Invesco Solar ETF (TAN) Stock Profile

Data as of April 29, 2024

$41.62 ($0.85) 2.08%

Invesco Solar ETF - Daily Information

Click for more stock information on Invesco Solar ETF.

Daily Information	Data
Date	April 29, 2024
Open	$41.30
Previous Close	$41.62
High	$42.02
Low	$41.29
Adjusted Open	$41.30
Previous Adjusted Close	$41.62
Adjusted High	$42.02
Adjusted Low	$41.29

Invest in Invesco Solar ETF (TAN)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

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

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

Historical Stock Data for Invesco Solar ETF (TAN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-29	$41.30	$42.02	$41.29	$41.62	$41.62	640,841
2024-04-26	$40.07	$41.09	$40.00	$40.77	$40.77	832,178
2024-04-25	$39.51	$39.88	$38.83	$39.79	$39.79	1,211,940
2024-04-24	$40.33	$41.29	$39.88	$40.31	$40.31	1,425,962
2024-04-23	$39.96	$41.13	$39.68	$40.50	$40.50	1,518,746
2024-04-22	$39.72	$40.14	$39.11	$39.95	$39.95	1,131,853
2024-04-19	$39.56	$39.86	$39.37	$39.59	$39.59	1,193,584
2024-04-18	$40.22	$40.53	$39.61	$39.70	$39.70	2,739,081
2024-04-17	$40.10	$40.85	$39.85	$40.10	$40.10	2,488,363
2024-04-16	$40.11	$40.33	$39.58	$39.74	$39.74	2,256,064
2024-04-15	$41.75	$42.13	$40.46	$40.60	$40.60	1,198,806
2024-04-12	$43.25	$43.83	$41.85	$41.99	$41.99	1,414,644
2024-04-11	$44.32	$44.81	$43.08	$43.68	$43.68	1,202,061
2024-04-10	$43.79	$44.16	$43.23	$43.97	$43.97	1,699,713
2024-04-09	$44.11	$45.59	$43.87	$45.52	$45.52	1,077,026
2024-04-08	$43.40	$44.25	$43.40	$43.74	$43.74	460,870
2024-04-05	$43.14	$43.77	$42.95	$43.13	$43.13	569,316
2024-04-04	$44.43	$45.46	$43.52	$43.72	$43.72	1,083,852
2024-04-03	$42.77	$43.99	$42.67	$43.88	$43.88	762,684
2024-04-02	$43.96	$44.36	$43.19	$43.39	$43.39	1,573,690
2024-04-01	$45.28	$45.90	$44.76	$45.07	$45.07	1,181,757
2024-03-28	$45.40	$46.13	$45.00	$45.37	$45.37	1,223,791
2024-03-27	$43.24	$45.42	$43.24	$45.39	$45.39	2,099,622
2024-03-26	$43.55	$43.90	$42.99	$43.02	$43.02	717,422
2024-03-25	$43.64	$44.25	$43.36	$43.45	$43.45	781,075
2024-03-22	$44.25	$44.52	$43.79	$44.03	$44.03	569,178
2024-03-21	$44.23	$45.14	$44.19	$44.39	$44.39	757,643
2024-03-20	$42.59	$44.40	$42.50	$44.09	$44.09	1,219,737
2024-03-19	$42.69	$43.28	$42.69	$43.05	$43.05	603,797
2024-03-18	$42.55	$43.32	$42.10	$42.80	$42.80	1,258,978
2024-03-15	$42.52	$43.02	$42.29	$42.55	$42.55	887,013
2024-03-14	$44.04	$44.39	$42.33	$42.69	$42.69	1,552,920
2024-03-13	$44.75	$45.12	$43.77	$43.87	$43.87	646,970
2024-03-12	$46.10	$46.10	$44.31	$44.62	$44.62	1,103,250
2024-03-11	$46.65	$47.56	$46.23	$46.38	$46.38	1,475,560
2024-03-08	$46.00	$46.60	$45.36	$45.77	$45.77	1,265,215
2024-03-07	$44.36	$45.10	$44.31	$44.97	$44.97	622,712
2024-03-06	$43.72	$44.28	$43.00	$43.94	$43.94	1,153,526
2024-03-05	$42.83	$43.72	$42.35	$43.00	$43.00	1,190,178
2024-03-04	$44.25	$44.53	$43.01	$43.39	$43.39	1,118,585
2024-03-01	$43.40	$44.49	$42.97	$44.18	$44.18	1,088,080
2024-02-29	$43.17	$44.28	$42.59	$43.15	$43.15	774,602
2024-02-28	$42.52	$42.86	$41.90	$42.01	$42.01	935,068
2024-02-27	$42.50	$42.86	$42.03	$42.56	$42.56	581,094
2024-02-26	$41.75	$42.73	$41.44	$41.98	$41.98	836,868
2024-02-23	$42.69	$42.79	$41.86	$41.99	$41.99	1,325,776
2024-02-22	$44.70	$44.78	$42.63	$42.65	$42.65	1,467,814
2024-02-21	$44.41	$45.10	$44.13	$44.76	$44.76	920,074
2024-02-20	$46.21	$46.37	$45.27	$45.81	$45.81	915,279
2024-02-16	$47.21	$47.49	$46.60	$46.86	$46.86	1,058,822
2024-02-15	$47.46	$48.24	$46.68	$47.40	$47.40	1,457,096
2024-02-14	$45.60	$46.63	$45.02	$46.63	$46.63	837,145
2024-02-13	$44.58	$45.69	$43.75	$44.49	$44.49	1,542,607
2024-02-12	$45.76	$47.96	$45.67	$47.30	$47.30	1,166,689
2024-02-09	$44.32	$45.75	$44.00	$45.49	$45.49	1,382,297
2024-02-08	$44.30	$44.51	$43.65	$44.10	$44.10	1,433,740
2024-02-07	$44.51	$45.06	$43.12	$44.16	$44.16	2,922,694
2024-02-06	$41.47	$42.36	$41.04	$42.28	$42.28	1,300,888
2024-02-05	$41.34	$41.36	$40.15	$41.10	$41.10	2,181,967
2024-02-02	$42.46	$42.52	$41.55	$42.28	$42.28	1,705,740
2024-02-01	$43.61	$44.51	$42.65	$43.42	$43.42	1,391,467
2024-01-31	$43.28	$44.75	$42.30	$42.37	$42.37	2,152,335
2024-01-30	$43.65	$43.84	$42.93	$43.22	$43.22	928,965
2024-01-29	$42.76	$44.15	$42.31	$44.05	$44.05	1,346,003
2024-01-26	$43.65	$44.24	$43.11	$43.19	$43.19	873,169
2024-01-25	$44.07	$44.33	$42.72	$43.88	$43.88	780,456
2024-01-24	$45.81	$46.05	$43.97	$44.03	$44.03	941,296
2024-01-23	$45.05	$45.73	$44.20	$44.89	$44.89	1,803,724
2024-01-22	$43.00	$45.28	$43.00	$43.56	$43.56	1,152,118
2024-01-19	$43.00	$43.07	$41.71	$42.90	$42.90	1,722,774
2024-01-18	$43.80	$43.80	$42.93	$43.27	$43.27	738,660
2024-01-17	$43.04	$43.38	$42.51	$42.89	$42.89	1,597,637
2024-01-16	$45.53	$45.67	$44.20	$44.27	$44.27	2,162,116
2024-01-12	$47.80	$48.18	$46.32	$46.45	$46.45	770,708
2024-01-11	$48.04	$48.36	$46.27	$47.01	$47.01	2,866,063
2024-01-10	$47.79	$48.29	$47.14	$48.26	$48.26	981,189
2024-01-09	$47.94	$48.25	$47.08	$47.91	$47.91	640,875
2024-01-08	$48.28	$48.75	$47.45	$48.29	$48.29	1,182,622
2024-01-05	$48.27	$49.45	$47.76	$48.29	$48.29	1,768,614
2024-01-04	$49.98	$49.98	$48.74	$48.77	$48.77	1,087,959
2024-01-03	$50.92	$50.93	$48.96	$50.08	$50.08	2,319,156
2024-01-02	$52.40	$53.42	$51.73	$52.07	$52.07	2,920,268
2023-12-29	$53.85	$54.39	$53.27	$53.35	$53.35	617,425
2023-12-28	$53.59	$54.62	$53.59	$54.22	$54.22	672,495
2023-12-27	$53.90	$54.00	$53.31	$53.68	$53.68	1,076,231
2023-12-26	$52.49	$53.91	$52.44	$53.66	$53.66	1,462,163
2023-12-22	$53.10	$53.37	$52.18	$52.59	$52.59	849,186
2023-12-21	$51.79	$53.22	$51.79	$53.06	$53.06	1,153,682
2023-12-20	$53.21	$53.21	$50.56	$50.64	$50.64	1,646,185
2023-12-19	$51.58	$53.13	$51.42	$52.95	$52.95	1,625,992
2023-12-18	$50.78	$51.78	$49.75	$50.60	$50.60	1,423,991
2023-12-15	$51.93	$52.38	$50.53	$51.78	$51.73	2,487,241
2023-12-14	$48.90	$51.76	$48.90	$50.76	$50.71	4,123,607
2023-12-13	$43.89	$46.99	$43.50	$46.94	$46.94	3,303,335
2023-12-12	$45.27	$45.47	$43.64	$44.46	$44.46	1,468,482
2023-12-11	$45.21	$46.15	$45.01	$45.81	$45.81	1,037,252
2023-12-08	$46.48	$47.24	$45.31	$45.82	$45.82	877,068
2023-12-07	$46.52	$46.93	$46.35	$46.65	$46.65	573,727
2023-12-06	$47.46	$48.19	$46.55	$46.58	$46.58	1,876,720
2023-12-05	$47.06	$47.94	$46.84	$47.23	$47.23	2,409,357
2023-12-04	$47.74	$48.63	$47.39	$47.74	$47.74	3,032,425
2023-12-01	$45.37	$47.95	$45.14	$47.87	$47.87	1,417,894
2023-11-30	$45.72	$46.17	$45.03	$45.84	$45.84	937,849
2023-11-29	$45.76	$46.59	$45.55	$45.84	$45.84	1,152,133
2023-11-28	$44.46	$45.49	$44.05	$45.29	$45.29	801,690
2023-11-27	$45.09	$45.34	$44.54	$44.63	$44.63	2,158,311
2023-11-24	$45.61	$45.81	$45.34	$45.48	$45.48	1,231,676
2023-11-22	$46.61	$46.73	$45.90	$46.06	$46.06	806,784
2023-11-21	$46.55	$46.80	$45.92	$46.04	$46.04	772,411
2023-11-20	$46.29	$47.36	$45.59	$47.03	$47.03	1,005,720
2023-11-17	$45.91	$45.91	$44.55	$45.63	$45.63	1,033,712
2023-11-16	$45.87	$46.44	$45.27	$45.48	$45.48	1,277,987
2023-11-15	$46.36	$48.09	$46.10	$46.65	$46.65	2,191,015
2023-11-14	$43.59	$46.14	$43.59	$46.03	$46.03	3,167,867
2023-11-13	$41.21	$42.11	$40.87	$41.71	$41.71	940,007
2023-11-10	$41.10	$41.46	$40.55	$41.40	$41.40	820,758
2023-11-09	$42.51	$43.06	$41.40	$41.56	$41.56	753,511
2023-11-08	$43.31	$43.40	$42.26	$42.54	$42.54	918,920
2023-11-07	$43.27	$44.13	$43.06	$43.91	$43.91	1,066,654
2023-11-06	$45.30	$45.30	$43.53	$43.88	$43.88	1,087,069
2023-11-03	$44.42	$45.59	$44.13	$44.70	$44.70	1,106,782
2023-11-02	$41.76	$43.44	$41.68	$43.04	$43.04	1,509,486
2023-11-01	$42.02	$42.16	$40.74	$41.52	$41.52	715,793
2023-10-31	$41.35	$42.02	$41.20	$41.98	$41.98	762,538
2023-10-30	$41.63	$42.59	$40.82	$41.35	$41.35	1,007,083
2023-10-27	$42.00	$42.34	$40.89	$40.95	$40.95	1,843,386
2023-10-26	$42.52	$43.69	$42.52	$43.05	$43.05	788,029
2023-10-25	$43.22	$43.39	$42.04	$42.64	$42.64	1,036,009
2023-10-24	$43.95	$45.16	$43.91	$44.26	$44.26	639,805
2023-10-23	$43.19	$44.30	$42.55	$43.68	$43.68	786,625
2023-10-20	$42.85	$44.67	$42.79	$43.92	$43.92	2,242,592
2023-10-19	$47.86	$48.07	$46.62	$46.75	$46.75	1,054,611
2023-10-18	$49.13	$49.13	$47.99	$48.23	$48.23	331,754
2023-10-17	$48.18	$50.35	$48.18	$49.68	$49.68	558,029
2023-10-16	$48.12	$49.16	$47.63	$48.97	$48.97	454,078
2023-10-13	$49.20	$49.34	$48.15	$48.33	$48.33	423,481
2023-10-12	$50.40	$50.46	$48.40	$49.00	$49.00	465,903
2023-10-11	$50.80	$51.20	$49.77	$50.40	$50.40	839,484
2023-10-10	$47.43	$49.97	$47.20	$49.76	$49.76	3,135,782
2023-10-09	$46.82	$47.46	$46.41	$47.09	$47.09	425,259
2023-10-06	$46.00	$48.04	$45.83	$47.73	$47.73	866,773
2023-10-05	$47.60	$47.90	$46.31	$46.66	$46.66	670,982
2023-10-04	$47.81	$48.08	$46.37	$47.90	$47.90	1,441,039
2023-10-03	$48.89	$48.89	$47.17	$47.59	$47.59	1,624,432
2023-10-02	$51.20	$51.33	$49.24	$49.43	$49.43	939,022
2023-09-29	$52.52	$53.53	$51.47	$51.79	$51.79	836,811
2023-09-28	$51.91	$52.11	$50.66	$51.85	$51.85	956,808
2023-09-27	$52.11	$52.73	$51.38	$51.68	$51.68	658,994
2023-09-26	$51.73	$52.47	$51.66	$51.74	$51.74	652,118
2023-09-25	$52.17	$53.40	$52.07	$52.57	$52.57	691,386
2023-09-22	$54.00	$54.10	$52.81	$52.82	$52.82	737,348
2023-09-21	$53.96	$54.06	$53.24	$53.59	$53.59	899,851
2023-09-20	$55.00	$55.61	$54.39	$54.54	$54.54	618,405
2023-09-19	$54.24	$55.31	$54.24	$54.60	$54.60	468,683
2023-09-18	$55.55	$55.55	$54.17	$54.24	$54.24	979,041
2023-09-15	$56.40	$56.95	$55.60	$55.92	$55.92	529,708
2023-09-14	$55.86	$57.22	$55.62	$57.10	$57.10	586,456
2023-09-13	$56.67	$57.00	$55.36	$55.62	$55.62	432,116
2023-09-12	$55.49	$56.96	$55.33	$56.79	$56.79	621,035
2023-09-11	$56.00	$56.44	$55.55	$55.73	$55.73	270,714
2023-09-08	$55.65	$55.74	$55.07	$55.57	$55.57	658,479
2023-09-07	$55.57	$55.69	$54.72	$55.56	$55.56	664,903
2023-09-06	$57.68	$58.00	$56.41	$56.81	$56.81	553,432
2023-09-05	$58.20	$58.53	$57.86	$58.02	$58.02	469,405
2023-09-01	$58.60	$59.46	$58.21	$58.41	$58.41	359,028
2023-08-31	$58.30	$58.77	$58.11	$58.23	$58.23	555,013
2023-08-30	$58.63	$58.89	$58.04	$58.28	$58.28	519,522
2023-08-29	$56.56	$59.00	$56.56	$58.72	$58.72	1,321,929
2023-08-28	$56.60	$56.89	$56.14	$56.48	$56.48	395,749
2023-08-25	$55.53	$56.50	$55.45	$56.17	$56.17	446,223
2023-08-24	$57.03	$57.03	$55.44	$55.50	$55.50	514,130
2023-08-23	$55.74	$57.06	$55.70	$56.76	$56.76	397,398
2023-08-22	$56.80	$56.80	$55.37	$55.79	$55.79	669,908
2023-08-21	$57.02	$57.02	$55.94	$56.38	$56.38	568,369
2023-08-18	$56.42	$57.37	$56.07	$57.01	$57.01	1,246,831
2023-08-17	$58.49	$58.60	$57.14	$57.27	$57.27	1,160,379
2023-08-16	$59.00	$59.38	$58.08	$58.19	$58.19	967,675
2023-08-15	$61.08	$61.38	$59.46	$59.58	$59.58	1,572,403
2023-08-14	$61.13	$62.18	$60.10	$62.02	$62.02	1,023,010
2023-08-11	$62.01	$62.12	$61.30	$61.82	$61.82	769,946
2023-08-10	$63.40	$64.13	$62.52	$62.78	$62.78	713,740
2023-08-09	$62.69	$63.93	$62.50	$63.40	$63.40	1,249,215
2023-08-08	$61.40	$62.09	$61.15	$62.04	$62.04	614,522
2023-08-07	$62.79	$62.80	$61.96	$62.21	$62.21	983,707
2023-08-04	$64.08	$64.20	$62.59	$62.72	$62.72	1,348,039
2023-08-03	$63.66	$64.98	$63.49	$63.63	$63.63	756,635
2023-08-02	$64.82	$64.85	$63.04	$63.38	$63.38	1,732,729
2023-08-01	$67.10	$67.80	$66.96	$67.06	$67.06	412,460
2023-07-31	$68.14	$69.44	$68.00	$68.54	$68.54	527,516
2023-07-28	$68.22	$68.56	$66.96	$68.26	$68.26	808,475
2023-07-27	$70.00	$70.02	$67.56	$68.13	$68.13	902,464
2023-07-26	$69.00	$70.58	$68.90	$70.02	$70.02	742,788
2023-07-25	$71.06	$71.74	$70.91	$71.04	$71.04	263,336
2023-07-24	$70.89	$71.44	$70.21	$70.92	$70.92	906,825
2023-07-21	$71.44	$71.76	$70.74	$71.15	$71.15	431,421
2023-07-20	$72.00	$72.10	$71.10	$71.44	$71.44	938,996
2023-07-19	$73.56	$74.03	$72.78	$73.01	$73.01	623,145
2023-07-18	$73.88	$74.71	$72.83	$72.89	$72.89	1,370,222
2023-07-17	$70.67	$74.12	$70.38	$73.55	$73.55	1,148,279
2023-07-14	$71.87	$72.17	$70.58	$70.72	$70.72	565,477
2023-07-13	$71.61	$72.30	$71.61	$72.12	$72.12	587,054
2023-07-12	$70.77	$71.59	$70.40	$71.32	$71.32	476,740
2023-07-11	$69.23	$69.55	$68.65	$69.36	$69.36	312,726
2023-07-10	$67.72	$69.60	$67.44	$69.37	$69.37	727,068
2023-07-07	$67.57	$68.93	$67.38	$68.05	$68.05	558,036
2023-07-06	$68.95	$68.95	$66.73	$67.36	$67.36	929,257
2023-07-05	$70.76	$70.76	$69.46	$69.79	$69.79	666,175
2023-07-03	$71.42	$72.78	$71.19	$71.42	$71.42	303,978
2023-06-30	$70.06	$71.54	$69.62	$71.42	$71.42	823,010
2023-06-29	$69.36	$70.28	$68.54	$68.92	$68.92	831,653
2023-06-28	$68.98	$70.25	$68.80	$69.63	$69.63	442,041
2023-06-27	$68.78	$69.30	$68.35	$69.20	$69.20	738,838
2023-06-26	$68.08	$69.80	$68.08	$68.41	$68.41	562,704
2023-06-23	$68.15	$68.40	$67.40	$68.04	$68.04	949,304
2023-06-22	$69.44	$69.54	$67.95	$68.93	$68.93	806,596
2023-06-21	$70.10	$70.37	$69.40	$69.64	$69.64	521,520
2023-06-20	$71.98	$72.40	$70.16	$70.50	$70.50	767,102
2023-06-16	$73.64	$74.28	$72.26	$72.79	$72.79	687,177
2023-06-15	$71.37	$73.35	$71.32	$73.20	$73.20	680,246
2023-06-14	$72.50	$72.58	$71.15	$71.62	$71.62	910,380
2023-06-13	$72.03	$73.49	$71.71	$72.31	$72.31	665,115
2023-06-12	$70.57	$71.67	$69.80	$71.54	$71.54	706,854
2023-06-09	$71.03	$71.97	$70.36	$70.39	$70.39	486,198
2023-06-08	$70.89	$71.36	$70.29	$70.82	$70.82	521,827
2023-06-07	$71.11	$72.25	$70.77	$71.02	$71.02	550,809
2023-06-06	$71.11	$72.15	$70.54	$71.24	$71.24	409,002
2023-06-05	$71.77	$72.33	$71.11	$71.81	$71.81	454,202
2023-06-02	$73.05	$73.23	$71.46	$72.07	$72.07	925,096
2023-06-01	$69.67	$72.08	$69.47	$71.48	$71.48	666,227
2023-05-31	$70.10	$70.57	$68.82	$69.98	$69.98	718,432
2023-05-30	$70.89	$72.27	$70.01	$70.81	$70.81	770,588
2023-05-26	$70.61	$71.15	$69.90	$70.77	$70.77	274,853
2023-05-25	$70.73	$70.86	$69.80	$70.62	$70.62	467,032
2023-05-24	$70.79	$71.29	$69.96	$70.82	$70.82	315,081
2023-05-23	$71.53	$72.43	$70.83	$71.14	$71.14	279,833
2023-05-22	$70.22	$71.65	$70.13	$71.34	$71.34	600,164
2023-05-19	$70.61	$71.69	$69.73	$70.11	$70.11	324,154
2023-05-18	$71.66	$71.66	$70.09	$70.77	$70.77	328,125
2023-05-17	$70.99	$71.94	$70.50	$71.66	$71.66	474,482
2023-05-16	$72.41	$72.74	$70.98	$70.99	$70.99	572,589
2023-05-15	$72.74	$73.65	$71.99	$72.69	$72.69	533,398
2023-05-12	$71.25	$74.06	$71.08	$71.94	$71.94	1,412,481
2023-05-11	$69.37	$70.24	$69.34	$69.81	$69.81	489,509
2023-05-10	$69.63	$70.25	$69.31	$69.89	$69.89	626,946
2023-05-09	$69.64	$69.64	$68.48	$69.25	$69.25	536,178
2023-05-08	$70.46	$70.57	$69.55	$69.95	$69.95	636,282
2023-05-05	$69.13	$70.42	$68.71	$70.21	$70.21	480,143
2023-05-04	$69.52	$70.00	$67.98	$68.27	$68.27	566,021
2023-05-03	$68.76	$69.70	$68.16	$68.71	$68.71	536,871
2023-05-02	$70.41	$70.41	$68.64	$68.81	$68.81	993,139
2023-05-01	$71.86	$72.56	$70.77	$71.13	$71.13	643,478
2023-04-28	$71.51	$72.05	$69.86	$71.99	$71.99	705,243
2023-04-27	$71.72	$73.40	$71.72	$72.75	$72.75	711,003
2023-04-26	$72.89	$73.46	$70.98	$71.45	$71.45	1,267,010
2023-04-25	$76.71	$76.82	$75.56	$75.62	$75.62	436,793
2023-04-24	$77.76	$77.79	$76.25	$77.68	$77.68	514,313
2023-04-21	$77.74	$78.27	$76.45	$77.72	$77.72	1,004,207
2023-04-20	$76.43	$78.05	$76.25	$77.63	$77.63	482,456
2023-04-19	$77.69	$78.00	$77.31	$77.78	$77.78	541,465
2023-04-18	$78.85	$79.00	$77.74	$78.40	$78.40	605,912
2023-04-17	$76.69	$79.09	$76.66	$78.36	$78.36	1,371,985
2023-04-14	$77.25	$77.42	$75.46	$76.33	$76.33	368,984
2023-04-13	$75.48	$77.46	$75.40	$76.99	$76.99	635,336
2023-04-12	$76.13	$76.58	$74.59	$74.64	$74.64	563,086
2023-04-11	$75.20	$76.05	$74.71	$75.72	$75.72	605,276
2023-04-10	$73.16	$75.24	$73.12	$75.19	$75.19	372,165
2023-04-06	$73.38	$74.00	$72.95	$73.68	$73.68	535,345
2023-04-05	$75.05	$75.79	$72.79	$73.69	$73.69	572,346
2023-04-04	$76.35	$76.35	$75.19	$75.83	$75.83	335,630
2023-04-03	$77.90	$78.37	$75.81	$76.36	$76.36	565,722
2023-03-31	$76.11	$78.33	$76.11	$77.63	$77.63	645,747
2023-03-30	$76.59	$77.41	$75.45	$75.75	$75.75	795,649
2023-03-29	$73.02	$74.54	$72.05	$74.20	$74.20	780,329
2023-03-28	$72.64	$73.06	$72.17	$72.56	$72.56	274,679
2023-03-27	$73.89	$73.89	$71.93	$72.92	$72.92	486,979
2023-03-24	$72.60	$73.39	$71.86	$72.98	$72.98	699,208
2023-03-23	$73.12	$76.18	$72.85	$73.58	$73.58	715,909
2023-03-22	$73.93	$74.65	$72.39	$72.49	$72.49	573,413
2023-03-21	$72.15	$74.53	$72.12	$74.08	$74.08	1,151,620
2023-03-20	$69.61	$71.24	$68.96	$70.51	$70.51	594,493
2023-03-17	$72.00	$72.06	$68.60	$69.41	$69.41	1,415,461
2023-03-16	$72.81	$72.81	$70.87	$72.25	$72.25	958,581
2023-03-15	$73.44	$74.15	$71.52	$73.23	$73.23	818,661
2023-03-14	$76.74	$77.69	$74.84	$75.62	$75.62	616,741
2023-03-13	$73.49	$76.23	$73.02	$75.13	$75.13	596,687
2023-03-10	$76.55	$77.19	$74.10	$75.06	$75.06	1,122,802
2023-03-09	$78.04	$79.52	$76.87	$77.02	$77.02	584,325
2023-03-08	$78.85	$78.92	$77.26	$78.35	$78.35	1,070,796
2023-03-07	$80.00	$80.15	$78.30	$78.78	$78.78	549,947
2023-03-06	$78.39	$80.45	$78.39	$79.72	$79.72	1,307,372
2023-03-03	$76.28	$78.85	$76.25	$78.20	$78.20	1,207,176
2023-03-02	$76.00	$76.32	$74.87	$76.25	$76.25	742,406
2023-03-01	$75.51	$77.27	$75.30	$76.55	$76.55	845,947
2023-02-28	$73.34	$74.66	$73.29	$74.29	$74.29	374,091
2023-02-27	$73.24	$74.63	$73.06	$74.22	$74.22	677,352
2023-02-24	$73.56	$73.56	$72.12	$72.59	$72.59	666,928
2023-02-23	$75.10	$75.67	$73.53	$74.65	$74.65	1,006,420
2023-02-22	$73.86	$74.44	$73.22	$74.09	$74.09	803,016
2023-02-21	$75.00	$75.63	$73.99	$74.09	$74.09	718,209
2023-02-17	$75.48	$75.89	$74.93	$75.70	$75.70	989,510
2023-02-16	$77.87	$78.67	$76.23	$76.23	$76.23	725,709
2023-02-15	$76.06	$79.16	$75.38	$79.04	$79.04	1,019,607
2023-02-14	$75.57	$76.76	$74.81	$76.53	$76.53	887,367
2023-02-13	$75.92	$77.81	$75.50	$77.08	$77.08	827,275
2023-02-10	$75.40	$76.68	$74.80	$75.88	$75.88	1,065,608
2023-02-09	$79.09	$79.70	$75.92	$76.40	$76.40	1,356,701
2023-02-08	$80.77	$80.78	$77.81	$78.02	$78.02	1,181,579
2023-02-07	$79.26	$79.26	$77.50	$78.92	$78.92	1,459,693
2023-02-06	$78.59	$79.71	$78.20	$79.16	$79.16	677,491
2023-02-03	$80.20	$80.93	$79.29	$79.73	$79.73	760,166
2023-02-02	$83.80	$83.97	$81.20	$81.70	$81.70	905,982
2023-02-01	$80.98	$83.56	$80.42	$82.63	$82.63	787,812
2023-01-31	$78.94	$80.83	$78.30	$80.80	$80.80	797,939
2023-01-30	$79.45	$79.95	$78.03	$78.22	$78.22	781,195
2023-01-27	$79.02	$80.89	$78.34	$80.15	$80.15	968,775
2023-01-26	$80.15	$80.42	$78.35	$79.48	$79.48	629,281
2023-01-25	$78.88	$79.44	$77.27	$79.20	$79.20	1,566,680
2023-01-24	$80.69	$81.41	$79.90	$80.68	$80.68	609,050
2023-01-23	$80.10	$82.53	$79.08	$81.61	$81.61	1,045,067
2023-01-20	$78.96	$79.82	$78.25	$79.47	$79.47	1,177,075
2023-01-19	$81.18	$81.30	$77.52	$77.96	$77.96	1,332,929
2023-01-18	$82.83	$83.68	$81.10	$81.79	$81.79	604,901
2023-01-17	$81.60	$83.12	$81.55	$82.29	$82.29	929,379
2023-01-13	$80.07	$82.42	$80.07	$81.74	$81.74	655,497
2023-01-12	$80.50	$81.68	$79.43	$81.68	$81.68	600,602
2023-01-11	$77.70	$80.37	$77.57	$80.21	$80.21	1,226,090
2023-01-10	$74.61	$77.05	$74.45	$77.04	$77.04	651,480
2023-01-09	$74.99	$76.05	$74.65	$74.71	$74.71	978,291
2023-01-06	$72.60	$74.10	$71.42	$73.87	$73.87	1,200,330
2023-01-05	$72.37	$72.37	$70.77	$70.91	$70.91	676,592
2023-01-04	$72.51	$73.43	$72.23	$73.30	$73.30	680,411
2023-01-03	$73.90	$74.59	$71.74	$72.17	$72.17	489,063
2022-12-30	$72.23	$73.08	$71.86	$72.94	$72.94	478,862
2022-12-29	$72.53	$73.91	$72.34	$73.08	$73.08	564,935
2022-12-28	$73.36	$73.74	$71.75	$71.83	$71.83	884,883
2022-12-27	$75.59	$75.59	$73.02	$73.08	$73.08	1,072,764
2022-12-23	$76.20	$76.20	$74.20	$74.86	$74.86	499,336
2022-12-22	$77.44	$77.86	$74.82	$75.86	$75.86	1,075,942
2022-12-21	$76.81	$78.65	$75.49	$78.42	$78.42	644,334
2022-12-20	$76.50	$78.25	$75.50	$76.81	$76.81	1,065,999
2022-12-19	$78.81	$79.25	$77.05	$77.40	$77.40	685,203
2022-12-16	$79.21	$79.72	$76.73	$78.43	$78.43	2,063,691
2022-12-15	$81.40	$83.28	$80.09	$80.24	$80.24	1,546,327
2022-12-14	$81.04	$83.46	$81.04	$82.73	$82.73	1,362,078
2022-12-13	$81.66	$82.51	$80.31	$81.15	$81.15	1,164,981
2022-12-12	$79.00	$79.77	$78.40	$79.46	$79.46	834,110
2022-12-09	$79.20	$79.98	$78.56	$78.62	$78.62	874,892
2022-12-08	$78.92	$80.00	$78.45	$79.09	$79.09	470,362
2022-12-07	$78.83	$79.82	$77.56	$78.46	$78.46	915,415
2022-12-06	$81.91	$82.00	$78.33	$79.09	$79.09	1,278,971
2022-12-05	$83.00	$83.10	$81.28	$81.90	$81.90	1,510,655
2022-12-02	$80.64	$84.15	$80.35	$83.76	$83.76	1,319,285
2022-12-01	$83.51	$83.81	$81.38	$81.50	$81.50	1,883,248
2022-11-30	$80.98	$84.18	$80.76	$83.98	$83.98	2,146,780
2022-11-29	$80.63	$81.24	$79.42	$79.49	$79.49	1,422,966
2022-11-28	$81.20	$81.67	$80.16	$80.46	$80.46	886,098
2022-11-25	$81.61	$83.02	$81.30	$82.49	$82.49	279,439
2022-11-23	$81.61	$82.45	$81.25	$82.35	$82.35	516,613
2022-11-22	$80.99	$81.65	$79.55	$81.49	$81.49	558,117
2022-11-21	$80.94	$81.24	$79.72	$80.81	$80.81	591,061
2022-11-18	$82.86	$83.00	$80.48	$81.51	$81.51	1,403,322
2022-11-17	$79.03	$82.72	$78.80	$82.62	$82.62	1,129,312
2022-11-16	$81.15	$82.60	$80.88	$81.54	$81.54	825,110
2022-11-15	$82.00	$83.10	$81.32	$81.82	$81.82	1,120,528
2022-11-14	$79.26	$80.27	$77.68	$79.25	$79.25	1,444,038
2022-11-11	$80.20	$81.94	$79.38	$79.48	$79.48	1,467,346
2022-11-10	$78.27	$82.23	$76.82	$81.48	$81.48	3,220,652
2022-11-09	$74.17	$76.78	$73.76	$74.59	$74.59	1,972,732
2022-11-08	$72.81	$74.43	$72.63	$73.89	$73.89	821,208
2022-11-07	$73.48	$73.48	$70.70	$71.41	$71.41	694,228
2022-11-04	$75.19	$75.19	$70.79	$72.36	$72.36	991,666
2022-11-03	$69.77	$73.23	$69.77	$72.52	$72.52	937,852
2022-11-02	$71.75	$72.97	$69.88	$69.93	$69.93	833,103
2022-11-01	$73.15	$73.89	$71.72	$71.75	$71.75	559,556
2022-10-31	$70.01	$71.75	$69.63	$71.28	$71.28	1,045,453
2022-10-28	$71.63	$71.63	$69.51	$70.88	$70.88	1,401,242
2022-10-27	$71.32	$72.44	$70.42	$71.59	$71.59	1,781,264
2022-10-26	$70.00	$72.41	$69.68	$70.83	$70.83	1,988,500
2022-10-25	$65.72	$68.33	$65.72	$67.99	$67.99	1,270,428
2022-10-24	$65.21	$65.23	$62.97	$64.86	$64.86	1,861,025
2022-10-21	$65.00	$66.73	$64.21	$66.55	$66.55	2,051,984
2022-10-20	$65.89	$66.47	$64.58	$65.37	$65.37	1,416,662
2022-10-19	$67.35	$67.35	$65.51	$66.10	$66.10	1,398,456
2022-10-18	$68.45	$69.57	$67.28	$68.46	$68.46	1,727,844
2022-10-17	$67.53	$68.32	$66.04	$66.61	$66.61	1,873,048
2022-10-14	$69.03	$69.82	$65.95	$66.00	$66.00	1,457,044
2022-10-13	$64.77	$68.22	$64.45	$67.57	$67.57	1,236,169
2022-10-12	$68.80	$69.04	$66.82	$66.89	$66.89	1,022,636
2022-10-11	$68.82	$69.91	$67.57	$69.12	$69.12	1,028,943
2022-10-10	$70.45	$70.65	$68.93	$70.09	$70.09	1,488,222
2022-10-07	$71.97	$72.62	$70.63	$71.05	$71.05	1,140,553
2022-10-06	$75.16	$76.39	$73.05	$73.14	$73.14	1,037,273
2022-10-05	$77.36	$77.36	$73.85	$75.26	$75.26	1,358,199
2022-10-04	$78.00	$79.16	$77.56	$78.36	$78.36	760,883
2022-10-03	$74.18	$75.98	$73.50	$75.37	$75.37	1,758,965
2022-09-30	$73.00	$75.17	$72.52	$73.61	$73.61	733,756
2022-09-29	$75.80	$75.86	$72.44	$73.27	$73.27	1,041,618
2022-09-28	$75.77	$77.71	$74.38	$77.33	$77.33	2,525,026
2022-09-27	$76.33	$77.47	$75.20	$75.92	$75.92	828,644
2022-09-26	$75.31	$77.10	$74.20	$74.35	$74.35	1,059,372
2022-09-23	$76.30	$76.90	$74.76	$75.70	$75.70	1,746,777
2022-09-22	$80.93	$81.48	$77.81	$78.47	$78.47	1,847,421
2022-09-21	$82.08	$83.61	$80.66	$81.23	$81.23	1,082,315
2022-09-20	$84.00	$84.20	$81.50	$81.66	$81.66	1,376,841
2022-09-19	$83.31	$84.83	$83.26	$84.29	$84.29	1,365,352
2022-09-16	$83.55	$85.00	$82.80	$84.98	$84.98	1,360,420
2022-09-15	$86.54	$87.36	$84.40	$85.01	$85.01	2,205,889
2022-09-14	$86.86	$88.44	$85.35	$88.35	$88.35	2,075,146
2022-09-13	$84.96	$88.13	$84.50	$86.66	$86.66	2,437,450
2022-09-12	$88.22	$88.35	$86.53	$88.20	$88.20	1,487,283
2022-09-09	$88.43	$88.49	$86.38	$87.79	$87.79	1,224,704
2022-09-08	$87.00	$88.81	$86.08	$87.75	$87.75	1,783,113
2022-09-07	$82.78	$87.84	$82.49	$87.42	$87.42	3,826,393
2022-09-06	$81.40	$83.15	$80.24	$82.35	$82.35	1,364,348
2022-09-02	$83.62	$83.62	$80.44	$80.84	$80.84	943,457
2022-09-01	$82.54	$83.56	$80.76	$82.79	$82.79	1,512,223
2022-08-31	$84.55	$85.13	$83.20	$84.33	$84.33	841,240
2022-08-30	$84.97	$86.31	$82.37	$83.63	$83.63	1,241,436
2022-08-29	$84.38	$86.57	$84.28	$84.71	$84.71	1,150,944
2022-08-26	$88.30	$89.35	$85.60	$85.72	$85.72	1,262,701
2022-08-25	$87.17	$87.50	$85.89	$87.49	$87.49	1,010,580
2022-08-24	$83.46	$86.67	$83.46	$85.65	$85.65	1,280,463
2022-08-23	$83.55	$85.02	$83.18	$83.92	$83.92	718,266
2022-08-22	$82.57	$83.95	$82.01	$83.33	$83.33	1,769,474
2022-08-19	$86.56	$86.56	$84.30	$84.82	$84.82	1,571,067
2022-08-18	$87.16	$88.87	$87.14	$87.67	$87.67	873,534
2022-08-17	$86.20	$87.30	$85.12	$86.63	$86.63	1,448,483
2022-08-16	$88.45	$88.85	$87.25	$87.65	$87.65	773,421
2022-08-15	$88.84	$89.72	$87.52	$88.89	$88.89	1,989,987
2022-08-12	$87.53	$89.22	$86.71	$89.08	$89.08	1,074,334
2022-08-11	$91.12	$91.12	$87.74	$87.93	$87.93	1,383,874
2022-08-10	$88.06	$90.17	$86.46	$90.13	$90.13	1,848,678
2022-08-09	$83.90	$86.10	$83.30	$85.85	$85.85	1,416,093
2022-08-08	$87.01	$88.75	$84.98	$85.37	$85.37	2,115,558
2022-08-05	$84.90	$86.52	$83.20	$84.77	$84.77	2,525,337
2022-08-04	$82.02	$83.92	$81.18	$83.46	$83.46	1,212,397
2022-08-03	$83.06	$83.14	$79.85	$81.77	$81.77	1,812,433
2022-08-02	$81.43	$85.39	$81.15	$84.17	$84.17	1,943,883
2022-08-01	$84.43	$84.65	$82.70	$83.35	$83.35	1,807,040
2022-07-29	$82.73	$86.01	$82.50	$85.57	$85.57	2,728,633
2022-07-28	$82.77	$84.93	$80.12	$82.88	$82.88	6,101,886
2022-07-27	$74.27	$77.29	$73.62	$77.09	$77.09	2,841,358
2022-07-26	$73.55	$73.65	$72.50	$72.63	$72.63	491,619
2022-07-25	$72.21	$73.36	$71.23	$73.21	$73.21	607,183
2022-07-22	$73.40	$74.36	$71.70	$72.04	$72.04	873,152
2022-07-21	$73.60	$73.60	$71.67	$73.12	$73.12	1,393,440
2022-07-20	$72.73	$74.21	$72.61	$73.35	$73.35	788,633
2022-07-19	$71.84	$72.75	$70.98	$72.61	$72.61	653,482
2022-07-18	$70.60	$72.89	$70.60	$71.37	$71.37	1,062,976
2022-07-15	$69.16	$69.71	$65.90	$69.71	$69.71	2,604,853
2022-07-14	$70.37	$71.35	$69.01	$71.14	$71.14	1,024,301
2022-07-13	$69.06	$71.96	$69.02	$71.12	$71.12	1,026,255
2022-07-12	$73.10	$73.36	$70.08	$70.61	$70.61	2,139,295
2022-07-11	$75.47	$75.54	$72.77	$73.05	$73.05	1,308,459
2022-07-08	$74.56	$77.01	$73.75	$76.68	$76.68	3,003,971
2022-07-07	$71.80	$75.53	$71.80	$75.02	$75.02	1,666,958
2022-07-06	$71.43	$72.40	$70.26	$71.06	$71.06	649,068
2022-07-05	$70.65	$71.69	$68.60	$71.62	$71.62	907,885
2022-07-01	$71.05	$72.52	$70.80	$72.00	$72.00	843,608
2022-06-30	$68.83	$71.94	$68.66	$71.39	$71.39	1,177,176
2022-06-29	$70.62	$70.80	$68.55	$69.32	$69.32	1,726,240
2022-06-28	$75.78	$75.78	$72.18	$72.21	$72.21	878,734
2022-06-27	$73.85	$75.89	$73.49	$75.04	$75.04	1,293,290
2022-06-24	$74.85	$74.89	$72.37	$73.77	$73.77	1,171,494
2022-06-23	$71.40	$73.38	$70.87	$73.03	$73.03	855,457
2022-06-22	$69.82	$72.18	$69.82	$71.11	$71.11	1,132,125
2022-06-21	$71.59	$72.86	$71.24	$71.45	$71.45	1,480,423
2022-06-17	$67.42	$70.69	$67.29	$70.13	$70.13	1,440,402
2022-06-16	$67.69	$68.86	$65.71	$66.21	$66.21	1,345,116
2022-06-15	$68.95	$70.99	$67.70	$70.19	$70.19	1,051,144
2022-06-14	$69.19	$69.58	$67.39	$68.14	$68.14	880,796
2022-06-13	$70.68	$71.10	$67.88	$68.83	$68.83	1,815,488
2022-06-10	$73.46	$75.00	$73.04	$73.44	$73.44	1,900,743
2022-06-09	$76.11	$76.89	$74.62	$74.63	$74.63	825,733
2022-06-08	$77.56	$78.64	$76.03	$76.51	$76.51	1,065,560
2022-06-07	$76.21	$77.66	$75.66	$77.56	$77.56	1,287,049
2022-06-06	$78.49	$78.82	$76.25	$76.79	$76.79	3,101,217
2022-06-03	$73.01	$74.97	$72.73	$73.65	$73.65	1,285,953
2022-06-02	$70.65	$74.63	$70.65	$74.07	$74.07	1,214,262
2022-06-01	$71.43	$72.03	$69.83	$70.22	$70.22	613,902
2022-05-31	$72.00	$72.72	$70.72	$71.10	$71.10	984,107
2022-05-27	$69.72	$71.37	$69.46	$71.28	$71.28	873,887
2022-05-26	$67.80	$70.09	$67.17	$69.72	$69.72	1,506,992
2022-05-25	$65.82	$67.96	$65.46	$67.41	$67.41	891,630
2022-05-24	$66.98	$66.98	$65.12	$66.31	$66.31	791,746
2022-05-23	$67.67	$68.05	$66.09	$67.77	$67.77	502,538
2022-05-20	$67.88	$67.91	$65.23	$67.19	$67.19	1,917,584
2022-05-19	$64.55	$67.63	$64.46	$66.72	$66.72	1,614,745
2022-05-18	$63.60	$65.82	$62.97	$63.84	$63.84	1,647,186
2022-05-17	$63.14	$64.02	$62.04	$63.99	$63.99	1,247,595
2022-05-16	$61.11	$62.06	$60.34	$60.74	$60.74	604,119
2022-05-13	$59.87	$62.21	$59.29	$61.71	$61.71	1,389,805
2022-05-12	$56.57	$59.16	$55.54	$57.59	$57.59	1,050,406
2022-05-11	$60.34	$61.42	$57.68	$57.79	$57.79	1,802,808
2022-05-10	$61.45	$62.56	$58.50	$60.32	$60.32	1,473,359
2022-05-09	$62.41	$63.27	$59.43	$59.91	$59.91	1,179,396
2022-05-06	$66.65	$66.85	$64.18	$64.77	$64.77	749,190
2022-05-05	$69.77	$69.77	$66.17	$67.44	$67.44	888,990
2022-05-04	$66.72	$70.72	$66.61	$70.55	$70.55	1,269,356
2022-05-03	$65.05	$67.62	$64.98	$67.09	$67.09	790,758
2022-05-02	$63.42	$65.05	$63.01	$64.98	$64.98	668,769
2022-04-29	$64.75	$66.46	$64.11	$64.23	$64.23	574,253
2022-04-28	$64.77	$65.53	$62.92	$64.75	$64.75	446,035
2022-04-27	$64.05	$66.16	$63.81	$64.16	$64.16	865,632
2022-04-26	$63.48	$64.08	$62.32	$62.36	$62.36	791,453
2022-04-25	$63.00	$64.09	$62.35	$63.97	$63.97	2,163,575
2022-04-22	$65.33	$66.76	$64.00	$64.50	$64.50	1,948,145
2022-04-21	$70.64	$70.90	$64.82	$65.01	$65.01	2,553,272
2022-04-20	$73.11	$73.51	$69.75	$69.83	$69.83	1,173,728
2022-04-19	$71.54	$73.46	$70.91	$73.26	$73.26	768,238
2022-04-18	$71.50	$72.32	$71.17	$71.66	$71.66	1,035,321
2022-04-14	$73.10	$73.94	$72.00	$72.04	$72.04	867,625
2022-04-13	$71.50	$73.17	$71.15	$73.00	$73.00	609,258
2022-04-12	$73.18	$73.74	$71.59	$71.71	$71.71	851,161
2022-04-11	$71.84	$73.43	$71.32	$72.22	$72.22	1,157,544
2022-04-08	$75.01	$75.23	$72.62	$72.71	$72.71	778,503
2022-04-07	$74.73	$75.97	$73.08	$74.55	$74.55	812,488
2022-04-06	$76.06	$77.00	$74.35	$75.34	$75.34	1,180,868
2022-04-05	$79.87	$80.52	$77.04	$77.35	$77.35	2,122,347
2022-04-04	$77.47	$79.71	$77.14	$79.41	$79.41	1,393,397
2022-04-01	$76.00	$77.70	$75.64	$76.21	$76.21	669,097
2022-03-31	$75.99	$76.49	$75.07	$75.46	$75.46	699,038
2022-03-30	$77.40	$78.15	$75.48	$75.78	$75.78	721,301
2022-03-29	$75.99	$77.39	$74.95	$77.06	$77.06	679,221
2022-03-28	$75.12	$76.59	$73.88	$75.97	$75.97	1,689,832
2022-03-25	$77.00	$77.24	$73.82	$75.36	$75.36	847,658
2022-03-24	$76.50	$77.33	$75.01	$77.25	$77.25	555,117
2022-03-23	$75.30	$77.98	$75.21	$76.19	$76.19	667,986
2022-03-22	$75.52	$77.77	$75.39	$76.75	$76.75	694,198
2022-03-21	$76.23	$76.55	$74.16	$75.58	$75.58	886,822
2022-03-18	$74.31	$76.44	$74.19	$76.04	$76.04	1,501,014
2022-03-17	$73.70	$75.61	$73.70	$75.18	$75.18	1,020,216
2022-03-16	$72.97	$75.66	$72.31	$75.61	$75.61	1,106,546
2022-03-15	$68.31	$71.46	$67.07	$71.33	$71.33	889,482
2022-03-14	$73.00	$73.00	$68.17	$69.10	$69.10	1,259,821
2022-03-11	$76.44	$77.81	$73.40	$73.63	$73.63	1,005,883
2022-03-10	$76.90	$76.90	$73.10	$75.00	$75.00	1,251,147
2022-03-09	$76.79	$77.66	$74.12	$76.82	$76.82	2,422,232
2022-03-08	$72.70	$77.73	$72.06	$76.51	$76.51	5,132,410
2022-03-07	$70.80	$71.79	$69.83	$69.99	$69.99	2,924,425
2022-03-04	$68.11	$69.33	$66.78	$67.96	$67.96	2,286,849
2022-03-03	$70.58	$70.80	$67.74	$68.33	$68.33	1,703,001
2022-03-02	$71.64	$72.50	$69.08	$70.35	$70.35	1,252,945
2022-03-01	$71.70	$73.62	$71.05	$72.84	$72.84	3,631,909
2022-02-28	$68.62	$72.23	$68.54	$71.47	$71.47	3,012,898
2022-02-25	$64.98	$66.45	$63.95	$66.42	$66.42	1,041,917
2022-02-24	$56.08	$65.11	$56.08	$64.80	$64.80	1,873,798
2022-02-23	$61.23	$61.69	$59.37	$59.66	$59.66	642,334
2022-02-22	$61.07	$61.83	$59.78	$60.15	$60.15	789,323
2022-02-18	$63.66	$64.32	$62.28	$62.48	$62.48	834,265
2022-02-17	$64.75	$65.87	$63.82	$63.96	$63.96	507,419
2022-02-16	$64.59	$65.91	$63.70	$65.66	$65.66	738,787
2022-02-15	$63.53	$65.59	$63.45	$65.55	$65.55	460,365
2022-02-14	$62.10	$63.32	$61.27	$61.73	$61.73	441,703
2022-02-11	$64.82	$65.63	$62.12	$62.58	$62.58	967,339
2022-02-10	$64.54	$67.53	$64.54	$65.05	$65.05	769,012
2022-02-09	$67.86	$68.31	$65.68	$66.83	$66.83	1,261,814
2022-02-08	$62.47	$63.93	$62.24	$63.80	$63.80	667,834
2022-02-07	$63.40	$64.39	$62.62	$62.89	$62.89	421,716
2022-02-04	$61.47	$63.88	$61.34	$63.41	$63.41	778,821
2022-02-03	$62.50	$63.69	$60.93	$61.44	$61.44	1,266,739
2022-02-02	$66.06	$66.31	$63.77	$64.00	$64.00	1,085,327
2022-02-01	$65.31	$65.66	$63.49	$65.21	$65.21	1,097,843
2022-01-31	$60.66	$65.60	$60.66	$65.48	$65.48	1,381,268
2022-01-28	$59.76	$60.67	$58.05	$60.51	$60.51	1,433,274
2022-01-27	$62.88	$62.98	$59.97	$60.14	$60.14	1,196,877
2022-01-26	$65.08	$65.65	$61.71	$62.49	$62.49	1,431,479
2022-01-25	$62.13	$63.55	$61.46	$62.37	$62.37	948,524
2022-01-24	$60.64	$64.58	$59.34	$64.42	$64.42	2,576,168
2022-01-21	$66.05	$66.69	$63.58	$63.74	$63.74	1,804,314
2022-01-20	$68.28	$70.15	$66.86	$66.99	$66.99	1,662,075
2022-01-19	$67.60	$68.59	$66.85	$66.94	$66.94	1,487,630
2022-01-18	$68.92	$69.54	$67.34	$67.43	$67.43	2,156,191
2022-01-14	$69.85	$71.64	$69.17	$70.45	$70.45	1,193,752
2022-01-13	$73.36	$74.00	$70.53	$70.63	$70.63	1,116,418
2022-01-12	$72.71	$73.68	$71.45	$72.23	$72.23	1,804,256
2022-01-11	$70.70	$72.56	$70.46	$71.91	$71.91	1,622,792
2022-01-10	$69.99	$70.75	$68.06	$70.70	$70.70	1,527,011
2022-01-07	$70.50	$72.54	$70.30	$70.75	$70.75	1,024,217
2022-01-06	$71.00	$71.79	$68.85	$70.63	$70.63	1,716,468
2022-01-05	$75.13	$75.41	$71.10	$71.21	$71.21	3,333,010
2022-01-04	$78.50	$78.71	$75.01	$76.32	$76.32	1,237,759
2022-01-03	$77.69	$78.86	$77.10	$78.49	$78.49	735,206
2021-12-31	$77.32	$78.69	$76.94	$76.97	$76.97	641,643
2021-12-30	$75.60	$78.46	$75.55	$77.68	$77.68	2,014,041
2021-12-29	$75.66	$76.29	$74.53	$75.46	$75.46	1,042,075
2021-12-28	$76.86	$77.23	$75.65	$76.00	$76.00	679,924
2021-12-27	$77.56	$77.90	$76.28	$77.18	$77.18	895,935
2021-12-23	$78.05	$78.50	$77.07	$77.91	$77.91	1,057,240
2021-12-22	$77.50	$78.05	$76.40	$77.81	$77.81	865,260
2021-12-21	$75.19	$78.08	$75.12	$77.94	$77.94	1,959,318
2021-12-20	$74.73	$75.86	$73.57	$73.76	$73.76	2,953,768
2021-12-17	$76.93	$79.87	$75.79	$79.04	$79.04	2,068,985
2021-12-16	$83.00	$83.49	$78.03	$78.77	$78.77	2,078,030
2021-12-15	$80.22	$81.51	$77.93	$81.43	$81.43	1,468,860
2021-12-14	$81.58	$81.98	$79.06	$80.56	$80.56	1,832,665
2021-12-13	$83.55	$85.40	$83.03	$83.79	$83.79	1,300,591
2021-12-10	$84.74	$85.80	$82.91	$83.64	$83.64	1,279,654
2021-12-09	$86.42	$87.44	$83.60	$83.81	$83.81	1,302,779
2021-12-08	$87.00	$87.60	$85.93	$86.95	$86.95	942,211
2021-12-07	$85.94	$87.25	$85.70	$86.33	$86.33	1,283,245
2021-12-06	$83.17	$83.51	$80.17	$83.30	$83.30	2,250,419
2021-12-03	$87.11	$87.56	$81.46	$82.16	$82.16	2,012,344
2021-12-02	$86.40	$87.82	$85.01	$86.33	$86.33	1,521,941
2021-12-01	$91.47	$91.60	$86.34	$86.40	$86.40	1,576,794
2021-11-30	$91.41	$92.69	$88.25	$89.49	$89.49	2,134,203
2021-11-29	$91.94	$92.61	$90.00	$92.33	$92.33	939,557
2021-11-26	$90.95	$92.79	$89.51	$90.67	$90.67	1,085,998
2021-11-24	$93.22	$94.15	$90.82	$93.70	$93.70	1,444,755
2021-11-23	$95.38	$96.40	$91.84	$93.46	$93.46	2,046,742
2021-11-22	$98.73	$101.36	$95.66	$96.03	$96.03	3,120,229
2021-11-19	$94.87	$99.00	$94.87	$98.12	$98.12	1,779,154
2021-11-18	$97.68	$97.68	$94.11	$95.01	$95.01	1,481,967
2021-11-17	$97.80	$98.76	$96.62	$97.14	$97.14	1,059,374
2021-11-16	$98.27	$98.50	$96.24	$97.51	$97.51	1,541,214
2021-11-15	$99.67	$99.67	$97.42	$98.00	$98.00	1,365,261
2021-11-12	$98.74	$99.81	$98.21	$99.61	$99.61	1,502,718
2021-11-11	$94.92	$99.16	$94.50	$98.62	$98.62	2,359,018
2021-11-10	$94.29	$94.94	$92.34	$93.19	$93.19	1,458,650
2021-11-09	$97.21	$97.40	$94.06	$95.83	$95.83	1,030,597
2021-11-08	$97.15	$97.39	$96.00	$96.60	$96.60	1,593,497
2021-11-05	$97.39	$97.45	$94.45	$95.76	$95.76	913,849
2021-11-04	$97.26	$97.48	$95.55	$97.36	$97.36	1,039,736
2021-11-03	$94.98	$97.35	$93.02	$97.15	$97.15	1,530,017
2021-11-02	$99.98	$99.98	$96.40	$97.30	$97.30	2,245,048
2021-11-01	$100.00	$101.58	$99.45	$100.53	$100.53	2,080,357
2021-10-29	$97.77	$99.33	$97.66	$99.10	$99.10	1,530,785
2021-10-28	$94.81	$98.10	$94.56	$98.00	$98.00	3,827,062
2021-10-27	$94.16	$97.11	$93.64	$94.19	$94.19	4,701,135
2021-10-26	$91.52	$92.02	$88.82	$89.69	$89.69	2,211,333
2021-10-25	$89.45	$91.25	$89.13	$91.00	$91.00	2,204,883
2021-10-22	$90.00	$90.00	$87.59	$88.44	$88.44	1,148,483
2021-10-21	$89.02	$91.19	$89.02	$90.16	$90.16	888,409
2021-10-20	$91.01	$91.01	$89.01	$90.15	$90.15	1,589,250
2021-10-19	$89.00	$92.70	$88.53	$91.51	$91.51	2,666,863
2021-10-18	$86.59	$88.25	$86.06	$87.98	$87.98	1,339,393
2021-10-15	$87.79	$88.44	$86.70	$87.15	$87.15	1,881,736
2021-10-14	$88.50	$88.82	$86.46	$87.47	$87.47	2,340,401
2021-10-13	$87.21	$88.28	$86.42	$88.03	$88.03	1,995,343
2021-10-12	$82.59	$86.10	$82.40	$85.87	$85.87	2,800,527
2021-10-11	$79.24	$82.79	$79.00	$81.39	$81.39	1,708,454
2021-10-08	$79.35	$79.71	$77.88	$78.53	$78.53	652,528
2021-10-07	$79.05	$80.25	$78.75	$79.40	$79.40	1,489,902
2021-10-06	$76.05	$78.35	$75.56	$77.69	$77.69	1,376,583
2021-10-05	$77.58	$78.70	$77.20	$77.71	$77.71	651,178
2021-10-04	$80.00	$80.23	$76.76	$77.30	$77.30	1,495,719
2021-10-01	$80.80	$81.59	$79.62	$81.06	$81.06	953,477
2021-09-30	$79.20	$80.64	$79.12	$79.95	$79.95	746,452
2021-09-29	$80.26	$80.33	$78.17	$78.36	$78.36	962,165
2021-09-28	$80.90	$81.10	$79.35	$79.70	$79.70	819,688
2021-09-27	$80.30	$82.22	$79.13	$82.06	$82.06	806,359
2021-09-24	$81.82	$82.00	$80.36	$80.54	$80.54	998,204
2021-09-23	$83.77	$84.01	$82.53	$83.07	$83.07	635,051
2021-09-22	$82.59	$84.00	$82.20	$83.25	$83.25	740,530
2021-09-21	$82.20	$82.42	$80.87	$81.78	$81.78	485,671
2021-09-20	$81.55	$82.00	$79.50	$80.87	$80.87	1,250,051
2021-09-17	$83.01	$85.32	$82.97	$85.22	$85.22	1,361,106
2021-09-16	$82.62	$83.43	$82.09	$83.19	$83.19	610,174
2021-09-15	$83.85	$84.27	$82.82	$84.15	$84.15	558,986
2021-09-14	$85.20	$85.58	$83.83	$84.30	$84.30	631,944
2021-09-13	$83.96	$85.37	$81.98	$85.00	$85.00	1,199,174
2021-09-10	$85.48	$86.34	$83.12	$83.33	$83.33	669,633
2021-09-09	$84.17	$85.09	$83.45	$84.38	$84.38	512,704
2021-09-08	$86.51	$87.22	$83.45	$83.74	$83.74	935,495
2021-09-07	$85.62	$86.02	$84.79	$85.22	$85.22	708,546
2021-09-03	$86.78	$87.12	$85.63	$86.04	$86.04	683,684
2021-09-02	$87.33	$88.22	$86.73	$87.01	$87.01	701,974
2021-09-01	$86.00	$87.17	$85.51	$86.03	$86.03	669,723
2021-08-31	$86.10	$86.90	$84.71	$85.63	$85.63	661,630
2021-08-30	$85.00	$86.73	$85.00	$86.11	$86.11	779,684
2021-08-27	$83.02	$84.56	$82.80	$84.11	$84.11	497,988
2021-08-26	$83.12	$84.52	$82.67	$83.00	$83.00	555,961
2021-08-25	$82.80	$83.87	$82.58	$83.45	$83.45	650,035
2021-08-24	$82.31	$83.48	$82.01	$82.36	$82.36	589,764
2021-08-23	$80.33	$82.28	$80.31	$82.08	$82.08	1,035,495
2021-08-20	$78.23	$79.81	$78.00	$79.65	$79.65	764,533
2021-08-19	$77.95	$79.40	$77.69	$78.01	$78.01	899,515
2021-08-18	$79.78	$80.58	$78.97	$79.17	$79.17	1,066,872
2021-08-17	$79.09	$79.61	$77.20	$78.49	$78.49	1,673,230
2021-08-16	$82.24	$82.42	$80.21	$80.58	$80.58	1,469,858
2021-08-13	$85.68	$85.77	$82.53	$82.82	$82.82	1,531,097
2021-08-12	$85.33	$86.02	$84.49	$85.57	$85.57	753,088
2021-08-11	$87.81	$88.00	$83.92	$85.87	$85.87	1,575,003
2021-08-10	$88.29	$88.72	$87.11	$87.56	$87.56	934,972
2021-08-09	$86.94	$88.55	$85.80	$88.09	$88.09	1,074,714
2021-08-06	$86.82	$87.42	$85.21	$86.24	$86.24	1,109,325
2021-08-05	$88.70	$88.70	$86.88	$87.04	$87.04	680,423
2021-08-04	$88.99	$89.93	$87.92	$88.40	$88.40	845,326
2021-08-03	$87.37	$89.33	$87.20	$88.50	$88.50	1,539,237
2021-08-02	$86.81	$86.92	$85.18	$85.45	$85.45	873,653
2021-07-30	$83.40	$87.17	$82.87	$85.67	$85.67	1,234,827
2021-07-29	$84.60	$85.43	$83.57	$84.31	$84.31	1,015,285
2021-07-28	$80.73	$84.83	$80.46	$83.87	$83.87	1,041,521
2021-07-27	$81.06	$81.30	$78.59	$80.52	$80.52	1,140,249
2021-07-26	$82.60	$83.94	$81.22	$82.27	$82.27	782,580
2021-07-23	$84.71	$84.75	$82.63	$83.46	$83.46	718,190
2021-07-22	$87.22	$87.57	$84.57	$85.63	$85.63	807,802
2021-07-21	$83.27	$86.58	$83.27	$86.41	$86.41	969,009
2021-07-20	$81.47	$83.46	$80.30	$82.93	$82.93	1,028,640
2021-07-19	$79.25	$81.16	$77.49	$81.10	$81.10	1,881,086
2021-07-16	$83.74	$83.80	$80.27	$80.63	$80.63	1,884,502
2021-07-15	$83.65	$85.23	$81.15	$82.23	$82.23	2,555,136
2021-07-14	$88.83	$89.00	$83.61	$83.86	$83.86	2,399,474
2021-07-13	$89.64	$90.77	$88.21	$88.55	$88.55	1,424,740
2021-07-12	$89.26	$90.28	$88.27	$89.68	$89.68	1,391,562
2021-07-09	$88.08	$88.30	$86.09	$88.21	$88.21	742,243
2021-07-08	$85.50	$87.76	$84.05	$86.98	$86.98	1,675,250
2021-07-07	$90.82	$92.49	$88.41	$89.18	$89.18	1,938,245
2021-07-06	$88.21	$89.75	$87.56	$89.19	$89.19	1,274,761
2021-07-02	$88.07	$89.40	$87.63	$88.18	$88.18	659,639
2021-07-01	$89.52	$89.59	$86.71	$88.32	$88.32	1,021,957
2021-06-30	$90.21	$90.60	$88.86	$89.33	$89.33	1,573,997
2021-06-29	$91.47	$93.49	$90.66	$91.78	$91.78	2,652,497
2021-06-28	$87.00	$91.16	$86.96	$90.95	$90.95	2,751,686
2021-06-25	$85.77	$87.95	$85.49	$85.57	$85.57	2,453,185
2021-06-24	$85.13	$85.97	$84.11	$84.94	$84.94	2,434,391
2021-06-23	$82.70	$84.71	$82.53	$84.11	$84.11	1,320,391
2021-06-22	$81.71	$83.26	$81.42	$82.42	$82.42	1,118,185
2021-06-21	$82.07	$82.47	$80.38	$82.00	$82.00	948,367
2021-06-18	$81.85	$82.98	$81.35	$82.47	$82.47	1,643,009
2021-06-17	$79.51	$83.50	$79.30	$83.10	$83.10	3,028,696
2021-06-16	$79.02	$81.54	$78.68	$79.96	$79.96	1,533,908
2021-06-15	$80.50	$80.69	$78.00	$78.77	$78.77	948,536
2021-06-14	$81.36	$81.85	$80.17	$80.78	$80.78	1,332,150
2021-06-11	$79.50	$80.00	$78.89	$79.82	$79.82	925,282
2021-06-10	$77.15	$79.31	$76.66	$78.72	$78.72	1,281,299
2021-06-09	$77.95	$78.60	$76.42	$76.61	$76.61	912,675
2021-06-08	$77.34	$78.00	$75.00	$76.96	$76.96	1,489,731
2021-06-07	$76.78	$76.78	$74.88	$76.56	$76.56	1,191,087
2021-06-04	$76.30	$77.56	$76.03	$76.84	$76.84	633,274
2021-06-03	$76.87	$77.49	$75.35	$75.56	$75.56	974,067
2021-06-02	$78.54	$78.64	$76.87	$77.67	$77.67	1,162,567
2021-06-01	$79.61	$80.97	$77.81	$78.77	$78.77	1,193,286
2021-05-28	$79.81	$80.80	$79.03	$79.11	$79.11	964,623
2021-05-27	$79.32	$79.67	$78.34	$79.32	$79.32	1,102,037
2021-05-26	$78.01	$79.65	$77.55	$79.31	$79.31	1,124,246
2021-05-25	$78.24	$78.69	$76.94	$77.45	$77.45	805,905
2021-05-24	$78.93	$79.14	$77.45	$77.80	$77.80	1,025,708
2021-05-21	$78.87	$79.30	$77.42	$78.51	$78.51	1,760,295
2021-05-20	$76.71	$78.89	$76.50	$78.16	$78.16	2,830,815
2021-05-19	$70.52	$75.22	$70.12	$75.06	$75.06	2,502,164
2021-05-18	$72.13	$73.78	$71.15	$72.36	$72.36	1,123,816
2021-05-17	$71.70	$72.06	$69.96	$71.32	$71.32	1,216,746
2021-05-14	$70.53	$72.79	$70.20	$72.54	$72.54	1,158,227
2021-05-13	$70.15	$70.95	$67.78	$69.10	$69.10	1,181,685
2021-05-12	$70.58	$71.55	$68.91	$69.14	$69.14	2,464,502
2021-05-11	$68.19	$73.68	$67.69	$72.99	$72.99	2,652,589
2021-05-10	$75.13	$75.13	$71.63	$72.10	$72.10	1,892,926
2021-05-07	$75.83	$77.52	$74.70	$75.15	$75.15	1,811,658
2021-05-06	$75.66	$75.95	$73.17	$74.45	$74.45	2,342,051
2021-05-05	$77.82	$77.84	$75.69	$76.22	$76.22	1,698,200
2021-05-04	$79.80	$79.81	$76.25	$77.20	$77.20	2,940,175
2021-05-03	$83.45	$83.78	$81.70	$82.10	$82.10	1,663,623
2021-04-30	$84.76	$84.87	$83.01	$83.15	$83.15	1,121,382
2021-04-29	$88.53	$88.74	$84.93	$86.30	$86.30	1,449,382
2021-04-28	$88.55	$88.80	$86.76	$88.12	$88.12	1,437,024
2021-04-27	$91.87	$91.92	$90.22	$90.83	$90.83	1,808,582
2021-04-26	$91.08	$91.95	$89.18	$91.88	$91.88	1,857,231
2021-04-23	$89.41	$91.35	$88.88	$90.94	$90.94	2,162,043
2021-04-22	$87.65	$89.77	$87.14	$88.10	$88.10	3,629,984
2021-04-21	$81.88	$85.60	$81.02	$85.10	$85.10	1,803,361
2021-04-20	$82.78	$83.98	$80.98	$82.29	$82.29	1,532,438
2021-04-19	$86.21	$86.56	$82.19	$82.75	$82.75	1,721,158
2021-04-16	$83.74	$85.95	$83.56	$85.49	$85.49	1,420,180
2021-04-15	$85.64	$85.74	$82.40	$83.24	$83.24	1,700,302
2021-04-14	$86.35	$87.57	$84.52	$85.01	$85.01	1,495,209
2021-04-13	$84.64	$85.85	$83.83	$85.71	$85.71	1,482,808
2021-04-12	$85.80	$85.86	$83.41	$84.71	$84.71	1,912,507
2021-04-09	$85.61	$86.92	$84.98	$86.46	$86.46	1,008,968
2021-04-08	$87.31	$88.13	$86.63	$86.90	$86.90	1,061,758
2021-04-07	$89.03	$89.11	$86.05	$86.48	$86.48	1,577,394
2021-04-06	$88.20	$90.90	$88.12	$89.27	$89.27	1,784,541
2021-04-05	$93.03	$93.05	$87.16	$88.16	$88.16	2,711,700
2021-04-01	$93.77	$94.24	$90.45	$90.68	$90.68	2,868,197
2021-03-31	$90.53	$92.63	$89.83	$91.77	$91.77	2,135,289
2021-03-30	$84.19	$89.45	$84.10	$89.27	$89.27	2,682,373
2021-03-29	$87.24	$87.31	$83.15	$84.23	$84.23	1,496,397
2021-03-26	$86.10	$88.11	$84.75	$88.02	$88.02	2,159,846
2021-03-25	$81.85	$85.42	$81.07	$85.19	$85.19	2,176,551
2021-03-24	$88.91	$89.00	$84.06	$84.50	$84.50	1,734,554
2021-03-23	$91.08	$91.93	$87.65	$88.59	$88.59	1,388,274
2021-03-22	$91.27	$92.68	$89.81	$91.47	$91.47	1,711,836
2021-03-19	$88.19	$90.18	$86.01	$89.58	$89.58	2,550,971
2021-03-18	$91.11	$91.59	$86.42	$86.97	$86.97	2,932,667
2021-03-17	$90.96	$94.27	$89.52	$93.10	$93.10	1,607,229
2021-03-16	$96.13	$97.75	$92.88	$94.36	$94.36	1,898,578
2021-03-15	$95.50	$97.22	$94.73	$96.37	$96.37	1,784,685
2021-03-12	$93.98	$97.99	$93.02	$97.30	$97.30	1,737,603
2021-03-11	$95.77	$99.16	$94.45	$98.77	$98.77	2,520,374
2021-03-10	$96.22	$96.87	$89.65	$90.34	$90.34	2,651,139
2021-03-09	$88.01	$92.70	$87.10	$91.55	$91.55	2,906,317
2021-03-08	$84.88	$87.50	$81.00	$81.15	$81.15	4,284,964
2021-03-05	$91.03	$91.03	$80.80	$87.48	$87.48	4,731,080
2021-03-04	$93.57	$95.20	$86.11	$89.14	$89.14	3,876,731
2021-03-03	$100.82	$101.52	$94.29	$94.50	$94.50	2,899,734
2021-03-02	$105.31	$105.65	$101.00	$101.00	$101.00	1,966,162
2021-03-01	$104.91	$107.25	$103.80	$107.07	$107.07	1,814,078
2021-02-26	$99.02	$102.35	$96.69	$101.32	$101.32	2,436,172
2021-02-25	$102.65	$104.19	$96.44	$97.65	$97.65	2,619,936
2021-02-24	$100.01	$103.50	$95.86	$103.34	$103.34	3,464,100
2021-02-23	$96.17	$101.12	$91.51	$100.56	$100.56	4,984,315
2021-02-22	$106.83	$106.85	$100.63	$100.95	$100.95	3,794,319
2021-02-19	$111.34	$113.20	$110.26	$110.64	$110.64	2,049,456
2021-02-18	$110.34	$110.95	$106.40	$108.29	$108.29	3,400,508
2021-02-17	$117.65	$117.65	$113.16	$115.70	$115.70	2,366,155
2021-02-16	$122.69	$123.22	$117.40	$118.45	$118.45	1,919,785
2021-02-12	$119.65	$121.77	$117.70	$121.32	$121.32	869,403
2021-02-11	$121.14	$122.14	$119.71	$121.35	$121.35	848,020
2021-02-10	$123.34	$125.05	$118.30	$119.71	$119.71	2,424,229
2021-02-09	$119.15	$122.20	$119.14	$121.94	$121.94	2,607,661
2021-02-08	$117.30	$120.55	$117.30	$118.99	$118.99	1,565,418
2021-02-05	$115.60	$117.15	$113.40	$116.69	$116.69	1,536,178
2021-02-04	$117.25	$117.34	$114.30	$115.04	$115.04	1,503,801
2021-02-03	$116.22	$117.22	$114.00	$116.56	$116.56	1,558,564
2021-02-02	$115.12	$116.15	$113.46	$115.89	$115.89	2,655,192
2021-02-01	$110.18	$110.67	$106.91	$110.50	$110.50	2,202,540
2021-01-29	$112.00	$113.70	$106.81	$108.69	$108.69	2,251,102
2021-01-28	$110.75	$113.36	$108.29	$112.18	$112.18	2,555,318
2021-01-27	$112.26	$114.15	$108.80	$110.50	$110.50	3,464,229
2021-01-26	$120.00	$121.03	$116.43	$117.60	$117.60	1,950,670
2021-01-25	$123.00	$125.98	$116.66	$119.00	$119.00	3,246,281
2021-01-22	$118.68	$121.19	$117.50	$121.11	$121.11	2,713,278
2021-01-21	$116.67	$121.64	$113.93	$121.43	$121.43	4,076,869
2021-01-20	$115.39	$117.09	$113.32	$114.78	$114.78	2,671,611
2021-01-19	$111.74	$114.01	$110.95	$114.00	$114.00	2,844,169
2021-01-15	$113.61	$113.61	$106.88	$106.89	$106.89	4,281,249
2021-01-14	$115.76	$117.22	$114.30	$115.23	$115.23	2,426,244
2021-01-13	$116.16	$116.26	$113.04	$114.46	$114.46	1,810,390
2021-01-12	$117.22	$117.72	$113.45	$115.63	$115.63	2,410,157
2021-01-11	$115.28	$117.09	$112.30	$115.61	$115.61	3,380,269
2021-01-08	$123.48	$123.66	$116.81	$119.13	$119.13	3,866,072
2021-01-07	$121.63	$123.45	$119.17	$121.55	$121.55	4,922,481
2021-01-06	$112.95	$119.27	$111.70	$115.27	$115.27	7,216,546
2021-01-05	$103.80	$106.89	$103.72	$106.07	$106.07	2,112,839
2021-01-04	$105.74	$107.45	$103.00	$104.96	$104.96	2,978,151
2020-12-31	$103.18	$103.88	$101.57	$102.76	$102.76	1,220,786
2020-12-30	$100.70	$103.15	$100.58	$102.35	$102.35	1,384,975
2020-12-29	$102.97	$103.00	$97.64	$99.27	$99.27	2,647,580
2020-12-28	$106.19	$107.45	$101.71	$102.64	$102.64	2,151,009
2020-12-24	$103.98	$104.40	$101.62	$102.80	$102.80	1,408,817
2020-12-23	$106.45	$107.33	$103.52	$104.00	$104.00	2,541,343
2020-12-22	$100.77	$104.39	$100.53	$103.13	$103.13	3,222,919
2020-12-21	$95.07	$99.59	$94.70	$99.58	$99.58	2,335,719
2020-12-18	$94.76	$98.24	$94.00	$96.00	$95.91	2,207,774
2020-12-17	$93.87	$94.38	$91.88	$93.00	$92.91	1,326,120
2020-12-16	$91.81	$92.42	$89.49	$92.12	$92.03	1,760,385
2020-12-15	$87.23	$93.13	$87.14	$92.98	$92.89	2,866,219
2020-12-14	$85.75	$86.46	$84.44	$86.04	$85.96	1,340,571
2020-12-11	$82.57	$85.43	$82.38	$83.80	$83.72	1,157,301
2020-12-10	$80.59	$82.50	$80.23	$82.01	$81.93	885,940
2020-12-09	$84.24	$84.35	$79.21	$80.21	$80.14	1,831,702
2020-12-08	$82.69	$84.58	$82.59	$84.23	$84.15	971,141
2020-12-07	$81.81	$83.69	$81.81	$82.56	$82.48	919,975
2020-12-04	$81.43	$82.54	$80.87	$81.42	$81.34	938,639
2020-12-03	$82.94	$82.99	$80.88	$80.99	$80.92	1,554,243
2020-12-02	$81.75	$82.98	$79.67	$82.12	$82.04	1,439,734
2020-12-01	$85.70	$86.00	$83.12	$83.40	$83.32	1,345,339
2020-11-30	$87.80	$88.35	$83.02	$84.58	$84.50	1,847,807
2020-11-27	$84.80	$87.28	$84.60	$85.42	$85.34	1,292,729
2020-11-25	$82.28	$84.84	$82.05	$84.25	$84.17	1,479,846
2020-11-24	$82.59	$83.76	$80.30	$83.03	$82.95	2,850,429
2020-11-23	$80.00	$80.77	$78.57	$80.68	$80.61	1,806,130
2020-11-20	$76.83	$78.74	$76.61	$78.02	$77.95	1,577,734
2020-11-19	$75.41	$76.26	$74.77	$76.21	$76.14	899,491
2020-11-18	$75.98	$76.48	$74.47	$74.71	$74.64	954,251
2020-11-17	$74.67	$75.59	$73.52	$75.31	$75.24	1,291,272
2020-11-16	$74.16	$74.87	$73.09	$74.26	$74.19	1,017,850
2020-11-13	$74.72	$74.88	$73.11	$73.64	$73.57	952,805
2020-11-12	$75.91	$76.13	$73.19	$73.68	$73.61	1,627,808
2020-11-11	$72.94	$75.24	$72.74	$74.83	$74.76	1,523,989
2020-11-10	$73.67	$74.00	$70.40	$71.50	$71.43	2,633,044
2020-11-09	$80.86	$80.86	$74.00	$74.16	$74.09	3,014,022
2020-11-06	$77.10	$77.76	$74.75	$75.55	$75.48	2,505,549
2020-11-05	$71.51	$75.69	$71.50	$75.46	$75.39	4,613,819
2020-11-04	$66.52	$68.50	$64.48	$67.74	$67.68	4,511,022
2020-11-03	$69.56	$70.16	$68.60	$69.16	$69.10	2,465,905
2020-11-02	$69.79	$71.35	$69.30	$71.00	$70.93	2,250,819
2020-10-30	$70.10	$70.24	$67.45	$68.77	$68.71	1,473,654
2020-10-29	$70.50	$71.36	$69.80	$70.78	$70.71	1,481,861
2020-10-28	$67.93	$69.99	$67.75	$69.06	$69.00	1,506,532
2020-10-27	$69.54	$70.25	$67.74	$68.27	$68.21	1,278,805
2020-10-26	$69.97	$71.10	$68.17	$69.63	$69.57	1,836,036
2020-10-23	$72.25	$73.08	$70.18	$71.12	$71.05	1,258,375
2020-10-22	$71.25	$71.42	$68.17	$71.08	$71.01	2,678,394
2020-10-21	$77.53	$77.68	$71.20	$71.22	$71.15	3,913,714
2020-10-20	$75.79	$78.36	$75.30	$77.73	$77.66	2,354,063
2020-10-19	$74.05	$75.84	$73.14	$74.63	$74.56	1,747,072
2020-10-16	$74.58	$74.97	$72.95	$73.51	$73.44	1,866,232
2020-10-15	$72.80	$73.89	$72.00	$73.56	$73.49	1,859,032
2020-10-14	$74.79	$75.70	$74.10	$75.13	$75.06	1,468,950
2020-10-13	$72.61	$75.16	$72.36	$74.04	$73.97	1,490,839
2020-10-12	$76.27	$76.27	$72.25	$73.12	$73.05	3,027,262
2020-10-09	$73.93	$76.36	$73.28	$75.66	$75.59	2,150,008
2020-10-08	$77.50	$77.50	$74.23	$75.00	$74.93	3,998,900
2020-10-07	$72.81	$75.52	$72.80	$75.18	$75.11	2,893,499
2020-10-06	$71.44	$72.60	$70.06	$71.32	$71.25	3,155,234
2020-10-05	$68.35	$70.55	$68.03	$70.55	$70.48	2,379,336
2020-10-02	$65.44	$67.98	$65.10	$66.59	$66.53	1,618,554
2020-10-01	$66.02	$67.18	$65.17	$67.18	$67.12	1,545,165
2020-09-30	$63.37	$65.76	$63.11	$64.79	$64.73	1,715,141
2020-09-29	$61.33	$62.80	$61.19	$62.52	$62.46	1,342,101
2020-09-28	$58.99	$60.57	$58.70	$60.54	$60.48	1,478,798
2020-09-25	$55.24	$57.66	$55.02	$57.64	$57.59	728,208
2020-09-24	$55.62	$56.36	$54.23	$55.77	$55.72	946,699
2020-09-23	$56.34	$57.69	$56.08	$56.29	$56.24	647,329
2020-09-22	$55.19	$55.49	$54.21	$55.45	$55.40	308,428
2020-09-21	$53.27	$55.20	$52.89	$55.19	$55.14	621,212
2020-09-18	$55.66	$56.31	$54.68	$55.22	$55.17	464,468
2020-09-17	$55.57	$55.63	$54.37	$54.81	$54.76	451,187
2020-09-16	$56.86	$57.60	$56.34	$56.66	$56.61	876,575
2020-09-15	$55.87	$56.75	$55.60	$56.48	$56.43	695,093
2020-09-14	$53.73	$55.14	$53.59	$55.00	$54.95	576,092
2020-09-11	$53.11	$53.59	$52.13	$52.72	$52.67	386,398
2020-09-10	$53.21	$53.38	$51.69	$51.93	$51.88	820,524
2020-09-09	$52.43	$53.36	$52.09	$53.21	$53.16	801,223
2020-09-08	$49.84	$52.26	$49.49	$51.32	$51.27	946,778
2020-09-04	$52.39	$52.76	$47.98	$51.50	$51.45	1,693,552
2020-09-03	$56.19	$56.28	$52.04	$52.59	$52.54	2,643,985
2020-09-02	$57.63	$57.95	$55.70	$56.98	$56.93	995,987
2020-09-01	$56.97	$57.60	$56.61	$57.51	$57.46	454,411
2020-08-31	$57.10	$57.73	$56.33	$56.79	$56.74	749,805
2020-08-28	$55.50	$57.19	$55.27	$56.86	$56.81	1,360,167
2020-08-27	$55.26	$55.67	$54.68	$55.06	$55.01	632,206
2020-08-26	$55.14	$55.72	$54.77	$54.92	$54.87	757,746
2020-08-25	$54.23	$55.11	$53.64	$55.11	$55.06	1,102,570
2020-08-24	$53.19	$53.75	$52.87	$53.50	$53.45	622,054
2020-08-21	$52.01	$52.68	$51.75	$52.44	$52.39	323,182
2020-08-20	$52.46	$52.50	$51.93	$52.01	$51.96	340,285
2020-08-19	$52.34	$53.47	$52.32	$52.72	$52.67	595,238
2020-08-18	$52.65	$52.88	$51.53	$52.36	$52.31	465,987
2020-08-17	$51.99	$52.91	$51.91	$52.35	$52.30	453,187
2020-08-14	$52.23	$52.61	$51.25	$51.56	$51.51	503,234
2020-08-13	$51.41	$52.76	$51.33	$52.41	$52.36	625,201
2020-08-12	$49.96	$51.58	$49.77	$51.11	$51.06	698,872
2020-08-11	$51.72	$51.82	$49.47	$49.68	$49.63	826,723
2020-08-10	$51.31	$52.00	$50.86	$51.28	$51.23	872,123
2020-08-07	$50.31	$52.06	$50.29	$51.20	$51.15	786,502
2020-08-06	$50.73	$51.23	$49.62	$50.12	$50.07	685,231
2020-08-05	$49.17	$50.86	$48.69	$50.77	$50.72	810,635
2020-08-04	$47.24	$49.19	$47.10	$49.06	$49.01	973,306
2020-08-03	$45.12	$46.18	$44.71	$46.05	$46.01	1,016,183
2020-07-31	$45.33	$45.42	$44.54	$45.01	$44.97	775,852
2020-07-30	$44.87	$45.15	$44.52	$45.05	$45.01	234,587
2020-07-29	$44.97	$45.34	$44.64	$44.93	$44.89	284,979
2020-07-28	$46.11	$46.20	$44.72	$44.76	$44.72	347,219
2020-07-27	$45.39	$46.39	$45.35	$46.31	$46.27	502,636
2020-07-24	$45.39	$45.39	$43.98	$44.93	$44.89	511,227
2020-07-23	$45.94	$46.93	$45.46	$46.15	$46.11	590,313
2020-07-22	$45.32	$45.89	$45.20	$45.73	$45.69	326,121
2020-07-21	$46.45	$46.45	$45.14	$45.52	$45.48	1,075,525
2020-07-20	$44.41	$46.07	$44.26	$45.65	$45.61	847,302
2020-07-17	$43.22	$43.90	$42.93	$43.89	$43.85	568,410
2020-07-16	$43.26	$43.42	$42.61	$42.88	$42.84	709,764
2020-07-15	$43.62	$44.07	$43.06	$43.83	$43.79	1,494,583
2020-07-14	$40.73	$43.05	$40.31	$43.01	$42.97	747,579
2020-07-13	$41.82	$43.07	$40.97	$41.02	$40.98	677,580
2020-07-10	$41.38	$41.42	$40.84	$41.37	$41.33	445,214
2020-07-09	$41.97	$42.08	$40.68	$41.39	$41.35	615,451
2020-07-08	$40.03	$41.63	$40.00	$41.58	$41.54	442,989
2020-07-07	$39.37	$40.24	$39.13	$39.70	$39.66	464,012
2020-07-06	$38.22	$39.26	$38.22	$39.24	$39.20	732,667
2020-07-02	$37.34	$37.85	$37.17	$37.34	$37.31	294,572
2020-07-01	$36.18	$36.97	$36.12	$36.78	$36.75	422,460
2020-06-30	$35.91	$36.22	$35.84	$36.10	$36.07	180,847
2020-06-29	$35.35	$36.06	$35.07	$36.03	$36.00	196,665
2020-06-26	$35.76	$35.76	$34.85	$34.89	$34.86	319,899
2020-06-25	$35.64	$35.92	$35.26	$35.91	$35.88	211,819
2020-06-24	$35.95	$36.26	$35.25	$36.01	$35.98	366,237
2020-06-23	$35.87	$36.19	$35.77	$36.01	$35.98	267,690
2020-06-22	$35.41	$35.48	$34.90	$35.36	$35.33	157,120
2020-06-19	$35.40	$36.03	$35.11	$35.16	$35.13	253,493
2020-06-18	$34.25	$35.21	$34.25	$34.94	$34.91	245,198
2020-06-17	$35.56	$35.63	$33.94	$34.01	$33.98	442,118
2020-06-16	$35.82	$36.11	$35.07	$35.47	$35.44	272,858
2020-06-15	$33.32	$34.95	$33.15	$34.79	$34.76	524,481
2020-06-12	$34.23	$34.48	$33.37	$34.06	$34.03	211,455
2020-06-11	$33.73	$34.34	$32.97	$33.07	$33.04	569,815
2020-06-10	$35.86	$35.86	$34.78	$35.22	$35.19	276,323
2020-06-09	$35.83	$35.84	$35.40	$35.62	$35.59	260,493
2020-06-08	$35.86	$36.40	$35.53	$36.40	$36.37	251,395
2020-06-05	$35.55	$36.00	$35.35	$35.56	$35.53	272,155
2020-06-04	$35.10	$35.29	$34.36	$34.57	$34.54	339,310
2020-06-03	$34.80	$35.28	$34.56	$35.13	$35.10	532,091
2020-06-02	$35.22	$35.37	$34.55	$34.67	$34.64	685,103
2020-06-01	$33.87	$34.94	$33.73	$34.87	$34.84	1,321,735
2020-05-29	$33.11	$33.84	$33.00	$33.76	$33.73	174,148
2020-05-28	$33.61	$34.02	$32.93	$33.05	$33.02	177,060
2020-05-27	$34.01	$34.01	$32.37	$33.65	$33.62	286,848
2020-05-26	$33.78	$34.19	$33.62	$33.75	$33.72	249,862
2020-05-22	$33.32	$33.37	$32.60	$32.70	$32.67	199,516
2020-05-21	$33.64	$33.84	$32.84	$33.27	$33.24	191,941
2020-05-20	$34.35	$34.55	$33.51	$33.81	$33.78	244,889
2020-05-19	$32.96	$34.17	$32.95	$33.55	$33.52	263,772
2020-05-18	$31.85	$32.96	$31.85	$32.88	$32.85	266,618
2020-05-15	$30.70	$30.92	$30.31	$30.89	$30.86	108,896
2020-05-14	$30.35	$30.89	$29.61	$30.89	$30.86	389,413
2020-05-13	$31.96	$32.11	$30.50	$31.12	$31.09	300,382
2020-05-12	$32.48	$33.03	$31.76	$31.80	$31.77	316,335
2020-05-11	$32.02	$32.40	$31.53	$32.22	$32.19	292,790
2020-05-08	$31.72	$32.27	$31.44	$32.21	$32.18	370,975
2020-05-07	$30.55	$31.00	$30.32	$30.87	$30.84	224,928
2020-05-06	$29.89	$30.84	$29.87	$30.59	$30.56	270,098
2020-05-05	$29.99	$30.21	$29.34	$29.38	$29.35	212,166
2020-05-04	$28.61	$29.31	$28.43	$29.26	$29.23	160,319
2020-05-01	$29.54	$29.71	$28.36	$28.80	$28.77	379,144
2020-04-30	$30.99	$30.99	$30.01	$30.12	$30.09	184,584
2020-04-29	$30.15	$31.35	$30.00	$31.19	$31.16	465,442
2020-04-28	$29.35	$29.77	$29.08	$29.39	$29.36	318,705
2020-04-27	$28.42	$29.00	$28.36	$28.86	$28.83	153,070
2020-04-24	$28.92	$28.92	$28.02	$28.37	$28.34	177,363
2020-04-23	$28.58	$29.34	$28.50	$28.94	$28.91	201,464
2020-04-22	$28.09	$28.57	$27.90	$28.45	$28.42	218,172
2020-04-21	$28.13	$28.48	$27.37	$27.59	$27.56	194,730
2020-04-20	$28.50	$29.30	$28.27	$28.64	$28.61	176,436
2020-04-17	$28.79	$28.99	$28.52	$28.90	$28.87	268,411
2020-04-16	$28.29	$28.45	$27.40	$27.77	$27.74	179,685
2020-04-15	$28.36	$28.36	$27.63	$27.99	$27.96	268,920
2020-04-14	$28.79	$29.19	$28.53	$29.07	$29.04	264,481
2020-04-13	$27.79	$27.87	$26.92	$27.61	$27.58	207,664
2020-04-09	$27.97	$28.63	$27.45	$27.97	$27.94	282,851
2020-04-08	$26.74	$27.64	$26.59	$27.49	$27.46	159,556
2020-04-07	$27.28	$27.57	$26.25	$26.41	$26.39	290,035
2020-04-06	$24.72	$25.88	$24.72	$25.72	$25.70	237,713
2020-04-03	$24.45	$24.58	$23.58	$23.82	$23.80	177,910
2020-04-02	$23.92	$24.93	$23.88	$24.52	$24.50	188,225
2020-04-01	$24.59	$24.71	$23.77	$23.85	$23.83	331,250
2020-03-31	$25.16	$25.88	$25.00	$25.23	$25.21	392,826
2020-03-30	$25.10	$25.41	$24.60	$25.14	$25.12	336,033
2020-03-27	$25.90	$26.00	$24.90	$24.97	$24.95	752,198
2020-03-26	$26.87	$27.95	$26.80	$27.16	$27.13	502,144
2020-03-25	$26.19	$27.55	$25.04	$26.40	$26.38	525,624
2020-03-24	$23.87	$25.38	$23.71	$25.22	$25.20	606,158
2020-03-23	$22.58	$22.85	$21.46	$22.22	$22.20	755,442
2020-03-20	$23.78	$24.55	$22.62	$22.75	$22.73	774,349
2020-03-19	$22.06	$23.58	$21.20	$23.00	$22.98	604,862
2020-03-18	$22.77	$23.77	$21.14	$22.25	$22.23	848,624
2020-03-17	$23.75	$25.10	$22.87	$24.50	$24.48	711,482
2020-03-16	$23.07	$24.41	$22.38	$22.80	$22.78	750,463
2020-03-13	$28.48	$28.99	$26.05	$27.17	$27.14	541,868
2020-03-12	$27.56	$28.15	$26.20	$26.55	$26.53	1,191,448
2020-03-11	$32.11	$32.41	$30.20	$30.97	$30.94	1,230,576
2020-03-10	$33.95	$34.00	$31.95	$33.10	$33.07	498,474
2020-03-09	$32.53	$34.12	$31.35	$31.93	$31.90	1,002,340
2020-03-06	$37.30	$37.66	$36.23	$36.88	$36.85	419,903
2020-03-05	$37.64	$38.94	$37.38	$38.33	$38.29	488,621
2020-03-04	$38.13	$38.58	$37.55	$38.52	$38.48	433,267
2020-03-03	$37.77	$38.52	$36.81	$37.13	$37.10	715,215
2020-03-02	$36.63	$37.06	$35.50	$36.99	$36.96	1,036,553
2020-02-28	$34.49	$36.50	$34.22	$36.47	$36.44	1,708,438
2020-02-27	$36.67	$37.38	$35.43	$36.49	$36.46	1,674,692
2020-02-26	$37.89	$38.95	$37.65	$37.90	$37.86	514,761
2020-02-25	$39.85	$39.93	$37.72	$37.82	$37.79	1,068,345
2020-02-24	$38.05	$39.73	$37.77	$39.24	$39.20	1,457,497
2020-02-21	$40.98	$41.15	$40.21	$40.77	$40.73	770,054
2020-02-20	$41.55	$41.86	$40.34	$41.86	$41.82	1,208,080
2020-02-19	$38.89	$40.82	$38.89	$40.74	$40.70	1,138,156
2020-02-18	$37.54	$37.83	$37.47	$37.70	$37.67	330,688
2020-02-14	$37.80	$37.92	$37.46	$37.51	$37.48	310,547
2020-02-13	$37.59	$37.84	$37.08	$37.67	$37.64	731,436
2020-02-12	$37.38	$38.35	$37.16	$38.34	$38.30	1,567,588
2020-02-11	$35.99	$36.69	$35.84	$36.59	$36.56	594,444
2020-02-10	$34.79	$35.19	$34.74	$35.19	$35.16	201,397
2020-02-07	$35.13	$35.13	$34.66	$34.79	$34.76	153,469
2020-02-06	$34.92	$35.41	$34.77	$35.14	$35.11	347,313
2020-02-05	$34.82	$34.91	$34.19	$34.77	$34.74	517,956
2020-02-04	$33.34	$34.21	$33.34	$34.20	$34.17	463,786
2020-02-03	$32.19	$32.74	$32.01	$32.59	$32.56	322,783
2020-01-31	$32.91	$32.91	$32.05	$32.15	$32.12	235,245
2020-01-30	$32.73	$33.09	$32.68	$33.09	$33.06	152,933
2020-01-29	$33.11	$33.27	$32.87	$33.07	$33.04	204,468
2020-01-28	$32.30	$32.80	$32.18	$32.75	$32.72	239,112
2020-01-27	$32.57	$32.70	$31.92	$31.92	$31.89	477,969
2020-01-24	$33.79	$33.96	$33.27	$33.38	$33.35	213,134
2020-01-23	$33.30	$33.52	$32.95	$33.46	$33.43	232,333
2020-01-22	$33.89	$33.97	$33.31	$33.35	$33.32	300,844
2020-01-21	$33.80	$33.89	$33.30	$33.66	$33.63	325,528
2020-01-17	$33.68	$33.80	$33.52	$33.67	$33.64	287,995
2020-01-16	$33.47	$33.58	$33.21	$33.42	$33.39	200,633
2020-01-15	$33.29	$33.34	$32.87	$33.16	$33.13	263,197
2020-01-14	$33.27	$33.63	$33.04	$33.44	$33.41	329,509
2020-01-13	$32.89	$33.37	$32.74	$33.14	$33.11	403,021
2020-01-10	$32.63	$32.63	$32.35	$32.42	$32.39	306,657
2020-01-09	$32.43	$32.79	$32.39	$32.54	$32.51	253,202
2020-01-08	$31.73	$32.30	$31.62	$32.07	$32.04	178,253
2020-01-07	$31.44	$31.77	$31.33	$31.73	$31.70	156,080
2020-01-06	$31.33	$31.45	$30.93	$31.45	$31.42	292,612
2020-01-03	$31.68	$31.93	$31.55	$31.73	$31.70	151,328
2020-01-02	$31.35	$31.96	$31.18	$31.94	$31.91	249,246
2019-12-31	$30.70	$30.87	$30.52	$30.80	$30.77	66,121
2019-12-30	$31.02	$31.02	$30.55	$30.70	$30.67	113,081
2019-12-27	$31.30	$31.30	$30.78	$30.87	$30.84	89,219
2019-12-26	$30.93	$31.19	$30.86	$31.12	$31.09	203,515
2019-12-24	$30.81	$30.87	$30.55	$30.78	$30.75	67,489
2019-12-23	$30.68	$30.79	$30.52	$30.69	$30.66	127,138
2019-12-20	$30.72	$30.84	$30.64	$30.68	$30.56	122,116
2019-12-19	$30.43	$30.69	$30.37	$30.61	$30.49	85,181
2019-12-18	$30.57	$30.58	$30.18	$30.40	$30.28	127,140
2019-12-17	$30.51	$30.61	$30.37	$30.44	$30.32	189,193
2019-12-16	$29.99	$30.45	$29.91	$30.33	$30.21	204,973
2019-12-13	$29.66	$29.99	$29.54	$29.70	$29.58	122,654
2019-12-12	$29.11	$29.58	$28.98	$29.57	$29.46	150,291
2019-12-11	$28.60	$29.00	$28.58	$29.00	$28.89	132,838
2019-12-10	$28.68	$28.68	$28.35	$28.53	$28.42	100,847
2019-12-09	$28.84	$28.97	$28.62	$28.66	$28.55	223,040
2019-12-06	$28.60	$28.80	$28.41	$28.77	$28.66	100,293
2019-12-05	$28.60	$28.79	$28.28	$28.39	$28.28	306,942
2019-12-04	$28.44	$28.56	$28.34	$28.51	$28.40	201,715
2019-12-03	$27.70	$28.28	$27.58	$28.26	$28.15	124,970
2019-12-02	$28.16	$28.16	$27.72	$27.88	$27.77	99,527
2019-11-29	$28.27	$28.27	$27.84	$27.99	$27.88	67,991
2019-11-27	$27.74	$28.28	$27.70	$28.28	$28.17	155,759
2019-11-26	$27.87	$27.89	$27.69	$27.85	$27.74	99,738
2019-11-25	$27.40	$27.79	$27.30	$27.79	$27.68	169,718
2019-11-22	$27.39	$27.50	$27.19	$27.42	$27.31	105,638
2019-11-21	$27.66	$27.66	$27.18	$27.33	$27.22	77,422
2019-11-20	$27.86	$27.92	$27.37	$27.51	$27.40	193,906
2019-11-19	$27.73	$27.89	$27.52	$27.78	$27.67	278,451
2019-11-18	$27.78	$27.79	$27.47	$27.55	$27.44	128,437
2019-11-15	$27.59	$28.00	$27.59	$27.85	$27.74	148,539
2019-11-14	$27.47	$27.71	$27.24	$27.71	$27.60	171,483
2019-11-13	$27.90	$27.93	$27.31	$27.42	$27.31	202,423
2019-11-12	$27.97	$28.28	$27.90	$27.93	$27.82	98,775
2019-11-11	$27.88	$28.35	$27.88	$28.06	$27.95	276,256
2019-11-08	$27.74	$27.90	$27.61	$27.84	$27.73	171,439
2019-11-07	$28.05	$28.32	$27.77	$27.80	$27.69	158,363
2019-11-06	$28.35	$28.50	$27.95	$27.96	$27.85	102,893
2019-11-05	$27.83	$28.28	$27.82	$28.20	$28.09	284,494
2019-11-04	$28.48	$28.56	$27.77	$27.77	$27.66	276,044
2019-11-01	$28.24	$28.37	$27.97	$28.18	$28.07	279,500
2019-10-31	$28.23	$28.40	$27.86	$28.09	$27.98	243,422
2019-10-30	$28.70	$28.74	$28.00	$28.07	$27.96	337,374
2019-10-29	$29.23	$29.57	$29.05	$29.19	$29.08	188,919
2019-10-28	$29.14	$29.51	$29.05	$29.12	$29.01	200,319
2019-10-25	$29.13	$29.20	$28.42	$29.02	$28.91	280,933
2019-10-24	$29.20	$29.40	$28.99	$29.26	$29.15	194,645
2019-10-23	$28.66	$29.28	$28.65	$29.07	$28.96	240,304
2019-10-22	$29.64	$29.66	$28.68	$28.75	$28.64	348,630
2019-10-21	$29.26	$29.74	$29.18	$29.66	$29.54	248,582
2019-10-18	$29.02	$29.32	$28.77	$29.00	$28.89	144,115
2019-10-17	$29.06	$29.28	$28.93	$29.06	$28.95	214,556
2019-10-16	$29.41	$29.50	$28.91	$29.11	$29.00	223,500
2019-10-15	$29.73	$29.77	$29.28	$29.50	$29.39	256,595
2019-10-14	$29.92	$29.97	$29.74	$29.80	$29.68	113,383
2019-10-11	$29.69	$29.94	$29.63	$29.79	$29.67	280,142
2019-10-10	$29.21	$29.86	$29.21	$29.55	$29.44	102,129
2019-10-09	$29.60	$29.60	$29.04	$29.15	$29.04	96,175
2019-10-08	$29.04	$29.62	$29.04	$29.29	$29.18	108,665
2019-10-07	$29.77	$29.83	$29.26	$29.28	$29.17	180,034
2019-10-04	$29.20	$29.68	$28.98	$29.60	$29.49	185,758
2019-10-03	$28.67	$29.00	$28.40	$28.99	$28.88	196,209
2019-10-02	$28.75	$28.86	$28.45	$28.59	$28.48	197,726
2019-10-01	$29.37	$29.44	$28.79	$28.86	$28.75	293,900
2019-09-30	$29.36	$29.59	$28.98	$29.37	$29.26	204,891
2019-09-27	$30.02	$30.09	$29.04	$29.21	$29.10	350,923
2019-09-26	$31.43	$31.43	$30.14	$30.21	$30.09	393,199
2019-09-25	$31.13	$31.36	$30.91	$31.33	$31.21	163,780
2019-09-24	$32.44	$32.46	$31.10	$31.13	$31.01	309,568
2019-09-23	$32.05	$32.40	$31.63	$32.30	$32.17	319,598
2019-09-20	$32.26	$32.44	$31.78	$32.13	$32.01	245,660
2019-09-19	$31.36	$32.22	$31.36	$32.06	$31.94	402,951
2019-09-18	$31.26	$31.29	$30.80	$31.16	$31.04	168,497
2019-09-17	$30.24	$31.25	$30.20	$31.19	$31.07	234,323
2019-09-16	$29.86	$30.29	$29.77	$30.18	$30.06	245,191
2019-09-13	$29.37	$29.72	$29.31	$29.59	$29.48	149,060
2019-09-12	$30.20	$30.22	$29.24	$29.35	$29.24	289,844
2019-09-11	$29.20	$29.84	$29.18	$29.82	$29.70	293,953
2019-09-10	$29.01	$29.14	$28.45	$29.06	$28.95	576,817
2019-09-09	$30.14	$30.14	$29.16	$29.27	$29.16	320,199
2019-09-06	$30.29	$30.29	$29.66	$29.74	$29.62	147,219
2019-09-05	$30.81	$30.90	$29.96	$30.12	$30.00	229,823
2019-09-04	$29.99	$30.45	$29.93	$30.39	$30.27	174,201
2019-09-03	$30.11	$30.40	$29.76	$29.76	$29.64	224,277
2019-08-30	$30.99	$31.08	$30.08	$30.55	$30.43	124,834
2019-08-29	$30.83	$31.06	$30.29	$30.54	$30.42	153,447
2019-08-28	$30.32	$30.66	$30.18	$30.50	$30.38	182,028
2019-08-27	$30.95	$31.03	$30.30	$30.35	$30.23	262,540
2019-08-26	$30.35	$30.77	$30.21	$30.76	$30.64	338,084
2019-08-23	$30.75	$31.09	$30.00	$30.05	$29.93	334,604
2019-08-22	$31.36	$31.40	$30.66	$30.99	$30.87	285,637
2019-08-21	$31.73	$31.80	$31.28	$31.72	$31.60	424,095
2019-08-20	$30.86	$31.03	$30.45	$30.96	$30.84	234,447
2019-08-19	$30.71	$30.85	$30.30	$30.67	$30.55	458,087
2019-08-16	$29.17	$29.92	$29.17	$29.81	$29.69	219,879
2019-08-15	$29.43	$29.45	$28.74	$28.92	$28.81	275,029
2019-08-14	$29.69	$29.79	$28.97	$29.09	$28.98	375,474
2019-08-13	$29.95	$30.64	$29.83	$30.31	$30.19	239,170
2019-08-12	$30.48	$30.64	$30.20	$30.32	$30.20	354,818
2019-08-09	$31.43	$31.50	$30.60	$30.81	$30.69	347,450
2019-08-08	$31.07	$31.59	$30.83	$31.58	$31.46	408,837
2019-08-07	$29.90	$31.06	$29.63	$31.04	$30.92	1,089,705
2019-08-06	$29.16	$29.49	$28.98	$29.35	$29.24	386,087
2019-08-05	$29.37	$29.45	$28.28	$28.64	$28.53	538,827
2019-08-02	$30.66	$30.66	$30.01	$30.38	$30.26	192,084
2019-08-01	$30.18	$31.36	$30.10	$30.37	$30.25	712,164
2019-07-31	$29.50	$29.87	$29.21	$29.51	$29.40	272,278
2019-07-30	$28.58	$28.89	$28.46	$28.89	$28.78	117,481
2019-07-29	$28.51	$28.79	$28.27	$28.74	$28.63	206,144
2019-07-26	$28.43	$28.59	$28.32	$28.51	$28.40	95,537
2019-07-25	$28.50	$28.50	$28.23	$28.26	$28.15	169,940
2019-07-24	$28.58	$28.76	$28.40	$28.61	$28.50	120,759
2019-07-23	$29.20	$29.20	$28.35	$28.67	$28.56	210,182
2019-07-22	$29.14	$29.25	$28.79	$29.00	$28.89	169,729
2019-07-19	$29.13	$29.24	$28.98	$29.04	$28.93	300,588
2019-07-18	$28.96	$29.03	$28.69	$28.93	$28.82	111,164
2019-07-17	$28.88	$29.11	$28.84	$28.90	$28.79	316,316
2019-07-16	$28.77	$28.98	$28.63	$28.77	$28.66	80,926
2019-07-15	$29.00	$29.00	$28.66	$28.78	$28.67	128,549
2019-07-12	$28.57	$28.89	$28.57	$28.75	$28.64	232,985
2019-07-11	$29.13	$29.13	$28.30	$28.36	$28.25	272,823
2019-07-10	$29.35	$29.35	$28.82	$29.06	$28.95	139,873
2019-07-09	$29.02	$29.23	$28.89	$29.03	$28.92	235,954
2019-07-08	$29.24	$29.24	$28.97	$29.19	$29.08	120,980
2019-07-05	$28.88	$29.27	$28.65	$29.26	$29.15	370,140
2019-07-03	$29.20	$29.38	$29.11	$29.21	$29.10	145,112
2019-07-02	$28.90	$29.07	$28.67	$29.07	$28.96	260,618
2019-07-01	$28.76	$28.92	$28.54	$28.81	$28.70	445,390
2019-06-28	$28.23	$28.32	$28.05	$28.27	$28.16	222,805
2019-06-27	$27.62	$28.17	$27.62	$28.14	$28.03	289,234
2019-06-26	$27.67	$27.77	$27.50	$27.52	$27.41	163,951
2019-06-25	$27.99	$27.99	$27.30	$27.31	$27.20	156,152
2019-06-24	$28.08	$28.20	$27.96	$28.08	$27.97	178,668
2019-06-21	$28.07	$28.10	$27.75	$28.00	$27.89	85,649
2019-06-20	$28.43	$28.54	$28.03	$28.12	$28.01	228,120
2019-06-19	$27.91	$28.06	$27.52	$28.04	$27.93	165,910
2019-06-18	$27.08	$28.11	$27.06	$27.81	$27.70	227,330
2019-06-17	$27.06	$27.10	$26.72	$26.81	$26.71	268,434
2019-06-14	$27.58	$27.58	$27.14	$27.30	$27.19	125,564
2019-06-13	$27.19	$27.71	$27.18	$27.66	$27.55	165,816
2019-06-12	$27.37	$27.37	$26.84	$26.91	$26.81	144,367
2019-06-11	$27.62	$27.66	$27.30	$27.45	$27.34	202,270
2019-06-10	$27.29	$27.63	$27.17	$27.41	$27.30	446,965
2019-06-07	$26.79	$27.23	$26.74	$27.01	$26.91	529,123
2019-06-06	$26.56	$26.72	$26.30	$26.64	$26.54	91,211
2019-06-05	$26.64	$26.82	$26.40	$26.82	$26.72	348,995
2019-06-04	$26.06	$26.39	$26.00	$26.30	$26.20	255,228
2019-06-03	$25.68	$26.15	$25.68	$26.08	$25.98	90,426
2019-05-31	$25.74	$25.83	$25.50	$25.67	$25.57	108,038
2019-05-30	$25.64	$26.07	$25.64	$25.97	$25.87	133,160
2019-05-29	$25.64	$25.69	$25.42	$25.62	$25.52	46,736
2019-05-28	$25.54	$25.83	$25.54	$25.79	$25.69	50,961
2019-05-24	$25.40	$25.56	$25.28	$25.50	$25.40	37,952
2019-05-23	$25.49	$25.57	$24.88	$25.08	$24.98	114,437
2019-05-22	$25.70	$25.97	$25.70	$25.93	$25.83	48,116
2019-05-21	$25.18	$25.86	$25.18	$25.76	$25.66	70,006
2019-05-20	$25.10	$25.10	$24.73	$24.99	$24.89	69,582
2019-05-17	$25.53	$25.54	$25.22	$25.25	$25.15	105,417
2019-05-16	$25.32	$26.00	$25.32	$25.85	$25.75	78,810
2019-05-15	$24.62	$25.25	$24.62	$25.22	$25.12	35,454
2019-05-14	$24.53	$24.87	$24.52	$24.72	$24.62	44,690
2019-05-13	$24.79	$24.87	$24.17	$24.43	$24.34	158,130
2019-05-10	$24.88	$25.44	$24.79	$25.39	$25.29	256,077
2019-05-09	$25.44	$25.44	$24.63	$24.82	$24.72	1,158,650
2019-05-08	$26.09	$26.09	$25.68	$25.76	$25.66	103,115
2019-05-07	$25.80	$26.19	$25.80	$26.15	$26.05	118,972
2019-05-06	$25.44	$25.62	$25.18	$25.55	$25.45	178,997
2019-05-03	$25.65	$26.25	$25.65	$26.21	$26.11	261,451
2019-05-02	$25.38	$25.52	$25.13	$25.45	$25.35	304,890
2019-05-01	$25.39	$25.71	$25.37	$25.37	$25.27	137,397
2019-04-30	$25.16	$25.37	$24.96	$25.09	$24.99	154,787
2019-04-29	$25.53	$25.56	$25.31	$25.37	$25.27	70,823
2019-04-26	$25.34	$25.55	$25.18	$25.55	$25.45	113,035
2019-04-25	$25.55	$25.58	$25.35	$25.50	$25.40	100,450
2019-04-24	$25.57	$25.79	$25.49	$25.58	$25.48	87,944
2019-04-23	$25.32	$25.68	$25.25	$25.61	$25.51	159,805
2019-04-22	$25.03	$25.32	$25.01	$25.32	$25.22	110,005
2019-04-18	$25.25	$25.26	$25.04	$25.09	$24.99	62,006
2019-04-17	$25.12	$25.24	$25.09	$25.16	$25.06	78,272
2019-04-16	$24.80	$24.98	$24.77	$24.93	$24.83	113,515
2019-04-15	$24.79	$24.83	$24.55	$24.72	$24.62	55,529
2019-04-12	$24.74	$24.74	$24.59	$24.61	$24.51	33,409
2019-04-11	$24.74	$24.74	$24.39	$24.43	$24.34	59,401
2019-04-10	$24.58	$24.93	$24.54	$24.87	$24.77	198,029
2019-04-09	$24.84	$24.87	$24.47	$24.50	$24.40	129,692
2019-04-08	$24.83	$24.98	$24.74	$24.97	$24.87	87,680
2019-04-05	$24.52	$24.87	$24.52	$24.80	$24.70	117,180
2019-04-04	$24.13	$24.34	$24.04	$24.33	$24.24	75,552
2019-04-03	$23.90	$24.23	$23.89	$24.07	$23.98	100,076
2019-04-02	$23.80	$23.95	$23.66	$23.74	$23.65	317,555
2019-04-01	$23.31	$23.64	$23.31	$23.60	$23.51	158,464
2019-03-29	$23.27	$23.31	$23.06	$23.16	$23.07	354,201
2019-03-28	$22.98	$23.14	$22.81	$23.14	$23.05	74,547
2019-03-27	$23.08	$23.14	$22.73	$23.01	$22.92	152,833
2019-03-26	$23.21	$23.40	$22.88	$23.07	$22.98	128,364
2019-03-25	$23.18	$23.26	$22.94	$23.12	$23.03	99,638
2019-03-22	$23.97	$24.00	$23.19	$23.27	$23.18	232,305
2019-03-21	$24.37	$24.46	$24.01	$24.18	$24.09	89,659
2019-03-20	$24.61	$24.88	$24.48	$24.77	$24.67	58,973
2019-03-19	$24.51	$24.80	$24.46	$24.66	$24.56	89,316
2019-03-18	$24.20	$24.54	$24.15	$24.51	$24.41	233,170
2019-03-15	$24.13	$24.24	$23.99	$24.02	$23.93	91,689
2019-03-14	$24.18	$24.33	$24.08	$24.11	$24.02	66,945
2019-03-13	$24.12	$24.18	$23.99	$24.17	$24.08	87,987
2019-03-12	$24.14	$24.17	$24.02	$24.07	$23.98	75,157
2019-03-11	$23.49	$24.07	$23.45	$24.01	$23.92	157,109
2019-03-08	$23.00	$23.24	$22.76	$23.19	$23.10	208,247
2019-03-07	$23.68	$23.81	$23.39	$23.42	$23.33	250,048
2019-03-06	$24.62	$24.62	$23.93	$24.02	$23.93	561,350
2019-03-05	$24.95	$24.95	$24.69	$24.73	$24.63	175,900
2019-03-04	$25.30	$25.30	$24.74	$24.97	$24.87	269,664
2019-03-01	$25.08	$25.31	$24.99	$25.05	$24.95	152,890
2019-02-28	$24.76	$24.96	$24.62	$24.92	$24.82	298,181
2019-02-27	$24.66	$24.83	$24.53	$24.82	$24.72	115,794
2019-02-26	$24.89	$25.04	$24.76	$24.97	$24.87	146,266
2019-02-25	$25.60	$25.80	$25.16	$25.21	$25.11	284,677
2019-02-22	$24.58	$25.16	$24.50	$25.16	$25.06	215,417
2019-02-21	$24.32	$24.55	$24.31	$24.39	$24.30	86,691
2019-02-20	$24.04	$24.25	$23.81	$23.88	$23.79	102,042
2019-02-19	$23.40	$24.05	$23.38	$24.00	$23.91	145,036
2019-02-15	$23.62	$23.62	$23.10	$23.23	$23.14	75,280
2019-02-14	$23.28	$23.75	$23.26	$23.62	$23.53	93,081
2019-02-13	$23.23	$23.36	$23.15	$23.29	$23.20	262,925
2019-02-12	$23.24	$23.30	$23.11	$23.12	$23.03	107,124
2019-02-11	$22.77	$22.98	$22.74	$22.88	$22.79	115,416
2019-02-08	$22.59	$22.76	$22.41	$22.74	$22.65	74,931
2019-02-07	$23.00	$23.19	$22.69	$22.90	$22.81	104,021
2019-02-06	$23.35	$23.55	$23.24	$23.28	$23.19	167,249
2019-02-05	$23.10	$23.18	$22.96	$23.14	$23.05	71,294
2019-02-04	$22.79	$22.99	$22.79	$22.99	$22.90	168,902
2019-02-01	$23.36	$23.36	$22.60	$22.72	$22.63	126,045
2019-01-31	$22.74	$23.40	$22.72	$23.29	$23.20	242,067
2019-01-30	$22.20	$22.58	$22.19	$22.49	$22.40	119,415
2019-01-29	$22.29	$22.29	$21.97	$22.00	$21.91	106,228
2019-01-28	$21.78	$22.29	$21.77	$22.26	$22.17	167,101
2019-01-25	$21.46	$21.89	$21.46	$21.76	$21.68	106,391
2019-01-24	$20.78	$21.25	$20.78	$21.25	$21.17	162,728
2019-01-23	$20.39	$20.75	$20.39	$20.60	$20.52	165,067
2019-01-22	$20.38	$20.44	$20.05	$20.21	$20.13	149,137
2019-01-18	$20.75	$20.82	$20.41	$20.46	$20.38	519,438
2019-01-17	$20.23	$20.74	$20.23	$20.61	$20.53	166,517
2019-01-16	$20.31	$20.53	$19.90	$20.26	$20.18	169,198
2019-01-15	$20.36	$20.50	$20.28	$20.36	$20.28	181,376
2019-01-14	$20.24	$20.52	$20.22	$20.35	$20.27	32,852
2019-01-11	$20.38	$20.45	$20.30	$20.39	$20.31	36,712
2019-01-10	$20.17	$20.54	$20.12	$20.54	$20.46	229,179
2019-01-09	$20.00	$20.23	$20.00	$20.10	$20.02	83,372
2019-01-08	$20.05	$20.13	$19.73	$19.82	$19.74	35,856
2019-01-07	$19.73	$20.08	$19.57	$19.81	$19.73	81,907
2019-01-04	$18.98	$19.54	$18.90	$19.45	$19.37	64,371
2019-01-03	$18.85	$18.95	$18.51	$18.59	$18.52	69,847
2019-01-02	$18.45	$18.82	$18.30	$18.79	$18.72	134,881
2018-12-31	$18.63	$18.79	$18.35	$18.55	$18.48	103,310
2018-12-28	$18.62	$18.78	$18.43	$18.57	$18.50	180,754
2018-12-27	$18.28	$18.55	$17.97	$18.53	$18.46	121,013
2018-12-26	$18.02	$18.75	$17.93	$18.71	$18.64	66,549
2018-12-24	$18.13	$18.28	$17.95	$18.01	$17.94	72,170
2018-12-21	$18.85	$18.99	$18.38	$18.47	$18.27	115,687
2018-12-20	$18.97	$19.22	$18.28	$18.70	$18.50	161,223
2018-12-19	$19.37	$19.54	$18.96	$19.04	$18.83	95,802
2018-12-18	$19.63	$19.80	$19.33	$19.42	$19.21	112,854
2018-12-17	$19.95	$19.99	$19.48	$19.59	$19.38	140,980
2018-12-14	$20.24	$20.35	$20.03	$20.05	$19.83	43,128
2018-12-13	$20.34	$20.56	$20.24	$20.35	$20.13	61,834
2018-12-12	$20.27	$20.41	$20.17	$20.29	$20.07	88,121
2018-12-11	$20.29	$20.42	$19.94	$20.11	$19.89	67,692
2018-12-10	$20.07	$20.19	$19.80	$20.10	$19.88	109,336
2018-12-07	$20.65	$20.95	$20.22	$20.27	$20.05	65,667
2018-12-06	$20.40	$20.85	$20.24	$20.82	$20.59	143,523
2018-12-04	$21.48	$21.51	$20.78	$20.79	$20.56	134,656
2018-12-03	$21.44	$21.46	$21.25	$21.39	$21.16	111,733
2018-11-30	$21.04	$21.22	$20.86	$21.05	$20.82	218,138
2018-11-29	$21.82	$21.85	$21.44	$21.59	$21.35	152,147
2018-11-28	$21.36	$21.85	$21.36	$21.81	$21.57	211,441
2018-11-27	$20.56	$21.22	$20.56	$21.17	$20.94	121,259
2018-11-26	$20.35	$20.69	$20.33	$20.64	$20.41	90,203
2018-11-23	$19.92	$20.18	$19.89	$20.08	$19.86	28,034
2018-11-21	$20.00	$20.19	$19.94	$20.10	$19.88	37,041
2018-11-20	$19.88	$19.96	$19.60	$19.77	$19.55	80,878
2018-11-19	$20.49	$20.52	$20.23	$20.30	$20.08	53,296
2018-11-16	$20.16	$20.52	$20.15	$20.46	$20.24	66,505
2018-11-15	$19.76	$20.33	$19.74	$20.23	$20.01	48,021
2018-11-14	$19.79	$19.93	$19.46	$19.68	$19.46	51,029
2018-11-13	$20.07	$20.12	$19.78	$19.85	$19.63	40,107
2018-11-12	$20.20	$20.27	$19.99	$19.99	$19.77	37,403
2018-11-09	$20.30	$20.30	$20.01	$20.19	$19.97	41,267
2018-11-08	$20.57	$20.75	$20.34	$20.43	$20.21	56,970
2018-11-07	$20.50	$21.06	$20.50	$21.01	$20.78	79,802
2018-11-06	$20.40	$20.61	$20.32	$20.39	$20.17	147,486
2018-11-05	$20.26	$20.70	$20.25	$20.50	$20.28	230,386
2018-11-02	$19.52	$19.59	$19.27	$19.46	$19.25	215,432
2018-11-01	$18.59	$19.15	$18.54	$19.13	$18.92	54,852
2018-10-31	$18.40	$18.59	$18.30	$18.49	$18.29	236,495
2018-10-30	$17.75	$18.25	$17.60	$18.20	$18.00	53,707
2018-10-29	$18.07	$18.07	$17.47	$17.70	$17.51	78,653
2018-10-26	$17.86	$18.19	$17.67	$17.86	$17.66	191,115
2018-10-25	$18.12	$18.34	$18.07	$18.27	$18.07	73,939
2018-10-24	$18.37	$18.48	$17.88	$17.88	$17.68	245,345
2018-10-23	$18.53	$18.57	$18.13	$18.41	$18.21	353,058
2018-10-22	$19.00	$19.18	$18.78	$18.92	$18.71	96,656
2018-10-19	$19.25	$19.35	$18.94	$19.06	$18.85	51,868
2018-10-18	$19.41	$19.54	$19.18	$19.24	$19.03	71,757
2018-10-17	$19.79	$19.79	$19.42	$19.61	$19.40	89,071
2018-10-16	$19.51	$19.83	$19.48	$19.78	$19.56	115,228
2018-10-15	$19.10	$19.56	$19.10	$19.44	$19.23	229,562
2018-10-12	$18.98	$19.12	$18.83	$19.08	$18.87	62,890
2018-10-11	$19.01	$19.18	$18.81	$18.89	$18.68	87,553
2018-10-10	$19.63	$19.65	$19.16	$19.16	$18.95	131,024
2018-10-09	$19.58	$19.84	$19.58	$19.69	$19.47	71,358
2018-10-08	$19.80	$19.93	$19.63	$19.91	$19.69	158,783
2018-10-05	$20.54	$20.55	$20.02	$20.15	$19.93	88,572
2018-10-04	$20.85	$20.86	$20.53	$20.62	$20.39	82,811
2018-10-03	$21.08	$21.08	$20.85	$20.86	$20.63	54,454
2018-10-02	$20.73	$21.13	$20.73	$21.01	$20.78	54,531
2018-10-01	$20.83	$20.89	$20.70	$20.74	$20.51	36,348
2018-09-28	$20.79	$20.84	$20.64	$20.74	$20.51	43,626
2018-09-27	$21.10	$21.25	$20.93	$20.96	$20.73	36,518
2018-09-26	$21.39	$21.47	$21.28	$21.31	$21.08	35,055
2018-09-25	$21.55	$21.58	$21.36	$21.37	$21.14	31,590
2018-09-24	$21.46	$21.53	$21.40	$21.43	$21.20	42,961
2018-09-21	$21.71	$21.74	$21.51	$21.58	$21.34	104,312
2018-09-20	$21.25	$21.56	$21.25	$21.49	$21.25	46,670
2018-09-19	$21.23	$21.25	$21.00	$21.12	$20.89	73,299
2018-09-18	$20.67	$21.12	$20.65	$21.06	$20.83	76,950
2018-09-17	$20.82	$20.89	$20.62	$20.67	$20.44	38,450
2018-09-14	$21.02	$21.02	$20.83	$20.87	$20.64	57,497
2018-09-13	$21.13	$21.28	$21.01	$21.05	$20.82	22,095
2018-09-12	$20.81	$21.01	$20.75	$20.98	$20.75	44,793
2018-09-11	$20.62	$20.88	$20.62	$20.83	$20.60	49,388
2018-09-10	$20.82	$20.82	$20.67	$20.72	$20.49	104,588
2018-09-07	$20.96	$20.98	$20.73	$20.79	$20.56	86,450
2018-09-06	$21.52	$21.52	$21.14	$21.20	$20.97	36,754
2018-09-05	$21.63	$21.63	$21.28	$21.41	$21.18	61,992
2018-09-04	$21.83	$21.89	$21.72	$21.85	$21.61	32,480
2018-08-31	$21.66	$21.83	$21.63	$21.83	$21.59	93,749
2018-08-30	$22.02	$22.08	$21.65	$21.67	$21.43	58,997
2018-08-29	$21.86	$22.25	$21.83	$22.16	$21.92	61,475
2018-08-28	$21.96	$21.96	$21.73	$21.81	$21.57	38,960
2018-08-27	$21.96	$22.14	$21.92	$21.95	$21.71	37,821
2018-08-24	$21.63	$21.93	$21.63	$21.89	$21.65	43,084
2018-08-23	$21.84	$21.84	$21.53	$21.54	$21.30	37,152
2018-08-22	$21.72	$21.86	$21.69	$21.76	$21.52	46,452
2018-08-21	$21.67	$21.89	$21.65	$21.70	$21.46	40,070
2018-08-20	$21.19	$21.47	$21.18	$21.43	$21.20	72,781
2018-08-17	$21.04	$21.14	$20.89	$21.08	$20.85	80,808
2018-08-16	$20.98	$21.17	$20.98	$21.09	$20.86	97,871
2018-08-15	$21.15	$21.15	$20.70	$21.04	$20.81	104,089
2018-08-14	$21.74	$21.74	$21.36	$21.53	$21.29	126,069
2018-08-13	$22.19	$22.19	$21.72	$21.80	$21.56	97,562
2018-08-10	$22.29	$22.29	$22.00	$22.16	$21.92	49,789
2018-08-09	$22.69	$22.90	$22.57	$22.61	$22.36	36,578
2018-08-08	$22.69	$22.75	$22.52	$22.73	$22.48	52,565
2018-08-07	$22.60	$22.83	$22.58	$22.60	$22.35	64,671
2018-08-06	$22.06	$22.46	$22.06	$22.42	$22.17	71,607
2018-08-03	$22.41	$22.48	$22.02	$22.15	$21.91	133,829
2018-08-02	$22.35	$22.78	$22.35	$22.77	$22.52	75,645
2018-08-01	$22.53	$22.64	$22.32	$22.62	$22.37	190,709
2018-07-31	$22.54	$22.85	$22.54	$22.74	$22.49	172,178
2018-07-30	$22.63	$22.81	$22.34	$22.45	$22.20	164,424
2018-07-27	$22.87	$22.94	$22.49	$22.76	$22.51	121,520
2018-07-26	$23.16	$23.42	$23.13	$23.19	$22.94	72,358
2018-07-25	$22.88	$23.50	$22.88	$23.50	$23.24	87,689
2018-07-24	$23.02	$23.22	$22.85	$22.98	$22.73	62,780
2018-07-23	$22.75	$22.86	$22.65	$22.75	$22.50	107,255
2018-07-20	$23.01	$23.16	$22.82	$22.86	$22.61	63,407
2018-07-19	$22.65	$23.13	$22.65	$23.07	$22.82	59,325
2018-07-18	$22.95	$23.07	$22.83	$23.06	$22.81	87,948
2018-07-17	$23.15	$23.24	$23.01	$23.05	$22.80	99,460
2018-07-16	$23.35	$23.50	$23.13	$23.26	$23.01	124,997
2018-07-13	$23.28	$23.38	$23.24	$23.28	$23.03	111,455
2018-07-12	$23.51	$23.55	$23.37	$23.49	$23.23	115,955
2018-07-11	$23.36	$23.56	$23.35	$23.37	$23.11	76,421
2018-07-10	$23.78	$23.86	$23.73	$23.80	$23.54	84,635
2018-07-09	$23.73	$23.95	$23.57	$23.93	$23.67	84,094
2018-07-06	$23.04	$23.56	$23.04	$23.54	$23.28	87,374
2018-07-05	$23.05	$23.26	$22.92	$23.26	$23.01	73,887
2018-07-03	$23.29	$23.31	$23.05	$23.08	$22.83	72,584
2018-07-02	$22.84	$23.30	$22.75	$23.26	$23.01	87,311
2018-06-29	$23.19	$23.29	$23.09	$23.10	$22.85	80,056
2018-06-28	$22.79	$23.09	$22.61	$23.08	$22.83	226,251
2018-06-27	$23.40	$23.54	$22.90	$22.96	$22.71	175,650
2018-06-26	$23.32	$23.50	$23.20	$23.41	$23.15	169,581
2018-06-25	$23.66	$23.70	$23.13	$23.31	$23.05	84,015
2018-06-22	$23.62	$23.84	$23.54	$23.70	$23.44	71,531
2018-06-21	$23.60	$23.60	$23.36	$23.48	$23.22	69,967
2018-06-20	$23.63	$23.67	$23.34	$23.51	$23.25	76,257
2018-06-19	$23.13	$23.39	$22.96	$23.38	$23.12	200,021
2018-06-18	$23.23	$23.46	$23.01	$23.38	$23.12	140,478
2018-06-15	$23.99	$23.99	$23.19	$23.25	$23.00	178,623
2018-06-14	$23.92	$24.05	$23.86	$23.99	$23.73	106,711
2018-06-13	$23.89	$24.03	$23.70	$23.84	$23.58	180,919
2018-06-12	$23.34	$23.48	$23.11	$23.30	$23.04	224,751
2018-06-11	$23.20	$23.32	$23.11	$23.17	$22.92	219,908
2018-06-08	$23.07	$23.33	$23.07	$23.19	$22.94	134,252
2018-06-07	$23.27	$23.57	$23.07	$23.23	$22.98	325,669
2018-06-06	$23.60	$23.60	$23.12	$23.29	$23.03	573,822
2018-06-05	$23.70	$23.94	$23.37	$23.51	$23.25	576,334
2018-06-04	$24.98	$24.98	$23.69	$24.03	$23.77	424,727
2018-06-01	$25.67	$25.77	$25.10	$25.17	$24.89	140,245
2018-05-31	$25.85	$26.03	$25.43	$25.48	$25.20	78,727
2018-05-30	$25.76	$26.01	$25.47	$25.86	$25.58	77,176
2018-05-29	$25.37	$25.57	$25.19	$25.57	$25.29	252,310
2018-05-25	$25.80	$25.98	$25.62	$25.91	$25.63	434,440
2018-05-24	$26.33	$26.33	$25.86	$26.04	$25.75	182,289
2018-05-23	$26.55	$26.63	$26.20	$26.33	$26.04	181,263
2018-05-22	$27.00	$27.07	$26.68	$26.72	$26.43	124,346
2018-05-21	$26.90	$27.03	$26.84	$26.93	$26.64	409,016
2018-05-18	$26.71	$26.71	$26.46	$26.55	$26.26	135,522
2018-05-17	$26.93	$26.95	$26.54	$26.73	$26.44	287,554
2018-05-16	$26.46	$26.92	$26.41	$26.81	$26.52	261,285
2018-05-15	$26.24	$26.40	$25.98	$26.29	$26.00	190,024
2018-05-14	$26.12	$26.65	$26.12	$26.38	$26.09	459,590
2018-05-11	$26.23	$26.24	$25.76	$25.90	$25.62	213,850
2018-05-10	$25.46	$26.21	$25.26	$26.15	$25.86	561,466
2018-05-09	$24.75	$25.24	$24.40	$25.00	$24.73	378,730
2018-05-08	$24.69	$24.70	$24.48	$24.60	$24.33	47,362
2018-05-07	$24.27	$24.74	$24.27	$24.64	$24.37	56,404
2018-05-04	$24.06	$24.40	$24.05	$24.25	$23.98	164,324
2018-05-03	$24.53	$24.53	$24.07	$24.35	$24.08	326,841
2018-05-02	$24.37	$24.68	$24.37	$24.49	$24.22	46,536
2018-05-01	$24.61	$24.61	$24.26	$24.35	$24.08	75,598
2018-04-30	$25.19	$25.19	$24.57	$24.62	$24.35	42,415
2018-04-27	$25.03	$25.39	$25.03	$25.11	$24.83	75,889
2018-04-26	$24.61	$24.93	$24.61	$24.89	$24.62	100,505
2018-04-25	$24.78	$24.82	$24.44	$24.67	$24.40	55,730
2018-04-24	$25.34	$25.36	$24.70	$24.88	$24.61	65,162
2018-04-23	$25.37	$25.40	$25.06	$25.14	$24.86	66,421
2018-04-20	$25.24	$25.36	$25.14	$25.30	$25.02	71,250
2018-04-19	$25.46	$25.47	$25.16	$25.29	$25.01	73,029
2018-04-18	$25.04	$25.43	$25.04	$25.34	$25.06	177,318
2018-04-17	$24.41	$24.85	$24.41	$24.79	$24.52	103,387
2018-04-16	$24.72	$24.76	$24.44	$24.53	$24.26	107,426
2018-04-13	$24.95	$24.96	$24.60	$24.69	$24.42	69,666
2018-04-12	$24.95	$25.05	$24.82	$24.93	$24.66	51,622
2018-04-11	$25.00	$25.13	$24.90	$24.97	$24.70	52,164
2018-04-10	$25.17	$25.33	$25.05	$25.06	$24.79	92,166
2018-04-09	$24.65	$24.92	$24.61	$24.61	$24.34	41,995
2018-04-06	$24.64	$24.95	$24.26	$24.38	$24.11	83,193
2018-04-05	$24.53	$25.02	$24.53	$24.97	$24.70	200,480
2018-04-04	$23.76	$24.36	$23.55	$24.34	$24.07	143,528
2018-04-03	$24.44	$24.50	$23.99	$24.41	$24.14	112,672
2018-04-02	$24.44	$24.52	$24.11	$24.36	$24.09	81,552
2018-03-29	$24.30	$24.77	$24.26	$24.56	$24.29	88,712
2018-03-28	$24.92	$24.92	$24.22	$24.27	$24.00	209,123
2018-03-27	$25.48	$25.72	$24.91	$25.02	$24.75	180,661
2018-03-26	$25.37	$25.68	$25.14	$25.67	$25.39	261,412
2018-03-23	$24.79	$25.01	$24.64	$24.64	$24.37	131,632
2018-03-22	$25.01	$25.27	$24.83	$24.88	$24.61	170,048
2018-03-21	$25.55	$25.97	$25.44	$25.83	$25.55	188,453
2018-03-20	$25.27	$25.65	$25.23	$25.62	$25.34	86,920
2018-03-19	$25.24	$25.45	$25.09	$25.26	$24.98	60,593
2018-03-16	$25.08	$25.30	$25.05	$25.22	$24.94	34,176
2018-03-15	$25.35	$25.37	$25.12	$25.16	$24.88	82,648
2018-03-14	$25.32	$25.35	$25.11	$25.28	$25.00	51,211
2018-03-13	$25.53	$25.55	$25.15	$25.19	$24.91	206,332
2018-03-12	$25.24	$25.45	$25.21	$25.41	$25.13	113,102
2018-03-09	$25.18	$25.28	$25.04	$25.25	$24.97	124,055
2018-03-08	$24.80	$24.91	$24.71	$24.88	$24.61	82,591
2018-03-07	$24.76	$24.95	$24.65	$24.75	$24.48	58,936
2018-03-06	$24.66	$24.95	$24.66	$24.89	$24.62	105,543
2018-03-05	$24.30	$24.68	$24.30	$24.65	$24.38	97,351
2018-03-02	$24.00	$24.34	$23.71	$24.31	$24.04	85,522
2018-03-01	$24.36	$24.54	$24.08	$24.34	$24.07	159,748
2018-02-28	$24.75	$24.75	$24.27	$24.27	$24.00	126,349
2018-02-27	$25.02	$25.08	$24.62	$24.63	$24.36	131,796
2018-02-26	$24.79	$25.07	$24.74	$25.07	$24.80	97,950
2018-02-23	$24.97	$25.06	$24.68	$24.91	$24.64	116,065
2018-02-22	$25.13	$25.14	$24.80	$24.90	$24.63	172,209
2018-02-21	$25.17	$25.48	$25.03	$25.05	$24.78	145,420
2018-02-20	$24.63	$25.03	$24.53	$24.91	$24.64	179,825
2018-02-16	$24.61	$24.96	$24.57	$24.84	$24.57	145,388
2018-02-15	$24.38	$24.67	$24.21	$24.62	$24.35	160,158
2018-02-14	$23.39	$24.00	$23.39	$23.97	$23.71	113,846
2018-02-13	$23.16	$23.55	$23.16	$23.52	$23.26	180,191
2018-02-12	$22.74	$23.15	$22.74	$23.02	$22.77	173,907
2018-02-09	$22.43	$22.65	$21.74	$22.40	$22.15	847,759
2018-02-08	$23.15	$23.30	$22.50	$22.50	$22.25	265,121
2018-02-07	$23.23	$23.47	$23.16	$23.19	$22.94	177,305
2018-02-06	$22.66	$23.50	$22.58	$23.43	$23.17	412,269
2018-02-05	$23.94	$24.18	$23.16	$23.19	$22.94	672,942
2018-02-02	$24.55	$24.59	$24.02	$24.05	$23.79	1,068,062
2018-02-01	$24.83	$24.93	$24.62	$24.74	$24.47	205,564
2018-01-31	$25.35	$25.45	$24.96	$25.06	$24.79	446,313
2018-01-30	$25.37	$25.47	$25.13	$25.19	$24.91	216,606
2018-01-29	$25.53	$25.67	$25.38	$25.58	$25.30	203,422
2018-01-26	$25.49	$25.56	$25.33	$25.51	$25.23	294,158
2018-01-25	$25.34	$25.50	$25.26	$25.40	$25.12	178,609
2018-01-24	$25.45	$25.55	$24.92	$25.20	$24.92	495,206
2018-01-23	$25.91	$26.19	$25.50	$25.57	$25.29	325,325
2018-01-22	$25.74	$25.86	$25.61	$25.75	$25.47	169,107
2018-01-19	$26.01	$26.04	$25.80	$25.97	$25.69	169,493
2018-01-18	$26.01	$26.07	$25.63	$25.98	$25.70	404,260
2018-01-17	$25.93	$26.02	$25.80	$25.98	$25.70	209,889
2018-01-16	$26.62	$26.69	$25.83	$25.93	$25.65	394,503
2018-01-12	$26.64	$26.70	$26.51	$26.60	$26.31	255,741
2018-01-11	$25.93	$26.59	$25.91	$26.57	$26.28	305,828
2018-01-10	$25.95	$26.00	$25.82	$25.93	$25.65	134,201
2018-01-09	$26.01	$26.08	$25.83	$25.92	$25.64	132,764
2018-01-08	$25.97	$25.99	$25.75	$25.93	$25.65	225,800
2018-01-05	$25.80	$25.98	$25.79	$25.91	$25.63	125,177
2018-01-04	$26.05	$26.07	$25.63	$25.79	$25.51	210,178
2018-01-03	$26.07	$26.21	$25.87	$25.99	$25.71	296,823
2018-01-02	$25.42	$25.69	$25.38	$25.69	$25.41	292,653
2017-12-29	$25.30	$25.30	$25.11	$25.13	$24.85	316,302
2017-12-28	$25.12	$25.27	$25.12	$25.23	$24.95	126,896
2017-12-27	$24.71	$25.05	$24.71	$25.05	$24.78	194,444
2017-12-26	$24.93	$24.95	$24.52	$24.69	$24.42	157,683
2017-12-22	$25.26	$25.29	$25.17	$25.29	$24.57	187,173
2017-12-21	$25.07	$25.25	$25.07	$25.20	$24.48	199,236
2017-12-20	$24.90	$25.09	$24.75	$24.81	$24.10	109,921
2017-12-19	$25.00	$25.02	$24.65	$24.71	$24.01	218,212
2017-12-18	$24.75	$24.91	$24.74	$24.89	$24.18	174,495
2017-12-15	$24.41	$24.59	$24.28	$24.53	$23.83	96,032
2017-12-14	$24.43	$24.56	$24.39	$24.48	$23.78	73,023
2017-12-13	$24.50	$24.60	$24.38	$24.43	$23.73	111,255
2017-12-12	$24.41	$24.52	$24.15	$24.20	$23.51	179,344
2017-12-11	$24.53	$24.76	$24.45	$24.49	$23.79	225,127
2017-12-08	$24.18	$24.38	$24.15	$24.35	$23.66	193,832
2017-12-07	$23.35	$23.86	$23.19	$23.85	$23.17	256,425
2017-12-06	$23.44	$23.63	$23.40	$23.47	$22.80	302,541
2017-12-05	$23.16	$23.55	$23.06	$23.49	$22.82	225,120
2017-12-04	$24.40	$24.52	$23.21	$23.33	$22.67	1,106,380
2017-12-01	$24.49	$24.49	$23.75	$24.21	$23.52	784,099
2017-11-30	$24.43	$24.65	$24.42	$24.57	$23.87	377,429
2017-11-29	$25.10	$25.10	$24.41	$24.46	$23.76	511,946
2017-11-28	$25.05	$25.18	$24.95	$25.11	$24.40	186,839
2017-11-27	$25.01	$25.12	$24.83	$24.95	$24.24	295,443
2017-11-24	$25.34	$25.50	$25.25	$25.40	$24.68	244,377
2017-11-22	$25.02	$25.09	$24.87	$25.03	$24.32	190,984
2017-11-21	$25.11	$25.13	$24.90	$24.97	$24.26	480,900
2017-11-20	$24.76	$25.02	$24.67	$25.02	$24.31	137,611
2017-11-17	$24.53	$24.55	$24.36	$24.55	$23.85	255,763
2017-11-16	$24.76	$24.89	$24.68	$24.72	$24.02	152,792
2017-11-15	$24.63	$24.71	$24.39	$24.44	$23.74	245,710
2017-11-14	$25.04	$25.21	$24.99	$25.12	$24.41	312,975
2017-11-13	$24.66	$24.97	$24.66	$24.86	$24.15	500,704
2017-11-10	$24.49	$24.75	$24.49	$24.67	$23.97	197,118
2017-11-09	$24.46	$24.53	$24.20	$24.35	$23.66	393,211
2017-11-08	$24.50	$24.70	$24.37	$24.66	$23.96	214,853
2017-11-07	$24.73	$24.73	$24.43	$24.47	$23.77	207,933
2017-11-06	$24.51	$24.90	$24.50	$24.79	$24.08	340,633
2017-11-03	$24.17	$24.35	$24.04	$24.34	$23.65	330,368
2017-11-02	$24.12	$24.26	$24.01	$24.14	$23.45	445,067
2017-11-01	$24.02	$24.18	$23.98	$24.09	$23.40	340,492
2017-10-31	$24.30	$24.34	$23.81	$23.98	$23.30	1,042,407
2017-10-30	$23.93	$24.24	$23.75	$24.13	$23.44	489,365
2017-10-27	$23.47	$24.00	$23.41	$23.97	$23.29	462,923
2017-10-26	$23.16	$23.31	$23.03	$23.14	$22.48	191,212
2017-10-25	$23.17	$23.17	$22.77	$22.93	$22.28	330,483
2017-10-24	$22.90	$23.04	$22.85	$22.91	$22.26	115,181
2017-10-23	$22.83	$23.08	$22.75	$23.00	$22.35	299,094
2017-10-20	$22.41	$22.52	$22.33	$22.52	$21.88	113,825
2017-10-19	$22.28	$22.32	$22.14	$22.30	$21.67	115,553
2017-10-18	$22.52	$22.70	$22.46	$22.67	$22.02	256,978
2017-10-17	$22.60	$22.69	$22.50	$22.64	$22.00	155,556
2017-10-16	$22.54	$22.59	$22.47	$22.54	$21.90	153,879
2017-10-13	$22.31	$22.50	$22.31	$22.38	$21.74	168,459
2017-10-12	$22.04	$22.30	$22.04	$22.14	$21.51	187,151
2017-10-11	$21.91	$21.92	$21.71	$21.86	$21.24	98,335
2017-10-10	$21.76	$21.99	$21.76	$21.96	$21.34	257,636
2017-10-09	$21.90	$21.90	$21.60	$21.63	$21.01	161,293
2017-10-06	$21.94	$21.94	$21.81	$21.93	$21.31	100,715
2017-10-05	$21.96	$22.07	$21.90	$21.95	$21.33	167,938
2017-10-04	$21.83	$21.97	$21.80	$21.88	$21.26	108,266
2017-10-03	$21.70	$21.85	$21.70	$21.82	$21.20	137,757
2017-10-02	$21.65	$21.72	$21.50	$21.67	$21.05	270,245
2017-09-29	$21.50	$21.65	$21.49	$21.65	$21.03	363,149
2017-09-28	$21.59	$21.61	$21.37	$21.49	$20.88	206,741
2017-09-27	$21.43	$21.75	$21.31	$21.64	$21.02	856,087
2017-09-26	$21.25	$21.33	$21.05	$21.16	$20.56	452,281
2017-09-25	$21.97	$22.00	$21.19	$21.23	$20.63	749,324
2017-09-22	$22.00	$22.27	$21.82	$22.19	$21.56	377,874
2017-09-21	$22.22	$22.22	$21.90	$22.01	$21.38	231,201
2017-09-20	$22.62	$22.65	$22.15	$22.33	$21.69	250,985
2017-09-19	$22.57	$22.77	$22.40	$22.56	$21.92	269,638
2017-09-18	$22.57	$22.57	$22.22	$22.27	$21.64	397,071
2017-09-15	$22.50	$22.71	$22.36	$22.37	$21.73	326,907
2017-09-14	$22.12	$22.45	$22.10	$22.45	$21.81	212,656
2017-09-13	$21.91	$21.98	$21.85	$21.88	$21.26	168,475
2017-09-12	$21.88	$22.00	$21.83	$21.84	$21.22	107,610
2017-09-11	$21.95	$21.98	$21.78	$21.88	$21.26	165,756
2017-09-08	$21.99	$22.05	$21.79	$21.84	$21.22	191,551
2017-09-07	$21.92	$22.00	$21.89	$22.00	$21.37	101,694
2017-09-06	$21.72	$21.91	$21.66	$21.87	$21.25	91,542
2017-09-05	$21.89	$21.91	$21.65	$21.82	$21.20	354,019
2017-09-01	$21.77	$21.93	$21.73	$21.92	$21.30	154,919
2017-08-31	$21.59	$21.74	$21.56	$21.70	$21.08	264,704
2017-08-30	$21.54	$21.63	$21.50	$21.50	$20.89	141,184
2017-08-29	$21.20	$21.54	$21.16	$21.48	$20.87	56,902
2017-08-28	$21.50	$21.52	$21.34	$21.44	$20.83	86,815
2017-08-25	$21.60	$21.65	$21.44	$21.48	$20.87	70,256
2017-08-24	$21.39	$21.60	$21.31	$21.50	$20.89	163,451
2017-08-23	$21.18	$21.41	$21.10	$21.31	$20.70	78,528
2017-08-22	$21.28	$21.33	$21.20	$21.26	$20.65	103,024
2017-08-21	$21.50	$21.50	$21.06	$21.13	$20.53	219,541
2017-08-18	$21.48	$21.72	$21.45	$21.63	$21.01	101,914
2017-08-17	$21.62	$21.73	$21.24	$21.24	$20.64	152,380
2017-08-16	$21.95	$22.00	$21.70	$21.74	$21.12	153,916
2017-08-15	$21.84	$21.97	$21.72	$21.93	$21.31	146,837
2017-08-14	$21.55	$21.76	$21.43	$21.72	$21.10	169,161
2017-08-11	$21.18	$21.49	$21.06	$21.47	$20.86	116,022
2017-08-10	$21.66	$21.66	$21.17	$21.24	$20.64	1,518,864
2017-08-09	$21.82	$21.90	$21.66	$21.84	$21.22	264,011
2017-08-08	$22.25	$22.25	$21.93	$21.98	$21.35	336,843
2017-08-07	$21.96	$22.30	$21.88	$22.28	$21.65	443,450
2017-08-04	$21.61	$21.87	$21.60	$21.83	$21.21	183,323
2017-08-03	$21.59	$21.79	$21.54	$21.60	$20.99	125,766
2017-08-02	$21.68	$21.71	$21.22	$21.40	$20.79	238,278
2017-08-01	$21.81	$21.85	$21.61	$21.74	$21.12	183,323
2017-07-31	$21.70	$21.70	$21.40	$21.64	$21.02	229,810
2017-07-28	$21.62	$21.68	$21.30	$21.60	$20.99	154,888
2017-07-27	$21.34	$21.44	$21.01	$21.21	$20.61	204,577
2017-07-26	$21.41	$21.41	$21.24	$21.30	$20.69	134,755
2017-07-25	$21.50	$21.50	$21.30	$21.32	$20.71	120,486
2017-07-24	$21.36	$21.46	$21.32	$21.44	$20.83	365,889
2017-07-21	$21.43	$21.46	$21.17	$21.32	$20.71	217,432
2017-07-20	$21.47	$21.48	$21.26	$21.45	$20.84	199,640
2017-07-19	$21.29	$21.56	$21.20	$21.48	$20.87	528,768
2017-07-18	$20.70	$21.02	$20.66	$20.97	$20.37	464,202
2017-07-17	$20.77	$20.77	$20.59	$20.63	$20.04	287,583
2017-07-14	$20.29	$20.69	$20.29	$20.64	$20.05	174,669
2017-07-13	$20.35	$20.35	$20.10	$20.18	$19.61	240,296
2017-07-12	$20.01	$20.37	$20.01	$20.32	$19.74	373,515
2017-07-11	$19.89	$19.98	$19.73	$19.93	$19.36	129,468
2017-07-10	$19.80	$19.97	$19.76	$19.80	$19.24	661,058
2017-07-07	$19.56	$19.81	$19.55	$19.76	$19.20	99,683
2017-07-06	$19.51	$19.69	$19.41	$19.45	$18.90	140,605
2017-07-05	$20.01	$20.01	$19.50	$19.56	$19.00	174,715
2017-07-03	$20.04	$20.12	$19.93	$19.96	$19.39	285,202
2017-06-30	$19.91	$20.06	$19.75	$19.89	$19.32	388,065
2017-06-29	$19.95	$19.97	$19.59	$19.81	$19.25	183,432
2017-06-28	$19.82	$20.06	$19.72	$19.92	$19.35	355,272
2017-06-27	$19.80	$19.91	$19.68	$19.76	$19.20	226,861
2017-06-26	$19.99	$20.09	$19.81	$19.89	$19.32	439,228
2017-06-23	$19.48	$19.89	$19.41	$19.80	$19.24	566,700
2017-06-22	$18.97	$19.56	$18.96	$19.39	$18.84	616,060
2017-06-21	$18.64	$18.91	$18.64	$18.91	$18.37	234,947
2017-06-20	$18.71	$18.93	$18.55	$18.64	$18.11	89,876
2017-06-19	$18.47	$18.69	$18.41	$18.61	$18.08	81,175
2017-06-16	$18.21	$18.36	$18.19	$18.34	$17.82	182,092
2017-06-15	$18.41	$18.41	$18.16	$18.19	$17.67	145,059
2017-06-14	$18.69	$18.69	$18.40	$18.49	$17.96	107,399
2017-06-13	$18.60	$18.70	$18.58	$18.69	$18.16	65,404
2017-06-12	$18.57	$18.58	$18.44	$18.49	$17.96	71,978
2017-06-09	$18.82	$18.88	$18.50	$18.60	$18.07	141,246
2017-06-08	$18.46	$18.84	$18.40	$18.82	$18.28	1,724,281
2017-06-07	$18.60	$18.64	$18.45	$18.49	$17.96	363,807
2017-06-06	$18.40	$18.68	$18.40	$18.62	$18.09	279,183
2017-06-05	$18.57	$18.57	$18.38	$18.41	$17.89	67,312
2017-06-02	$18.58	$18.58	$18.45	$18.55	$18.02	68,708
2017-06-01	$18.60	$18.68	$18.42	$18.55	$18.02	149,642
2017-05-31	$18.68	$18.69	$18.35	$18.51	$17.98	142,261
2017-05-30	$18.44	$18.68	$18.40	$18.57	$18.04	300,691
2017-05-26	$18.56	$18.57	$18.37	$18.40	$17.88	139,339
2017-05-25	$18.50	$18.65	$18.48	$18.56	$18.03	103,586
2017-05-24	$18.34	$18.49	$18.28	$18.47	$17.94	96,762
2017-05-23	$18.18	$18.34	$18.13	$18.20	$17.68	47,538
2017-05-22	$18.10	$18.20	$18.03	$18.18	$17.66	50,454
2017-05-19	$17.80	$18.20	$17.80	$18.09	$17.58	54,494
2017-05-18	$17.68	$17.80	$17.50	$17.76	$17.25	85,483
2017-05-17	$18.02	$18.08	$17.76	$17.82	$17.31	232,344
2017-05-16	$18.35	$18.37	$18.10	$18.20	$17.68	90,325
2017-05-15	$18.15	$18.39	$18.11	$18.34	$17.82	178,916
2017-05-12	$18.18	$18.18	$17.93	$18.14	$17.62	148,000
2017-05-11	$18.18	$18.27	$18.00	$18.18	$17.66	92,412
2017-05-10	$17.96	$18.24	$17.82	$18.20	$17.68	101,741
2017-05-09	$17.87	$18.06	$17.83	$18.02	$17.51	135,745
2017-05-08	$17.80	$17.88	$17.75	$17.84	$17.33	90,026
2017-05-05	$17.63	$17.87	$17.53	$17.87	$17.36	137,858
2017-05-04	$17.76	$17.79	$17.49	$17.53	$17.03	241,352
2017-05-03	$17.80	$18.06	$17.74	$17.74	$17.24	216,209
2017-05-02	$17.55	$17.68	$17.51	$17.67	$17.17	101,506
2017-05-01	$17.54	$17.58	$17.46	$17.46	$16.96	73,109
2017-04-28	$17.56	$17.60	$17.37	$17.50	$17.00	88,799
2017-04-27	$17.57	$17.57	$17.36	$17.54	$17.04	228,024
2017-04-26	$17.44	$17.65	$17.41	$17.54	$17.04	148,642
2017-04-25	$17.31	$17.45	$17.30	$17.44	$16.94	84,406
2017-04-24	$17.22	$17.29	$17.15	$17.26	$16.77	77,492
2017-04-21	$17.13	$17.13	$17.00	$17.04	$16.56	69,385
2017-04-20	$17.24	$17.24	$17.07	$17.12	$16.63	177,204
2017-04-19	$17.36	$17.41	$17.20	$17.20	$16.71	152,134
2017-04-18	$17.39	$17.43	$17.30	$17.39	$16.90	68,582
2017-04-17	$17.48	$17.48	$17.33	$17.43	$16.93	62,175
2017-04-13	$17.39	$17.50	$17.31	$17.31	$16.82	89,472
2017-04-12	$17.49	$17.52	$17.38	$17.49	$16.99	163,435
2017-04-11	$17.57	$17.57	$17.33	$17.50	$17.00	63,348
2017-04-10	$17.20	$17.57	$17.15	$17.51	$17.01	287,510
2017-04-07	$17.21	$17.27	$17.15	$17.20	$16.71	118,404
2017-04-06	$17.10	$17.27	$17.04	$17.24	$16.75	75,155
2017-04-05	$17.45	$17.52	$17.16	$17.21	$16.72	125,696
2017-04-04	$17.30	$17.47	$17.24	$17.36	$16.87	259,547
2017-04-03	$17.37	$17.38	$17.22	$17.26	$16.77	76,580
2017-03-31	$17.26	$17.40	$17.19	$17.28	$16.79	79,006
2017-03-30	$17.29	$17.36	$17.23	$17.30	$16.81	62,480
2017-03-29	$17.35	$17.44	$17.32	$17.34	$16.85	56,878
2017-03-28	$17.21	$17.43	$17.19	$17.36	$16.87	166,648
2017-03-27	$17.25	$17.30	$17.08	$17.29	$16.80	129,069
2017-03-24	$17.29	$17.40	$17.25	$17.29	$16.80	93,234
2017-03-23	$17.36	$17.45	$17.29	$17.32	$16.83	138,154
2017-03-22	$17.49	$17.51	$17.29	$17.41	$16.91	347,207
2017-03-21	$17.93	$17.93	$17.50	$17.51	$17.01	335,451
2017-03-20	$18.00	$18.03	$17.71	$17.86	$17.35	115,569
2017-03-17	$18.38	$18.38	$17.96	$17.96	$17.45	188,589
2017-03-16	$18.21	$18.40	$18.21	$18.34	$17.82	170,890
2017-03-15	$17.86	$18.10	$17.85	$18.09	$17.58	66,954
2017-03-14	$17.96	$18.01	$17.78	$17.81	$17.30	194,164
2017-03-13	$17.93	$18.05	$17.90	$18.02	$17.51	249,561
2017-03-10	$17.92	$17.94	$17.78	$17.87	$17.36	139,140
2017-03-09	$17.88	$18.06	$17.83	$17.93	$17.42	62,032
2017-03-08	$18.10	$18.13	$17.95	$17.98	$17.47	91,794
2017-03-07	$18.21	$18.21	$18.02	$18.04	$17.53	141,632
2017-03-06	$18.27	$18.29	$18.07	$18.21	$17.69	154,912
2017-03-03	$18.43	$18.48	$18.18	$18.25	$17.73	187,119
2017-03-02	$18.49	$18.73	$18.40	$18.45	$17.92	145,759
2017-03-01	$19.01	$19.02	$18.59	$18.65	$18.12	187,218
2017-02-28	$19.15	$19.16	$18.71	$18.76	$18.23	227,680
2017-02-27	$19.02	$19.19	$18.93	$19.10	$18.56	209,093
2017-02-24	$18.83	$19.00	$18.77	$18.96	$18.42	129,453
2017-02-23	$18.78	$19.10	$18.72	$18.95	$18.41	255,306
2017-02-22	$19.01	$19.03	$18.62	$18.72	$18.19	381,955
2017-02-21	$18.82	$19.04	$18.59	$18.96	$18.42	1,338,938
2017-02-17	$18.30	$18.56	$18.01	$18.53	$18.00	139,925
2017-02-16	$18.64	$18.75	$18.37	$18.44	$17.92	273,823
2017-02-15	$18.27	$18.60	$18.27	$18.58	$18.05	590,403
2017-02-14	$18.09	$18.27	$18.00	$18.18	$17.66	706,748
2017-02-13	$17.86	$18.15	$17.82	$18.08	$17.57	240,343
2017-02-10	$17.51	$17.80	$17.47	$17.79	$17.28	232,030
2017-02-09	$17.48	$17.51	$17.41	$17.42	$16.92	67,903
2017-02-08	$17.18	$17.39	$17.18	$17.36	$16.87	61,428
2017-02-07	$17.41	$17.41	$17.22	$17.29	$16.80	50,439
2017-02-06	$17.50	$17.51	$17.33	$17.41	$16.91	213,446
2017-02-03	$17.38	$17.50	$17.34	$17.47	$16.97	103,601
2017-02-02	$17.33	$17.40	$17.27	$17.32	$16.83	43,960
2017-02-01	$17.39	$17.41	$17.27	$17.37	$16.88	134,864
2017-01-31	$17.12	$17.30	$17.03	$17.29	$16.80	60,627
2017-01-30	$17.45	$17.46	$17.15	$17.18	$16.69	85,357
2017-01-27	$17.69	$17.70	$17.28	$17.55	$17.05	57,769
2017-01-26	$17.84	$17.88	$17.66	$17.68	$17.18	43,207
2017-01-25	$17.70	$17.82	$17.65	$17.79	$17.28	88,083
2017-01-24	$17.62	$17.62	$17.50	$17.52	$17.02	92,712
2017-01-23	$17.74	$17.77	$17.54	$17.61	$17.11	83,836
2017-01-20	$17.85	$17.85	$17.66	$17.69	$17.19	61,374
2017-01-19	$17.63	$17.85	$17.58	$17.64	$17.14	61,088
2017-01-18	$17.95	$17.96	$17.71	$17.73	$17.23	73,401
2017-01-17	$17.70	$17.96	$17.67	$17.80	$17.29	101,717
2017-01-13	$17.52	$17.78	$17.52	$17.67	$17.17	124,994
2017-01-12	$17.63	$17.64	$17.34	$17.51	$17.01	89,677
2017-01-11	$17.66	$17.78	$17.51	$17.70	$17.20	106,669
2017-01-10	$17.47	$17.63	$17.47	$17.57	$17.07	69,253
2017-01-09	$17.45	$17.54	$17.39	$17.46	$16.96	66,107
2017-01-06	$17.50	$17.57	$17.39	$17.40	$16.90	74,879
2017-01-05	$17.40	$17.48	$17.32	$17.46	$16.96	127,877
2017-01-04	$17.11	$17.43	$17.11	$17.35	$16.86	137,911
2017-01-03	$16.73	$17.03	$16.73	$16.96	$16.48	185,533
2016-12-30	$16.75	$16.75	$16.45	$16.57	$16.10	222,327
2016-12-29	$16.78	$16.87	$16.67	$16.70	$16.22	179,178
2016-12-28	$17.02	$17.04	$16.63	$16.67	$16.20	209,877
2016-12-27	$16.76	$16.95	$16.76	$16.89	$16.41	329,465
2016-12-23	$16.88	$17.00	$16.73	$16.76	$16.28	154,994
2016-12-22	$17.71	$17.74	$17.60	$17.67	$16.35	120,459
2016-12-21	$17.96	$17.96	$17.65	$17.67	$16.35	80,215
2016-12-20	$18.12	$18.13	$17.84	$17.91	$16.57	196,407
2016-12-19	$17.82	$18.05	$17.60	$18.03	$16.69	143,134
2016-12-16	$17.59	$17.79	$17.48	$17.65	$16.33	166,555
2016-12-15	$17.51	$17.65	$17.44	$17.59	$16.28	134,730
2016-12-14	$17.82	$17.85	$17.51	$17.54	$16.23	177,424
2016-12-13	$18.06	$18.12	$17.80	$17.93	$16.59	103,419
2016-12-12	$18.34	$18.36	$17.93	$18.00	$16.66	309,912
2016-12-09	$18.33	$18.50	$18.22	$18.36	$16.99	190,093
2016-12-08	$18.49	$18.68	$18.33	$18.50	$17.12	369,457
2016-12-07	$17.99	$18.33	$17.71	$18.22	$16.86	744,942
2016-12-06	$17.79	$17.92	$17.64	$17.87	$16.54	136,631
2016-12-05	$17.29	$17.72	$17.28	$17.64	$16.32	222,766
2016-12-02	$17.30	$17.43	$17.22	$17.28	$15.99	73,993
2016-12-01	$17.71	$17.72	$17.32	$17.35	$16.06	72,577
2016-11-30	$17.56	$17.64	$17.52	$17.53	$16.22	101,507
2016-11-29	$17.93	$17.93	$17.50	$17.50	$16.20	81,456
2016-11-28	$18.07	$18.20	$17.83	$17.86	$16.53	122,415
2016-11-25	$17.85	$17.98	$17.80	$17.88	$16.55	56,338
2016-11-23	$17.46	$17.73	$17.32	$17.67	$16.35	83,837
2016-11-22	$17.24	$17.38	$17.10	$17.37	$16.07	106,515
2016-11-21	$17.35	$17.35	$17.05	$17.10	$15.83	156,589
2016-11-18	$17.44	$17.56	$17.31	$17.32	$16.03	83,187
2016-11-17	$17.39	$17.58	$17.34	$17.48	$16.18	164,845
2016-11-16	$17.76	$17.85	$17.52	$17.65	$16.33	86,770
2016-11-15	$17.72	$17.79	$17.57	$17.71	$16.39	107,528
2016-11-14	$17.46	$17.67	$17.44	$17.57	$16.26	155,841
2016-11-11	$17.57	$17.66	$17.40	$17.56	$16.25	135,357
2016-11-10	$17.86	$17.98	$17.38	$17.67	$16.35	349,844
2016-11-09	$17.11	$17.98	$16.93	$17.81	$16.48	461,229
2016-11-08	$18.63	$18.95	$18.56	$18.86	$17.45	91,523
2016-11-07	$18.85	$19.12	$18.63	$18.65	$17.26	138,079
2016-11-04	$18.34	$18.54	$18.22	$18.31	$16.94	96,776
2016-11-03	$18.97	$19.00	$18.33	$18.42	$17.05	172,160
2016-11-02	$18.98	$19.12	$18.85	$18.95	$17.54	65,526
2016-11-01	$19.20	$19.25	$18.81	$19.00	$17.58	100,555
2016-10-31	$19.44	$19.44	$19.10	$19.10	$17.68	131,552
2016-10-28	$19.56	$19.57	$19.31	$19.34	$17.90	123,858
2016-10-27	$19.95	$19.97	$19.53	$19.55	$18.09	125,926
2016-10-26	$19.83	$19.98	$19.75	$19.77	$18.30	150,929
2016-10-25	$20.12	$20.25	$19.86	$19.89	$18.41	101,099
2016-10-24	$20.36	$20.55	$20.00	$20.12	$18.62	57,159
2016-10-21	$20.66	$20.72	$20.51	$20.58	$19.05	70,740
2016-10-20	$20.67	$20.77	$20.42	$20.72	$19.18	217,533
2016-10-19	$20.41	$20.85	$20.40	$20.73	$19.18	150,677
2016-10-18	$20.40	$20.43	$20.25	$20.38	$18.86	91,638
2016-10-17	$20.23	$20.39	$20.11	$20.16	$18.66	224,391
2016-10-14	$20.21	$20.40	$20.14	$20.21	$18.70	41,564
2016-10-13	$19.99	$20.31	$19.85	$20.24	$18.73	53,647
2016-10-12	$20.27	$20.34	$20.10	$20.15	$18.65	57,607
2016-10-11	$20.51	$20.59	$20.16	$20.26	$18.75	56,934
2016-10-10	$20.32	$20.58	$20.31	$20.52	$18.99	106,039
2016-10-07	$20.71	$20.71	$20.17	$20.20	$18.69	58,109
2016-10-06	$20.84	$20.86	$20.52	$20.71	$19.17	69,408
2016-10-05	$20.16	$20.74	$20.14	$20.70	$19.16	88,542
2016-10-04	$20.19	$20.19	$19.82	$19.90	$18.42	63,422
2016-10-03	$20.29	$20.43	$20.05	$20.13	$18.63	175,331
2016-09-30	$20.25	$20.35	$20.12	$20.31	$18.80	119,237
2016-09-29	$20.43	$20.60	$20.22	$20.27	$18.76	79,560
2016-09-28	$20.25	$20.45	$19.95	$20.45	$18.93	68,495
2016-09-27	$19.90	$20.25	$19.86	$20.24	$18.73	55,426
2016-09-26	$19.94	$20.01	$19.83	$19.94	$18.45	52,902
2016-09-23	$19.82	$20.17	$19.68	$20.05	$18.56	87,903
2016-09-22	$19.75	$20.15	$19.71	$20.08	$18.58	61,047
2016-09-21	$19.55	$19.72	$19.45	$19.67	$18.20	63,172
2016-09-20	$19.53	$19.63	$19.40	$19.55	$18.09	81,818
2016-09-19	$19.60	$19.76	$19.46	$19.49	$18.04	71,130
2016-09-16	$19.71	$19.71	$19.54	$19.66	$18.19	53,268
2016-09-15	$19.68	$19.87	$19.59	$19.80	$18.32	80,362
2016-09-14	$20.05	$20.05	$19.58	$19.63	$18.17	95,901
2016-09-13	$20.53	$20.54	$19.97	$20.06	$18.56	89,648
2016-09-12	$20.49	$20.77	$20.11	$20.72	$19.18	109,481
2016-09-09	$21.11	$21.11	$20.69	$20.69	$19.15	71,899
2016-09-08	$21.10	$21.27	$20.97	$21.20	$19.62	39,037
2016-09-07	$21.24	$21.24	$21.04	$21.09	$19.52	51,195
2016-09-06	$21.20	$21.37	$21.13	$21.29	$19.70	121,415
2016-09-02	$21.02	$21.17	$21.02	$21.13	$19.55	123,693
2016-09-01	$20.94	$20.97	$20.71	$20.82	$19.27	232,794
2016-08-31	$21.00	$21.00	$20.77	$20.91	$19.35	67,406
2016-08-30	$21.15	$21.24	$21.08	$21.15	$19.57	198,339
2016-08-29	$21.17	$21.24	$21.07	$21.08	$19.51	84,705
2016-08-26	$21.11	$21.66	$21.05	$21.12	$19.55	176,701
2016-08-25	$21.10	$21.20	$21.00	$21.10	$19.53	58,350
2016-08-24	$21.51	$21.54	$21.11	$21.21	$19.63	59,380
2016-08-23	$21.43	$21.60	$21.36	$21.39	$19.80	180,338
2016-08-22	$21.49	$21.49	$21.21	$21.29	$19.70	56,132
2016-08-19	$21.72	$21.74	$21.55	$21.64	$20.03	25,549
2016-08-18	$21.62	$21.86	$21.62	$21.80	$20.17	68,121
2016-08-17	$21.41	$21.54	$21.20	$21.37	$19.78	79,396
2016-08-16	$21.79	$21.85	$21.56	$21.58	$19.97	62,030
2016-08-15	$21.48	$21.84	$21.48	$21.79	$20.17	60,864
2016-08-12	$21.55	$21.86	$21.40	$21.47	$19.87	143,233
2016-08-11	$21.35	$21.48	$21.25	$21.41	$19.81	100,119
2016-08-10	$21.49	$21.77	$21.21	$21.26	$19.67	231,846
2016-08-09	$22.28	$22.45	$22.10	$22.16	$20.51	94,211
2016-08-08	$22.10	$22.27	$22.07	$22.19	$20.54	71,314
2016-08-05	$21.62	$21.97	$21.50	$21.97	$20.33	59,073
2016-08-04	$21.95	$21.95	$21.67	$21.76	$20.14	95,967
2016-08-03	$21.47	$21.96	$21.47	$21.91	$20.28	114,813
2016-08-02	$21.67	$21.67	$21.38	$21.58	$19.97	86,512
2016-08-01	$21.34	$21.93	$21.12	$21.65	$20.04	293,295
2016-07-29	$21.38	$21.50	$21.27	$21.42	$19.82	49,088
2016-07-28	$21.85	$21.85	$21.37	$21.40	$19.80	82,184
2016-07-27	$22.06	$22.25	$21.90	$21.96	$20.32	55,948
2016-07-26	$21.85	$22.14	$21.85	$22.13	$20.48	54,570
2016-07-25	$21.71	$21.91	$21.67	$21.81	$20.18	53,536
2016-07-22	$21.68	$21.78	$21.50	$21.62	$20.01	40,703
2016-07-21	$21.92	$22.03	$21.70	$21.75	$20.13	57,295
2016-07-20	$21.39	$21.96	$21.39	$21.85	$20.22	69,336
2016-07-19	$21.70	$21.78	$21.35	$21.40	$19.80	72,762
2016-07-18	$21.40	$21.79	$21.19	$21.74	$20.12	68,214
2016-07-15	$21.57	$21.57	$21.30	$21.38	$19.79	53,148
2016-07-14	$21.70	$21.72	$21.49	$21.54	$19.93	61,751
2016-07-13	$21.70	$21.75	$21.31	$21.44	$19.84	69,188
2016-07-12	$21.83	$22.00	$21.77	$21.77	$20.15	89,203
2016-07-11	$21.57	$21.92	$21.48	$21.75	$20.13	116,609
2016-07-08	$21.34	$21.50	$21.27	$21.44	$19.84	79,960
2016-07-07	$21.20	$21.38	$20.90	$20.97	$19.41	63,181
2016-07-06	$20.71	$21.16	$20.63	$21.14	$19.56	62,613
2016-07-05	$21.04	$21.49	$20.55	$20.62	$19.08	62,318
2016-07-01	$21.03	$21.12	$20.91	$21.00	$19.43	52,966
2016-06-30	$20.74	$21.00	$20.65	$20.96	$19.40	52,134
2016-06-29	$20.33	$20.75	$20.20	$20.64	$19.10	101,480
2016-06-28	$19.68	$20.20	$19.68	$20.02	$18.53	81,400
2016-06-27	$19.66	$19.66	$19.02	$19.32	$17.88	122,265
2016-06-24	$19.75	$20.15	$19.61	$19.86	$18.38	295,090
2016-06-23	$20.65	$20.92	$20.58	$20.85	$19.30	49,318
2016-06-22	$20.76	$20.88	$20.40	$20.40	$18.88	192,077
2016-06-21	$20.63	$20.71	$20.37	$20.58	$19.05	135,430
2016-06-20	$20.79	$20.97	$20.64	$20.68	$19.14	142,720
2016-06-17	$20.14	$20.37	$20.14	$20.35	$18.83	65,170
2016-06-16	$19.88	$20.06	$19.54	$20.03	$18.54	131,425
2016-06-15	$20.13	$20.48	$20.05	$20.05	$18.56	91,294
2016-06-14	$20.13	$20.38	$19.89	$20.07	$18.57	226,865
2016-06-13	$20.37	$20.49	$20.12	$20.14	$18.64	118,759
2016-06-10	$21.23	$21.23	$20.61	$20.65	$19.11	184,869
2016-06-09	$22.02	$22.02	$21.55	$21.66	$20.05	141,825
2016-06-08	$22.15	$22.31	$22.05	$22.13	$20.48	186,812
2016-06-07	$21.95	$22.14	$21.84	$21.97	$20.33	93,816
2016-06-06	$21.55	$21.88	$21.48	$21.84	$20.21	108,092
2016-06-03	$21.83	$21.83	$21.40	$21.53	$19.92	47,813
2016-06-02	$22.09	$22.09	$21.89	$21.98	$20.34	39,119
2016-06-01	$22.12	$22.16	$21.86	$22.10	$20.45	79,535
2016-05-31	$21.93	$22.13	$21.92	$22.01	$20.37	72,135
2016-05-27	$21.97	$22.15	$21.90	$21.96	$20.32	41,984
2016-05-26	$22.27	$22.27	$21.85	$21.97	$20.33	54,598
2016-05-25	$22.12	$22.15	$21.95	$22.09	$20.44	55,835
2016-05-24	$21.90	$22.14	$21.90	$22.06	$20.42	56,493
2016-05-23	$21.57	$21.91	$21.52	$21.82	$20.19	162,137
2016-05-20	$21.13	$21.55	$21.13	$21.49	$19.89	54,171
2016-05-19	$20.99	$21.13	$20.75	$20.93	$19.37	68,485
2016-05-18	$21.09	$21.46	$21.05	$21.20	$19.62	122,687
2016-05-17	$21.33	$21.40	$21.06	$21.11	$19.54	84,813
2016-05-16	$21.09	$21.40	$21.09	$21.28	$19.69	60,307
2016-05-13	$21.19	$21.31	$20.90	$20.98	$19.42	72,563
2016-05-12	$21.79	$21.92	$21.03	$21.17	$19.59	95,981
2016-05-11	$21.59	$21.98	$21.59	$21.62	$20.01	78,763
2016-05-10	$21.30	$21.40	$21.01	$21.40	$19.80	161,109
2016-05-09	$22.07	$22.11	$21.50	$21.64	$20.03	62,551
2016-05-06	$22.02	$22.36	$21.91	$22.13	$20.48	83,742
2016-05-05	$22.67	$22.76	$22.08	$22.09	$20.44	64,386
2016-05-04	$22.90	$23.14	$22.41	$22.47	$20.79	68,279
2016-05-03	$23.44	$23.44	$22.73	$22.74	$21.04	143,339
2016-05-02	$23.78	$23.78	$23.33	$23.53	$21.78	166,818
2016-04-29	$24.25	$24.42	$23.64	$23.82	$22.04	128,907
2016-04-28	$24.50	$24.61	$24.13	$24.18	$22.38	102,155
2016-04-27	$24.46	$24.88	$24.45	$24.79	$22.94	146,742
2016-04-26	$24.02	$24.33	$23.99	$24.33	$22.52	100,919
2016-04-25	$24.31	$24.45	$23.87	$23.94	$22.16	68,645
2016-04-22	$24.24	$24.56	$24.24	$24.33	$22.52	88,287
2016-04-21	$24.06	$24.37	$24.02	$24.21	$22.40	225,863
2016-04-20	$23.63	$24.33	$23.63	$24.16	$22.36	506,460
2016-04-19	$23.87	$23.89	$23.56	$23.71	$21.94	55,337
2016-04-18	$23.07	$23.62	$23.03	$23.58	$21.82	70,929
2016-04-15	$23.45	$23.54	$23.18	$23.19	$21.46	47,175
2016-04-14	$23.49	$23.59	$23.37	$23.45	$21.70	65,220
2016-04-13	$23.17	$23.42	$23.13	$23.37	$21.63	90,601
2016-04-12	$22.89	$23.10	$22.64	$23.05	$21.33	80,269
2016-04-11	$22.70	$22.87	$22.50	$22.53	$20.85	66,629
2016-04-08	$22.66	$22.78	$22.43	$22.44	$20.77	76,633
2016-04-07	$22.77	$22.88	$22.17	$22.26	$20.60	85,060
2016-04-06	$22.24	$22.64	$22.19	$22.59	$20.91	58,374
2016-04-05	$21.81	$22.12	$21.70	$22.00	$20.36	52,300
2016-04-04	$22.64	$22.68	$22.14	$22.17	$20.52	58,061
2016-04-01	$22.47	$22.70	$22.31	$22.64	$20.95	40,277
2016-03-31	$22.66	$22.85	$22.64	$22.66	$20.97	73,401
2016-03-30	$22.65	$22.91	$22.56	$22.60	$20.91	60,989
2016-03-29	$21.85	$22.43	$21.69	$22.35	$20.68	119,321
2016-03-28	$22.40	$22.79	$22.18	$22.30	$20.64	93,454
2016-03-24	$22.28	$22.50	$22.06	$22.34	$20.67	105,606
2016-03-23	$23.44	$23.45	$22.59	$22.59	$20.91	116,627
2016-03-22	$24.18	$24.22	$23.58	$23.59	$21.83	95,462
2016-03-21	$24.42	$24.57	$24.20	$24.48	$22.65	81,447
2016-03-18	$24.86	$25.20	$24.40	$24.40	$22.58	153,873
2016-03-17	$24.27	$24.59	$24.26	$24.49	$22.66	59,202
2016-03-16	$23.81	$24.45	$23.72	$24.42	$22.60	79,621
2016-03-15	$24.29	$24.29	$23.95	$24.28	$22.47	60,279
2016-03-14	$24.47	$24.68	$24.26	$24.53	$22.70	52,416
2016-03-11	$24.41	$24.56	$24.13	$24.55	$22.72	68,320
2016-03-10	$24.49	$24.49	$23.82	$23.97	$22.18	195,767
2016-03-09	$24.43	$24.44	$24.12	$24.36	$22.54	30,890
2016-03-08	$24.92	$24.92	$24.06	$24.11	$22.31	81,579
2016-03-07	$24.24	$24.77	$24.24	$24.68	$22.84	66,471
2016-03-04	$24.12	$24.50	$23.91	$24.12	$22.32	94,416
2016-03-03	$23.85	$23.94	$23.55	$23.85	$22.07	91,722
2016-03-02	$23.33	$23.98	$23.18	$23.96	$22.17	98,465
2016-03-01	$23.51	$23.51	$23.00	$23.31	$21.57	100,704
2016-02-29	$23.37	$23.81	$23.17	$23.45	$21.70	44,516
2016-02-26	$23.27	$23.46	$23.02	$23.12	$21.40	81,950
2016-02-25	$22.47	$22.65	$21.95	$22.65	$20.96	54,041
2016-02-24	$21.72	$22.62	$21.47	$22.55	$20.87	80,721
2016-02-23	$22.38	$22.38	$21.92	$21.98	$20.34	39,451
2016-02-22	$22.18	$22.67	$22.18	$22.33	$20.67	92,613
2016-02-19	$22.15	$22.15	$21.78	$21.87	$20.24	68,232
2016-02-18	$22.62	$22.63	$22.10	$22.30	$20.64	83,451
2016-02-17	$22.06	$22.58	$21.93	$22.29	$20.63	131,764
2016-02-16	$21.08	$21.83	$21.05	$21.67	$20.05	173,068
2016-02-12	$20.72	$21.00	$20.00	$20.43	$18.91	100,714
2016-02-11	$20.73	$20.94	$20.05	$20.35	$18.83	215,716
2016-02-10	$21.45	$21.90	$21.38	$21.38	$19.79	179,112
2016-02-09	$22.17	$22.58	$21.79	$22.25	$20.59	151,244
2016-02-08	$23.23	$23.39	$22.25	$22.62	$20.93	89,806
2016-02-05	$24.51	$24.51	$23.88	$23.94	$22.16	73,155
2016-02-04	$24.38	$25.00	$24.35	$24.58	$22.75	63,727
2016-02-03	$24.32	$24.39	$23.44	$24.30	$22.49	85,470
2016-02-02	$25.02	$25.02	$23.91	$24.07	$22.28	91,779
2016-02-01	$24.96	$25.19	$24.52	$25.03	$23.16	52,392
2016-01-29	$24.77	$25.33	$24.76	$25.21	$23.33	63,569
2016-01-28	$24.75	$25.09	$24.22	$24.67	$22.83	74,853
2016-01-27	$24.64	$25.20	$24.39	$24.62	$22.78	162,295
2016-01-26	$23.81	$25.00	$23.50	$24.90	$23.04	241,516
2016-01-25	$24.36	$24.42	$23.70	$23.71	$21.94	75,788
2016-01-22	$24.17	$24.73	$24.00	$24.36	$22.54	169,205
2016-01-21	$23.13	$23.94	$22.86	$23.46	$21.71	169,695
2016-01-20	$22.33	$23.33	$21.50	$23.18	$21.45	184,705
2016-01-19	$24.08	$24.26	$22.78	$23.08	$21.36	312,535
2016-01-15	$23.68	$23.96	$22.78	$23.52	$21.77	248,149
2016-01-14	$24.84	$25.15	$24.01	$25.01	$23.15	222,526
2016-01-13	$26.15	$26.54	$24.65	$24.85	$23.00	223,744
2016-01-12	$26.96	$27.17	$25.46	$25.75	$23.83	350,612
2016-01-11	$27.43	$27.59	$26.05	$26.32	$24.36	225,059
2016-01-08	$27.98	$28.06	$27.20	$27.30	$25.26	219,367
2016-01-07	$28.69	$28.79	$26.83	$26.99	$24.98	448,104
2016-01-06	$29.75	$30.10	$29.46	$29.71	$27.49	402,944
2016-01-05	$31.06	$31.30	$30.22	$30.30	$28.04	218,854
2016-01-04	$30.05	$30.77	$29.62	$30.77	$28.48	222,389
2015-12-31	$30.47	$30.74	$30.40	$30.64	$28.36	104,756
2015-12-30	$30.56	$30.85	$30.46	$30.60	$28.32	129,311
2015-12-29	$31.13	$31.13	$30.40	$30.73	$28.44	204,001
2015-12-28	$31.53	$31.59	$30.85	$31.18	$28.86	161,810
2015-12-24	$31.21	$31.93	$31.21	$31.76	$29.39	136,015
2015-12-23	$31.53	$31.96	$31.53	$31.83	$29.01	162,577
2015-12-22	$32.64	$32.75	$30.92	$31.48	$28.69	452,947
2015-12-21	$32.74	$32.97	$32.07	$32.91	$29.99	657,210
2015-12-18	$31.07	$32.13	$30.92	$31.80	$28.98	627,863
2015-12-17	$32.66	$32.98	$31.39	$31.50	$28.71	336,977
2015-12-16	$30.90	$31.98	$30.75	$31.84	$29.02	896,054
2015-12-15	$28.55	$29.63	$28.39	$29.23	$26.64	794,602
2015-12-14	$27.25	$28.39	$27.22	$28.38	$25.86	243,540
2015-12-11	$26.92	$27.03	$26.37	$26.69	$24.32	133,110
2015-12-10	$27.23	$27.42	$26.98	$27.40	$24.97	735,289
2015-12-09	$27.82	$28.39	$27.53	$27.69	$25.24	113,762
2015-12-08	$27.24	$27.59	$26.75	$27.43	$25.00	281,188
2015-12-07	$27.73	$28.22	$27.67	$27.90	$25.43	1,240,747
2015-12-04	$27.94	$28.30	$27.66	$28.25	$25.75	1,160,973
2015-12-03	$27.75	$28.38	$27.63	$27.96	$25.48	855,191
2015-12-02	$27.29	$27.88	$27.28	$27.71	$25.25	351,288
2015-12-01	$26.75	$27.39	$26.67	$27.33	$24.91	177,299
2015-11-30	$26.35	$26.69	$26.31	$26.54	$24.19	87,502
2015-11-27	$26.92	$26.92	$26.16	$26.41	$24.07	75,100
2015-11-25	$26.65	$26.95	$26.61	$26.76	$24.39	108,483
2015-11-24	$26.35	$27.13	$26.26	$27.08	$24.68	130,168
2015-11-23	$26.34	$26.81	$26.30	$26.49	$24.14	73,067
2015-11-20	$26.04	$26.35	$25.89	$26.33	$24.00	117,926
2015-11-19	$26.31	$26.31	$25.89	$25.98	$23.68	87,654
2015-11-18	$26.17	$26.66	$25.93	$26.55	$24.20	197,993
2015-11-17	$27.72	$27.83	$25.91	$26.00	$23.70	185,530
2015-11-16	$26.75	$27.40	$26.50	$27.40	$24.97	177,788
2015-11-13	$26.72	$27.05	$26.43	$26.68	$24.32	121,124
2015-11-12	$27.36	$27.71	$26.88	$26.92	$24.53	144,964
2015-11-11	$28.31	$28.33	$27.22	$27.54	$25.10	196,003
2015-11-10	$30.06	$30.06	$28.03	$28.08	$25.59	188,136
2015-11-09	$30.23	$30.48	$29.63	$29.91	$27.26	57,202
2015-11-06	$30.00	$30.45	$29.60	$30.45	$27.75	36,185
2015-11-05	$30.56	$30.77	$29.81	$30.09	$27.42	77,144
2015-11-04	$30.92	$30.99	$30.23	$30.50	$27.80	55,373
2015-11-03	$30.28	$31.13	$30.28	$30.81	$28.08	122,570
2015-11-02	$29.83	$30.49	$29.75	$30.36	$27.67	70,121
2015-10-30	$30.02	$30.14	$29.45	$29.80	$27.16	90,364
2015-10-29	$30.12	$30.51	$30.03	$30.33	$27.64	55,229
2015-10-28	$29.26	$30.32	$29.26	$30.27	$27.59	147,013
2015-10-27	$30.22	$30.25	$29.02	$29.34	$26.74	161,328
2015-10-26	$31.09	$31.18	$30.61	$30.67	$27.95	89,651
2015-10-23	$31.07	$31.56	$30.70	$31.08	$28.33	99,475
2015-10-22	$30.77	$31.12	$30.63	$30.81	$28.08	114,474
2015-10-21	$31.52	$31.58	$30.45	$30.51	$27.81	84,820
2015-10-20	$31.53	$32.10	$31.32	$31.42	$28.64	34,059
2015-10-19	$31.89	$32.28	$31.35	$31.59	$28.79	109,488
2015-10-16	$32.59	$32.60	$31.95	$32.24	$29.38	87,144
2015-10-15	$32.43	$32.80	$32.18	$32.77	$29.87	83,378
2015-10-14	$31.47	$32.18	$31.45	$31.98	$29.15	124,145
2015-10-13	$31.05	$31.59	$30.61	$30.91	$28.17	75,985
2015-10-12	$31.78	$31.78	$30.96	$31.23	$28.46	93,074
2015-10-09	$31.72	$31.85	$31.43	$31.69	$28.88	87,023
2015-10-08	$31.09	$31.80	$30.78	$31.77	$28.95	178,295
2015-10-07	$30.80	$31.34	$30.17	$31.25	$28.48	240,499
2015-10-06	$29.77	$30.60	$29.60	$30.28	$27.60	97,313
2015-10-05	$29.04	$30.03	$29.00	$30.00	$27.34	185,814
2015-10-02	$26.62	$28.69	$26.49	$28.66	$26.12	111,550
2015-10-01	$26.69	$26.85	$26.12	$26.63	$24.27	141,686
2015-09-30	$26.07	$26.59	$25.98	$26.54	$24.19	73,615
2015-09-29	$25.49	$26.16	$25.25	$25.44	$23.19	102,735
2015-09-28	$26.75	$26.81	$25.26	$25.35	$23.10	233,154
2015-09-25	$27.68	$27.83	$26.73	$26.86	$24.48	117,273
2015-09-24	$27.21	$27.50	$26.55	$27.28	$24.86	137,527
2015-09-23	$28.85	$28.89	$27.63	$27.64	$25.19	89,751
2015-09-22	$29.24	$29.27	$28.53	$28.78	$26.23	97,275
2015-09-21	$29.70	$29.93	$29.33	$29.47	$26.86	73,328
2015-09-18	$30.00	$30.07	$29.35	$29.43	$26.82	292,543
2015-09-17	$30.34	$31.00	$30.02	$30.43	$27.73	76,030
2015-09-16	$30.26	$30.86	$30.26	$30.58	$27.87	32,918
2015-09-15	$29.71	$30.32	$29.71	$30.20	$27.52	66,037
2015-09-14	$30.23	$30.23	$29.75	$29.81	$27.17	58,790
2015-09-11	$29.80	$30.25	$29.52	$30.22	$27.54	59,525
2015-09-10	$30.34	$30.53	$29.96	$30.23	$27.55	70,179
2015-09-09	$30.88	$30.93	$30.06	$30.16	$27.49	223,393
2015-09-08	$30.06	$30.28	$29.90	$30.19	$27.51	161,586
2015-09-04	$29.32	$29.62	$29.00	$29.09	$26.51	87,101
2015-09-03	$29.49	$30.21	$29.49	$29.78	$27.14	85,008
2015-09-02	$29.44	$29.49	$28.82	$29.33	$26.73	103,352