14	$19.74	1,390,753
2018-04-20	$24.73	$24.78	$24.28	$24.30	$19.87	1,679,192
2018-04-19	$25.05	$25.09	$24.50	$24.65	$20.16	986,683
2018-04-18	$25.18	$25.34	$25.06	$25.11	$20.54	641,023
2018-04-17	$24.80	$25.33	$24.69	$25.16	$20.58	1,250,224
2018-04-16	$24.70	$24.93	$24.54	$24.80	$20.28	1,161,917
2018-04-13	$24.56	$24.76	$24.46	$24.66	$20.17	1,446,795
2018-04-12	$25.11	$25.11	$24.51	$24.51	$20.04	1,421,820
2018-04-11	$25.00	$25.38	$24.98	$25.18	$20.59	1,054,925
2018-04-10	$25.20	$25.22	$25.01	$25.06	$20.49	991,451
2018-04-09	$25.14	$25.37	$25.04	$25.12	$20.54	1,304,985
2018-04-06	$25.32	$25.58	$25.02	$25.08	$20.51	1,816,431
2018-04-05	$25.44	$25.49	$25.19	$25.27	$20.67	1,679,537
2018-04-04	$25.05	$25.55	$25.02	$25.53	$20.88	1,521,505
2018-04-03	$24.78	$25.23	$24.67	$25.17	$20.58	1,301,026
2018-04-02	$24.84	$25.21	$24.69	$24.75	$20.24	1,850,957
2018-03-29	$24.85	$24.93	$24.64	$24.82	$20.30	1,568,795
2018-03-28	$24.27	$24.93	$24.27	$24.77	$20.26	1,611,297
2018-03-27	$24.50	$24.83	$24.20	$24.52	$19.80	1,974,295
2018-03-26	$24.44	$24.48	$24.10	$24.42	$19.72	1,844,126
2018-03-23	$24.53	$24.58	$24.18	$24.27	$19.60	1,378,379
2018-03-22	$24.37	$24.84	$24.34	$24.46	$19.76	2,507,015
2018-03-21	$24.45	$24.58	$24.25	$24.40	$19.71	1,575,478
2018-03-20	$24.46	$24.60	$24.33	$24.48	$19.77	2,527,023
2018-03-19	$24.50	$24.51	$24.26	$24.38	$19.69	1,382,033
2018-03-16	$24.41	$24.58	$24.31	$24.50	$19.79	1,962,197
2018-03-15	$24.47	$24.63	$24.38	$24.49	$19.78	1,891,476
2018-03-14	$24.83	$24.99	$24.47	$24.50	$19.79	1,869,561
2018-03-13	$24.95	$25.06	$24.70	$24.80	$20.03	1,342,576
2018-03-12	$24.69	$24.94	$24.61	$24.82	$20.05	1,596,180
2018-03-09	$24.53	$24.70	$24.27	$24.69	$19.94	1,273,360
2018-03-08	$24.67	$24.88	$24.44	$24.60	$19.87	1,099,192
2018-03-07	$24.48	$24.73	$24.32	$24.53	$19.81	3,958,586
2018-03-06	$24.28	$24.66	$24.09	$24.50	$19.79	2,169,042
2018-03-05	$24.00	$24.36	$23.95	$24.29	$19.62	1,786,257
2018-03-02	$23.79	$24.07	$23.61	$23.99	$19.38	3,052,219
2018-03-01	$23.86	$24.23	$23.73	$23.87	$19.28	3,581,614
2018-02-28	$23.72	$24.02	$23.65	$23.84	$19.26	3,263,883
2018-02-27	$24.01	$24.14	$23.56	$23.58	$19.05	1,683,732
2018-02-26	$24.13	$24.24	$23.82	$23.97	$19.36	2,151,014
2018-02-23	$23.88	$24.03	$23.67	$23.98	$19.37	1,086,376
2018-02-22	$23.27	$23.90	$23.27	$23.73	$19.17	2,092,780
2018-02-21	$23.36	$23.54	$22.87	$22.90	$18.50	2,533,446
2018-02-20	$23.75	$23.92	$23.37	$23.40	$18.90	1,578,324
2018-02-16	$23.72	$23.97	$23.66	$23.82	$19.24	2,141,118
2018-02-15	$23.50	$23.72	$23.38	$23.63	$19.09	1,482,728
2018-02-14	$23.14	$23.52	$22.94	$23.41	$18.91	1,864,797
2018-02-13	$23.43	$23.56	$22.92	$23.38	$18.88	1,898,729
2018-02-12	$23.29	$23.56	$22.60	$23.44	$18.93	2,883,717
2018-02-09	$22.62	$23.44	$22.52	$23.18	$18.72	3,090,085
2018-02-08	$23.01	$23.23	$22.51	$22.52	$18.19	3,714,790
2018-02-07	$23.20	$23.55	$23.01	$23.01	$18.59	3,622,280
2018-02-06	$22.79	$23.46	$22.56	$23.19	$18.73	2,921,861
2018-02-05	$23.63	$23.82	$23.02	$23.03	$18.60	1,603,413
2018-02-02	$23.75	$23.77	$23.29	$23.71	$19.15	1,345,552
2018-02-01	$24.50	$24.65	$23.78	$23.87	$19.28	2,217,854
2018-01-31	$24.16	$24.57	$24.14	$24.51	$19.80	1,431,494
2018-01-30	$24.19	$24.36	$24.06	$24.06	$19.43	1,527,766
2018-01-29	$24.62	$24.66	$24.10	$24.46	$19.76	1,165,480
2018-01-26	$24.96	$24.96	$24.51	$24.62	$19.89	597,559
2018-01-25	$24.88	$25.02	$24.61	$24.80	$20.03	1,076,476
2018-01-24	$25.09	$25.21	$24.77	$24.90	$20.11	633,853
2018-01-23	$24.91	$25.15	$24.82	$25.13	$20.30	726,946
2018-01-22	$24.15	$24.80	$24.14	$24.79	$20.02	1,399,154
2018-01-19	$24.12	$24.24	$23.95	$24.14	$19.50	1,816,167
2018-01-18	$24.66	$24.68	$24.16	$24.17	$19.52	1,699,554
2018-01-17	$24.73	$24.79	$24.58	$24.76	$20.00	1,214,222
2018-01-16	$24.60	$24.73	$24.50	$24.60	$19.87	1,703,053
2018-01-12	$24.73	$24.79	$24.33	$24.47	$19.76	1,712,306
2018-01-11	$24.73	$24.96	$24.71	$24.81	$20.04	1,096,586
2018-01-10	$25.13	$25.13	$24.50	$24.70	$19.95	2,098,853
2018-01-09	$25.32	$25.35	$25.04	$25.09	$20.27	1,719,014
2018-01-08	$25.41	$25.48	$25.14	$25.32	$20.45	1,607,122
2018-01-05	$25.51	$25.53	$25.20	$25.35	$20.48	1,100,420
2018-01-04	$25.80	$25.87	$25.48	$25.50	$20.60	1,191,139
2018-01-03	$25.80	$26.10	$25.80	$25.90	$20.92	1,344,340
2018-01-02	$26.11	$26.11	$25.75	$25.84	$20.87	1,290,308
2017-12-29	$26.11	$26.17	$25.90	$26.04	$21.03	1,267,326
2017-12-28	$25.79	$26.05	$25.60	$26.03	$21.02	852,528
2017-12-27	$25.89	$26.07	$25.78	$26.04	$20.78	895,663
2017-12-26	$25.51	$26.01	$25.50	$25.76	$20.56	878,004
2017-12-22	$25.50	$25.59	$25.33	$25.55	$20.39	924,400
2017-12-21	$25.54	$25.59	$25.31	$25.37	$20.25	1,243,200
2017-12-20	$25.74	$25.83	$25.49	$25.49	$20.35	1,673,927
2017-12-19	$26.25	$26.25	$25.58	$25.63	$20.46	1,686,302
2017-12-18	$26.04	$26.37	$26.01	$26.14	$20.86	1,322,706
2017-12-15	$25.91	$26.16	$25.85	$25.93	$20.70	2,608,530
2017-12-14	$26.04	$26.15	$25.88	$25.90	$20.67	1,181,886
2017-12-13	$25.82	$26.23	$25.82	$26.17	$20.89	1,388,408
2017-12-12	$25.75	$25.97	$25.70	$25.75	$20.55	1,086,233
2017-12-11	$25.76	$25.87	$25.62	$25.74	$20.55	538,562
2017-12-08	$25.78	$25.88	$25.68	$25.81	$20.60	804,397
2017-12-07	$25.47	$25.68	$25.41	$25.65	$20.47	816,626
2017-12-06	$25.52	$25.58	$25.37	$25.50	$20.35	744,952
2017-12-05	$25.91	$25.96	$25.48	$25.48	$20.34	824,363
2017-12-04	$25.95	$26.24	$25.89	$25.95	$20.71	876,119
2017-12-01	$25.91	$26.10	$25.88	$25.93	$20.70	1,540,038
2017-11-30	$25.85	$25.95	$25.74	$25.82	$20.61	869,819
2017-11-29	$25.74	$25.95	$25.65	$25.79	$20.59	761,555
2017-11-28	$25.95	$26.05	$25.70	$25.84	$20.63	723,250
2017-11-27	$26.19	$26.22	$25.95	$26.08	$20.82	900,163
2017-11-24	$26.37	$26.45	$26.01	$26.12	$20.85	547,222
2017-11-22	$26.06	$26.58	$26.06	$26.37	$21.05	1,470,346
2017-11-21	$25.97	$26.35	$25.97	$26.25	$20.95	913,907
2017-11-20	$26.18	$26.24	$25.95	$25.98	$20.74	618,959
2017-11-17	$25.90	$26.30	$25.85	$26.25	$20.95	920,928
2017-11-16	$25.77	$25.96	$25.63	$25.89	$20.67	1,133,473
2017-11-15	$26.00	$26.08	$25.78	$25.79	$20.59	1,432,063
2017-11-14	$26.08	$26.15	$25.89	$26.02	$20.77	1,198,275
2017-11-13	$26.05	$26.30	$26.01	$26.17	$20.89	1,226,495
2017-11-10	$25.80	$26.07	$25.76	$25.95	$20.71	810,780
2017-11-09	$26.00	$26.25	$25.90	$25.94	$20.71	970,704
2017-11-08	$26.10	$26.35	$26.01	$26.11	$20.84	1,764,633
2017-11-07	$25.80	$26.26	$25.74	$26.10	$20.83	2,041,861
2017-11-06	$25.62	$26.07	$25.60	$25.78	$20.58	1,690,974
2017-11-03	$25.09	$25.60	$24.88	$25.53	$20.38	2,304,899
2017-11-02	$25.20	$25.42	$24.76	$25.23	$20.14	2,817,121
2017-11-01	$24.70	$24.81	$24.54	$24.70	$19.72	1,474,684
2017-10-31	$24.63	$24.73	$24.36	$24.69	$19.71	1,176,495
2017-10-30	$24.54	$24.93	$24.48	$24.55	$19.60	1,515,081
2017-10-27	$24.32	$24.62	$24.14	$24.54	$19.59	988,770
2017-10-26	$24.60	$24.61	$24.11	$24.29	$19.39	2,025,666
2017-10-25	$24.94	$25.02	$24.36	$24.54	$19.59	1,670,827
2017-10-24	$25.02	$25.27	$24.97	$25.01	$19.96	1,476,346
2017-10-23	$25.38	$25.38	$24.99	$25.06	$20.00	1,696,343
2017-10-20	$25.55	$25.59	$25.11	$25.31	$20.20	1,775,868
2017-10-19	$25.72	$25.95	$25.51	$25.64	$20.47	1,837,174
2017-10-18	$25.77	$25.88	$25.47	$25.75	$20.55	2,253,028
2017-10-17	$25.72	$26.11	$25.64	$25.86	$20.64	1,626,201
2017-10-16	$25.47	$25.88	$25.33	$25.77	$20.57	1,348,012
2017-10-13	$25.43	$25.79	$25.30	$25.50	$20.35	2,186,635
2017-10-12	$25.13	$25.30	$24.97	$25.30	$20.19	874,928
2017-10-11	$25.00	$25.28	$25.00	$25.11	$20.04	1,345,033
2017-10-10	$25.03	$25.30	$24.92	$25.00	$19.95	1,661,762
2017-10-09	$24.95	$25.03	$24.87	$24.96	$19.92	1,001,193
2017-10-06	$24.93	$24.99	$24.63	$24.87	$19.85	1,147,841
2017-10-05	$25.09	$25.34	$25.03	$25.06	$20.00	1,344,020
2017-10-04	$25.20	$25.20	$24.92	$25.12	$20.05	1,766,016
2017-10-03	$25.25	$25.27	$25.05	$25.19	$20.11	1,744,490
2017-10-02	$24.98	$25.17	$24.95	$25.14	$20.07	1,977,515
2017-09-29	$24.83	$25.07	$24.76	$24.87	$19.85	1,616,112
2017-09-28	$24.83	$24.96	$24.67	$24.80	$19.80	1,895,297
2017-09-27	$25.50	$25.51	$25.02	$25.08	$19.77	2,259,981
2017-09-26	$25.52	$25.72	$25.45	$25.55	$20.14	1,165,766
2017-09-25	$25.54	$25.73	$25.43	$25.46	$20.07	1,304,870
2017-09-22	$25.57	$25.79	$25.43	$25.48	$20.09	1,109,305
2017-09-21	$25.46	$25.85	$25.42	$25.51	$20.11	2,063,674
2017-09-20	$26.00	$26.02	$25.38	$25.52	$20.12	2,211,906
2017-09-19	$25.80	$26.05	$25.76	$25.89	$20.41	1,986,475
2017-09-18	$26.01	$26.14	$25.66	$25.74	$20.29	2,553,413
2017-09-15	$25.93	$26.06	$25.73	$26.01	$20.50	1,312,509
2017-09-14	$25.70	$26.00	$25.59	$25.93	$20.44	1,317,007
2017-09-13	$25.78	$25.90	$25.58	$25.70	$20.26	1,341,709
2017-09-12	$26.00	$26.14	$25.59	$25.72	$20.28	1,493,060
2017-09-11	$25.72	$26.03	$25.70	$25.89	$20.41	1,477,415
2017-09-08	$25.41	$25.75	$25.41	$25.72	$20.28	1,194,646
2017-09-07	$25.39	$25.55	$25.33	$25.50	$20.10	1,169,587
2017-09-06	$25.34	$25.80	$25.22	$25.29	$19.94	1,722,103
2017-09-05	$25.65	$25.74	$25.23	$25.29	$19.94	1,572,097
2017-09-01	$25.45	$25.72	$25.28	$25.56	$20.15	1,268,375
2017-08-31	$25.26	$25.68	$25.17	$25.38	$20.01	1,903,185
2017-08-30	$24.84	$25.08	$24.71	$25.08	$19.77	1,040,653
2017-08-29	$24.84	$24.97	$24.76	$24.84	$19.58	941,230
2017-08-28	$25.13	$25.15	$24.67	$24.84	$19.58	1,134,883
2017-08-25	$24.90	$25.18	$24.85	$25.03	$19.73	898,759
2017-08-24	$25.00	$25.16	$24.82	$24.82	$19.57	892,678
2017-08-23	$24.79	$25.07	$24.71	$24.93	$19.65	883,896
2017-08-22	$25.05	$25.14	$24.74	$24.79	$19.54	1,146,977
2017-08-21	$24.95	$25.23	$24.76	$25.09	$19.78	2,253,393
2017-08-18	$25.07	$25.14	$24.55	$24.86	$19.60	2,353,222
2017-08-17	$25.01	$25.33	$24.99	$25.07	$19.76	2,661,863
2017-08-16	$24.55	$25.39	$24.55	$25.01	$19.72	3,613,599
2017-08-15	$24.21	$24.52	$23.80	$24.51	$19.32	2,935,074
2017-08-14	$23.84	$24.37	$23.79	$24.24	$19.11	2,032,805
2017-08-11	$23.77	$23.83	$23.44	$23.70	$18.68	1,286,366
2017-08-10	$23.89	$24.07	$23.82	$23.86	$18.81	996,959
2017-08-09	$23.83	$24.09	$23.67	$23.90	$18.84	1,021,509
2017-08-08	$23.76	$24.00	$23.60	$23.80	$18.76	2,795,157
2017-08-07	$24.01	$24.04	$23.72	$23.84	$18.79	993,669
2017-08-04	$23.53	$24.10	$23.49	$23.97	$18.90	1,518,085
2017-08-03	$23.40	$23.63	$23.20	$23.62	$18.62	1,431,356
2017-08-02	$23.57	$23.62	$23.21	$23.40	$18.45	1,464,049
2017-08-01	$23.48	$23.76	$23.48	$23.58	$18.59	1,711,959
2017-07-31	$23.61	$23.64	$23.25	$23.39	$18.44	1,749,828
2017-07-28	$23.75	$23.82	$23.54	$23.60	$18.60	952,203
2017-07-27	$23.55	$24.04	$23.34	$23.73	$18.71	1,589,717
2017-07-26	$23.28	$23.71	$23.28	$23.58	$18.59	1,455,712
2017-07-25	$23.28	$23.33	$23.16	$23.28	$18.35	1,701,582
2017-07-24	$23.30	$23.37	$23.05	$23.24	$18.32	1,167,390
2017-07-21	$23.50	$23.61	$23.10	$23.27	$18.34	1,249,022
2017-07-20	$23.55	$23.77	$23.39	$23.40	$18.45	1,612,143
2017-07-19	$23.32	$23.45	$23.16	$23.40	$18.45	1,947,392
2017-07-18	$23.47	$23.49	$23.11	$23.23	$18.31	2,551,811
2017-07-17	$23.12	$23.59	$23.10	$23.52	$18.54	2,082,026
2017-07-14	$23.06	$23.36	$23.03	$23.07	$18.19	2,753,157
2017-07-13	$22.52	$22.98	$22.40	$22.95	$18.09	2,001,650
2017-07-12	$22.18	$22.63	$22.12	$22.48	$17.72	2,265,846
2017-07-11	$21.78	$22.04	$21.59	$22.02	$17.36	1,997,772
2017-07-10	$22.26	$22.40	$21.71	$21.75	$17.15	2,344,138
2017-07-07	$22.20	$22.29	$22.03	$22.26	$17.55	1,815,383
2017-07-06	$22.31	$22.44	$22.05	$22.15	$17.46	2,078,024
2017-07-05	$23.00	$23.02	$22.35	$22.37	$17.64	2,550,369
2017-07-03	$22.54	$23.02	$22.52	$23.00	$18.13	1,006,556
2017-06-30	$22.95	$23.03	$22.40	$22.45	$17.70	2,498,305
2017-06-29	$23.03	$23.40	$22.77	$22.83	$18.00	3,365,706
2017-06-28	$22.62	$23.23	$22.52	$23.06	$18.18	4,310,574
2017-06-27	$23.15	$23.25	$22.54	$22.69	$17.67	7,275,096
2017-06-26	$22.60	$23.15	$22.21	$23.11	$17.99	9,112,228
2017-06-23	$20.50	$20.89	$20.41	$20.77	$16.17	2,249,262
2017-06-22	$20.24	$20.54	$20.08	$20.50	$15.96	1,892,719
2017-06-21	$20.65	$20.73	$20.14	$20.25	$15.77	890,032
2017-06-20	$20.82	$20.84	$20.51	$20.63	$16.06	741,203
2017-06-19	$21.08	$21.14	$20.67	$20.72	$16.13	1,161,295
2017-06-16	$21.05	$21.13	$20.79	$21.12	$16.44	2,145,679
2017-06-15	$20.57	$21.04	$20.52	$21.01	$16.36	1,827,176
2017-06-14	$21.46	$21.46	$20.59	$20.73	$16.14	1,670,257
2017-06-13	$20.66	$20.72	$20.42	$20.70	$16.12	1,454,284
2017-06-12	$20.30	$20.75	$20.30	$20.68	$16.10	1,262,880
2017-06-09	$20.33	$20.39	$20.09	$20.30	$15.80	1,754,460
2017-06-08	$20.74	$20.79	$20.25	$20.33	$15.83	971,187
2017-06-07	$20.38	$20.80	$20.34	$20.72	$16.13	1,536,933
2017-06-06	$20.66	$20.72	$20.26	$20.33	$15.83	1,637,917
2017-06-05	$20.82	$20.85	$20.45	$20.56	$16.01	1,025,852
2017-06-02	$20.86	$21.09	$20.80	$20.94	$16.30	1,917,922
2017-06-01	$20.48	$20.77	$20.32	$20.74	$16.15	1,904,071
2017-05-31	$20.60	$20.75	$20.38	$20.38	$15.87	1,532,717
2017-05-30	$20.60	$20.78	$20.56	$20.60	$16.04	1,117,851
2017-05-26	$20.80	$20.86	$20.55	$20.56	$16.01	1,039,036
2017-05-25	$20.80	$20.89	$20.63	$20.75	$16.15	1,240,306
2017-05-24	$20.52	$20.79	$20.50	$20.76	$16.16	1,050,796
2017-05-23	$20.73	$20.81	$20.45	$20.50	$15.96	962,773
2017-05-22	$20.40	$20.70	$20.40	$20.65	$16.08	1,852,681
2017-05-19	$20.26	$20.57	$20.10	$20.43	$15.91	3,232,688
2017-05-18	$19.92	$20.43	$19.67	$20.34	$15.84	3,763,436
2017-05-17	$19.80	$20.02	$19.77	$19.91	$15.50	3,151,576
2017-05-16	$20.37	$20.43	$19.65	$19.77	$15.39	2,809,620
2017-05-15	$20.32	$20.65	$20.27	$20.37	$15.86	2,088,951
2017-05-12	$20.02	$20.31	$19.92	$20.28	$15.79	3,430,218
2017-05-11	$20.30	$20.30	$19.72	$19.93	$15.52	3,307,608
2017-05-10	$20.31	$20.66	$20.20	$20.30	$15.80	3,535,987
2017-05-09	$21.03	$21.15	$20.32	$20.36	$15.85	2,693,437
2017-05-08	$21.01	$21.18	$20.75	$21.09	$16.42	5,634,746
2017-05-05	$21.19	$21.31	$20.71	$20.91	$16.28	8,106,921
2017-05-04	$23.05	$23.13	$20.96	$21.13	$16.45	6,946,478
2017-05-03	$23.79	$23.84	$23.13	$23.13	$18.01	1,709,765
2017-05-02	$24.04	$24.09	$23.60	$23.71	$18.46	1,991,735
2017-05-01	$24.00	$24.19	$23.85	$23.97	$18.66	1,205,869
2017-04-28	$24.37	$24.38	$23.95	$23.99	$18.68	1,215,961
2017-04-27	$24.53	$24.71	$24.44	$24.50	$19.07	776,023
2017-04-26	$24.71	$24.82	$24.46	$24.50	$19.07	842,970
2017-04-25	$24.68	$24.87	$24.67	$24.81	$19.32	871,864
2017-04-24	$25.16	$25.27	$24.45	$24.79	$19.30	1,597,136
2017-04-21	$25.17	$25.17	$25.00	$25.13	$19.56	750,217
2017-04-20	$25.02	$25.10	$24.75	$25.09	$19.53	1,117,442
2017-04-19	$25.22	$25.22	$24.92	$25.10	$19.54	1,504,735
2017-04-18	$25.08	$25.32	$25.06	$25.30	$19.70	1,198,109
2017-04-17	$24.88	$25.09	$24.88	$25.08	$19.53	763,037
2017-04-13	$24.86	$25.05	$24.82	$24.89	$19.38	929,880
2017-04-12	$24.82	$25.07	$24.70	$24.88	$19.37	2,068,125
2017-04-11	$24.72	$24.97	$24.60	$24.82	$19.32	2,062,319
2017-04-10	$24.57	$24.64	$24.33	$24.59	$19.14	962,541
2017-04-07	$24.65	$24.81	$24.50	$24.50	$19.07	2,104,072
2017-04-06	$24.10	$24.63	$23.99	$24.62	$19.17	3,054,796
2017-04-05	$24.14	$24.18	$23.98	$24.11	$18.77	1,831,273
2017-04-04	$23.96	$24.14	$23.86	$24.11	$18.77	2,342,490
2017-04-03	$23.92	$24.20	$23.79	$24.01	$18.69	1,568,840
2017-03-31	$24.02	$24.07	$23.86	$23.88	$18.59	2,871,168
2017-03-30	$23.88	$24.09	$23.73	$24.08	$18.75	2,142,023
2017-03-29	$23.98	$24.31	$23.87	$23.99	$18.68	3,538,461
2017-03-28	$23.50	$24.30	$23.46	$24.28	$18.68	9,542,714
2017-03-27	$23.81	$24.05	$23.43	$23.46	$18.05	1,839,683
2017-03-24	$23.50	$23.77	$23.46	$23.71	$18.24	1,098,523
2017-03-23	$23.60	$23.87	$23.47	$23.47	$18.05	1,022,404
2017-03-22	$23.82	$23.83	$23.37	$23.61	$18.16	2,251,443
2017-03-21	$23.50	$23.82	$23.48	$23.76	$18.28	1,195,298
2017-03-20	$23.64	$23.70	$23.34	$23.50	$18.08	1,023,482
2017-03-17	$23.56	$23.67	$23.29	$23.64	$18.18	3,039,048
2017-03-16	$23.24	$23.54	$23.15	$23.26	$17.89	1,290,592
2017-03-15	$22.81	$23.53	$22.77	$23.25	$17.88	2,227,789
2017-03-14	$22.56	$22.73	$22.27	$22.67	$17.44	1,170,061
2017-03-13	$22.56	$22.64	$22.39	$22.50	$17.31	2,384,647
2017-03-10	$22.75	$22.99	$22.39	$22.48	$17.29	1,129,741
2017-03-09	$23.08	$23.34	$22.50	$22.53	$17.33	1,024,929
2017-03-08	$23.62	$23.69	$23.05	$23.08	$17.75	735,402
2017-03-07	$23.74	$23.93	$23.70	$23.80	$18.31	584,874
2017-03-06	$24.00	$24.00	$23.67	$23.81	$18.32	968,457
2017-03-03	$24.24	$24.26	$23.85	$24.06	$18.51	989,404
2017-03-02	$24.22	$24.58	$24.22	$24.26	$18.66	933,470
2017-03-01	$24.64	$24.72	$24.20	$24.38	$18.75	1,584,005
2017-02-28	$25.11	$25.19	$24.86	$24.91	$19.16	1,753,683
2017-02-27	$25.03	$25.32	$24.79	$25.25	$19.42	1,253,267
2017-02-24	$24.68	$25.07	$24.52	$25.02	$19.25	1,463,088
2017-02-23	$24.65	$24.72	$24.29	$24.70	$19.00	1,168,458
2017-02-22	$24.65	$24.65	$24.35	$24.49	$18.84	1,159,996
2017-02-21	$24.23	$24.63	$23.98	$24.59	$18.92	1,006,119
2017-02-17	$24.39	$24.41	$23.98	$24.21	$18.62	1,292,261
2017-02-16	$24.05	$24.36	$24.05	$24.30	$18.69	1,168,096
2017-02-15	$24.02	$24.07	$23.78	$23.99	$18.45	1,787,506
2017-02-14	$24.59	$24.59	$24.07	$24.14	$18.57	1,386,925
2017-02-13	$24.60	$24.70	$24.35	$24.61	$18.93	1,033,613
2017-02-10	$24.68	$24.79	$24.46	$24.73	$19.02	1,151,504
2017-02-09	$24.39	$24.56	$24.27	$24.39	$18.76	873,979
2017-02-08	$24.14	$24.48	$24.14	$24.37	$18.75	656,448
2017-02-07	$24.00	$24.16	$23.94	$24.05	$18.50	1,165,550
2017-02-06	$23.94	$24.00	$23.72	$23.95	$18.42	1,252,086
2017-02-03	$23.77	$23.93	$23.46	$23.89	$18.38	1,759,127
2017-02-02	$23.27	$23.57	$23.20	$23.56	$18.12	2,241,014
2017-02-01	$23.52	$23.71	$22.90	$23.19	$17.84	2,524,120
2017-01-31	$23.44	$23.91	$23.37	$23.66	$18.20	2,541,823
2017-01-30	$23.77	$23.78	$22.98	$23.37	$17.98	3,050,493
2017-01-27	$24.79	$24.85	$23.71	$23.81	$18.32	3,510,568
2017-01-26	$24.92	$25.07	$24.57	$24.70	$19.00	1,442,733
2017-01-25	$25.23	$25.29	$24.86	$24.90	$19.15	913,552
2017-01-24	$25.61	$25.69	$25.05	$25.22	$19.40	1,281,121
2017-01-23	$25.35	$25.70	$25.13	$25.58	$19.68	1,772,347
2017-01-20	$25.15	$25.24	$25.02	$25.24	$19.42	1,107,232
2017-01-19	$25.50	$25.52	$25.01	$25.20	$19.38	1,090,113
2017-01-18	$25.78	$25.90	$25.59	$25.66	$19.74	740,980
2017-01-17	$25.46	$25.84	$25.29	$25.84	$19.88	1,259,889
2017-01-13	$25.44	$25.56	$25.20	$25.30	$19.46	843,318
2017-01-12	$25.11	$25.42	$25.00	$25.39	$19.53	1,189,842
2017-01-11	$25.18	$25.45	$25.01	$25.09	$19.30	1,393,670
2017-01-10	$25.23	$25.38	$25.00	$25.11	$19.32	1,383,856
2017-01-09	$25.49	$25.51	$25.03	$25.19	$19.38	726,760
2017-01-06	$25.47	$25.69	$25.41	$25.44	$19.57	665,610
2017-01-05	$25.07	$25.69	$25.00	$25.62	$19.71	1,258,474
2017-01-04	$24.82	$25.29	$24.77	$25.14	$19.34	1,570,639
2017-01-03	$24.79	$24.87	$24.41	$24.71	$19.01	873,829
2016-12-30	$24.32	$24.77	$24.24	$24.71	$19.01	1,378,848
2016-12-29	$24.00	$24.42	$23.88	$24.35	$18.73	1,034,831
2016-12-28	$23.91	$24.10	$23.85	$23.98	$18.45	954,356
2016-12-27	$24.34	$24.39	$24.10	$24.19	$18.39	686,118
2016-12-23	$24.35	$24.40	$24.11	$24.30	$18.47	577,149
2016-12-22	$24.15	$24.30	$23.98	$24.25	$18.43	1,176,148
2016-12-21	$24.59	$24.78	$24.14	$24.14	$18.35	1,129,932
2016-12-20	$24.70	$24.87	$24.32	$24.52	$18.64	1,747,803
2016-12-19	$24.33	$24.87	$24.23	$24.81	$18.86	1,296,806
2016-12-16	$23.77	$24.31	$23.77	$24.12	$18.33	2,603,374
2016-12-15	$23.94	$24.19	$23.60	$23.65	$17.98	1,749,972
2016-12-14	$24.74	$24.76	$23.93	$24.01	$18.25	1,587,757
2016-12-13	$24.75	$25.06	$24.54	$24.67	$18.75	2,222,043
2016-12-12	$24.85	$25.21	$24.83	$25.03	$19.02	794,384
2016-12-09	$24.91	$25.13	$24.89	$25.00	$19.00	1,083,755
2016-12-08	$24.62	$25.01	$24.62	$24.89	$18.92	1,465,707
2016-12-07	$24.37	$25.13	$24.37	$24.81	$18.86	1,460,144
2016-12-06	$24.60	$24.78	$24.19	$24.26	$18.44	1,377,983
2016-12-05	$24.47	$24.56	$24.01	$24.55	$18.66	1,487,176
2016-12-02	$24.17	$25.07	$24.17	$24.45	$18.58	2,059,434
2016-12-01	$24.54	$24.66	$23.67	$23.93	$18.19	1,832,405
2016-11-30	$25.00	$25.09	$24.58	$24.72	$18.79	1,335,491
2016-11-29	$24.91	$25.32	$24.91	$25.19	$19.15	1,215,093
2016-11-28	$24.67	$25.13	$24.65	$24.94	$18.96	1,181,780
2016-11-25	$24.52	$24.83	$24.42	$24.60	$18.70	354,432
2016-11-23	$24.35	$24.45	$24.16	$24.44	$18.58	671,727
2016-11-22	$24.18	$24.70	$24.07	$24.69	$18.77	1,542,646
2016-11-21	$24.42	$24.63	$24.05	$24.06	$18.29	919,898
2016-11-18	$24.29	$24.44	$24.09	$24.28	$18.45	960,147
2016-11-17	$24.68	$24.83	$24.22	$24.24	$18.42	1,133,311
2016-11-16	$24.58	$24.70	$24.29	$24.64	$18.73	984,313
2016-11-15	$24.83	$25.06	$24.36	$24.56	$18.67	1,148,093
2016-11-14	$24.34	$24.78	$23.90	$24.73	$18.80	1,494,667
2016-11-11	$23.86	$24.90	$23.84	$24.46	$18.59	1,837,623
2016-11-10	$25.17	$25.40	$23.72	$23.79	$18.08	2,618,483
2016-11-09	$26.31	$26.31	$25.35	$25.53	$19.40	1,925,932
2016-11-08	$26.60	$27.00	$26.51	$26.93	$20.47	1,411,712
2016-11-07	$26.31	$26.76	$26.17	$26.66	$20.26	1,134,050
2016-11-04	$25.87	$26.19	$25.71	$25.95	$19.72	1,020,010
2016-11-03	$26.30	$26.73	$25.93	$25.95	$19.72	1,035,756
2016-11-02	$26.75	$26.75	$26.27	$26.32	$20.00	683,347
2016-11-01	$27.20	$27.21	$26.51	$26.72	$20.31	1,012,185
2016-10-31	$27.11	$27.29	$26.78	$27.29	$20.74	1,328,672
2016-10-28	$26.85	$27.15	$26.62	$26.97	$20.50	1,179,483
2016-10-27	$27.67	$27.67	$26.86	$26.86	$20.42	965,001
2016-10-26	$28.09	$28.22	$27.39	$27.79	$21.12	922,050
2016-10-25	$28.09	$28.23	$27.98	$28.21	$21.44	808,992
2016-10-24	$28.23	$28.58	$27.97	$28.15	$21.40	512,716
2016-10-21	$28.14	$28.32	$28.04	$28.10	$21.36	536,318
2016-10-20	$28.40	$28.47	$28.12	$28.36	$21.56	522,959
2016-10-19	$28.24	$28.53	$28.01	$28.44	$21.62	972,062
2016-10-18	$28.33	$28.48	$28.14	$28.27	$21.49	622,593
2016-10-17	$28.01	$28.40	$27.95	$28.17	$21.41	683,426
2016-10-14	$28.22	$28.40	$27.93	$28.02	$21.30	605,719
2016-10-13	$27.66	$28.25	$27.65	$28.19	$21.43	1,269,221
2016-10-12	$27.60	$27.90	$27.47	$27.85	$21.17	1,073,606
2016-10-11	$27.64	$27.69	$27.40	$27.49	$20.89	1,014,962
2016-10-10	$27.50	$27.81	$27.45	$27.73	$21.08	641,558
2016-10-07	$27.55	$27.85	$27.35	$27.48	$20.89	1,092,046
2016-10-06	$27.27	$27.49	$26.99	$27.44	$20.86	1,218,270
2016-10-05	$28.58	$28.58	$27.39	$27.49	$20.89	1,212,315
2016-10-04	$29.27	$29.27	$28.35	$28.56	$21.71	993,049
2016-10-03	$29.33	$29.50	$29.09	$29.29	$22.26	1,366,864
2016-09-30	$29.83	$29.92	$29.47	$29.47	$22.40	1,671,772
2016-09-29	$29.72	$29.83	$29.21	$29.60	$22.50	1,152,965
2016-09-28	$29.76	$29.85	$29.57	$29.80	$22.65	730,797
2016-09-27	$30.57	$30.65	$29.78	$29.92	$22.52	1,151,578
2016-09-26	$30.30	$30.52	$30.10	$30.43	$22.91	621,885
2016-09-23	$30.09	$30.38	$29.78	$30.30	$22.81	575,760
2016-09-22	$29.88	$30.12	$29.85	$30.09	$22.65	755,953
2016-09-21	$29.19	$29.63	$28.68	$29.60	$22.28	1,073,570
2016-09-20	$29.27	$29.37	$29.11	$29.16	$21.95	1,267,212
2016-09-19	$28.59	$29.15	$28.53	$29.12	$21.92	1,210,261
2016-09-16	$28.43	$28.62	$28.35	$28.55	$21.49	3,932,459
2016-09-15	$28.57	$28.74	$28.51	$28.58	$21.51	947,950
2016-09-14	$28.49	$28.66	$28.21	$28.57	$21.51	884,135
2016-09-13	$28.80	$28.94	$28.21	$28.37	$21.35	1,003,772
2016-09-12	$28.24	$29.09	$28.24	$28.99	$21.82	1,080,775
2016-09-09	$29.40	$29.61	$28.43	$28.58	$21.51	1,290,255
2016-09-08	$30.05	$30.05	$29.66	$29.83	$22.45	764,411
2016-09-07	$30.07	$30.24	$29.91	$30.19	$22.72	1,832,780
2016-09-06	$29.65	$30.15	$29.61	$30.03	$22.60	2,028,867
2016-09-02	$29.54	$30.25	$29.46	$29.64	$22.31	1,695,501
2016-09-01	$29.66	$29.89	$29.40	$29.45	$22.17	1,205,712
2016-08-31	$29.50	$29.69	$29.33	$29.63	$22.30	965,692
2016-08-30	$29.93	$29.93	$29.43	$29.59	$22.27	475,092
2016-08-29	$29.83	$30.00	$29.64	$29.83	$22.45	568,486
2016-08-26	$30.11	$30.30	$29.50	$29.63	$22.30	528,640
2016-08-25	$29.98	$30.20	$29.82	$29.95	$22.54	626,609
2016-08-24	$30.13	$30.20	$29.63	$29.94	$22.54	515,669
2016-08-23	$30.06	$30.42	$29.87	$30.16	$22.70	583,310
2016-08-22	$30.08	$30.25	$29.93	$29.97	$22.56	653,351
2016-08-19	$30.00	$30.09	$29.78	$30.07	$22.63	1,233,696
2016-08-18	$29.82	$30.11	$29.81	$29.97	$22.56	821,859
2016-08-17	$29.74	$29.83	$29.40	$29.78	$22.42	820,952
2016-08-16	$29.85	$29.91	$29.36	$29.67	$22.33	1,092,265
2016-08-15	$30.25	$30.39	$29.91	$29.99	$22.57	1,044,499
2016-08-12	$30.04	$30.40	$30.01	$30.15	$22.69	742,539
2016-08-11	$30.00	$30.07	$29.61	$29.89	$22.50	900,804
2016-08-10	$30.03	$30.13	$29.94	$30.00	$22.58	787,068
2016-08-09	$29.62	$30.06	$29.31	$29.96	$22.55	956,550
2016-08-08	$29.71	$29.71	$29.26	$29.55	$22.24	1,426,866
2016-08-05	$30.10	$30.10	$29.31	$29.67	$22.33	1,316,427
2016-08-04	$30.49	$30.98	$29.91	$30.08	$22.64	1,061,023
2016-08-03	$30.45	$30.54	$30.01	$30.31	$22.82	1,120,465
2016-08-02	$31.12	$31.22	$30.46	$30.52	$22.97	1,183,427
2016-08-01	$31.15	$31.30	$30.99	$31.18	$23.47	1,320,344
2016-07-29	$30.63	$31.44	$30.63	$31.19	$23.48	1,688,092
2016-07-28	$30.05	$30.83	$30.05	$30.69	$23.10	1,232,462
2016-07-27	$30.06	$30.15	$29.84	$30.05	$22.62	1,323,823
2016-07-26	$30.10	$30.18	$29.93	$30.10	$22.66	863,196
2016-07-25	$30.14	$30.14	$29.73	$29.98	$22.57	694,782
2016-07-22	$29.81	$30.17	$29.81	$30.05	$22.62	537,345
2016-07-21	$29.58	$29.83	$29.41	$29.80	$22.43	1,011,927
2016-07-20	$29.72	$29.72	$29.53	$29.65	$22.32	611,752
2016-07-19	$29.49	$29.65	$29.44	$29.64	$22.31	654,857
2016-07-18	$29.35	$29.56	$29.27	$29.49	$22.20	552,745
2016-07-15	$29.34	$29.47	$29.09	$29.29	$22.05	997,716
2016-07-14	$29.34	$29.49	$29.21	$29.24	$22.01	972,765
2016-07-13	$29.51	$29.75	$29.31	$29.60	$22.28	1,138,492
2016-07-12	$29.61	$29.75	$29.12	$29.46	$22.18	1,873,848
2016-07-11	$29.76	$29.81	$29.45	$29.68	$22.34	1,076,420
2016-07-08	$29.53	$29.83	$29.32	$29.66	$22.33	1,352,435
2016-07-07	$29.58	$29.59	$29.04	$29.44	$22.16	1,708,596
2016-07-06	$29.61	$29.84	$29.41	$29.62	$22.30	1,437,952
2016-07-05	$29.31	$29.70	$29.24	$29.60	$22.28	1,160,319
2016-07-01	$29.55	$29.67	$29.12	$29.27	$22.03	1,217,323
2016-06-30	$28.71	$29.47	$28.56	$29.45	$22.17	3,066,614
2016-06-29	$28.40	$28.77	$28.34	$28.73	$21.63	1,407,821
2016-06-28	$27.85	$28.30	$27.64	$28.28	$21.29	2,158,736
2016-06-27	$27.76	$27.91	$27.33	$27.85	$20.77	2,281,503
2016-06-24	$26.69	$27.93	$26.68	$27.79	$20.72	10,718,352
2016-06-23	$27.24	$27.38	$27.01	$27.04	$20.16	1,208,277
2016-06-22	$27.16	$27.27	$27.00	$27.19	$20.27	1,307,314
2016-06-21	$26.86	$27.21	$26.86	$27.16	$20.25	1,392,305
2016-06-20	$27.02	$27.14	$26.83	$26.88	$20.04	1,175,111
2016-06-17	$27.15	$27.22	$26.64	$26.95	$20.09	1,980,757
2016-06-16	$26.75	$27.22	$26.74	$27.14	$20.24	1,636,550
2016-06-15	$26.59	$26.92	$26.37	$26.86	$20.03	1,742,478
2016-06-14	$26.45	$26.61	$26.26	$26.60	$19.83	1,835,664
2016-06-13	$26.54	$26.81	$26.43	$26.46	$19.73	1,405,489
2016-06-10	$26.57	$26.96	$26.53	$26.68	$19.89	1,047,502
2016-06-09	$26.54	$26.94	$26.39	$26.78	$19.97	1,086,615
2016-06-08	$26.47	$26.66	$26.31	$26.55	$19.80	824,107
2016-06-07	$26.33	$26.50	$26.31	$26.47	$19.74	1,105,470
2016-06-06	$26.18	$26.45	$26.17	$26.30	$19.61	2,634,283
2016-06-03	$26.12	$26.27	$26.03	$26.22	$19.55	1,438,421
2016-06-02	$25.52	$25.83	$25.43	$25.80	$19.24	1,329,458
2016-06-01	$25.43	$25.69	$25.38	$25.51	$19.02	1,423,263
2016-05-31	$25.76	$25.81	$25.41	$25.53	$19.04	2,321,653
2016-05-27	$25.40	$25.80	$25.40	$25.69	$19.15	1,277,943
2016-05-26	$25.37	$25.52	$25.17	$25.37	$18.92	920,450
2016-05-25	$25.47	$25.52	$25.04	$25.32	$18.88	1,500,414
2016-05-24	$25.30	$25.52	$25.07	$25.39	$18.93	3,372,008
2016-05-23	$25.00	$25.35	$24.98	$25.27	$18.84	1,534,719
2016-05-20	$25.21	$25.24	$24.89	$25.06	$18.68	1,290,718
2016-05-19	$25.33	$25.33	$24.81	$25.05	$18.68	1,722,201
2016-05-18	$25.68	$25.81	$25.29	$25.49	$19.01	3,187,763
2016-05-17	$25.92	$26.15	$25.59	$25.73	$19.18	9,068,488
2016-05-16	$26.05	$26.43	$25.90	$26.24	$19.56	1,244,731
2016-05-13	$26.26	$26.29	$25.77	$25.95	$19.35	1,411,567
2016-05-12	$26.42	$26.56	$26.09	$26.35	$19.65	2,535,821
2016-05-11	$26.50	$26.61	$25.94	$26.28	$19.59	1,232,427
2016-05-10	$26.74	$26.85	$26.41	$26.52	$19.77	1,103,533
2016-05-09	$26.48	$26.80	$26.37	$26.61	$19.84	1,461,213
2016-05-06	$26.48	$26.74	$26.34	$26.43	$19.71	2,060,435
2016-05-05	$25.93	$26.89	$25.02	$26.46	$19.73	3,068,451
2016-05-04	$26.05	$26.75	$26.00	$26.59	$19.83	2,456,074
2016-05-03	$25.85	$26.20	$25.84	$26.13	$19.48	1,268,828
2016-05-02	$25.89	$26.30	$25.83	$25.91	$19.32	1,934,080
2016-04-29	$25.70	$25.87	$25.42	$25.67	$19.14	1,137,055
2016-04-28	$25.72	$25.99	$25.72	$25.85	$19.27	747,315
2016-04-27	$25.91	$26.00	$25.55	$25.90	$19.31	787,883
2016-04-26	$25.90	$26.15	$25.78	$25.94	$19.34	1,151,758
2016-04-25	$25.57	$25.90	$25.32	$25.90	$19.31	821,436
2016-04-22	$25.31	$25.54	$25.17	$25.52	$19.03	992,483
2016-04-21	$26.12	$26.14	$25.18	$25.19	$18.78	1,417,646
2016-04-20	$26.95	$26.95	$26.11	$26.18	$19.52	1,471,361
2016-04-19	$26.57	$26.95	$26.48	$26.95	$20.09	1,661,079
2016-04-18	$26.45	$26.59	$26.40	$26.58	$19.82	969,700
2016-04-15	$26.29	$26.49	$26.25	$26.40	$19.68	1,427,806
2016-04-14	$26.56	$26.64	$26.21	$26.23	$19.56	1,029,077
2016-04-13	$26.90	$26.90	$26.31	$26.63	$19.86	1,695,685
2016-04-12	$26.60	$26.79	$26.45	$26.79	$19.97	2,904,908
2016-04-11	$26.24	$26.69	$26.24	$26.49	$19.75	2,471,388
2016-04-08	$26.01	$26.23	$25.82	$26.20	$19.53	3,384,185
2016-04-07	$25.87	$26.02	$25.64	$25.92	$19.33	1,399,061
2016-04-06	$25.94	$26.04	$25.67	$25.88	$19.30	1,479,900
2016-04-05	$25.51	$25.90	$25.38	$25.86	$19.28	2,129,605
2016-04-04	$25.70	$25.75	$25.26	$25.64	$19.12	1,927,944
2016-04-01	$25.81	$25.89	$25.32	$25.58	$19.07	2,612,595
2016-03-31	$25.65	$26.04	$25.65	$25.88	$19.30	3,808,089
2016-03-30	$25.42	$25.97	$25.31	$25.71	$19.17	15,289,385
2016-03-29	$25.28	$25.98	$25.25	$25.98	$19.37	1,538,818
2016-03-28	$25.89	$25.93	$25.42	$25.57	$18.87	2,096,522
2016-03-24	$25.71	$25.87	$25.62	$25.81	$19.05	1,236,784
2016-03-23	$25.72	$25.88	$25.65	$25.76	$19.01	972,510
2016-03-22	$25.78	$26.00	$25.57	$25.76	$19.01	1,285,354
2016-03-21	$25.77	$26.03	$25.53	$25.78	$19.02	1,312,844
2016-03-18	$25.86	$26.00	$25.60	$25.90	$19.11	2,428,172
2016-03-17	$25.55	$26.08	$25.43	$25.75	$19.00	1,694,675
2016-03-16	$25.10	$25.55	$24.96	$25.54	$18.85	869,111
2016-03-15	$24.92	$25.22	$24.89	$25.11	$18.53	1,063,720
2016-03-14	$25.02	$25.14	$24.96	$24.99	$18.44	632,478
2016-03-11	$24.87	$25.08	$24.82	$24.95	$18.41	2,110,800
2016-03-10	$24.70	$24.80	$24.40	$24.65	$18.19	1,427,518
2016-03-09	$24.52	$24.77	$24.43	$24.63	$18.18	1,995,194
2016-03-08	$24.28	$24.47	$24.14	$24.43	$18.03	1,816,049
2016-03-07	$24.10	$24.28	$24.05	$24.25	$17.90	2,111,244
2016-03-04	$24.36	$24.38	$24.10	$24.12	$17.80	1,680,864
2016-03-03	$24.39	$24.41	$24.25	$24.37	$17.98	1,183,417
2016-03-02	$24.31	$24.38	$24.10	$24.32	$17.95	2,151,491
2016-03-01	$24.23	$24.42	$24.15	$24.33	$17.95	2,818,769
2016-02-29	$24.17	$24.25	$24.10	$24.15	$17.82	2,781,135
2016-02-26	$24.23	$24.43	$24.00	$24.10	$17.78	9,456,620
2016-02-25	$24.60	$25.07	$24.60	$24.85	$18.34	802,456
2016-02-24	$24.81	$24.98	$24.25	$24.56	$18.12	1,004,370
2016-02-23	$26.24	$26.35	$24.37	$24.83	$18.32	1,730,497
2016-02-22	$25.72	$25.94	$25.53	$25.64	$18.92	929,224
2016-02-19	$25.33	$25.65	$25.25	$25.51	$18.82	954,621
2016-02-18	$25.48	$25.49	$25.11	$25.30	$18.67	966,710
2016-02-17	$25.70	$25.78	$25.27	$25.50	$18.82	1,050,456
2016-02-16	$25.42	$25.55	$25.06	$25.52	$18.83	661,852
2016-02-12	$25.22	$25.28	$24.55	$25.09	$18.51	713,629
2016-02-11	$24.59	$25.24	$24.50	$24.99	$18.44	1,159,270
2016-02-10	$25.25	$25.57	$24.83	$24.92	$18.39	732,831
2016-02-09	$24.58	$25.26	$24.57	$25.16	$18.57	1,517,343
2016-02-08	$25.29	$25.33	$24.34	$24.83	$18.32	1,513,341
2016-02-05	$25.58	$25.65	$25.31	$25.40	$18.74	1,280,080
2016-02-04	$25.31	$25.61	$25.15	$25.58	$18.88	1,109,053
2016-02-03	$25.28	$25.69	$24.93	$25.32	$18.68	1,628,231
2016-02-02	$25.22	$25.47	$24.98	$25.47	$18.80	1,227,308
2016-02-01	$24.66	$25.35	$24.50	$25.22	$18.61	1,576,740
2016-01-29	$24.61	$25.56	$24.45	$24.79	$18.29	2,652,848
2016-01-28	$23.87	$24.47	$23.72	$24.39	$18.00	3,436,498
2016-01-27	$23.25	$24.10	$23.25	$23.73	$17.51	6,021,104
2016-01-26	$23.67	$23.96	$23.43	$23.75	$17.53	820,802
2016-01-25	$23.68	$23.94	$23.31	$23.50	$17.34	938,251
2016-01-22	$23.13	$23.79	$22.98	$23.68	$17.47	1,238,940
2016-01-21	$22.63	$23.10	$22.51	$22.88	$16.88	1,294,546
2016-01-20	$22.76	$22.80	$22.01	$22.54	$16.63	1,111,993
2016-01-19	$22.55	$22.88	$22.51	$22.82	$16.84	704,111
2016-01-15	$22.12	$22.45	$22.01	$22.38	$16.52	912,117
2016-01-14	$22.60	$22.61	$22.23	$22.45	$16.57	642,062
2016-01-13	$23.03	$23.04	$22.34	$22.45	$16.57	755,687
2016-01-12	$23.22	$23.22	$22.91	$23.03	$16.99	922,294
2016-01-11	$22.75	$23.10	$22.71	$22.98	$16.96	501,244
2016-01-08	$22.80	$22.95	$22.62	$22.71	$16.76	652,516
2016-01-07	$22.75	$22.93	$22.62	$22.74	$16.78	530,376
2016-01-06	$23.11	$23.23	$22.98	$22.99	$16.97	638,107
2016-01-05	$22.81	$23.22	$22.81	$23.16	$17.09	1,864,558
2016-01-04	$23.06	$23.06	$22.58	$22.76	$16.80	623,333
2015-12-31	$23.40	$23.46	$23.09	$23.20	$17.12	503,823
2015-12-30	$23.33	$23.54	$23.27	$23.32	$17.21	515,436
2015-12-29	$22.78	$23.29	$22.78	$23.29	$17.19	558,546
2015-12-28	$22.93	$23.07	$22.77	$23.04	$16.81	218,444
2015-12-24	$23.09	$23.10	$22.86	$22.91	$16.71	96,337
2015-12-23	$22.84	$23.07	$22.73	$23.04	$16.81	433,354
2015-12-22	$22.83	$22.91	$22.74	$22.79	$16.62	535,678
2015-12-21	$22.99	$23.07	$22.64	$22.81	$16.64	447,558
2015-12-18	$22.91	$23.03	$22.75	$22.89	$16.70	1,743,869
2015-12-17	$22.95	$23.05	$22.83	$22.95	$16.74	583,871
2015-12-16	$22.60	$22.99	$22.46	$22.94	$16.73	929,224
2015-12-15	$22.62	$22.77	$22.40	$22.45	$16.38	1,064,715
2015-12-14	$22.67	$22.83	$22.39	$22.48	$16.40	1,061,778
2015-12-11	$22.23	$22.95	$22.15	$22.67	$16.54	1,766,050
2015-12-10	$22.94	$23.02	$22.67	$22.72	$16.57	742,705
2015-12-09	$22.85	$23.05	$22.67	$22.90	$16.71	806,821
2015-12-08	$22.83	$23.17	$22.74	$23.00	$16.78	915,878
2015-12-07	$22.97	$22.97	$22.69	$22.94	$16.73	738,953
2015-12-04	$22.47	$22.97	$22.44	$22.76	$16.60	845,468
2015-12-03	$22.80	$22.84	$22.39	$22.44	$16.37	1,198,766
2015-12-02	$22.45	$22.89	$22.27	$22.75	$16.60	8,280,019
2015-12-01	$22.78	$23.06	$22.69	$23.05	$16.81	327,495
2015-11-30	$23.04	$23.09	$22.73	$22.76	$16.60	415,127
2015-11-27	$22.67	$22.97	$22.65	$22.90	$16.71	136,362
2015-11-25	$22.61	$22.75	$22.55	$22.73	$16.58	192,616
2015-11-24	$22.45	$22.67	$22.25	$22.54	$16.44	233,867
2015-11-23	$22.26	$22.55	$22.25	$22.53	$16.44	305,174
2015-11-20	$22.07	$22.29	$22.02	$22.25	$16.23	252,168
2015-11-19	$21.97	$22.04	$21.85	$21.93	$16.00	224,821
2015-11-18	$21.86	$22.00	$21.73	$21.95	$16.01	182,891
2015-11-17	$21.75	$21.98	$21.57	$21.87	$15.95	343,674
2015-11-16	$21.60	$21.85	$21.56	$21.78	$15.89	253,450
2015-11-13	$21.84	$22.00	$21.48	$21.65	$15.79	359,392
2015-11-12	$22.85	$22.85	$21.79	$21.82	$15.92	426,911
2015-11-11	$21.53	$21.75	$21.42	$21.66	$15.80	518,837
2015-11-10	$21.35	$21.61	$21.29	$21.50	$15.68	424,584
2015-11-09	$21.67	$21.67	$21.19	$21.32	$15.55	570,341
2015-11-06	$22.22	$22.36	$21.65	$21.75	$15.87	820,802
2015-11-05	$22.59	$22.67	$22.34	$22.45	$16.38	703,125
2015-11-04	$22.92	$22.92	$22.43	$22.55	$16.45	462,956
2015-11-03	$22.76	$22.92	$22.53	$22.82	$16.65	423,712
2015-11-02	$22.62	$22.83	$22.44	$22.83	$16.65	920,728
2015-10-30	$22.83	$22.87	$22.45	$22.67	$16.54	444,585
2015-10-29	$23.02	$23.11	$22.52	$22.78	$16.62	660,743
2015-10-28	$22.88	$23.05	$22.61	$23.05	$16.81	735,020
2015-10-27	$23.00	$23.13	$22.58	$22.88	$16.69	691,768
2015-10-26	$22.54	$22.68	$22.42	$22.64	$16.52	451,662
2015-10-23	$22.64	$22.78	$22.35	$22.51	$16.42	633,193
2015-10-22	$22.22	$22.86	$22.18	$22.63	$16.51	432,371
2015-10-21	$22.27	$22.37	$22.10	$22.14	$16.15	255,996
2015-10-20	$22.22	$22.42	$22.12	$22.26	$16.24	378,388
2015-10-19	$21.74	$22.25	$21.61	$22.24	$16.22	429,519
2015-10-16	$21.62	$22.10	$21.55	$22.08	$16.11	588,439
2015-10-15	$21.40	$21.62	$21.04	$21.57	$15.73	663,427
2015-10-14	$21.63	$21.75	$21.31	$21.37	$15.59	409,604
2015-10-13	$21.68	$21.77	$21.47	$21.60	$15.76	417,413
2015-10-12	$21.65	$21.92	$21.64	$21.71	$15.84	444,217
2015-10-09	$21.61	$21.77	$21.48	$21.62	$15.77	449,423
2015-10-08	$21.50	$21.71	$21.44	$21.57	$15.73	413,576
2015-10-07	$21.37	$21.61	$21.30	$21.54	$15.71	347,802
2015-10-06	$21.19	$21.40	$21.12	$21.31	$15.55	332,188
2015-10-05	$20.99	$21.25	$20.92	$21.16	$15.44	604,090
2015-10-02	$20.63	$20.94	$20.36	$20.93	$15.27	793,788
2015-10-01	$20.71	$20.81	$20.55	$20.70	$15.10	449,868
2015-09-30	$20.89	$20.89	$20.54	$20.66	$15.07	694,404
2015-09-29	$20.63	$20.96	$20.56	$20.77	$15.15	760,331
2015-09-28	$20.91	$20.98	$20.41	$20.56	$15.00	433,682
2015-09-25	$21.39	$21.46	$21.13	$21.18	$15.25	727,808
2015-09-24	$21.51	$21.59	$21.23	$21.31	$15.34	452,292
2015-09-23	$21.39	$21.63	$21.21	$21.52	$15.50	491,539
2015-09-22	$21.35	$21.51	$21.08	$21.33	$15.36	824,807
2015-09-21	$21.73	$21.81	$21.43	$21.53	$15.50	508,398
2015-09-18	$21.21	$21.83	$21.21	$21.58	$15.54	2,180,841
2015-09-17	$21.02	$21.71	$20.88	$21.40	$15.41	602,661
2015-09-16	$20.39	$21.15	$20.39	$21.08	$15.18	616,458
2015-09-15	$20.51	$20.62	$20.32	$20.46	$14.73	401,959
2015-09-14	$20.50	$20.57	$20.34	$20.48	$14.75	436,249
2015-09-11	$20.09	$20.46	$20.09	$20.40	$14.69	1,219,736
2015-09-10	$19.80	$20.32	$19.70	$20.14	$14.50	1,273,695
2015-09-09	$20.44	$20.50	$19.82	$19.86	$14.30	603,582
2015-09-08	$20.04	$20.42	$19.91	$20.31	$14.62	543,775

Store Capital Corp (STOR) Exchange: NYSE