Trinity Industries Inc (TRN) Stock

Data as of May 2, 2025

$24.99 ($0.61) 2.50%

Trinity Industries Inc - Daily Information

Click for more stock information on Trinity Industries Inc.

Daily Information	Data
Date	May 2, 2025
Open	$24.79
Previous Close	$24.99
High	$25.19
Low	$24.58
Adjusted Open	$24.79
Previous Adjusted Close	$24.99
Adjusted High	$25.19
Adjusted Low	$24.58

About Trinity Industries Inc (TRN)

Founded in 1933, Trinity Industries Inc (TRN) is a leading industrial company based in Dallas, Texas serving the energy, transportation, and construction sectors. Trinity designs, manufactures, and sells products for railroads and other industries, such as storage containers, barges, tank cars, highway guardrail and girders. The company has grown its revenues from $1.6 billion in 2000 to more than $6.0 billion in 2012, achieving a compound annual growth rate of 15%.

Invest in Trinity Industries Inc (TRN)

Built to help smart investors invest smarter.

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

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.

Historical Stock Data for Trinity Industries Inc (TRN)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$24.79	$25.19	$24.58	$24.99	$24.99	576,250
2025-05-01	$24.09	$24.83	$23.01	$24.38	$24.38	654,899
2025-04-30	$24.59	$25.15	$24.28	$25.10	$25.10	640,408
2025-04-29	$24.76	$25.13	$24.43	$25.05	$25.05	401,016
2025-04-28	$24.87	$25.33	$24.66	$24.88	$24.88	444,234
2025-04-25	$25.00	$25.13	$24.70	$25.10	$25.10	302,413
2025-04-24	$24.63	$25.31	$24.59	$25.25	$25.25	420,418
2025-04-23	$25.45	$25.91	$24.57	$24.58	$24.58	597,758
2025-04-22	$24.99	$25.21	$24.06	$24.70	$24.70	510,570
2025-04-21	$25.00	$25.12	$24.70	$25.00	$25.00	514,413
2025-04-17	$24.93	$25.64	$24.93	$25.37	$25.37	466,112
2025-04-16	$24.95	$25.21	$24.59	$24.88	$24.88	688,909
2025-04-15	$25.26	$25.63	$24.98	$25.29	$25.29	860,220
2025-04-14	$25.74	$26.20	$25.03	$25.56	$25.26	699,490
2025-04-11	$25.49	$25.62	$24.70	$25.24	$24.94	438,923
2025-04-10	$25.69	$26.07	$24.95	$25.59	$25.29	663,033
2025-04-09	$23.94	$27.07	$23.84	$26.64	$26.33	800,600
2025-04-08	$25.74	$26.11	$23.93	$24.21	$23.93	944,003
2025-04-07	$24.28	$25.84	$23.50	$24.97	$24.68	976,068
2025-04-04	$25.45	$25.70	$24.34	$25.09	$24.80	1,057,089
2025-04-03	$27.42	$27.86	$26.37	$26.65	$26.34	722,336
2025-04-02	$27.81	$28.88	$27.79	$28.86	$28.52	959,352
2025-04-01	$27.89	$28.22	$27.55	$28.13	$27.80	614,923
2025-03-31	$28.01	$28.24	$27.67	$28.06	$27.73	870,824
2025-03-28	$28.99	$29.13	$28.00	$28.45	$28.45	687,274
2025-03-27	$29.37	$29.44	$28.93	$29.00	$29.00	381,463
2025-03-26	$29.59	$29.69	$29.17	$29.37	$29.37	311,985
2025-03-25	$29.58	$29.71	$29.22	$29.59	$29.59	440,135
2025-03-24	$29.87	$29.91	$29.46	$29.64	$29.64	321,623
2025-03-21	$29.29	$29.49	$29.07	$29.38	$29.38	1,258,878
2025-03-20	$29.18	$29.81	$29.18	$29.63	$29.63	399,137
2025-03-19	$29.19	$29.73	$29.13	$29.49	$29.49	664,523
2025-03-18	$29.39	$29.55	$29.01	$29.15	$29.15	580,443
2025-03-17	$29.37	$29.81	$29.17	$29.48	$29.48	488,064
2025-03-14	$28.90	$29.36	$28.65	$29.19	$29.19	747,973
2025-03-13	$29.12	$29.26	$28.67	$28.90	$28.90	381,540
2025-03-12	$29.61	$29.61	$28.85	$29.01	$29.01	598,218
2025-03-11	$29.40	$29.86	$29.28	$29.39	$29.39	533,390
2025-03-10	$29.31	$29.68	$29.06	$29.27	$29.27	721,525
2025-03-07	$29.74	$30.05	$29.08	$29.83	$29.83	473,985
2025-03-06	$29.48	$30.30	$29.25	$29.78	$29.78	563,919
2025-03-05	$29.52	$29.99	$29.32	$29.84	$29.84	679,419
2025-03-04	$29.71	$30.00	$29.22	$29.44	$29.44	659,585
2025-03-03	$31.35	$31.41	$29.80	$30.09	$30.09	792,910
2025-02-28	$30.93	$31.12	$30.60	$31.09	$31.09	630,031
2025-02-27	$31.04	$31.35	$30.46	$30.99	$30.99	582,066
2025-02-26	$31.14	$31.63	$30.93	$31.16	$31.16	537,989
2025-02-25	$30.73	$31.12	$30.41	$30.78	$30.78	706,216
2025-02-24	$30.48	$31.25	$30.28	$30.31	$30.31	1,014,228
2025-02-21	$31.62	$31.79	$29.92	$30.22	$30.22	933,153
2025-02-20	$33.53	$33.53	$30.50	$31.36	$31.36	1,228,265
2025-02-19	$34.20	$34.52	$33.72	$34.21	$34.21	800,410
2025-02-18	$34.46	$34.89	$34.27	$34.57	$34.57	803,427
2025-02-14	$35.49	$35.50	$34.12	$34.39	$34.39	737,332
2025-02-13	$35.73	$36.04	$35.16	$35.17	$35.17	431,273
2025-02-12	$36.48	$36.51	$35.27	$35.48	$35.48	509,252
2025-02-11	$36.87	$37.62	$36.87	$37.22	$37.22	305,326
2025-02-10	$37.35	$37.35	$36.85	$37.05	$37.05	243,385
2025-02-07	$37.68	$38.04	$37.09	$37.14	$37.14	379,842
2025-02-06	$37.90	$38.14	$37.48	$37.71	$37.71	354,423
2025-02-05	$37.38	$37.69	$37.26	$37.65	$37.65	407,870
2025-02-04	$36.54	$37.38	$36.53	$37.20	$37.20	370,050
2025-02-03	$36.94	$37.25	$35.86	$36.51	$36.51	653,556
2025-01-31	$38.22	$38.34	$37.50	$37.83	$37.83	753,678
2025-01-30	$38.05	$38.80	$37.98	$38.30	$38.30	291,245
2025-01-29	$37.78	$38.60	$37.66	$37.71	$37.71	385,515
2025-01-28	$38.32	$38.64	$37.58	$37.76	$37.76	415,123
2025-01-27	$39.20	$39.22	$38.12	$38.42	$38.42	636,100
2025-01-24	$39.14	$39.60	$39.01	$39.45	$39.45	374,302
2025-01-23	$38.63	$39.83	$38.11	$39.34	$39.34	472,839
2025-01-22	$38.33	$38.90	$38.20	$38.38	$38.38	423,539
2025-01-21	$38.59	$39.19	$38.32	$38.51	$38.51	493,280
2025-01-17	$38.00	$38.34	$37.76	$38.18	$38.18	482,825
2025-01-16	$37.50	$37.93	$37.24	$37.58	$37.58	355,640
2025-01-15	$38.00	$38.12	$37.52	$37.66	$37.66	626,258
2025-01-14	$36.65	$37.66	$36.65	$37.46	$37.16	447,565
2025-01-13	$34.89	$36.24	$34.89	$36.21	$35.92	468,420
2025-01-10	$34.12	$35.29	$34.07	$34.95	$34.67	538,896
2025-01-08	$35.00	$35.08	$33.90	$34.82	$34.82	793,067
2025-01-07	$36.29	$36.49	$35.09	$35.30	$35.30	459,542
2025-01-06	$36.05	$36.72	$35.84	$36.21	$36.21	557,734
2025-01-03	$35.22	$36.04	$34.91	$35.94	$35.94	347,636
2025-01-02	$35.37	$35.68	$34.77	$35.08	$35.08	333,454
2024-12-31	$35.57	$35.79	$35.04	$35.10	$35.10	375,903
2024-12-30	$35.37	$35.53	$34.88	$35.27	$35.27	1,022,742
2024-12-27	$35.62	$36.05	$35.13	$35.48	$35.48	217,164
2024-12-26	$35.69	$36.02	$35.36	$35.91	$35.91	227,068
2024-12-24	$35.20	$35.85	$34.99	$35.83	$35.83	127,890
2024-12-23	$35.60	$35.67	$34.90	$35.17	$35.17	560,508
2024-12-20	$35.15	$36.59	$35.15	$35.76	$35.76	1,927,014
2024-12-19	$35.38	$36.09	$35.32	$35.38	$35.38	588,757
2024-12-18	$36.85	$37.18	$34.50	$34.97	$34.97	633,554
2024-12-17	$37.50	$37.66	$36.04	$36.68	$36.68	603,631
2024-12-16	$37.38	$37.82	$37.11	$37.78	$37.78	420,317
2024-12-13	$37.28	$37.71	$37.22	$37.32	$37.32	319,971
2024-12-12	$37.89	$37.97	$37.36	$37.38	$37.38	313,604
2024-12-11	$38.89	$39.00	$37.88	$37.91	$37.91	442,905
2024-12-10	$37.38	$38.81	$36.71	$38.37	$38.37	500,283
2024-12-09	$38.26	$38.46	$37.28	$37.36	$37.36	503,988
2024-12-06	$37.89	$38.10	$37.39	$37.98	$37.98	435,041
2024-12-05	$37.51	$37.83	$37.29	$37.35	$37.35	312,111
2024-12-04	$37.11	$37.73	$37.04	$37.54	$37.54	332,357
2024-12-03	$37.78	$37.79	$37.18	$37.35	$37.35	350,988
2024-12-02	$37.69	$38.10	$37.07	$37.67	$37.67	405,438
2024-11-29	$37.86	$38.10	$37.60	$37.70	$37.70	247,999
2024-11-27	$37.82	$38.07	$37.43	$37.45	$37.45	336,380
2024-11-26	$37.46	$37.87	$37.14	$37.68	$37.68	462,789
2024-11-25	$37.87	$38.54	$37.86	$37.87	$37.87	552,087
2024-11-22	$37.37	$37.95	$37.25	$37.55	$37.55	645,870
2024-11-21	$37.15	$37.73	$36.96	$37.17	$37.17	456,385
2024-11-20	$37.96	$38.16	$36.62	$37.05	$37.05	537,378
2024-11-19	$37.09	$38.00	$37.09	$37.98	$37.98	304,176
2024-11-18	$37.13	$37.60	$37.10	$37.44	$37.44	399,546
2024-11-15	$37.80	$37.87	$36.85	$37.22	$37.22	375,997
2024-11-14	$38.19	$38.38	$36.88	$37.37	$37.37	387,933
2024-11-13	$38.50	$38.51	$37.67	$37.87	$37.87	470,251
2024-11-12	$38.17	$38.69	$38.00	$38.28	$38.28	1,733,902
2024-11-11	$37.70	$38.36	$37.52	$38.20	$38.20	610,096
2024-11-08	$36.87	$37.53	$36.81	$37.14	$37.14	662,389
2024-11-07	$36.91	$37.35	$36.39	$36.86	$36.86	703,756
2024-11-06	$35.99	$37.54	$35.75	$37.00	$37.00	993,814
2024-11-05	$32.88	$33.95	$32.88	$33.80	$33.80	352,431
2024-11-04	$32.30	$33.33	$32.26	$33.01	$33.01	370,670
2024-11-01	$34.46	$34.51	$32.47	$32.58	$32.58	670,949
2024-10-31	$34.54	$35.80	$34.27	$34.28	$34.28	435,606
2024-10-30	$35.52	$36.11	$35.52	$35.73	$35.73	469,221
2024-10-29	$35.94	$35.99	$35.52	$35.64	$35.64	315,835
2024-10-28	$35.72	$36.40	$35.69	$36.15	$36.15	450,668
2024-10-25	$35.98	$36.10	$35.43	$35.44	$35.44	390,499
2024-10-24	$35.03	$35.79	$35.01	$35.76	$35.76	534,426
2024-10-23	$34.68	$34.93	$34.56	$34.76	$34.76	362,120
2024-10-22	$34.39	$34.81	$33.97	$34.78	$34.78	381,404
2024-10-21	$34.71	$35.35	$34.19	$34.19	$34.19	611,405
2024-10-18	$35.51	$35.70	$35.28	$35.34	$35.34	326,931
2024-10-17	$35.73	$35.73	$34.98	$35.20	$35.20	375,589
2024-10-16	$35.63	$36.30	$35.60	$35.77	$35.77	522,091
2024-10-15	$36.22	$36.45	$35.21	$35.21	$35.21	1,021,424
2024-10-14	$35.79	$36.69	$35.25	$36.63	$36.34	390,897
2024-10-11	$35.57	$36.70	$35.57	$35.98	$35.70	607,019
2024-10-10	$34.97	$35.65	$34.75	$35.46	$35.18	482,892
2024-10-09	$34.08	$35.27	$34.08	$35.11	$34.83	678,218
2024-10-08	$34.19	$34.26	$33.74	$34.23	$33.96	585,254
2024-10-07	$33.78	$34.44	$33.77	$34.16	$33.89	417,257
2024-10-04	$33.88	$34.00	$33.54	$33.99	$33.99	260,717
2024-10-03	$33.54	$33.57	$32.89	$33.33	$33.33	296,749
2024-10-02	$33.84	$34.12	$33.57	$33.82	$33.82	344,356
2024-10-01	$34.65	$34.74	$33.73	$33.99	$33.99	448,173
2024-09-30	$34.33	$34.97	$34.01	$34.84	$34.84	526,056
2024-09-27	$34.29	$34.74	$34.09	$34.37	$34.37	455,186
2024-09-26	$34.40	$34.73	$33.94	$33.94	$33.94	380,777
2024-09-25	$34.25	$34.45	$33.91	$34.05	$34.05	412,850
2024-09-24	$34.20	$34.29	$33.80	$34.19	$34.19	305,068
2024-09-23	$34.33	$34.50	$33.93	$34.00	$34.00	362,839
2024-09-20	$34.04	$34.65	$33.72	$34.20	$34.20	1,593,794
2024-09-19	$33.96	$34.14	$33.16	$34.13	$34.13	556,259
2024-09-18	$33.15	$33.97	$32.57	$33.20	$33.20	562,749
2024-09-17	$32.83	$33.44	$32.67	$33.13	$33.13	481,886
2024-09-16	$32.12	$32.58	$31.98	$32.52	$32.52	372,738
2024-09-13	$31.15	$32.00	$30.96	$31.90	$31.90	705,968
2024-09-12	$30.75	$31.02	$30.46	$30.77	$30.77	560,021
2024-09-11	$30.36	$30.70	$29.66	$30.51	$30.51	430,218
2024-09-10	$30.59	$30.64	$30.12	$30.61	$30.61	399,459
2024-09-09	$30.80	$30.92	$30.43	$30.55	$30.55	523,288
2024-09-06	$32.37	$32.61	$30.78	$31.05	$31.05	548,820
2024-09-05	$32.17	$32.47	$31.59	$32.42	$32.42	438,886
2024-09-04	$31.96	$32.27	$31.79	$32.09	$32.09	394,674
2024-09-03	$32.70	$32.91	$31.82	$32.14	$32.14	600,136
2024-08-30	$32.73	$33.02	$32.43	$33.01	$33.01	407,489
2024-08-29	$32.80	$33.20	$32.54	$32.87	$32.87	606,086
2024-08-28	$32.17	$32.83	$32.17	$32.69	$32.69	635,487
2024-08-27	$32.36	$32.51	$32.14	$32.28	$32.28	412,283
2024-08-26	$32.87	$32.92	$32.37	$32.45	$32.45	363,402
2024-08-23	$32.20	$32.75	$31.87	$32.49	$32.49	615,018
2024-08-22	$32.30	$32.30	$31.85	$31.94	$31.94	369,023
2024-08-21	$32.11	$32.27	$31.85	$32.17	$32.17	327,876
2024-08-20	$32.51	$32.62	$31.82	$31.96	$31.96	237,848
2024-08-19	$32.35	$32.70	$32.16	$32.68	$32.68	361,764
2024-08-16	$32.12	$32.48	$31.96	$32.34	$32.34	453,398
2024-08-15	$32.76	$32.85	$32.14	$32.20	$32.20	615,085
2024-08-14	$32.25	$32.25	$31.71	$32.07	$32.07	293,457
2024-08-13	$31.94	$32.26	$31.53	$32.10	$32.10	446,374
2024-08-12	$32.86	$32.91	$31.74	$31.84	$31.84	386,803
2024-08-09	$32.83	$33.14	$32.37	$32.91	$32.91	558,279
2024-08-08	$33.22	$33.62	$32.50	$32.84	$32.84	1,077,874
2024-08-07	$33.96	$33.96	$32.69	$32.74	$32.74	665,104
2024-08-06	$33.43	$34.40	$33.19	$33.57	$33.57	679,598
2024-08-05	$32.14	$34.11	$31.72	$33.47	$33.47	988,037
2024-08-02	$34.65	$34.77	$32.59	$33.97	$33.97	1,089,484
2024-08-01	$35.00	$37.04	$34.76	$36.50	$36.50	1,675,372
2024-07-31	$33.02	$33.68	$32.54	$33.06	$33.06	538,240
2024-07-30	$32.98	$33.45	$32.71	$32.84	$32.84	361,019
2024-07-29	$33.35	$33.35	$32.50	$32.74	$32.74	413,489
2024-07-26	$33.92	$34.24	$33.12	$33.32	$33.32	491,044
2024-07-25	$32.46	$33.68	$32.38	$33.28	$33.28	715,402
2024-07-24	$32.60	$33.70	$32.08	$32.26	$32.26	895,728
2024-07-23	$31.37	$32.73	$31.28	$32.63	$32.63	857,379
2024-07-22	$30.98	$31.70	$30.55	$31.59	$31.59	403,018
2024-07-19	$31.21	$31.47	$30.80	$30.87	$30.87	364,135
2024-07-18	$31.01	$31.89	$30.96	$31.25	$31.25	496,552
2024-07-17	$31.11	$31.85	$31.04	$31.26	$31.26	436,136
2024-07-16	$30.31	$31.43	$30.22	$31.38	$31.38	597,128
2024-07-15	$29.49	$30.35	$29.40	$30.05	$30.05	743,365
2024-07-12	$29.94	$29.94	$29.49	$29.51	$29.51	610,952
2024-07-11	$29.37	$29.82	$28.91	$29.62	$29.62	1,019,778
2024-07-10	$28.83	$28.91	$28.32	$28.66	$28.66	684,526
2024-07-09	$28.75	$29.12	$28.35	$28.69	$28.69	701,293
2024-07-08	$29.41	$29.65	$28.50	$28.78	$28.78	877,068
2024-07-05	$29.32	$29.70	$28.96	$29.53	$29.53	345,227
2024-07-03	$29.39	$29.72	$29.29	$29.42	$29.42	300,653
2024-07-02	$29.23	$29.65	$29.12	$29.30	$29.30	858,359
2024-07-01	$29.90	$30.00	$29.18	$29.23	$29.23	402,939
2024-06-28	$29.97	$30.14	$29.37	$29.92	$29.92	3,330,955
2024-06-27	$29.84	$29.98	$29.44	$29.67	$29.67	509,044
2024-06-26	$30.04	$30.14	$29.65	$29.68	$29.68	643,225
2024-06-25	$30.72	$30.74	$30.07	$30.16	$30.16	532,676
2024-06-24	$30.69	$31.42	$30.62	$30.94	$30.94	429,880
2024-06-21	$31.12	$31.19	$30.51	$30.66	$30.66	1,541,034
2024-06-20	$30.65	$31.29	$30.44	$31.21	$31.21	713,001
2024-06-18	$29.66	$30.72	$29.65	$30.61	$30.61	648,584
2024-06-17	$28.09	$29.60	$27.91	$29.60	$29.60	833,660
2024-06-14	$28.38	$28.42	$27.52	$28.10	$28.10	506,007
2024-06-13	$29.07	$29.08	$28.62	$28.87	$28.87	379,045
2024-06-12	$29.56	$29.63	$28.99	$29.20	$29.20	419,094
2024-06-11	$28.82	$28.88	$28.44	$28.79	$28.79	345,619
2024-06-10	$28.93	$29.18	$28.60	$29.16	$29.16	344,156
2024-06-07	$29.24	$29.43	$28.81	$29.29	$29.29	339,593
2024-06-06	$30.24	$30.41	$29.51	$29.63	$29.63	273,948
2024-06-05	$30.57	$30.81	$30.28	$30.36	$30.36	327,839
2024-06-04	$31.02	$31.27	$30.41	$30.43	$30.43	408,051
2024-06-03	$31.85	$32.00	$31.02	$31.24	$31.24	1,394,114
2024-05-31	$31.13	$31.49	$30.95	$31.45	$31.45	804,377
2024-05-30	$30.82	$31.11	$30.79	$31.10	$31.10	513,308
2024-05-29	$30.39	$30.65	$30.22	$30.50	$30.50	311,946
2024-05-28	$30.59	$31.14	$30.47	$30.76	$30.76	470,244
2024-05-24	$30.01	$30.45	$29.71	$30.42	$30.42	344,744
2024-05-23	$30.25	$30.30	$29.43	$29.72	$29.72	345,565
2024-05-22	$30.83	$30.83	$30.04	$30.21	$30.21	315,324
2024-05-21	$30.66	$31.00	$30.50	$30.94	$30.94	598,467
2024-05-20	$30.96	$31.34	$30.75	$30.75	$30.75	362,229
2024-05-17	$31.08	$31.22	$30.93	$31.04	$31.04	232,695
2024-05-16	$30.64	$31.11	$30.47	$31.08	$31.08	398,489
2024-05-15	$31.21	$31.28	$30.70	$30.74	$30.74	389,305
2024-05-14	$31.39	$31.52	$30.83	$30.90	$30.90	494,198
2024-05-13	$31.44	$31.59	$30.98	$30.99	$30.99	438,518
2024-05-10	$31.20	$31.27	$30.70	$31.24	$31.24	304,908
2024-05-09	$30.84	$31.07	$30.58	$31.06	$31.06	382,829
2024-05-08	$30.25	$30.83	$29.96	$30.67	$30.67	582,631
2024-05-07	$30.67	$30.83	$30.55	$30.57	$30.57	371,013
2024-05-06	$30.82	$31.00	$30.33	$30.51	$30.51	415,083
2024-05-03	$30.40	$30.65	$29.78	$30.44	$30.44	628,976
2024-05-02	$29.89	$30.46	$29.51	$30.05	$30.05	1,107,223
2024-05-01	$27.19	$29.83	$26.84	$29.55	$29.55	1,401,003
2024-04-30	$26.90	$26.90	$25.96	$26.02	$26.02	852,574
2024-04-29	$27.22	$27.39	$26.96	$27.06	$27.06	362,301
2024-04-26	$27.30	$27.62	$27.09	$27.14	$27.14	442,477
2024-04-25	$26.99	$27.25	$26.55	$27.11	$27.11	997,327
2024-04-24	$26.59	$27.20	$26.39	$27.18	$27.18	621,725
2024-04-23	$26.39	$26.76	$26.29	$26.76	$26.76	1,977,849
2024-04-22	$26.60	$26.79	$26.31	$26.43	$26.43	493,475
2024-04-19	$26.22	$26.75	$26.22	$26.54	$26.54	448,487
2024-04-18	$26.08	$26.51	$25.94	$26.25	$26.25	533,078
2024-04-17	$26.34	$26.34	$25.89	$25.89	$25.89	354,217
2024-04-16	$26.34	$26.35	$25.98	$26.13	$26.13	379,921
2024-04-15	$27.09	$27.28	$26.50	$26.57	$26.57	304,438
2024-04-12	$27.25	$27.40	$26.73	$26.86	$26.86	376,330
2024-04-11	$27.42	$27.71	$27.19	$27.70	$27.41	340,356
2024-04-10	$27.26	$27.48	$26.81	$27.34	$27.34	384,401
2024-04-09	$28.00	$28.20	$27.49	$27.93	$27.93	277,307
2024-04-08	$28.05	$28.20	$27.80	$27.85	$27.85	450,508
2024-04-05	$27.62	$28.19	$27.42	$27.93	$27.93	455,090
2024-04-04	$27.85	$28.00	$27.13	$27.20	$27.20	369,271
2024-04-03	$26.90	$27.67	$26.90	$27.57	$27.57	393,256
2024-04-02	$27.11	$27.11	$26.54	$27.04	$27.04	569,401
2024-04-01	$27.86	$28.00	$27.16	$27.21	$27.21	365,688
2024-03-28	$28.12	$28.22	$27.72	$27.85	$27.85	640,779
2024-03-27	$27.72	$28.08	$27.46	$28.04	$28.04	527,859
2024-03-26	$27.24	$27.68	$27.06	$27.44	$27.44	399,690
2024-03-25	$26.51	$27.17	$26.51	$27.13	$27.13	426,814
2024-03-22	$26.79	$26.83	$26.20	$26.39	$26.39	384,734
2024-03-21	$26.41	$27.37	$26.41	$26.73	$26.73	480,060
2024-03-20	$25.94	$26.56	$25.65	$26.35	$26.35	399,478
2024-03-19	$25.77	$26.18	$25.76	$26.05	$26.05	559,690
2024-03-18	$25.85	$26.14	$25.68	$25.82	$25.82	581,365
2024-03-15	$25.26	$26.20	$25.26	$25.98	$25.98	1,781,232
2024-03-14	$25.74	$25.87	$25.17	$25.47	$25.47	556,372
2024-03-13	$25.74	$26.27	$25.74	$26.00	$26.00	502,535
2024-03-12	$26.03	$26.16	$25.62	$25.80	$25.80	379,419
2024-03-11	$26.24	$26.53	$25.56	$26.03	$26.03	507,854
2024-03-08	$26.00	$26.63	$26.00	$26.25	$26.25	521,270
2024-03-07	$25.65	$25.88	$25.61	$25.88	$25.88	358,610
2024-03-06	$25.31	$25.76	$25.09	$25.50	$25.50	481,657
2024-03-05	$24.54	$25.44	$24.49	$25.11	$25.11	464,955
2024-03-04	$25.02	$25.18	$24.65	$24.67	$24.67	505,586
2024-03-01	$25.29	$25.29	$24.89	$25.04	$25.04	347,768
2024-02-29	$24.75	$25.46	$24.69	$25.38	$25.38	628,622
2024-02-28	$24.29	$24.91	$24.29	$24.40	$24.40	464,117
2024-02-27	$24.45	$24.67	$24.21	$24.58	$24.58	429,771
2024-02-26	$24.41	$24.50	$24.11	$24.25	$24.25	629,663
2024-02-23	$25.17	$25.17	$23.67	$24.59	$24.59	676,702
2024-02-22	$25.93	$26.21	$24.53	$25.43	$25.43	739,609
2024-02-21	$26.33	$26.61	$26.09	$26.53	$26.53	484,611
2024-02-20	$26.11	$26.49	$26.02	$26.31	$26.31	522,058
2024-02-16	$26.89	$27.21	$26.51	$26.54	$26.54	427,418
2024-02-15	$26.67	$27.34	$26.67	$27.31	$27.31	485,030
2024-02-14	$26.15	$26.60	$25.94	$26.46	$26.46	415,145
2024-02-13	$25.92	$25.98	$25.38	$25.76	$25.76	605,087
2024-02-12	$26.31	$27.04	$26.19	$26.74	$26.74	559,369
2024-02-09	$26.04	$26.34	$25.60	$26.32	$26.32	319,293
2024-02-08	$25.51	$26.04	$25.43	$26.00	$26.00	357,859
2024-02-07	$25.99	$25.99	$25.36	$25.53	$25.53	435,545
2024-02-06	$25.25	$26.00	$25.25	$25.87	$25.87	410,077
2024-02-05	$25.18	$25.51	$24.94	$25.31	$25.31	325,273
2024-02-02	$25.01	$25.77	$24.82	$25.57	$25.57	436,144
2024-02-01	$25.22	$25.43	$24.85	$25.40	$25.40	422,372
2024-01-31	$26.07	$26.26	$25.10	$25.14	$25.14	799,912
2024-01-30	$25.67	$26.03	$25.62	$26.01	$26.01	424,394
2024-01-29	$25.87	$25.94	$25.44	$25.92	$25.92	343,927
2024-01-26	$26.05	$26.15	$25.73	$25.87	$25.87	304,709
2024-01-25	$25.82	$26.12	$25.57	$25.86	$25.86	355,398
2024-01-24	$26.06	$26.06	$25.28	$25.47	$25.47	360,476
2024-01-23	$25.90	$26.18	$25.50	$25.57	$25.57	454,461
2024-01-22	$24.96	$25.72	$24.87	$25.50	$25.50	500,271
2024-01-19	$23.94	$24.70	$23.64	$24.69	$24.69	480,252
2024-01-18	$23.89	$23.98	$23.40	$23.84	$23.84	346,090
2024-01-17	$23.93	$24.19	$23.79	$23.84	$23.84	364,770
2024-01-16	$24.49	$24.65	$24.31	$24.42	$24.42	295,659
2024-01-12	$25.24	$25.24	$24.69	$24.84	$24.84	231,425
2024-01-11	$24.97	$25.00	$24.51	$24.93	$24.93	483,270
2024-01-10	$25.33	$25.48	$25.11	$25.37	$25.37	524,931
2024-01-09	$26.10	$26.10	$25.51	$25.52	$25.52	497,905
2024-01-08	$26.07	$26.54	$25.89	$26.52	$26.52	380,061
2024-01-05	$26.06	$26.83	$26.01	$26.23	$26.23	431,410
2024-01-04	$26.09	$26.47	$25.92	$25.95	$25.95	581,038
2024-01-03	$26.30	$26.47	$25.80	$26.11	$26.11	461,879
2024-01-02	$26.44	$26.76	$26.32	$26.59	$26.59	512,480
2023-12-29	$26.75	$26.90	$26.29	$26.59	$26.59	328,991
2023-12-28	$26.25	$26.77	$26.20	$26.77	$26.77	365,648
2023-12-27	$26.49	$26.63	$26.31	$26.45	$26.45	295,363
2023-12-26	$26.51	$26.73	$26.36	$26.51	$26.51	522,173
2023-12-22	$26.58	$26.84	$26.17	$26.35	$26.35	446,447
2023-12-21	$26.26	$26.45	$25.91	$26.36	$26.36	537,214
2023-12-20	$27.34	$27.46	$25.84	$25.86	$25.86	1,240,180
2023-12-19	$27.54	$27.74	$27.20	$27.37	$27.37	1,053,869
2023-12-18	$28.46	$28.46	$27.12	$27.19	$27.19	654,514
2023-12-15	$28.65	$28.86	$28.11	$28.33	$28.33	972,942
2023-12-14	$28.00	$28.75	$27.98	$28.61	$28.61	444,894
2023-12-13	$26.61	$27.61	$26.30	$27.47	$27.47	638,684
2023-12-12	$26.50	$26.78	$26.28	$26.64	$26.64	329,377
2023-12-11	$26.59	$26.68	$26.34	$26.56	$26.56	344,413
2023-12-08	$26.35	$26.84	$26.35	$26.56	$26.56	284,399
2023-12-07	$25.75	$26.34	$25.71	$26.34	$26.34	386,628
2023-12-06	$25.84	$26.16	$25.57	$25.58	$25.58	324,036
2023-12-05	$26.06	$26.06	$25.36	$25.54	$25.54	397,071
2023-12-04	$25.50	$26.22	$25.50	$26.16	$26.16	407,514
2023-12-01	$24.96	$25.65	$24.95	$25.62	$25.62	397,885
2023-11-30	$24.68	$24.99	$24.39	$24.96	$24.96	430,797
2023-11-29	$24.58	$24.78	$24.45	$24.60	$24.60	288,846
2023-11-28	$24.49	$24.61	$24.20	$24.23	$24.23	340,117
2023-11-27	$24.53	$24.84	$24.34	$24.64	$24.64	330,721
2023-11-24	$24.72	$24.86	$24.55	$24.74	$24.74	89,202
2023-11-22	$24.76	$24.76	$24.39	$24.64	$24.64	171,824
2023-11-21	$24.72	$24.81	$24.50	$24.57	$24.57	193,033
2023-11-20	$24.76	$24.93	$24.60	$24.85	$24.85	378,749
2023-11-17	$24.79	$25.06	$24.64	$24.92	$24.92	510,986
2023-11-16	$24.66	$24.71	$24.11	$24.43	$24.43	300,765
2023-11-15	$24.35	$24.89	$24.35	$24.71	$24.71	329,155
2023-11-14	$23.50	$24.30	$23.50	$24.28	$24.28	565,232
2023-11-13	$23.23	$23.53	$23.16	$23.32	$23.32	231,942
2023-11-10	$23.30	$23.49	$23.00	$23.36	$23.36	244,903
2023-11-09	$23.37	$23.46	$22.99	$23.08	$23.08	249,071
2023-11-08	$23.52	$23.60	$22.92	$23.09	$23.09	323,551
2023-11-07	$23.81	$23.81	$23.44	$23.53	$23.53	291,961
2023-11-06	$23.91	$23.96	$23.41	$23.93	$23.93	422,823
2023-11-03	$23.23	$24.27	$23.15	$24.00	$24.00	619,943
2023-11-02	$21.64	$22.92	$21.18	$22.75	$22.75	529,509
2023-11-01	$20.65	$20.88	$20.43	$20.70	$20.70	416,935
2023-10-31	$20.74	$20.91	$20.57	$20.83	$20.83	295,681
2023-10-30	$20.55	$20.85	$20.35	$20.80	$20.80	400,895
2023-10-27	$20.65	$20.65	$20.22	$20.29	$20.29	422,043
2023-10-26	$20.39	$20.67	$20.19	$20.65	$20.65	567,017
2023-10-25	$20.60	$20.68	$20.04	$20.12	$20.12	735,756
2023-10-24	$21.55	$21.55	$21.04	$21.04	$21.04	291,608
2023-10-23	$21.51	$21.76	$21.24	$21.30	$21.30	335,942
2023-10-20	$21.86	$21.97	$21.53	$21.58	$21.58	429,550
2023-10-19	$22.15	$22.43	$21.71	$21.76	$21.76	372,541
2023-10-18	$22.71	$22.73	$22.22	$22.27	$22.27	357,866
2023-10-17	$22.78	$23.33	$22.78	$23.06	$23.06	494,865
2023-10-16	$23.28	$23.57	$22.50	$22.94	$22.94	485,314
2023-10-13	$22.20	$22.28	$21.84	$21.91	$21.91	258,642
2023-10-12	$22.38	$22.38	$21.85	$22.00	$22.00	243,843
2023-10-11	$22.25	$22.58	$22.18	$22.58	$22.32	353,599
2023-10-10	$22.12	$22.58	$22.08	$22.23	$22.23	337,633
2023-10-09	$21.47	$22.04	$21.34	$21.97	$21.97	472,470
2023-10-06	$21.46	$21.80	$21.00	$21.60	$21.60	528,443
2023-10-05	$21.26	$21.77	$21.11	$21.39	$21.39	654,122
2023-10-04	$22.43	$22.73	$21.00	$21.24	$21.24	774,992
2023-10-03	$23.51	$23.60	$23.19	$23.34	$23.34	302,016
2023-10-02	$24.16	$24.16	$23.54	$23.58	$23.58	476,941
2023-09-29	$25.19	$25.19	$24.24	$24.35	$24.35	449,870
2023-09-28	$24.71	$25.26	$24.71	$25.01	$25.01	417,008
2023-09-27	$24.84	$25.02	$24.58	$24.81	$24.81	306,701
2023-09-26	$25.17	$25.34	$24.59	$24.59	$24.59	367,641
2023-09-25	$25.09	$25.90	$25.09	$25.36	$25.36	440,728
2023-09-22	$25.39	$25.57	$24.99	$25.29	$25.29	400,661
2023-09-21	$24.75	$25.50	$24.44	$25.35	$25.35	644,239
2023-09-20	$24.78	$25.30	$24.76	$24.86	$24.86	412,525
2023-09-19	$24.11	$24.76	$24.11	$24.60	$24.60	468,237
2023-09-18	$24.18	$24.37	$23.99	$24.02	$24.02	245,704
2023-09-15	$24.22	$24.36	$23.88	$24.02	$24.02	1,055,095
2023-09-14	$23.83	$24.36	$23.83	$24.35	$24.35	318,443
2023-09-13	$23.79	$23.79	$23.46	$23.58	$23.58	245,863
2023-09-12	$23.71	$23.96	$23.64	$23.79	$23.79	198,324
2023-09-11	$23.69	$23.96	$23.53	$23.79	$23.79	247,992
2023-09-08	$23.31	$23.64	$23.14	$23.57	$23.57	215,553
2023-09-07	$24.07	$24.07	$23.08	$23.38	$23.38	341,634
2023-09-06	$24.15	$24.42	$23.78	$23.87	$23.87	287,394
2023-09-05	$25.21	$25.21	$24.05	$24.11	$24.11	448,707
2023-09-01	$25.29	$25.59	$25.29	$25.55	$25.55	267,883
2023-08-31	$25.06	$25.26	$24.95	$25.07	$25.07	288,617
2023-08-30	$25.21	$25.36	$24.95	$25.01	$25.01	220,820
2023-08-29	$24.97	$25.31	$24.77	$25.16	$25.16	239,571
2023-08-28	$24.92	$25.31	$24.90	$24.93	$24.93	183,537
2023-08-25	$25.13	$25.24	$24.66	$24.86	$24.86	155,802
2023-08-24	$24.95	$25.26	$24.91	$24.95	$24.95	254,086
2023-08-23	$24.89	$25.17	$24.73	$25.11	$25.11	203,095
2023-08-22	$24.98	$25.21	$24.69	$24.71	$24.71	183,736
2023-08-21	$25.14	$25.17	$24.78	$24.89	$24.89	244,582
2023-08-18	$25.14	$25.47	$25.08	$25.22	$25.22	281,274
2023-08-17	$25.22	$25.56	$25.22	$25.33	$25.33	195,758
2023-08-16	$25.47	$25.76	$25.21	$25.22	$25.22	205,745
2023-08-15	$25.87	$25.87	$25.43	$25.48	$25.48	188,040
2023-08-14	$26.16	$26.18	$25.66	$26.01	$26.01	256,640
2023-08-11	$26.20	$26.30	$25.98	$26.23	$26.23	250,245
2023-08-10	$26.01	$26.50	$26.01	$26.25	$26.25	280,945
2023-08-09	$26.13	$26.30	$25.87	$26.03	$26.03	244,263
2023-08-08	$25.77	$26.18	$25.50	$26.15	$26.15	245,878
2023-08-07	$25.69	$26.31	$25.69	$26.26	$26.26	203,663
2023-08-04	$26.26	$26.26	$25.68	$25.71	$25.71	291,867
2023-08-03	$26.79	$26.79	$26.07	$26.16	$26.16	325,614
2023-08-02	$25.68	$26.89	$25.68	$26.87	$26.87	502,863
2023-08-01	$24.01	$25.60	$23.83	$25.58	$25.58	686,903
2023-07-31	$26.01	$26.31	$26.01	$26.22	$26.22	430,389
2023-07-28	$25.98	$26.13	$25.77	$25.79	$25.79	337,119
2023-07-27	$25.95	$26.08	$25.65	$25.69	$25.69	333,662
2023-07-26	$25.86	$26.23	$25.82	$25.85	$25.85	232,734
2023-07-25	$25.70	$25.86	$25.55	$25.74	$25.74	222,350
2023-07-24	$25.36	$25.78	$25.26	$25.70	$25.70	185,034
2023-07-21	$26.00	$26.00	$25.45	$25.49	$25.49	266,610
2023-07-20	$26.00	$26.10	$25.76	$25.93	$25.93	215,094
2023-07-19	$25.76	$25.95	$25.54	$25.88	$25.88	296,325
2023-07-18	$25.44	$25.84	$25.26	$25.62	$25.62	319,036
2023-07-17	$25.58	$25.86	$25.47	$25.50	$25.50	350,947
2023-07-14	$25.66	$25.66	$25.13	$25.62	$25.62	215,242
2023-07-13	$25.55	$25.87	$25.30	$25.73	$25.73	218,108
2023-07-12	$26.15	$26.19	$25.67	$25.72	$25.46	330,838
2023-07-11	$25.83	$26.02	$25.60	$25.82	$25.56	297,783
2023-07-10	$25.34	$25.81	$25.34	$25.69	$25.43	389,937
2023-07-07	$25.12	$25.80	$25.12	$25.49	$25.24	272,389
2023-07-06	$25.16	$25.32	$24.64	$25.07	$24.82	353,251
2023-07-05	$25.57	$25.65	$25.37	$25.43	$25.18	456,693
2023-07-03	$25.58	$25.96	$25.55	$25.80	$25.80	295,324
2023-06-30	$25.78	$26.03	$25.54	$25.71	$25.71	386,541
2023-06-29	$24.66	$25.69	$24.66	$25.57	$25.57	512,330
2023-06-28	$24.03	$24.13	$23.74	$24.10	$24.10	278,453
2023-06-27	$23.61	$24.15	$23.50	$24.00	$24.00	334,579
2023-06-26	$23.51	$23.87	$23.47	$23.72	$23.72	294,593
2023-06-23	$23.28	$23.69	$22.96	$23.49	$23.49	1,377,712
2023-06-22	$23.95	$23.95	$23.39	$23.61	$23.61	388,339
2023-06-21	$23.49	$23.97	$23.37	$23.93	$23.93	344,633
2023-06-20	$23.66	$23.84	$23.36	$23.62	$23.62	368,682
2023-06-16	$24.08	$24.08	$23.52	$23.89	$23.89	1,532,237
2023-06-15	$23.45	$23.90	$23.36	$23.90	$23.90	434,173
2023-06-14	$23.64	$23.81	$23.32	$23.48	$23.48	381,527
2023-06-13	$23.25	$23.77	$23.18	$23.50	$23.50	383,123
2023-06-12	$22.85	$23.21	$22.42	$23.05	$23.05	427,795
2023-06-09	$23.09	$23.09	$22.68	$22.96	$22.96	334,517
2023-06-08	$23.48	$23.49	$22.92	$23.09	$23.09	429,647
2023-06-07	$22.52	$23.64	$21.87	$23.57	$23.57	707,239
2023-06-06	$21.74	$22.50	$21.74	$22.30	$22.30	1,005,502
2023-06-05	$22.67	$22.68	$21.48	$21.93	$21.93	368,300
2023-06-02	$21.96	$22.89	$21.79	$22.78	$22.78	355,696
2023-06-01	$21.31	$21.57	$21.06	$21.46	$21.46	367,343
2023-05-31	$21.33	$21.44	$20.92	$21.15	$21.15	390,262
2023-05-30	$21.55	$21.63	$21.31	$21.52	$21.52	276,657
2023-05-26	$21.14	$21.55	$21.05	$21.51	$21.51	225,064
2023-05-25	$20.77	$21.19	$20.58	$21.17	$21.17	301,027
2023-05-24	$21.52	$21.52	$20.91	$21.00	$21.00	249,545
2023-05-23	$21.34	$21.81	$21.34	$21.56	$21.56	347,306
2023-05-22	$21.39	$21.57	$21.00	$21.45	$21.45	383,263
2023-05-19	$21.78	$21.78	$21.14	$21.40	$21.40	299,863
2023-05-18	$21.18	$21.39	$20.85	$21.37	$21.37	380,359
2023-05-17	$20.95	$21.38	$20.87	$21.25	$21.25	437,306
2023-05-16	$20.62	$20.75	$20.42	$20.61	$20.61	334,407
2023-05-15	$20.86	$21.03	$20.68	$20.83	$20.83	343,360
2023-05-12	$21.07	$21.11	$20.45	$20.73	$20.73	296,746
2023-05-11	$20.75	$20.97	$20.59	$20.93	$20.93	254,377
2023-05-10	$21.44	$21.44	$20.56	$20.94	$20.94	347,004
2023-05-09	$21.11	$21.21	$20.91	$21.08	$21.08	313,589
2023-05-08	$21.77	$21.77	$21.02	$21.32	$21.32	305,083
2023-05-05	$21.07	$21.64	$21.07	$21.53	$21.53	343,022
2023-05-04	$21.55	$21.66	$20.40	$20.70	$20.70	539,164
2023-05-03	$21.68	$21.98	$21.13	$21.76	$21.76	775,253
2023-05-02	$22.54	$23.15	$20.07	$21.67	$21.67	972,622
2023-05-01	$24.06	$24.60	$23.78	$23.83	$23.83	372,783
2023-04-28	$23.73	$24.28	$23.73	$23.95	$23.95	366,814
2023-04-27	$23.19	$23.82	$23.10	$23.76	$23.76	298,912
2023-04-26	$23.58	$23.78	$23.06	$23.21	$23.21	306,494
2023-04-25	$23.72	$23.95	$23.58	$23.80	$23.80	296,011
2023-04-24	$23.97	$24.30	$23.92	$24.03	$24.03	258,120
2023-04-21	$24.10	$24.10	$23.64	$23.94	$23.94	289,795
2023-04-20	$23.78	$24.01	$23.70	$23.94	$23.94	298,597
2023-04-19	$23.68	$24.00	$23.59	$23.97	$23.97	232,112
2023-04-18	$24.29	$24.40	$23.72	$23.83	$23.83	345,173
2023-04-17	$23.81	$24.28	$23.81	$24.19	$24.19	373,461
2023-04-14	$24.07	$24.33	$23.68	$23.71	$23.71	430,546
2023-04-13	$24.34	$24.40	$24.01	$24.07	$24.07	414,749
2023-04-12	$24.79	$24.79	$24.42	$24.54	$24.28	260,190
2023-04-11	$24.25	$24.76	$24.25	$24.45	$24.19	387,070
2023-04-10	$23.78	$24.40	$23.58	$24.13	$23.87	478,271
2023-04-06	$23.68	$23.70	$23.24	$23.36	$23.36	247,302
2023-04-05	$23.58	$23.88	$23.29	$23.52	$23.52	328,481
2023-04-04	$24.46	$24.46	$23.52	$23.78	$23.78	302,178
2023-04-03	$24.54	$24.76	$24.12	$24.39	$24.39	294,100
2023-03-31	$24.13	$24.37	$23.99	$24.36	$24.36	377,913
2023-03-30	$24.31	$24.50	$23.75	$23.90	$23.90	269,741
2023-03-29	$24.15	$24.22	$23.66	$23.92	$23.92	316,243
2023-03-28	$23.51	$23.93	$23.51	$23.74	$23.74	323,806
2023-03-27	$23.61	$23.90	$23.46	$23.55	$23.55	385,190
2023-03-24	$22.49	$23.25	$22.26	$23.23	$23.23	466,907
2023-03-23	$23.71	$23.95	$22.67	$22.87	$22.87	680,711
2023-03-22	$24.38	$24.69	$23.55	$23.57	$23.57	774,774
2023-03-21	$23.63	$23.96	$23.38	$23.83	$23.83	747,932
2023-03-20	$22.38	$23.32	$22.29	$23.03	$23.03	680,846
2023-03-17	$22.70	$22.77	$22.00	$22.06	$22.06	1,504,647
2023-03-16	$22.21	$23.29	$21.87	$23.01	$23.01	623,204
2023-03-15	$22.51	$22.86	$21.99	$22.61	$22.61	1,249,206
2023-03-14	$24.01	$24.02	$23.00	$23.31	$23.31	1,504,572
2023-03-13	$24.62	$24.62	$23.21	$23.22	$23.22	834,523
2023-03-10	$25.62	$25.64	$24.81	$25.01	$25.01	593,868
2023-03-09	$26.40	$26.58	$25.78	$25.81	$25.81	310,801
2023-03-08	$25.92	$26.51	$25.78	$26.29	$26.29	432,192
2023-03-07	$26.91	$27.01	$25.88	$25.88	$25.88	534,100
2023-03-06	$27.92	$28.13	$27.01	$27.20	$27.20	497,549
2023-03-03	$28.19	$28.39	$27.00	$28.06	$28.06	989,278
2023-03-02	$27.60	$27.86	$27.18	$27.85	$27.85	378,288
2023-03-01	$27.82	$28.20	$27.74	$27.92	$27.92	449,833
2023-02-28	$27.42	$28.22	$27.31	$27.91	$27.91	680,568
2023-02-27	$27.22	$27.48	$27.14	$27.37	$27.37	387,964
2023-02-24	$26.42	$26.91	$26.11	$26.82	$26.82	504,285
2023-02-23	$25.81	$26.62	$25.81	$26.61	$26.61	499,628
2023-02-22	$25.92	$26.17	$25.26	$25.65	$25.65	784,467
2023-02-21	$27.39	$27.60	$24.48	$26.08	$26.08	1,433,926
2023-02-17	$28.13	$28.56	$27.80	$28.38	$28.38	585,988
2023-02-16	$27.06	$28.19	$27.02	$27.75	$27.75	403,433
2023-02-15	$27.08	$27.61	$26.87	$27.47	$27.47	295,121
2023-02-14	$27.63	$27.91	$27.07	$27.38	$27.38	264,330
2023-02-13	$27.41	$27.84	$27.29	$27.80	$27.80	240,864
2023-02-10	$27.08	$27.37	$26.79	$27.35	$27.35	334,671
2023-02-09	$27.81	$27.81	$26.91	$27.12	$27.12	479,694
2023-02-08	$28.10	$28.34	$27.57	$27.65	$27.65	410,585
2023-02-07	$27.92	$28.56	$27.69	$28.38	$28.38	563,105
2023-02-06	$28.59	$28.73	$27.72	$28.13	$28.13	443,054
2023-02-03	$28.52	$28.80	$28.35	$28.74	$28.74	476,342
2023-02-02	$28.57	$28.69	$27.64	$28.60	$28.60	622,392
2023-02-01	$28.61	$28.97	$28.40	$28.42	$28.42	662,796
2023-01-31	$28.04	$28.78	$27.75	$28.77	$28.77	434,634
2023-01-30	$28.13	$28.28	$27.72	$27.79	$27.79	249,433
2023-01-27	$28.25	$28.43	$28.05	$28.31	$28.31	267,227
2023-01-26	$28.18	$28.45	$27.62	$28.25	$28.25	239,654
2023-01-25	$27.42	$28.10	$27.40	$27.96	$27.96	277,714
2023-01-24	$27.13	$27.90	$26.98	$27.61	$27.61	270,852
2023-01-23	$27.49	$27.68	$27.25	$27.35	$27.35	372,797
2023-01-20	$27.60	$27.60	$27.15	$27.39	$27.39	348,159
2023-01-19	$27.59	$27.59	$27.02	$27.23	$27.23	280,996
2023-01-18	$28.00	$28.52	$27.67	$27.70	$27.70	236,256
2023-01-17	$27.99	$28.24	$27.81	$27.84	$27.84	258,037
2023-01-13	$27.87	$28.23	$27.59	$28.11	$28.11	283,279
2023-01-12	$27.72	$28.05	$27.46	$28.05	$28.05	393,667
2023-01-11	$27.55	$27.76	$27.24	$27.74	$27.49	393,474
2023-01-10	$26.70	$27.35	$26.59	$27.34	$27.09	394,769
2023-01-09	$27.06	$27.73	$26.47	$26.63	$26.39	508,002
2023-01-06	$29.70	$29.70	$26.81	$26.86	$26.61	971,367
2023-01-05	$29.91	$29.92	$29.45	$29.50	$29.23	276,957
2023-01-04	$29.88	$30.34	$29.83	$29.93	$29.66	470,474
2023-01-03	$29.73	$29.97	$29.18	$29.77	$29.50	321,033
2022-12-30	$29.72	$29.72	$29.21	$29.57	$29.57	286,682
2022-12-29	$29.30	$29.96	$29.16	$29.84	$29.84	272,702
2022-12-28	$29.99	$30.12	$29.06	$29.09	$29.09	199,098
2022-12-27	$29.92	$30.10	$29.67	$29.86	$29.86	171,703
2022-12-23	$29.66	$30.11	$29.50	$29.93	$29.93	215,622
2022-12-22	$30.12	$30.20	$29.01	$29.75	$29.75	274,939
2022-12-21	$30.29	$30.89	$30.16	$30.56	$30.56	372,969
2022-12-20	$29.82	$30.57	$29.82	$29.93	$29.93	428,990
2022-12-19	$28.95	$30.02	$28.83	$29.81	$29.81	650,627
2022-12-16	$28.54	$28.87	$28.37	$28.81	$28.81	1,307,208
2022-12-15	$29.80	$29.80	$28.90	$29.14	$29.14	441,533
2022-12-14	$30.77	$31.15	$30.21	$30.28	$30.28	364,360
2022-12-13	$31.28	$31.35	$30.34	$30.74	$30.74	602,246
2022-12-12	$29.84	$30.43	$29.54	$30.40	$30.40	644,008
2022-12-09	$29.66	$30.34	$29.60	$29.69	$29.69	642,632
2022-12-08	$29.62	$29.95	$29.31	$29.38	$29.38	338,655
2022-12-07	$29.46	$29.77	$29.36	$29.38	$29.38	344,128
2022-12-06	$30.31	$30.38	$29.43	$29.57	$29.57	394,251
2022-12-05	$31.21	$31.21	$30.35	$30.48	$30.48	302,715
2022-12-02	$30.81	$31.68	$30.73	$31.58	$31.58	307,288
2022-12-01	$31.00	$31.53	$30.90	$31.27	$31.27	401,028
2022-11-30	$29.89	$30.68	$29.52	$30.63	$30.63	397,104
2022-11-29	$30.04	$30.14	$29.71	$30.00	$30.00	296,030
2022-11-28	$30.22	$30.50	$29.80	$29.96	$29.96	226,242
2022-11-25	$30.58	$30.96	$30.50	$30.52	$30.52	150,712
2022-11-23	$30.56	$30.69	$30.23	$30.49	$30.49	242,319
2022-11-22	$30.28	$30.61	$30.07	$30.59	$30.59	325,376
2022-11-21	$29.40	$30.31	$29.29	$30.16	$30.16	253,774
2022-11-18	$30.39	$30.39	$29.39	$29.60	$29.60	260,697
2022-11-17	$29.42	$29.93	$29.31	$29.86	$29.86	335,697
2022-11-16	$29.77	$29.84	$29.37	$29.78	$29.78	423,383
2022-11-15	$30.47	$30.75	$29.40	$29.90	$29.90	1,035,023
2022-11-14	$29.71	$30.82	$29.57	$30.20	$30.20	479,067
2022-11-11	$29.73	$30.29	$29.59	$29.87	$29.87	663,596
2022-11-10	$29.27	$29.77	$28.87	$29.67	$29.67	472,201
2022-11-09	$28.75	$29.04	$27.99	$28.12	$28.12	360,508
2022-11-08	$29.51	$29.94	$28.89	$29.22	$29.22	394,054
2022-11-07	$29.02	$29.60	$28.99	$29.40	$29.40	443,705
2022-11-04	$28.90	$29.77	$28.81	$29.73	$29.73	395,335
2022-11-03	$27.28	$28.75	$27.03	$28.45	$28.45	495,310
2022-11-02	$28.60	$29.17	$27.53	$27.62	$27.62	614,737
2022-11-01	$28.79	$29.10	$28.50	$28.85	$28.85	695,465
2022-10-31	$27.85	$28.86	$27.76	$28.53	$28.53	622,520
2022-10-28	$27.09	$28.14	$27.00	$28.14	$28.14	653,340
2022-10-27	$25.73	$27.16	$25.67	$26.92	$26.92	724,106
2022-10-26	$24.82	$25.42	$24.53	$25.17	$25.17	696,273
2022-10-25	$23.59	$24.90	$23.06	$24.58	$24.58	593,910
2022-10-24	$23.42	$23.62	$23.13	$23.43	$23.43	557,388
2022-10-21	$22.75	$23.47	$22.69	$23.33	$23.33	408,015
2022-10-20	$23.45	$23.53	$22.53	$22.68	$22.68	410,654
2022-10-19	$23.54	$23.80	$23.19	$23.40	$23.40	528,739
2022-10-18	$23.74	$24.15	$23.21	$23.74	$23.74	490,561
2022-10-17	$22.51	$23.17	$22.51	$23.16	$23.16	572,736
2022-10-14	$22.89	$23.05	$22.04	$22.05	$22.05	358,989
2022-10-13	$21.82	$23.07	$21.50	$22.80	$22.80	728,332
2022-10-12	$22.84	$22.95	$22.47	$22.51	$22.51	404,167
2022-10-11	$23.10	$23.36	$22.63	$22.90	$22.90	761,220
2022-10-10	$23.54	$23.67	$23.09	$23.31	$23.31	572,699
2022-10-07	$23.75	$23.75	$23.18	$23.40	$23.40	589,132
2022-10-06	$23.57	$23.92	$23.52	$23.81	$23.81	399,363
2022-10-05	$23.06	$23.81	$23.01	$23.69	$23.69	470,839
2022-10-04	$23.30	$23.68	$23.17	$23.49	$23.49	574,705
2022-10-03	$21.77	$23.01	$21.34	$22.84	$22.84	866,195
2022-09-30	$21.75	$22.04	$21.32	$21.35	$21.35	715,383
2022-09-29	$22.61	$22.63	$21.60	$21.87	$21.87	584,214
2022-09-28	$22.45	$23.14	$22.32	$22.93	$22.93	649,679
2022-09-27	$22.49	$23.00	$22.10	$22.26	$22.26	655,502
2022-09-26	$22.10	$22.79	$22.10	$22.23	$22.23	628,564
2022-09-23	$22.78	$22.81	$22.00	$22.20	$22.20	662,428
2022-09-22	$23.58	$23.58	$23.09	$23.14	$23.14	677,018
2022-09-21	$23.66	$24.28	$23.55	$23.58	$23.58	749,861
2022-09-20	$23.09	$23.38	$22.91	$23.34	$23.34	548,954
2022-09-19	$22.55	$23.41	$22.55	$23.38	$23.38	510,063
2022-09-16	$22.98	$22.98	$22.54	$22.92	$22.92	3,549,678
2022-09-15	$23.77	$24.02	$23.29	$23.38	$23.38	591,881
2022-09-14	$24.07	$24.07	$23.35	$23.74	$23.74	539,630
2022-09-13	$24.10	$24.41	$23.93	$24.01	$24.01	723,663
2022-09-12	$24.50	$24.98	$24.44	$24.89	$24.89	803,437
2022-09-09	$24.15	$24.56	$24.12	$24.26	$24.26	835,021
2022-09-08	$23.92	$24.06	$23.54	$23.97	$23.97	471,151
2022-09-07	$23.58	$24.23	$23.54	$24.14	$24.14	599,976
2022-09-06	$23.65	$23.81	$23.13	$23.57	$23.57	713,956
2022-09-02	$24.51	$24.51	$23.32	$23.50	$23.50	842,055
2022-09-01	$24.14	$24.28	$23.75	$24.15	$24.15	625,220
2022-08-31	$25.07	$25.07	$24.35	$24.38	$24.38	568,507
2022-08-30	$25.43	$25.43	$24.95	$25.03	$25.03	538,874
2022-08-29	$25.53	$25.63	$25.15	$25.43	$25.43	463,214
2022-08-26	$27.19	$27.22	$25.78	$25.79	$25.79	442,441
2022-08-25	$26.67	$27.19	$26.67	$27.04	$27.04	720,469
2022-08-24	$26.36	$26.63	$26.15	$26.56	$26.56	464,690
2022-08-23	$26.21	$26.71	$26.21	$26.36	$26.36	367,195
2022-08-22	$26.51	$26.51	$26.15	$26.26	$26.26	291,298
2022-08-19	$27.15	$27.20	$26.72	$26.92	$26.92	419,147
2022-08-18	$27.24	$27.52	$27.12	$27.42	$27.42	319,356
2022-08-17	$27.61	$27.67	$27.20	$27.34	$27.34	402,350
2022-08-16	$27.83	$28.07	$27.75	$27.97	$27.97	593,275
2022-08-15	$27.82	$27.95	$27.67	$27.89	$27.89	398,468
2022-08-12	$27.49	$28.10	$27.34	$28.10	$28.10	465,592
2022-08-11	$27.35	$27.55	$27.11	$27.32	$27.32	495,910
2022-08-10	$26.91	$27.05	$26.75	$27.00	$27.00	487,206
2022-08-09	$26.51	$26.70	$25.79	$26.25	$26.25	879,234
2022-08-08	$26.38	$26.74	$25.92	$26.40	$26.40	624,944
2022-08-05	$25.17	$26.17	$25.09	$26.17	$26.17	494,820
2022-08-04	$25.97	$26.00	$25.17	$25.43	$25.43	497,461
2022-08-03	$25.63	$25.88	$25.14	$25.79	$25.79	794,682
2022-08-02	$25.65	$25.93	$25.33	$25.56	$25.56	570,211
2022-08-01	$25.69	$26.14	$25.33	$25.89	$25.89	586,592
2022-07-29	$25.60	$26.09	$25.42	$25.95	$25.95	760,491
2022-07-28	$25.25	$25.54	$24.97	$25.48	$25.48	772,589
2022-07-27	$24.26	$25.33	$24.08	$24.93	$24.93	1,003,119
2022-07-26	$24.12	$24.52	$23.92	$24.04	$24.04	392,723
2022-07-25	$23.95	$24.38	$23.68	$24.36	$24.36	461,281
2022-07-22	$24.42	$24.42	$23.53	$23.78	$23.78	584,465
2022-07-21	$24.19	$24.30	$23.64	$24.23	$24.23	583,306
2022-07-20	$23.93	$24.41	$23.76	$24.39	$24.39	624,420
2022-07-19	$22.84	$24.00	$22.84	$23.95	$23.95	648,978
2022-07-18	$22.56	$22.85	$22.33	$22.43	$22.43	482,137
2022-07-15	$22.07	$22.28	$21.62	$22.22	$22.22	453,290
2022-07-14	$21.09	$21.64	$20.94	$21.64	$21.64	533,063
2022-07-13	$21.76	$21.99	$21.42	$21.81	$21.58	495,403
2022-07-12	$21.99	$22.40	$21.87	$22.08	$21.85	546,149
2022-07-11	$22.14	$22.32	$21.92	$22.05	$21.82	574,216
2022-07-08	$22.71	$22.95	$22.22	$22.40	$22.16	436,016
2022-07-07	$22.55	$22.92	$22.53	$22.79	$22.55	562,645
2022-07-06	$23.05	$23.29	$21.94	$22.20	$21.97	707,802
2022-07-05	$23.90	$24.06	$22.71	$23.15	$22.91	1,136,752
2022-07-01	$24.25	$24.62	$23.81	$24.41	$24.15	630,538
2022-06-30	$23.71	$24.29	$23.63	$24.22	$23.97	603,856
2022-06-29	$24.47	$24.47	$23.69	$24.06	$23.81	748,377
2022-06-28	$25.30	$25.47	$24.35	$24.40	$24.14	767,978
2022-06-27	$24.74	$25.28	$24.58	$25.00	$24.74	745,640
2022-06-24	$24.05	$24.95	$24.05	$24.51	$24.25	1,853,772
2022-06-23	$23.78	$24.25	$23.41	$23.84	$23.59	691,408
2022-06-22	$23.49	$24.16	$23.49	$23.87	$23.62	649,124
2022-06-21	$23.31	$24.07	$22.79	$23.92	$23.67	1,119,175
2022-06-17	$22.52	$23.02	$22.21	$22.97	$22.73	13,520,455
2022-06-16	$23.47	$23.51	$22.22	$22.39	$22.15	1,150,577
2022-06-15	$24.00	$24.20	$23.57	$23.94	$23.69	785,000
2022-06-14	$23.88	$24.05	$23.47	$23.73	$23.48	711,259
2022-06-13	$24.04	$24.20	$23.50	$23.87	$23.62	939,654
2022-06-10	$25.04	$25.25	$24.47	$24.56	$24.30	612,409
2022-06-09	$26.33	$26.33	$25.54	$25.55	$25.28	635,504
2022-06-08	$26.56	$26.70	$26.09	$26.33	$26.05	614,103
2022-06-07	$26.46	$26.87	$26.27	$26.87	$26.59	652,246
2022-06-06	$26.18	$27.00	$26.00	$26.78	$26.50	1,474,147
2022-06-03	$25.09	$25.46	$25.01	$25.46	$25.19	693,465
2022-06-02	$24.69	$25.38	$24.48	$25.36	$25.09	796,895
2022-06-01	$24.98	$25.03	$24.18	$24.49	$24.23	507,430
2022-05-31	$24.76	$24.97	$24.51	$24.86	$24.60	542,274
2022-05-27	$24.37	$25.01	$24.37	$24.99	$24.73	437,096
2022-05-26	$24.05	$24.41	$24.05	$24.27	$24.01	387,638
2022-05-25	$23.90	$24.16	$23.45	$23.87	$23.62	514,711
2022-05-24	$24.22	$24.22	$23.31	$23.77	$23.52	677,310
2022-05-23	$24.43	$24.49	$24.19	$24.37	$24.11	618,935
2022-05-20	$24.44	$24.44	$23.63	$23.95	$23.70	655,071
2022-05-19	$24.56	$25.02	$24.08	$24.37	$24.11	794,125
2022-05-18	$25.44	$25.77	$24.76	$24.88	$24.62	647,610
2022-05-17	$24.91	$25.54	$24.90	$25.43	$25.16	495,981
2022-05-16	$24.62	$24.87	$24.35	$24.64	$24.38	502,104
2022-05-13	$24.26	$24.69	$24.04	$24.58	$24.32	757,097
2022-05-12	$24.04	$24.23	$23.39	$24.08	$23.83	1,161,148
2022-05-11	$25.25	$25.53	$24.08	$24.12	$23.87	883,135
2022-05-10	$25.80	$25.96	$24.78	$25.08	$24.82	662,355
2022-05-09	$26.45	$26.61	$25.50	$25.63	$25.36	840,682
2022-05-06	$27.52	$27.70	$26.71	$26.87	$26.59	542,244
2022-05-05	$28.32	$28.45	$27.45	$27.63	$27.34	594,469
2022-05-04	$27.96	$28.60	$27.58	$28.51	$28.21	736,210
2022-05-03	$27.31	$28.06	$27.05	$27.88	$27.59	622,166
2022-05-02	$27.71	$27.86	$26.83	$27.25	$26.96	876,252
2022-04-29	$28.35	$28.68	$27.64	$27.74	$27.45	1,031,518
2022-04-28	$28.30	$29.10	$28.00	$28.50	$28.20	1,608,804
2022-04-27	$29.64	$29.64	$27.49	$28.15	$27.85	3,116,792
2022-04-26	$30.84	$31.20	$30.56	$30.64	$30.32	718,783
2022-04-25	$30.70	$31.21	$30.12	$31.20	$30.87	952,835
2022-04-22	$31.54	$31.95	$30.68	$31.03	$30.70	998,948
2022-04-21	$32.62	$32.73	$31.64	$31.85	$31.52	874,894
2022-04-20	$32.50	$32.80	$32.20	$32.24	$31.90	556,582
2022-04-19	$32.11	$32.35	$32.00	$32.29	$31.95	683,199
2022-04-18	$31.72	$32.19	$31.69	$31.80	$31.47	638,830
2022-04-14	$31.77	$32.11	$31.59	$31.74	$31.41	454,411
2022-04-13	$31.53	$31.75	$31.30	$31.69	$31.36	622,871
2022-04-12	$31.54	$31.82	$31.20	$31.58	$31.02	840,343
2022-04-11	$31.30	$31.68	$31.21	$31.31	$30.76	637,020
2022-04-08	$31.49	$31.59	$30.76	$31.28	$30.73	828,302
2022-04-07	$31.87	$32.08	$31.39	$31.78	$31.22	612,742
2022-04-06	$32.00	$32.43	$31.68	$31.90	$31.34	907,331
2022-04-05	$33.60	$33.89	$32.13	$32.27	$31.70	901,197
2022-04-04	$34.02	$34.11	$33.35	$33.72	$33.12	745,519
2022-04-01	$34.56	$34.86	$33.53	$34.03	$33.43	862,093
2022-03-31	$34.53	$35.18	$34.28	$34.36	$33.75	781,695
2022-03-30	$34.80	$35.08	$34.38	$34.71	$34.10	407,754
2022-03-29	$34.90	$34.98	$34.43	$34.78	$34.17	455,456
2022-03-28	$35.10	$35.21	$34.42	$34.82	$34.21	720,064
2022-03-25	$34.75	$35.35	$34.53	$35.32	$34.70	580,054
2022-03-24	$34.23	$34.82	$34.01	$34.74	$34.13	477,661
2022-03-23	$34.17	$34.42	$33.96	$34.09	$33.49	409,158
2022-03-22	$34.50	$34.88	$34.15	$34.35	$33.74	594,116
2022-03-21	$34.47	$34.92	$33.96	$34.34	$33.73	666,285
2022-03-18	$33.46	$34.36	$33.26	$34.31	$33.70	1,612,701
2022-03-17	$32.58	$33.40	$32.58	$33.36	$32.77	1,000,354
2022-03-16	$32.44	$32.79	$32.06	$32.74	$32.16	781,656
2022-03-15	$32.29	$32.55	$31.93	$32.46	$31.89	790,283
2022-03-14	$32.94	$33.05	$31.78	$32.21	$31.64	769,821
2022-03-11	$32.25	$32.92	$32.15	$32.63	$32.05	736,994
2022-03-10	$31.37	$32.20	$31.22	$32.09	$31.52	916,679
2022-03-09	$31.84	$32.01	$31.40	$31.70	$31.14	751,690
2022-03-08	$31.00	$32.84	$30.86	$31.47	$30.91	1,333,596
2022-03-07	$30.37	$31.44	$30.21	$30.82	$30.28	1,503,927
2022-03-04	$29.30	$30.51	$29.30	$30.39	$29.85	874,661
2022-03-03	$29.80	$30.12	$29.32	$29.74	$29.22	631,007
2022-03-02	$28.62	$29.78	$28.60	$29.55	$29.03	1,287,409
2022-03-01	$28.78	$28.91	$27.32	$28.22	$27.72	1,640,161
2022-02-28	$28.42	$29.03	$28.38	$28.86	$28.35	1,036,310
2022-02-25	$28.36	$29.09	$28.36	$28.85	$28.34	816,935
2022-02-24	$28.11	$28.61	$27.87	$28.39	$27.89	866,615
2022-02-23	$29.82	$29.93	$28.66	$28.66	$28.15	1,060,537
2022-02-22	$29.55	$30.08	$29.31	$29.56	$29.04	722,047
2022-02-18	$29.23	$29.80	$28.88	$29.45	$28.93	806,788
2022-02-17	$30.02	$30.63	$28.92	$29.51	$28.99	1,301,886
2022-02-16	$30.46	$31.35	$30.44	$31.27	$30.72	579,725
2022-02-15	$30.34	$30.78	$30.25	$30.50	$29.96	427,940
2022-02-14	$30.21	$30.44	$29.88	$30.11	$29.58	498,121
2022-02-11	$29.76	$30.30	$29.61	$30.09	$29.56	744,024
2022-02-10	$29.64	$30.22	$29.52	$29.86	$29.33	659,144
2022-02-09	$30.00	$30.40	$29.89	$30.11	$29.58	456,253
2022-02-08	$29.50	$30.02	$29.41	$29.94	$29.41	394,269
2022-02-07	$28.88	$29.42	$28.85	$29.21	$28.69	417,129
2022-02-04	$28.83	$29.24	$28.67	$28.94	$28.43	425,245
2022-02-03	$29.14	$29.58	$28.96	$29.12	$28.61	1,148,463
2022-02-02	$29.24	$29.38	$28.64	$29.24	$28.72	519,897
2022-02-01	$28.87	$29.47	$28.42	$29.39	$28.87	598,319
2022-01-31	$28.25	$28.74	$27.86	$28.73	$28.22	1,473,393
2022-01-28	$28.06	$28.58	$27.26	$28.57	$28.07	738,626
2022-01-27	$29.09	$29.41	$27.99	$28.12	$27.62	1,084,889
2022-01-26	$28.79	$29.54	$28.32	$28.77	$28.26	803,106
2022-01-25	$27.95	$28.84	$27.20	$28.51	$28.01	1,077,063
2022-01-24	$26.94	$28.48	$26.74	$28.31	$27.81	995,608
2022-01-21	$28.38	$28.50	$27.56	$27.57	$27.08	1,142,046
2022-01-20	$29.60	$29.85	$28.47	$28.49	$27.99	789,141
2022-01-19	$30.31	$30.51	$29.59	$29.64	$29.12	814,625
2022-01-18	$30.71	$30.96	$30.24	$30.27	$29.74	803,271
2022-01-14	$30.43	$30.86	$30.20	$30.85	$30.31	702,912
2022-01-13	$30.46	$31.10	$30.17	$30.64	$30.10	795,467
2022-01-12	$30.79	$31.15	$30.58	$30.59	$29.83	679,488
2022-01-11	$30.95	$31.01	$30.26	$30.87	$30.10	687,559
2022-01-10	$31.07	$31.20	$30.49	$30.72	$29.95	851,381
2022-01-07	$31.23	$31.53	$30.91	$31.17	$30.39	721,655
2022-01-06	$31.35	$31.48	$30.87	$31.19	$30.41	1,019,469
2022-01-05	$31.48	$31.72	$30.92	$30.96	$30.19	1,083,078
2022-01-04	$30.66	$31.63	$30.60	$31.34	$30.56	890,345
2022-01-03	$30.36	$31.10	$30.23	$30.44	$29.68	956,427
2021-12-31	$29.50	$30.50	$29.07	$30.20	$29.45	927,073
2021-12-30	$29.62	$29.86	$29.46	$29.52	$28.78	406,966
2021-12-29	$29.34	$29.72	$29.17	$29.56	$28.82	271,415
2021-12-28	$29.39	$29.75	$29.33	$29.43	$28.70	327,520
2021-12-27	$29.44	$29.64	$29.28	$29.55	$28.81	343,395
2021-12-23	$29.58	$29.77	$29.39	$29.49	$28.75	336,302
2021-12-22	$29.17	$29.46	$29.11	$29.29	$28.56	412,669
2021-12-21	$28.69	$29.11	$28.69	$29.11	$28.38	457,344
2021-12-20	$28.44	$28.61	$27.53	$28.44	$27.73	882,735
2021-12-17	$28.55	$29.46	$28.32	$28.81	$28.09	1,795,095
2021-12-16	$29.34	$29.42	$28.39	$28.66	$27.94	734,264
2021-12-15	$28.82	$28.99	$28.49	$28.98	$28.26	909,728
2021-12-14	$28.13	$29.18	$28.09	$28.72	$28.00	1,133,530
2021-12-13	$28.24	$28.53	$28.00	$28.36	$27.65	573,700
2021-12-10	$28.48	$28.88	$28.12	$28.28	$27.57	452,852
2021-12-09	$28.10	$28.42	$27.96	$28.23	$27.53	540,639
2021-12-08	$27.79	$28.38	$27.74	$28.29	$27.58	599,056
2021-12-07	$27.67	$28.22	$27.52	$27.79	$27.10	438,284
2021-12-06	$26.69	$27.71	$26.52	$27.44	$26.75	647,081
2021-12-03	$26.65	$26.87	$26.04	$26.24	$25.58	627,812
2021-12-02	$25.71	$26.64	$25.57	$26.40	$25.74	546,111
2021-12-01	$27.28	$27.42	$25.57	$25.57	$24.93	744,921
2021-11-30	$27.35	$27.84	$26.45	$26.50	$25.84	841,677
2021-11-29	$28.25	$28.36	$27.50	$27.85	$27.15	431,654
2021-11-26	$27.53	$28.00	$27.12	$27.87	$27.17	413,855
2021-11-24	$28.67	$28.96	$28.57	$28.79	$28.07	325,288
2021-11-23	$29.10	$29.49	$28.87	$28.93	$28.21	523,711
2021-11-22	$28.00	$29.34	$28.00	$29.14	$28.41	629,751
2021-11-19	$27.57	$28.02	$27.46	$27.75	$27.06	480,922
2021-11-18	$28.47	$28.60	$27.70	$27.96	$27.26	566,661
2021-11-17	$27.58	$28.37	$27.58	$28.25	$27.54	722,116
2021-11-16	$28.38	$28.42	$27.69	$27.79	$27.10	590,824
2021-11-15	$29.00	$29.07	$28.38	$28.40	$27.69	548,603
2021-11-12	$28.34	$28.94	$28.24	$28.84	$28.12	558,247
2021-11-11	$28.19	$28.48	$28.05	$28.20	$27.50	624,262
2021-11-10	$29.00	$29.40	$28.24	$28.32	$27.61	666,452
2021-11-09	$29.71	$29.95	$28.93	$28.95	$28.23	769,425
2021-11-08	$30.43	$30.61	$30.10	$30.22	$29.47	427,930
2021-11-05	$29.28	$30.41	$29.28	$30.00	$29.25	746,465
2021-11-04	$29.46	$29.55	$28.75	$28.88	$28.16	451,937
2021-11-03	$28.67	$29.39	$28.35	$29.14	$28.41	309,289
2021-11-02	$29.06	$29.37	$28.51	$28.91	$28.19	366,892
2021-11-01	$28.25	$29.11	$28.06	$29.00	$28.28	412,411
2021-10-29	$28.35	$28.62	$27.95	$28.05	$27.35	391,086
2021-10-28	$27.95	$28.34	$27.93	$28.31	$27.60	241,254
2021-10-27	$28.79	$28.90	$27.97	$27.98	$27.28	365,044
2021-10-26	$29.64	$29.87	$28.89	$28.91	$28.19	494,261
2021-10-25	$29.88	$30.19	$29.60	$29.85	$29.10	678,737
2021-10-22	$29.01	$30.08	$28.62	$29.67	$28.93	825,691
2021-10-21	$30.01	$30.69	$28.38	$28.78	$28.06	909,409
2021-10-20	$28.77	$29.58	$28.54	$29.53	$28.79	493,283
2021-10-19	$29.14	$29.14	$28.56	$28.74	$28.02	397,842
2021-10-18	$29.17	$29.18	$28.86	$29.05	$28.32	286,181
2021-10-15	$29.44	$29.69	$29.05	$29.27	$28.54	433,050
2021-10-14	$28.81	$28.99	$28.44	$28.89	$28.17	422,069
2021-10-13	$28.73	$28.89	$28.49	$28.73	$27.81	498,732
2021-10-12	$28.61	$29.04	$28.56	$28.76	$27.84	386,081
2021-10-11	$28.60	$29.15	$28.40	$28.70	$27.78	349,894
2021-10-08	$28.25	$28.67	$28.10	$28.41	$27.50	308,900
2021-10-07	$28.36	$28.76	$28.25	$28.37	$27.46	443,029
2021-10-06	$27.70	$28.21	$27.44	$28.21	$27.31	388,167
2021-10-05	$28.24	$28.47	$27.85	$28.15	$27.25	301,605
2021-10-04	$27.84	$28.29	$27.65	$28.18	$27.28	425,878
2021-10-01	$27.34	$28.22	$27.00	$27.86	$26.97	418,133
2021-09-30	$28.05	$28.18	$27.17	$27.17	$26.30	537,836
2021-09-29	$28.17	$28.30	$27.66	$27.93	$27.04	388,422
2021-09-28	$28.24	$28.46	$27.96	$28.00	$27.10	403,507
2021-09-27	$27.65	$28.47	$27.60	$28.25	$27.35	304,480
2021-09-24	$27.44	$27.65	$27.18	$27.43	$26.55	245,228
2021-09-23	$27.29	$27.68	$27.25	$27.51	$26.63	484,932
2021-09-22	$26.91	$27.44	$26.85	$27.02	$26.16	382,714
2021-09-21	$26.66	$26.74	$26.19	$26.62	$25.77	767,623
2021-09-20	$26.01	$26.63	$25.51	$26.57	$25.72	814,947
2021-09-17	$27.02	$27.21	$26.32	$26.82	$25.96	2,768,912
2021-09-16	$27.69	$27.75	$26.74	$27.00	$26.14	853,977
2021-09-15	$27.30	$27.60	$27.07	$27.53	$26.65	809,773
2021-09-14	$28.44	$28.44	$27.32	$27.37	$26.49	576,843
2021-09-13	$28.75	$28.75	$27.88	$28.36	$27.45	668,700
2021-09-10	$28.99	$29.26	$28.42	$28.44	$27.53	778,516
2021-09-09	$28.50	$29.16	$27.99	$28.75	$27.83	916,888
2021-09-08	$28.00	$28.09	$27.37	$27.93	$27.04	519,435
2021-09-07	$28.37	$28.62	$28.12	$28.14	$27.24	544,547
2021-09-03	$29.12	$29.17	$28.46	$28.55	$27.64	477,437
2021-09-02	$28.91	$29.17	$28.54	$29.14	$28.21	595,666
2021-09-01	$29.03	$29.07	$28.45	$28.61	$27.69	432,470
2021-08-31	$29.38	$29.46	$28.90	$29.03	$28.10	659,959
2021-08-30	$29.80	$29.82	$29.29	$29.33	$28.39	425,316
2021-08-27	$29.17	$29.93	$29.17	$29.85	$28.89	488,119
2021-08-26	$29.07	$29.30	$28.79	$29.00	$28.07	533,816
2021-08-25	$28.82	$29.37	$28.70	$29.03	$28.10	383,175
2021-08-24	$28.80	$29.20	$28.73	$28.84	$27.92	318,670
2021-08-23	$28.36	$28.80	$28.22	$28.72	$27.80	493,344
2021-08-20	$27.57	$28.08	$27.22	$28.05	$27.15	541,154
2021-08-19	$27.29	$27.98	$27.23	$27.62	$26.74	536,478
2021-08-18	$28.49	$28.68	$27.75	$27.77	$26.88	901,544
2021-08-17	$28.55	$28.82	$28.17	$28.65	$27.73	544,083
2021-08-16	$29.06	$29.38	$28.71	$28.83	$27.91	451,108
2021-08-13	$29.62	$29.70	$29.16	$29.36	$28.42	408,161
2021-08-12	$29.68	$29.74	$29.22	$29.58	$28.63	411,054
2021-08-11	$28.69	$29.60	$28.39	$29.58	$28.63	637,942
2021-08-10	$27.96	$28.79	$27.83	$28.54	$27.63	471,049
2021-08-09	$27.79	$28.07	$27.53	$27.78	$26.89	532,965
2021-08-06	$27.95	$28.22	$27.60	$27.87	$26.98	463,520
2021-08-05	$27.49	$27.92	$27.47	$27.52	$26.64	533,580
2021-08-04	$27.42	$27.91	$27.24	$27.26	$26.39	538,064
2021-08-03	$27.12	$28.08	$26.96	$27.89	$27.00	628,260
2021-08-02	$27.24	$27.97	$26.93	$26.98	$26.12	822,358
2021-07-30	$26.86	$27.25	$26.76	$27.11	$26.24	860,790
2021-07-29	$27.30	$27.37	$26.94	$27.08	$26.21	587,517
2021-07-28	$26.63	$27.07	$26.28	$26.81	$25.95	730,669
2021-07-27	$26.77	$27.00	$26.36	$26.49	$25.64	670,823
2021-07-26	$27.09	$27.38	$26.52	$27.04	$26.17	760,765
2021-07-23	$26.43	$26.99	$26.01	$26.29	$25.45	604,607
2021-07-22	$26.82	$27.22	$25.65	$25.89	$25.06	1,086,406
2021-07-21	$26.15	$26.76	$26.14	$26.49	$25.64	747,124
2021-07-20	$25.05	$26.20	$24.91	$25.94	$25.11	852,572
2021-07-19	$25.29	$25.38	$24.70	$25.06	$24.26	978,997
2021-07-16	$26.65	$26.93	$25.88	$25.96	$25.13	686,994
2021-07-15	$26.48	$26.74	$26.13	$26.48	$25.63	559,676
2021-07-14	$26.98	$27.44	$26.62	$26.69	$25.84	531,197
2021-07-13	$27.20	$27.41	$27.09	$27.13	$26.06	599,564
2021-07-12	$26.59	$27.48	$26.46	$27.39	$26.31	645,463
2021-07-09	$25.97	$26.99	$25.95	$26.77	$25.71	813,145
2021-07-08	$25.36	$25.93	$25.17	$25.52	$24.51	961,136
2021-07-07	$25.86	$26.30	$25.72	$26.02	$24.99	684,028
2021-07-06	$26.83	$26.83	$26.07	$26.15	$25.12	841,224
2021-07-02	$27.34	$27.34	$26.83	$26.91	$25.85	658,498
2021-07-01	$27.25	$27.92	$26.99	$27.41	$26.33	1,264,238
2021-06-30	$25.92	$26.91	$25.90	$26.89	$25.83	1,090,364
2021-06-29	$26.70	$26.77	$25.84	$26.00	$24.97	1,013,730
2021-06-28	$27.06	$27.11	$25.88	$26.49	$25.44	1,175,675
2021-06-25	$27.74	$27.80	$26.86	$27.11	$26.04	10,993,077
2021-06-24	$27.05	$27.64	$26.64	$27.46	$26.37	1,035,523
2021-06-23	$26.80	$27.46	$26.71	$26.80	$25.74	849,677
2021-06-22	$26.99	$27.12	$26.48	$26.80	$25.74	984,313
2021-06-21	$25.72	$27.26	$25.61	$27.05	$25.98	1,236,190
2021-06-18	$26.54	$26.67	$25.54	$25.57	$24.56	2,226,662
2021-06-17	$29.23	$29.28	$26.85	$27.03	$25.96	1,428,104
2021-06-16	$29.33	$29.45	$28.87	$29.27	$28.11	635,083
2021-06-15	$29.17	$29.55	$29.13	$29.37	$28.21	535,071
2021-06-14	$29.79	$29.93	$29.04	$29.16	$28.01	524,732
2021-06-11	$29.76	$30.02	$29.54	$29.78	$28.60	599,728
2021-06-10	$29.79	$30.00	$29.46	$29.55	$28.38	880,261
2021-06-09	$29.23	$29.71	$29.12	$29.58	$28.41	842,959
2021-06-08	$28.13	$29.41	$28.07	$29.26	$28.10	884,330
2021-06-07	$28.44	$28.52	$28.00	$28.15	$27.04	681,365
2021-06-04	$28.52	$28.61	$28.19	$28.43	$27.31	452,127
2021-06-03	$28.22	$28.62	$27.94	$28.35	$27.23	395,002
2021-06-02	$28.66	$28.75	$28.17	$28.39	$27.27	523,966
2021-06-01	$27.94	$28.54	$27.86	$28.47	$27.34	612,740
2021-05-28	$27.70	$27.82	$27.47	$27.78	$26.68	503,395
2021-05-27	$27.72	$27.91	$27.51	$27.63	$26.54	1,076,950
2021-05-26	$27.40	$27.57	$26.88	$27.39	$26.31	819,730
2021-05-25	$28.37	$28.62	$27.33	$27.43	$26.34	534,323
2021-05-24	$28.27	$28.40	$27.98	$28.30	$27.18	365,814
2021-05-21	$28.17	$28.57	$28.05	$28.14	$27.03	495,762
2021-05-20	$27.73	$28.17	$27.52	$27.96	$26.85	779,548
2021-05-19	$26.99	$27.79	$26.66	$27.69	$26.59	1,234,083
2021-05-18	$28.24	$28.24	$27.33	$27.33	$26.25	1,155,540
2021-05-17	$28.93	$29.03	$28.17	$28.24	$27.12	699,134
2021-05-14	$28.53	$29.22	$28.37	$29.14	$27.99	601,568
2021-05-13	$28.30	$28.89	$28.04	$28.29	$27.17	760,715
2021-05-12	$29.17	$29.17	$28.13	$28.23	$27.11	543,143
2021-05-11	$29.09	$29.73	$28.79	$29.20	$28.04	582,381
2021-05-10	$30.00	$30.00	$29.62	$29.63	$28.46	929,837
2021-05-07	$29.22	$30.00	$28.81	$29.92	$28.74	799,641
2021-05-06	$28.72	$29.39	$28.26	$29.33	$28.17	763,194
2021-05-05	$28.59	$28.75	$28.32	$28.65	$27.52	655,365
2021-05-04	$28.45	$28.54	$27.89	$28.37	$27.25	614,117
2021-05-03	$27.85	$28.66	$27.71	$28.41	$27.29	642,926
2021-04-30	$28.43	$28.79	$27.53	$27.64	$26.55	1,391,349
2021-04-29	$28.65	$28.72	$28.05	$28.47	$27.34	509,753
2021-04-28	$27.72	$28.43	$27.57	$28.25	$27.13	572,597
2021-04-27	$27.95	$28.12	$27.64	$27.78	$26.68	542,007
2021-04-26	$27.68	$28.29	$27.68	$27.98	$26.87	755,385
2021-04-23	$26.79	$27.80	$26.26	$27.46	$26.37	793,719
2021-04-22	$27.91	$28.57	$26.65	$26.72	$25.66	1,204,890
2021-04-21	$27.22	$28.34	$27.10	$28.29	$27.17	714,850
2021-04-20	$28.47	$28.72	$27.13	$27.46	$26.37	1,056,185
2021-04-19	$28.69	$28.86	$28.46	$28.67	$27.54	594,005
2021-04-16	$28.97	$29.25	$28.74	$28.81	$27.67	539,450
2021-04-15	$28.88	$28.88	$28.50	$28.74	$27.60	494,527
2021-04-14	$28.25	$29.00	$28.07	$28.72	$27.58	719,991
2021-04-13	$29.00	$29.18	$28.18	$28.50	$27.17	681,474
2021-04-12	$28.85	$29.22	$28.81	$29.06	$27.71	504,350
2021-04-09	$28.52	$28.84	$28.39	$28.70	$27.36	715,626
2021-04-08	$28.07	$28.51	$27.80	$28.50	$27.17	946,912
2021-04-07	$29.00	$29.13	$28.15	$28.19	$26.88	783,357
2021-04-06	$28.92	$29.22	$28.76	$28.82	$27.48	1,208,612
2021-04-05	$28.74	$29.13	$28.65	$29.11	$27.76	874,644
2021-04-01	$28.53	$28.65	$27.98	$28.49	$27.16	746,339
2021-03-31	$28.45	$28.89	$28.31	$28.49	$27.16	679,721
2021-03-30	$27.95	$29.06	$27.95	$28.42	$27.10	729,371
2021-03-29	$28.97	$29.80	$27.88	$27.91	$26.61	1,043,052
2021-03-26	$28.51	$29.29	$28.19	$28.92	$27.57	859,305
2021-03-25	$26.81	$28.37	$26.72	$28.19	$26.88	1,273,680
2021-03-24	$27.23	$27.98	$27.15	$27.22	$25.95	925,633
2021-03-23	$27.73	$28.15	$26.77	$26.99	$25.73	1,065,227
2021-03-22	$27.72	$28.31	$27.64	$28.05	$26.74	703,073
2021-03-19	$27.78	$28.37	$27.63	$27.68	$26.39	2,204,349
2021-03-18	$28.56	$29.12	$27.83	$27.90	$26.60	1,026,945
2021-03-17	$28.54	$28.93	$28.16	$28.62	$27.29	707,729
2021-03-16	$28.80	$29.03	$28.30	$28.42	$27.10	702,714
2021-03-15	$30.00	$30.22	$28.88	$29.01	$27.66	884,301
2021-03-12	$29.70	$30.35	$29.46	$30.03	$28.63	973,707
2021-03-11	$29.43	$30.16	$29.30	$29.60	$28.22	1,021,442
2021-03-10	$28.99	$29.50	$28.71	$29.16	$27.80	703,306
2021-03-09	$29.29	$29.85	$28.28	$28.79	$27.45	1,125,631
2021-03-08	$29.76	$29.90	$28.93	$29.07	$27.72	1,088,518
2021-03-05	$29.44	$29.76	$28.19	$29.48	$28.11	1,094,916
2021-03-04	$30.97	$31.14	$28.21	$29.02	$27.67	1,693,097
2021-03-03	$31.65	$31.96	$31.04	$31.04	$29.60	935,968
2021-03-02	$32.68	$32.76	$31.52	$31.56	$30.09	608,705
2021-03-01	$32.78	$33.77	$32.76	$32.91	$31.38	937,303
2021-02-26	$31.15	$32.45	$31.02	$32.10	$30.61	1,143,052
2021-02-25	$30.74	$31.71	$30.47	$31.29	$29.83	1,385,963
2021-02-24	$32.75	$33.49	$30.63	$30.72	$29.29	1,096,794
2021-02-23	$32.09	$32.28	$31.12	$32.19	$30.69	872,889
2021-02-22	$32.05	$32.80	$32.05	$32.29	$30.79	594,127
2021-02-19	$31.95	$32.53	$31.86	$32.35	$30.84	674,500
2021-02-18	$32.42	$32.51	$31.54	$31.68	$30.21	508,662
2021-02-17	$32.84	$33.08	$32.25	$32.80	$31.27	488,145
2021-02-16	$32.48	$33.11	$32.44	$32.96	$31.43	517,054
2021-02-12	$31.11	$32.22	$31.09	$32.19	$30.69	473,300
2021-02-11	$31.66	$31.99	$30.88	$31.13	$29.68	605,374
2021-02-10	$31.50	$31.96	$31.01	$31.42	$29.96	429,395
2021-02-09	$31.75	$31.85	$31.26	$31.34	$29.88	494,625
2021-02-08	$31.25	$32.39	$31.00	$31.75	$30.27	860,401
2021-02-05	$30.54	$31.09	$29.82	$31.04	$29.60	1,796,836
2021-02-04	$29.16	$30.84	$29.16	$30.46	$29.04	1,493,981
2021-02-03	$29.00	$29.19	$28.75	$29.10	$27.75	688,802
2021-02-02	$28.49	$29.10	$27.99	$28.97	$27.62	618,341
2021-02-01	$28.19	$28.75	$27.81	$28.27	$26.95	925,664
2021-01-29	$27.68	$28.91	$27.50	$27.81	$26.52	2,790,221
2021-01-28	$29.58	$29.69	$27.56	$27.74	$26.45	1,841,977
2021-01-27	$28.43	$30.95	$28.30	$29.57	$28.19	1,947,357
2021-01-26	$28.89	$29.18	$28.31	$28.84	$27.50	610,698
2021-01-25	$27.92	$28.99	$27.71	$28.58	$27.25	626,272
2021-01-22	$27.70	$28.15	$27.58	$28.06	$26.75	814,098
2021-01-21	$28.51	$28.68	$27.99	$28.05	$26.74	421,777
2021-01-20	$28.50	$28.66	$28.29	$28.49	$27.16	562,637
2021-01-19	$27.84	$28.55	$27.62	$28.36	$27.04	740,722
2021-01-15	$27.75	$27.86	$27.38	$27.60	$26.32	549,861
2021-01-14	$27.84	$28.25	$27.67	$28.09	$26.78	471,846
2021-01-13	$28.37	$28.62	$27.90	$27.94	$26.44	398,637
2021-01-12	$28.10	$28.74	$27.99	$28.45	$26.92	395,139
2021-01-11	$27.81	$28.34	$27.81	$27.91	$26.41	421,526
2021-01-08	$28.26	$28.26	$27.83	$28.11	$26.60	630,208
2021-01-07	$28.50	$28.66	$27.94	$27.97	$26.47	1,055,128
2021-01-06	$26.98	$28.37	$26.80	$28.29	$26.77	1,395,557
2021-01-05	$26.50	$27.04	$26.38	$26.72	$25.29	854,011
2021-01-04	$26.57	$26.80	$26.03	$26.23	$24.82	717,598
2020-12-31	$26.52	$26.61	$26.20	$26.39	$24.98	721,236
2020-12-30	$26.27	$26.74	$26.27	$26.48	$25.06	576,127
2020-12-29	$26.77	$26.79	$26.02	$26.08	$24.68	663,120
2020-12-28	$26.63	$26.86	$26.51	$26.62	$25.19	489,055
2020-12-24	$26.35	$26.75	$26.02	$26.55	$25.13	379,294
2020-12-23	$26.65	$26.87	$26.17	$26.35	$24.94	823,491
2020-12-22	$26.41	$26.69	$26.27	$26.50	$25.08	779,735
2020-12-21	$25.52	$26.28	$25.34	$26.20	$24.80	791,686
2020-12-18	$25.77	$26.27	$25.71	$26.26	$24.85	2,093,243
2020-12-17	$25.40	$25.69	$24.92	$25.69	$24.31	1,012,285
2020-12-16	$25.97	$26.21	$25.30	$25.42	$24.06	711,914
2020-12-15	$25.37	$25.95	$25.05	$25.94	$24.55	798,328
2020-12-14	$26.39	$26.67	$25.08	$25.12	$23.77	1,372,827
2020-12-11	$25.01	$25.93	$25.01	$25.85	$24.46	1,037,249
2020-12-10	$24.94	$25.27	$24.84	$25.15	$23.80	740,205
2020-12-09	$24.47	$25.18	$24.46	$25.06	$23.72	1,275,714
2020-12-08	$23.88	$24.39	$23.88	$24.38	$23.07	704,889
2020-12-07	$23.75	$24.07	$23.61	$24.01	$22.72	1,023,876
2020-12-04	$23.00	$23.78	$22.84	$23.76	$22.49	584,788
2020-12-03	$22.83	$23.03	$22.60	$22.70	$21.48	416,816
2020-12-02	$22.35	$22.89	$22.24	$22.73	$21.51	622,586
2020-12-01	$23.24	$23.28	$22.54	$22.63	$21.42	606,429
2020-11-30	$23.69	$23.70	$22.85	$22.85	$21.63	627,809
2020-11-27	$23.82	$23.91	$23.55	$23.79	$22.51	345,935
2020-11-25	$23.85	$24.12	$23.57	$23.72	$22.45	877,470
2020-11-24	$22.92	$24.13	$22.88	$24.10	$22.81	1,367,434
2020-11-23	$21.73	$22.58	$21.66	$22.50	$21.29	1,036,563
2020-11-20	$22.40	$22.72	$21.39	$21.52	$20.37	977,889
2020-11-19	$22.74	$22.74	$22.03	$22.55	$21.34	1,329,569
2020-11-18	$23.13	$23.52	$22.82	$22.83	$21.61	786,276
2020-11-17	$23.02	$23.23	$22.54	$22.95	$21.72	658,928
2020-11-16	$23.38	$24.21	$23.06	$23.42	$22.16	1,123,097
2020-11-13	$22.37	$22.92	$22.37	$22.91	$21.68	620,235
2020-11-12	$22.23	$22.42	$21.85	$22.11	$20.92	511,280
2020-11-11	$22.65	$22.65	$22.23	$22.47	$21.27	602,982
2020-11-10	$22.26	$22.87	$22.20	$22.49	$21.28	1,115,876
2020-11-09	$21.25	$22.13	$20.98	$22.03	$20.85	1,448,717
2020-11-06	$19.81	$20.10	$19.65	$19.84	$18.78	560,971
2020-11-05	$19.38	$20.13	$19.38	$19.81	$18.75	671,141
2020-11-04	$20.00	$20.12	$19.18	$19.27	$18.24	611,788
2020-11-03	$20.29	$20.52	$19.98	$20.12	$19.04	843,752
2020-11-02	$19.12	$19.90	$19.10	$19.87	$18.80	934,601
2020-10-30	$18.78	$19.08	$18.59	$18.84	$17.83	1,230,712
2020-10-29	$18.48	$18.81	$18.29	$18.78	$17.77	1,002,400
2020-10-28	$18.95	$19.39	$18.49	$18.53	$17.54	1,000,983
2020-10-27	$19.79	$19.89	$19.36	$19.49	$18.45	868,365
2020-10-26	$20.76	$20.82	$19.69	$19.79	$18.73	1,344,075
2020-10-23	$20.15	$21.48	$20.15	$21.12	$19.99	1,558,329
2020-10-22	$21.63	$22.18	$19.35	$20.13	$19.05	1,624,720
2020-10-21	$21.25	$21.75	$21.12	$21.18	$20.04	1,423,674
2020-10-20	$21.56	$21.98	$21.32	$21.34	$20.20	1,015,157
2020-10-19	$21.37	$21.58	$21.19	$21.29	$20.15	869,930
2020-10-16	$20.70	$21.74	$20.70	$21.37	$20.22	1,485,498
2020-10-15	$20.24	$20.82	$20.21	$20.72	$19.61	739,553
2020-10-14	$20.34	$20.66	$20.26	$20.53	$19.43	591,694
2020-10-13	$20.60	$20.71	$20.32	$20.52	$19.24	672,630
2020-10-12	$20.45	$20.83	$20.45	$20.66	$19.37	533,839
2020-10-09	$20.93	$21.00	$20.39	$20.41	$19.14	712,503
2020-10-08	$20.58	$20.70	$20.22	$20.68	$19.39	448,473
2020-10-07	$20.20	$20.66	$20.20	$20.44	$19.17	634,506
2020-10-06	$20.55	$20.66	$19.91	$20.04	$18.79	969,887
2020-10-05	$19.70	$20.36	$19.56	$20.29	$19.03	1,166,839
2020-10-02	$19.15	$19.67	$19.10	$19.36	$18.15	1,275,616
2020-10-01	$19.50	$19.72	$19.23	$19.47	$18.26	822,298
2020-09-30	$19.70	$19.90	$19.42	$19.50	$18.29	1,270,122
2020-09-29	$19.85	$19.94	$19.51	$19.51	$18.29	790,045
2020-09-28	$19.65	$20.04	$19.65	$19.76	$18.53	1,290,945
2020-09-25	$19.15	$19.63	$19.15	$19.43	$18.22	922,513
2020-09-24	$19.26	$19.81	$19.17	$19.39	$18.18	822,019
2020-09-23	$19.48	$19.86	$19.33	$19.34	$18.14	890,965
2020-09-22	$19.26	$19.94	$19.15	$19.54	$18.32	1,232,962
2020-09-21	$19.60	$19.66	$18.84	$19.03	$17.84	950,686
2020-09-18	$20.62	$21.29	$20.05	$20.14	$18.89	2,465,054
2020-09-17	$19.98	$21.02	$19.94	$20.61	$19.33	1,614,995
2020-09-16	$19.96	$20.77	$19.81	$20.21	$18.95	1,653,835
2020-09-15	$19.72	$19.98	$19.58	$19.60	$18.38	643,357
2020-09-14	$19.55	$19.69	$19.27	$19.69	$18.46	978,355
2020-09-11	$19.35	$19.64	$19.27	$19.46	$18.25	925,987
2020-09-10	$20.35	$20.41	$19.33	$19.35	$18.14	846,969
2020-09-09	$20.47	$20.66	$20.03	$20.32	$19.05	643,711
2020-09-08	$20.80	$20.84	$20.30	$20.40	$19.13	849,494
2020-09-04	$20.94	$21.18	$20.52	$20.94	$19.64	687,153
2020-09-03	$20.84	$21.26	$20.48	$20.57	$19.29	598,549
2020-09-02	$20.90	$20.94	$20.64	$20.81	$19.51	652,349
2020-09-01	$20.39	$20.95	$20.23	$20.88	$19.58	411,131
2020-08-31	$20.76	$20.84	$20.41	$20.47	$19.20	539,600
2020-08-28	$20.98	$21.04	$20.54	$20.86	$19.56	553,175
2020-08-27	$20.83	$21.10	$20.73	$20.87	$19.57	715,484
2020-08-26	$20.58	$20.82	$20.37	$20.68	$19.39	783,351
2020-08-25	$21.00	$21.53	$20.65	$20.72	$19.43	776,832
2020-08-24	$20.37	$20.78	$20.14	$20.78	$19.49	660,161
2020-08-21	$20.29	$20.50	$20.10	$20.23	$18.97	538,712
2020-08-20	$20.36	$20.63	$20.32	$20.40	$19.13	502,221
2020-08-19	$20.40	$20.90	$20.40	$20.64	$19.35	407,842
2020-08-18	$20.68	$20.79	$20.35	$20.40	$19.13	491,963
2020-08-17	$21.24	$21.25	$20.67	$20.82	$19.52	425,565
2020-08-14	$20.69	$21.18	$20.66	$21.06	$19.75	428,207
2020-08-13	$20.74	$21.09	$20.71	$20.92	$19.62	424,899
2020-08-12	$21.30	$21.30	$20.66	$20.97	$19.66	527,271
2020-08-11	$21.22	$21.52	$21.05	$21.08	$19.77	672,792
2020-08-10	$20.15	$21.11	$20.15	$20.90	$19.60	805,338
2020-08-07	$19.62	$20.04	$19.42	$20.01	$18.76	658,714
2020-08-06	$19.71	$19.93	$19.59	$19.63	$18.41	708,724
2020-08-05	$19.61	$19.84	$19.41	$19.78	$18.55	1,023,654
2020-08-04	$19.47	$19.74	$19.27	$19.36	$18.15	929,360
2020-08-03	$19.60	$19.95	$19.47	$19.60	$18.38	1,044,733
2020-07-31	$19.56	$19.70	$19.01	$19.53	$18.31	984,879
2020-07-30	$20.06	$20.29	$19.52	$19.68	$18.45	963,710
2020-07-29	$19.77	$20.66	$19.76	$20.49	$19.21	1,607,154
2020-07-28	$19.28	$20.13	$19.28	$19.75	$18.52	1,399,029
2020-07-27	$19.34	$19.61	$19.01	$19.46	$18.25	1,306,686
2020-07-24	$19.63	$20.17	$19.27	$19.34	$18.14	1,433,632
2020-07-23	$19.42	$20.00	$19.01	$19.64	$18.42	3,000,331
2020-07-22	$21.14	$21.40	$21.01	$21.33	$20.00	780,043
2020-07-21	$21.40	$21.74	$21.14	$21.27	$19.95	915,082
2020-07-20	$21.37	$21.54	$21.05	$21.14	$19.82	460,416
2020-07-17	$21.90	$22.12	$21.48	$21.48	$20.14	597,754
2020-07-16	$21.73	$22.03	$21.60	$21.94	$20.57	695,939
2020-07-15	$21.79	$22.07	$21.62	$21.86	$20.50	963,921
2020-07-14	$20.62	$21.25	$20.20	$21.22	$19.90	829,077
2020-07-13	$20.61	$20.99	$20.15	$20.76	$19.29	913,152
2020-07-10	$20.25	$20.53	$19.99	$20.42	$18.98	1,347,657
2020-07-09	$20.48	$20.59	$19.68	$19.73	$18.34	621,327
2020-07-08	$20.51	$20.83	$20.28	$20.51	$19.06	838,009
2020-07-07	$21.25	$21.38	$20.50	$20.57	$19.12	817,350
2020-07-06	$21.36	$21.55	$21.03	$21.53	$20.01	782,834
2020-07-02	$20.89	$21.37	$20.70	$20.89	$19.42	753,773
2020-07-01	$21.51	$21.58	$20.63	$20.67	$19.21	771,676
2020-06-30	$20.90	$21.44	$20.69	$21.29	$19.79	719,171
2020-06-29	$20.96	$21.35	$20.83	$21.05	$19.56	1,083,460
2020-06-26	$21.11	$21.40	$20.44	$20.66	$19.20	1,519,470
2020-06-25	$20.52	$21.31	$20.41	$21.28	$19.78	684,738
2020-06-24	$21.67	$21.80	$20.70	$20.72	$19.26	1,260,020
2020-06-23	$22.57	$22.64	$21.97	$22.01	$20.46	1,050,141
2020-06-22	$21.79	$22.29	$21.55	$22.17	$20.60	604,171
2020-06-19	$22.52	$22.67	$21.85	$21.88	$20.34	1,761,138
2020-06-18	$22.16	$22.74	$22.06	$22.31	$20.73	857,995
2020-06-17	$22.67	$22.72	$22.18	$22.43	$20.85	992,127
2020-06-16	$23.15	$23.47	$22.58	$22.67	$21.07	1,313,561
2020-06-15	$21.14	$22.39	$20.88	$22.19	$20.62	943,305
2020-06-12	$21.95	$22.00	$21.12	$21.93	$20.38	1,029,796
2020-06-11	$21.52	$21.68	$20.96	$21.10	$19.61	1,216,546
2020-06-10	$22.88	$23.34	$22.32	$22.56	$20.97	1,149,886
2020-06-09	$23.50	$23.66	$22.98	$23.08	$21.45	1,403,296
2020-06-08	$22.81	$23.95	$22.81	$23.93	$22.24	1,377,716
2020-06-05	$23.00	$23.84	$22.50	$22.57	$20.98	1,113,048
2020-06-04	$21.47	$22.49	$21.29	$22.43	$20.85	1,474,957
2020-06-03	$21.15	$21.85	$21.00	$21.73	$20.20	879,079
2020-06-02	$20.30	$20.91	$20.14	$20.84	$19.37	991,443
2020-06-01	$20.17	$20.31	$19.80	$19.99	$18.58	855,484
2020-05-29	$20.05	$20.12	$19.75	$19.97	$18.56	1,257,982
2020-05-28	$21.25	$21.45	$20.28	$20.35	$18.91	879,785
2020-05-27	$21.02	$21.31	$20.52	$21.23	$19.73	1,314,401
2020-05-26	$20.78	$20.87	$20.35	$20.60	$19.15	1,388,371
2020-05-22	$19.99	$20.15	$19.65	$19.88	$18.48	722,150
2020-05-21	$19.78	$20.20	$19.75	$20.01	$18.60	734,404
2020-05-20	$19.87	$20.03	$19.69	$19.85	$18.45	943,327
2020-05-19	$19.45	$20.19	$19.44	$19.44	$18.07	1,262,036
2020-05-18	$19.06	$19.84	$19.06	$19.63	$18.24	1,317,509
2020-05-15	$17.65	$18.62	$17.56	$18.19	$16.91	1,176,228
2020-05-14	$17.69	$17.95	$17.13	$17.92	$16.65	2,025,659
2020-05-13	$18.76	$18.76	$17.91	$18.16	$16.88	1,827,298
2020-05-12	$19.28	$19.54	$18.81	$18.89	$17.56	1,972,468
2020-05-11	$18.78	$19.33	$18.50	$19.21	$17.85	755,174
2020-05-08	$18.30	$19.02	$18.15	$19.00	$17.66	737,821
2020-05-07	$18.58	$18.81	$17.80	$17.96	$16.69	1,267,401
2020-05-06	$18.65	$18.81	$18.06	$18.36	$17.06	1,796,194
2020-05-05	$19.57	$19.57	$18.43	$18.46	$17.16	2,418,690
2020-05-04	$18.40	$18.52	$17.59	$18.18	$16.90	2,864,337
2020-05-01	$18.89	$18.97	$18.13	$18.72	$17.40	3,923,095
2020-04-30	$17.55	$19.66	$17.05	$19.29	$17.93	3,162,717
2020-04-29	$18.00	$18.46	$17.89	$18.05	$16.78	1,173,664
2020-04-28	$17.47	$17.75	$17.10	$17.47	$16.24	969,560
2020-04-27	$16.75	$17.42	$16.68	$17.24	$16.02	687,435
2020-04-24	$16.50	$16.64	$16.12	$16.55	$15.38	547,068
2020-04-23	$15.84	$16.44	$15.55	$16.24	$15.09	694,824
2020-04-22	$16.30	$16.42	$15.55	$15.70	$14.59	541,506
2020-04-21	$15.32	$16.00	$15.32	$15.84	$14.72	835,101
2020-04-20	$15.76	$15.99	$15.58	$15.74	$14.63	892,622
2020-04-17	$16.26	$16.65	$15.75	$16.17	$15.03	1,068,580
2020-04-16	$15.74	$15.88	$15.35	$15.75	$14.64	845,773
2020-04-15	$16.30	$16.43	$15.60	$15.81	$14.69	1,197,688
2020-04-14	$17.48	$17.92	$16.90	$17.13	$15.92	2,702,391
2020-04-13	$17.16	$17.26	$16.52	$17.20	$15.81	1,595,428
2020-04-09	$18.04	$18.66	$17.06	$17.39	$15.98	1,227,170
2020-04-08	$17.00	$17.80	$16.69	$17.58	$16.16	813,728
2020-04-07	$16.64	$17.25	$16.44	$16.69	$15.34	1,264,711
2020-04-06	$15.60	$16.16	$15.26	$15.89	$14.61	990,289
2020-04-03	$16.08	$16.19	$14.53	$14.75	$13.56	1,686,245
2020-04-02	$15.10	$16.27	$14.93	$16.13	$14.83	1,816,168
2020-04-01	$15.20	$15.53	$14.78	$15.18	$13.95	958,666
2020-03-31	$15.81	$16.43	$15.59	$16.07	$14.77	2,013,109
2020-03-30	$15.85	$16.25	$15.20	$15.94	$14.65	1,684,567
2020-03-27	$16.67	$16.86	$15.92	$15.95	$14.66	2,202,733
2020-03-26	$17.54	$18.63	$16.97	$17.40	$15.99	2,122,870
2020-03-25	$16.08	$18.13	$15.67	$17.32	$15.92	2,048,789
2020-03-24	$16.00	$16.71	$15.75	$16.18	$14.87	1,208,191
2020-03-23	$15.96	$16.31	$15.06	$15.28	$14.05	1,429,708
2020-03-20	$17.23	$17.65	$15.91	$16.18	$14.87	1,578,635
2020-03-19	$15.79	$17.58	$15.63	$17.07	$15.69	1,502,850
2020-03-18	$16.16	$17.33	$15.24	$16.10	$14.80	1,905,495
2020-03-17	$16.62	$17.61	$15.84	$17.50	$16.09	2,834,352
2020-03-16	$16.27	$16.60	$15.70	$16.42	$15.09	2,071,572
2020-03-13	$17.07	$17.99	$16.17	$17.90	$16.45	2,097,859
2020-03-12	$15.98	$16.96	$15.22	$16.10	$14.80	1,994,956
2020-03-11	$16.85	$17.21	$16.43	$17.11	$15.73	2,003,093
2020-03-10	$17.90	$17.90	$15.82	$17.32	$15.92	2,141,968
2020-03-09	$18.45	$18.54	$16.94	$17.17	$15.78	2,196,244
2020-03-06	$20.30	$21.02	$19.95	$20.25	$18.61	1,647,636
2020-03-05	$21.01	$21.53	$20.90	$21.21	$19.50	1,879,671
2020-03-04	$21.10	$21.76	$20.68	$21.70	$19.95	1,167,746
2020-03-03	$20.99	$21.59	$20.29	$20.78	$19.10	2,797,125
2020-03-02	$20.43	$21.03	$19.90	$21.00	$19.30	1,888,611
2020-02-28	$19.76	$20.98	$19.71	$20.35	$18.71	2,533,445
2020-02-27	$20.52	$21.29	$19.64	$20.47	$18.82	1,713,640
2020-02-26	$21.21	$21.31	$20.80	$21.06	$19.36	2,277,835
2020-02-25	$22.10	$22.18	$20.85	$20.90	$19.21	1,547,329
2020-02-24	$21.79	$22.08	$21.56	$21.83	$20.07	1,619,642
2020-02-21	$23.30	$23.52	$22.72	$22.85	$21.00	1,410,221
2020-02-20	$23.45	$24.64	$22.74	$23.30	$21.42	2,770,900
2020-02-19	$22.07	$22.35	$21.87	$22.07	$20.29	1,560,036
2020-02-18	$21.49	$22.05	$21.40	$22.04	$20.26	767,217
2020-02-14	$21.96	$21.99	$21.38	$21.61	$19.86	570,607
2020-02-13	$21.83	$22.01	$21.76	$21.94	$20.17	808,461
2020-02-12	$21.96	$22.22	$21.84	$22.01	$20.23	1,202,989
2020-02-11	$21.33	$21.80	$21.32	$21.62	$19.87	503,563
2020-02-10	$21.02	$21.45	$20.96	$21.23	$19.51	639,130
2020-02-07	$21.14	$21.18	$20.82	$21.03	$19.33	618,977
2020-02-06	$21.82	$21.82	$21.24	$21.35	$19.62	713,180
2020-02-05	$21.50	$21.70	$21.39	$21.65	$19.90	683,319
2020-02-04	$21.00	$21.43	$20.88	$21.16	$19.45	728,346
2020-02-03	$20.48	$20.74	$20.33	$20.57	$18.91	1,011,981
2020-01-31	$20.92	$21.04	$20.33	$20.33	$18.69	1,242,413
2020-01-30	$20.83	$21.16	$20.72	$21.08	$19.38	767,036
2020-01-29	$21.05	$21.29	$20.98	$21.00	$19.30	678,827
2020-01-28	$20.97	$21.09	$20.80	$20.94	$19.25	554,496
2020-01-27	$20.29	$21.01	$20.22	$20.81	$19.13	963,909
2020-01-24	$20.89	$21.00	$20.53	$20.80	$19.12	769,225
2020-01-23	$20.41	$20.94	$20.14	$20.86	$19.17	1,194,269
2020-01-22	$20.61	$20.79	$20.35	$20.53	$18.87	955,615
2020-01-21	$20.80	$20.89	$19.94	$20.39	$18.74	1,071,770
2020-01-17	$21.38	$21.52	$20.81	$20.91	$19.22	1,122,711
2020-01-16	$21.02	$21.52	$20.97	$21.50	$19.76	1,231,631
2020-01-15	$20.82	$21.00	$20.51	$20.70	$19.03	937,250
2020-01-14	$20.70	$21.27	$20.61	$21.04	$19.34	1,228,605
2020-01-13	$21.31	$21.42	$21.00	$21.38	$19.48	978,378
2020-01-10	$21.36	$21.36	$21.10	$21.19	$19.30	1,013,336
2020-01-09	$21.57	$21.64	$21.14	$21.28	$19.39	1,160,535
2020-01-08	$21.53	$21.73	$21.44	$21.45	$19.54	1,100,407
2020-01-07	$21.84	$21.88	$21.39	$21.53	$19.61	804,661
2020-01-06	$21.86	$21.93	$21.71	$21.90	$19.95	1,104,458
2020-01-03	$21.75	$22.09	$21.70	$22.05	$20.09	623,351
2020-01-02	$22.35	$22.39	$21.84	$22.14	$20.17	1,204,934
2019-12-31	$22.20	$22.47	$22.12	$22.15	$20.18	1,112,931
2019-12-30	$22.63	$22.68	$22.24	$22.26	$20.28	1,019,056
2019-12-27	$23.08	$23.10	$22.65	$22.69	$20.67	560,855
2019-12-26	$22.95	$23.01	$22.79	$22.98	$20.93	410,953
2019-12-24	$22.95	$23.01	$22.78	$22.83	$20.80	212,266
2019-12-23	$22.60	$23.05	$22.42	$23.01	$20.96	662,813
2019-12-20	$22.75	$22.85	$22.43	$22.54	$20.53	3,062,586
2019-12-19	$22.70	$22.85	$22.53	$22.56	$20.55	1,829,875
2019-12-18	$22.38	$22.76	$22.21	$22.67	$20.65	1,384,253
2019-12-17	$22.51	$22.60	$22.32	$22.38	$20.39	850,884
2019-12-16	$22.85	$22.97	$22.49	$22.50	$20.50	1,154,369
2019-12-13	$22.93	$23.25	$22.58	$22.76	$20.73	966,396
2019-12-12	$22.64	$23.14	$22.54	$23.00	$20.95	1,281,959
2019-12-11	$21.60	$22.67	$21.54	$22.65	$20.63	2,086,303
2019-12-10	$21.29	$21.49	$21.20	$21.40	$19.49	1,161,914
2019-12-09	$21.23	$21.52	$21.20	$21.30	$19.40	780,234
2019-12-06	$21.00	$21.41	$21.00	$21.26	$19.37	796,830
2019-12-05	$20.65	$20.76	$20.47	$20.56	$18.73	569,017
2019-12-04	$20.59	$20.90	$20.53	$20.54	$18.71	762,316
2019-12-03	$20.45	$20.51	$20.19	$20.48	$18.66	669,145
2019-12-02	$21.12	$21.42	$20.78	$20.80	$18.95	791,383
2019-11-29	$21.26	$21.38	$20.98	$21.04	$19.17	476,667
2019-11-27	$21.28	$21.46	$21.18	$21.41	$19.50	645,548
2019-11-26	$21.43	$21.69	$21.20	$21.26	$19.37	921,201
2019-11-25	$21.37	$21.63	$21.29	$21.50	$19.59	1,049,293
2019-11-22	$21.00	$21.34	$20.97	$21.29	$19.39	618,499
2019-11-21	$20.91	$21.17	$20.82	$20.88	$19.02	811,210
2019-11-20	$21.02	$21.15	$20.77	$20.87	$19.01	883,213
2019-11-19	$21.16	$21.24	$20.94	$21.08	$19.20	554,161
2019-11-18	$21.15	$21.15	$20.81	$21.01	$19.14	679,852
2019-11-15	$21.24	$21.44	$21.01	$21.19	$19.30	637,817
2019-11-14	$21.26	$21.40	$20.93	$21.05	$19.18	738,691
2019-11-13	$21.33	$21.48	$21.16	$21.22	$19.33	953,533
2019-11-12	$21.62	$21.76	$21.42	$21.57	$19.65	1,414,223
2019-11-11	$21.01	$21.70	$20.94	$21.66	$19.73	1,693,858
2019-11-08	$21.33	$21.50	$21.04	$21.25	$19.36	1,191,747
2019-11-07	$21.84	$22.17	$21.53	$21.59	$19.67	1,317,074
2019-11-06	$21.68	$21.79	$21.34	$21.57	$19.65	866,132
2019-11-05	$21.87	$22.27	$21.64	$21.76	$19.82	1,709,864
2019-11-04	$21.28	$22.07	$21.25	$21.79	$19.85	2,805,596
2019-11-01	$19.95	$20.77	$19.90	$20.75	$18.90	2,271,742
2019-10-31	$19.95	$19.95	$19.48	$19.78	$18.02	2,513,539
2019-10-30	$19.71	$19.96	$19.47	$19.95	$18.17	2,407,731
2019-10-29	$19.52	$20.00	$19.48	$19.75	$17.99	1,577,634
2019-10-28	$19.26	$19.71	$19.25	$19.66	$17.91	1,556,950
2019-10-25	$18.60	$19.50	$18.60	$19.20	$17.49	2,175,435
2019-10-24	$18.61	$19.23	$17.53	$18.71	$17.04	3,252,118
2019-10-23	$18.51	$18.69	$18.15	$18.50	$16.85	1,349,318
2019-10-22	$18.35	$18.52	$17.94	$18.51	$16.86	1,458,943
2019-10-21	$18.22	$18.62	$18.22	$18.38	$16.74	1,163,012
2019-10-18	$18.12	$18.31	$17.95	$18.05	$16.44	903,217
2019-10-17	$18.26	$18.53	$18.04	$18.30	$16.67	999,670
2019-10-16	$17.83	$18.27	$17.73	$18.06	$16.45	1,106,497
2019-10-15	$17.11	$17.89	$16.96	$17.80	$16.22	1,082,044
2019-10-14	$17.06	$17.28	$16.91	$17.15	$15.62	1,441,882
2019-10-11	$16.99	$17.50	$16.99	$17.22	$15.69	1,799,180
2019-10-10	$16.34	$17.04	$16.27	$16.97	$15.31	1,589,152
2019-10-09	$16.22	$16.29	$16.05	$16.21	$14.62	1,043,956
2019-10-08	$16.22	$16.30	$16.03	$16.09	$14.51	1,414,778
2019-10-07	$16.73	$16.87	$16.33	$16.46	$14.85	1,901,637
2019-10-04	$17.43	$17.47	$16.55	$16.87	$15.22	2,088,929
2019-10-03	$17.78	$17.80	$17.16	$17.44	$15.73	1,549,271
2019-10-02	$18.11	$18.30	$17.49	$17.84	$16.09	1,679,187
2019-10-01	$19.84	$20.05	$18.23	$18.34	$16.54	1,045,652
2019-09-30	$19.86	$20.00	$19.66	$19.68	$17.75	1,108,997
2019-09-27	$19.82	$20.17	$19.72	$19.78	$17.84	920,575
2019-09-26	$19.63	$19.87	$19.48	$19.71	$17.78	1,238,512
2019-09-25	$18.99	$19.87	$18.99	$19.67	$17.74	1,101,867
2019-09-24	$19.79	$19.88	$18.97	$19.07	$17.20	1,293,016
2019-09-23	$19.28	$19.97	$19.25	$19.80	$17.86	1,096,360
2019-09-20	$19.83	$19.97	$19.41	$19.45	$17.55	6,280,502
2019-09-19	$19.78	$20.03	$19.57	$19.79	$17.85	1,042,165
2019-09-18	$19.86	$19.95	$19.57	$19.77	$17.83	1,031,686
2019-09-17	$20.30	$20.36	$19.70	$20.00	$18.04	1,012,965
2019-09-16	$20.05	$20.54	$19.98	$20.29	$18.30	1,262,272
2019-09-13	$20.13	$20.45	$19.83	$20.01	$18.05	1,097,700
2019-09-12	$20.19	$20.22	$19.57	$19.98	$18.02	1,281,306
2019-09-11	$19.82	$20.27	$19.32	$20.24	$18.26	1,542,347
2019-09-10	$18.94	$19.70	$18.90	$19.67	$17.74	2,184,679
2019-09-09	$18.33	$19.06	$18.33	$19.03	$17.17	2,679,556
2019-09-06	$17.93	$18.52	$17.93	$18.19	$16.41	1,443,458
2019-09-05	$17.43	$17.93	$17.23	$17.74	$16.00	1,109,161
2019-09-04	$16.94	$17.18	$16.81	$17.09	$15.42	792,540
2019-09-03	$17.25	$17.36	$16.44	$16.63	$15.00	1,027,380
2019-08-30	$17.48	$17.55	$17.24	$17.47	$15.76	878,658
2019-08-29	$16.85	$17.31	$16.83	$17.27	$15.58	965,112
2019-08-28	$16.25	$16.68	$16.10	$16.59	$14.97	663,941
2019-08-27	$16.54	$16.63	$16.25	$16.31	$14.71	792,985
2019-08-26	$16.50	$16.56	$16.30	$16.42	$14.81	975,132
2019-08-23	$16.94	$16.94	$16.14	$16.28	$14.69	1,241,800
2019-08-22	$17.05	$17.30	$16.91	$17.11	$15.43	799,222
2019-08-21	$17.14	$17.19	$16.95	$17.01	$15.34	787,515
2019-08-20	$17.19	$17.24	$16.82	$16.92	$15.26	598,012
2019-08-19	$17.24	$17.32	$17.05	$17.21	$15.52	900,919
2019-08-16	$16.61	$17.01	$16.50	$16.96	$15.30	1,000,936
2019-08-15	$17.14	$17.14	$16.28	$16.51	$14.89	1,837,392
2019-08-14	$17.81	$17.89	$17.03	$17.11	$15.43	1,204,092
2019-08-13	$18.22	$18.80	$18.02	$18.20	$16.42	911,629
2019-08-12	$18.80	$18.89	$18.21	$18.22	$16.44	1,617,962
2019-08-09	$19.63	$19.67	$18.93	$18.94	$17.09	1,015,176
2019-08-08	$19.38	$19.78	$19.38	$19.73	$17.80	1,355,444
2019-08-07	$18.93	$19.42	$18.84	$19.33	$17.44	1,116,113
2019-08-06	$19.06	$19.29	$18.85	$19.28	$17.39	1,308,436
2019-08-05	$19.08	$19.28	$18.72	$18.90	$17.05	2,202,684
2019-08-02	$19.46	$19.67	$19.25	$19.50	$17.59	1,746,773
2019-08-01	$19.89	$20.21	$19.45	$19.55	$17.64	2,373,231
2019-07-31	$19.52	$20.05	$19.52	$19.60	$17.68	1,943,097
2019-07-30	$18.63	$19.61	$18.63	$19.58	$17.66	1,816,605
2019-07-29	$18.48	$18.99	$18.34	$18.96	$17.10	2,132,708
2019-07-26	$18.32	$18.69	$18.20	$18.56	$16.74	2,453,012
2019-07-25	$20.15	$20.23	$18.19	$18.30	$16.51	3,755,868
2019-07-24	$19.98	$20.80	$19.89	$20.70	$18.67	1,766,946
2019-07-23	$19.95	$20.28	$19.84	$20.14	$18.17	939,502
2019-07-22	$19.70	$20.01	$19.60	$19.74	$17.81	795,179
2019-07-19	$19.54	$19.91	$19.47	$19.68	$17.75	567,897
2019-07-18	$19.53	$19.70	$19.38	$19.46	$17.55	823,865
2019-07-17	$20.15	$20.22	$19.51	$19.51	$17.60	1,202,046
2019-07-16	$19.82	$20.33	$19.69	$20.23	$18.25	1,175,608
2019-07-15	$19.89	$19.89	$19.46	$19.79	$17.85	1,295,128
2019-07-12	$19.31	$19.91	$19.31	$19.88	$17.93	954,740
2019-07-11	$19.71	$19.71	$19.32	$19.47	$17.41	1,021,318
2019-07-10	$20.00	$20.06	$19.59	$19.62	$17.55	907,766
2019-07-09	$19.98	$20.04	$19.41	$19.85	$17.75	1,018,663
2019-07-08	$20.16	$20.37	$20.10	$20.13	$18.00	930,009
2019-07-05	$19.69	$20.32	$19.65	$20.28	$18.14	747,539
2019-07-03	$19.94	$20.00	$19.61	$19.79	$17.70	765,346
2019-07-02	$20.34	$20.44	$19.77	$19.93	$17.83	1,649,745
2019-07-01	$21.15	$21.22	$20.31	$20.55	$18.38	1,246,913
2019-06-28	$20.30	$20.78	$20.27	$20.75	$18.56	3,217,495
2019-06-27	$19.97	$20.35	$19.94	$20.24	$18.10	968,942
2019-06-26	$19.86	$19.95	$19.75	$19.82	$17.73	1,235,463
2019-06-25	$19.63	$19.90	$19.54	$19.78	$17.69	1,371,701
2019-06-24	$20.34	$20.37	$19.64	$19.66	$17.58	1,080,646
2019-06-21	$20.13	$20.76	$20.12	$20.33	$18.18	2,060,859
2019-06-20	$20.25	$20.32	$20.04	$20.23	$18.09	1,104,343
2019-06-19	$19.88	$19.97	$19.71	$19.91	$17.81	992,858
2019-06-18	$19.38	$19.99	$19.25	$19.86	$17.76	1,095,610
2019-06-17	$19.33	$19.46	$19.16	$19.20	$17.17	1,364,774
2019-06-14	$19.98	$19.98	$19.18	$19.34	$17.30	1,456,718
2019-06-13	$20.03	$20.18	$19.86	$20.05	$17.93	1,133,331
2019-06-12	$20.23	$20.23	$19.87	$19.98	$17.87	1,078,178
2019-06-11	$20.76	$20.87	$20.23	$20.28	$18.14	834,103
2019-06-10	$20.32	$20.62	$20.32	$20.55	$18.38	1,022,120
2019-06-07	$20.21	$20.33	$19.98	$20.16	$18.03	1,053,401
2019-06-06	$20.35	$20.39	$19.91	$20.07	$17.95	1,007,345
2019-06-05	$20.33	$20.45	$19.96	$20.34	$18.19	1,467,087
2019-06-04	$19.96	$20.26	$19.86	$20.23	$18.09	1,146,255
2019-06-03	$19.30	$19.66	$19.17	$19.63	$17.56	1,142,788
2019-05-31	$19.43	$19.47	$19.16	$19.28	$17.24	1,209,327
2019-05-30	$19.77	$20.04	$19.65	$19.70	$17.62	792,145
2019-05-29	$20.00	$20.02	$19.61	$19.76	$17.67	1,111,638
2019-05-28	$20.54	$20.66	$20.17	$20.19	$18.06	895,641
2019-05-24	$20.67	$20.69	$20.24	$20.49	$18.33	601,787
2019-05-23	$20.55	$20.55	$20.15	$20.41	$18.26	1,033,927
2019-05-22	$21.01	$21.03	$20.69	$20.85	$18.65	736,104
2019-05-21	$20.95	$21.23	$20.85	$21.16	$18.93	706,911
2019-05-20	$20.67	$20.92	$20.63	$20.84	$18.64	846,927
2019-05-17	$21.03	$21.19	$20.79	$20.93	$18.72	1,186,030
2019-05-16	$21.24	$21.59	$21.15	$21.38	$19.12	1,331,355
2019-05-15	$20.74	$21.17	$20.69	$21.08	$18.85	920,938
2019-05-14	$20.86	$21.23	$20.76	$20.99	$18.77	931,339
2019-05-13	$21.01	$21.22	$20.46	$20.74	$18.55	1,228,433
2019-05-10	$21.34	$21.71	$21.11	$21.58	$19.30	957,573
2019-05-09	$21.25	$21.62	$21.07	$21.50	$19.23	891,612
2019-05-08	$21.72	$21.87	$21.51	$21.53	$19.26	849,013
2019-05-07	$21.93	$22.09	$21.58	$21.79	$19.49	1,172,471
2019-05-06	$21.67	$22.27	$21.59	$22.24	$19.89	1,116,346
2019-05-03	$21.69	$22.25	$21.57	$22.23	$19.88	1,110,414
2019-05-02	$21.54	$21.75	$21.32	$21.57	$19.29	1,237,110
2019-05-01	$21.62	$22.00	$21.40	$21.65	$19.36	1,217,642
2019-04-30	$21.50	$21.72	$21.28	$21.56	$19.28	1,579,000
2019-04-29	$21.59	$21.77	$21.50	$21.55	$19.27	1,341,148
2019-04-26	$21.05	$21.57	$20.95	$21.50	$19.23	1,714,673
2019-04-25	$23.21	$23.63	$20.98	$21.08	$18.85	4,335,637
2019-04-24	$23.86	$24.15	$23.73	$23.97	$21.44	1,288,378
2019-04-23	$23.61	$23.93	$23.49	$23.81	$21.30	861,670
2019-04-22	$23.50	$23.62	$23.36	$23.59	$21.10	794,362
2019-04-18	$23.70	$23.77	$23.49	$23.67	$21.17	1,052,143
2019-04-17	$23.75	$23.80	$23.34	$23.54	$21.05	840,802
2019-04-16	$23.28	$23.59	$23.19	$23.49	$21.01	978,646
2019-04-15	$23.26	$23.37	$22.99	$23.20	$20.75	656,517
2019-04-12	$23.18	$23.49	$23.15	$23.32	$20.86	1,167,803
2019-04-11	$22.81	$23.16	$22.64	$23.12	$20.53	966,526
2019-04-10	$22.48	$22.81	$22.25	$22.76	$20.21	795,988
2019-04-09	$22.85	$22.92	$22.31	$22.38	$19.87	1,096,899
2019-04-08	$22.91	$23.12	$22.78	$23.00	$20.42	1,033,604
2019-04-05	$23.00	$23.28	$22.79	$23.02	$20.44	1,248,311
2019-04-04	$22.47	$22.86	$22.39	$22.82	$20.26	1,494,920
2019-04-03	$22.56	$22.65	$22.26	$22.43	$19.92	1,531,996
2019-04-02	$22.17	$22.38	$22.00	$22.32	$19.82	1,246,398
2019-04-01	$21.97	$22.28	$21.85	$22.13	$19.65	1,450,357
2019-03-29	$21.86	$21.86	$21.58	$21.73	$19.30	1,340,371
2019-03-28	$21.56	$21.78	$21.35	$21.65	$19.22	1,474,989
2019-03-27	$21.44	$21.66	$21.23	$21.55	$19.14	1,237,774
2019-03-26	$21.26	$21.55	$21.03	$21.46	$19.06	1,796,979
2019-03-25	$20.86	$21.29	$20.63	$21.05	$18.69	2,024,389
2019-03-22	$21.85	$22.28	$20.57	$20.96	$18.61	4,417,922
2019-03-21	$22.35	$23.00	$22.29	$22.96	$20.39	1,201,201
2019-03-20	$22.44	$22.74	$22.01	$22.50	$19.98	1,675,284
2019-03-19	$22.86	$22.96	$22.44	$22.46	$19.94	1,563,053
2019-03-18	$22.35	$22.74	$22.28	$22.71	$20.17	1,514,779
2019-03-15	$22.70	$22.86	$22.21	$22.25	$19.76	2,799,663
2019-03-14	$22.94	$23.00	$22.64	$22.69	$20.15	1,298,487
2019-03-13	$22.78	$23.10	$22.69	$22.94	$20.37	1,466,487
2019-03-12	$22.50	$22.66	$22.31	$22.63	$20.09	1,426,513
2019-03-11	$22.21	$22.51	$21.94	$22.47	$19.95	1,716,652
2019-03-08	$22.35	$22.62	$22.23	$22.60	$20.07	1,874,525
2019-03-07	$22.45	$22.67	$22.33	$22.44	$19.93	2,174,563
2019-03-06	$23.07	$23.10	$22.45	$22.54	$20.01	2,231,494
2019-03-05	$23.21	$23.38	$23.12	$23.14	$20.55	1,662,628
2019-03-04	$23.61	$23.84	$23.14	$23.16	$20.56	2,041,462
2019-03-01	$23.54	$23.66	$23.24	$23.53	$20.89	4,119,567
2019-02-28	$23.35	$23.52	$23.19	$23.41	$20.79	2,801,446
2019-02-27	$23.58	$23.67	$23.33	$23.47	$20.84	2,117,325
2019-02-26	$23.77	$23.91	$23.46	$23.63	$20.98	2,898,936
2019-02-25	$24.33	$24.47	$23.77	$23.91	$21.23	3,108,448
2019-02-22	$25.18	$25.28	$23.86	$24.36	$21.63	3,559,430
2019-02-21	$25.91	$26.63	$24.94	$25.02	$22.22	3,492,329
2019-02-20	$25.69	$26.27	$25.65	$25.99	$23.08	2,712,414
2019-02-19	$25.40	$25.78	$25.31	$25.60	$22.73	2,307,044
2019-02-15	$24.95	$25.50	$24.85	$25.47	$22.62	2,114,738
2019-02-14	$24.87	$25.28	$24.76	$24.80	$22.02	2,647,557
2019-02-13	$24.71	$25.17	$24.69	$25.03	$22.23	1,837,695
2019-02-12	$24.37	$24.78	$24.29	$24.65	$21.89	2,650,472
2019-02-11	$23.85	$24.23	$23.80	$24.14	$21.44	1,343,320
2019-02-08	$23.72	$23.83	$23.52	$23.78	$21.12	1,177,072
2019-02-07	$23.75	$23.93	$23.54	$23.89	$21.21	896,981
2019-02-06	$24.00	$24.21	$23.84	$23.90	$21.22	1,219,937
2019-02-05	$23.80	$24.00	$23.73	$23.92	$21.24	1,138,858
2019-02-04	$23.55	$23.92	$23.34	$23.77	$21.11	1,220,691
2019-02-01	$23.40	$23.79	$23.31	$23.55	$20.91	1,368,572
2019-01-31	$23.21	$23.53	$23.16	$23.38	$20.76	1,209,361
2019-01-30	$23.12	$23.41	$22.75	$23.24	$20.64	1,118,332
2019-01-29	$22.86	$23.07	$22.78	$22.87	$20.31	906,523
2019-01-28	$22.15	$22.89	$22.08	$22.72	$20.17	2,046,605
2019-01-25	$22.54	$22.79	$22.39	$22.49	$19.97	1,018,633
2019-01-24	$21.99	$22.46	$21.99	$22.25	$19.76	883,653
2019-01-23	$22.31	$22.41	$21.94	$22.06	$19.59	1,531,211
2019-01-22	$22.40	$22.65	$21.99	$22.20	$19.71	1,770,818
2019-01-18	$22.28	$22.77	$22.28	$22.52	$20.00	1,394,494
2019-01-17	$21.50	$22.35	$21.50	$22.10	$19.62	1,383,965
2019-01-16	$21.53	$21.89	$21.50	$21.61	$19.19	1,338,043
2019-01-15	$21.69	$21.79	$21.28	$21.55	$19.14	1,855,804
2019-01-14	$21.62	$21.95	$21.52	$21.70	$19.27	1,568,183
2019-01-11	$21.64	$21.96	$21.55	$21.87	$19.30	1,460,942
2019-01-10	$21.54	$22.13	$21.46	$21.80	$19.24	2,065,146
2019-01-09	$22.20	$22.74	$21.53	$21.76	$19.21	2,194,257
2019-01-08	$21.94	$22.13	$21.48	$21.92	$19.35	1,951,910
2019-01-07	$21.17	$22.06	$20.66	$21.66	$19.12	3,673,900
2019-01-04	$20.63	$21.25	$20.63	$21.13	$18.65	1,451,020
2019-01-03	$20.70	$20.83	$20.11	$20.25	$17.87	1,103,440
2019-01-02	$20.15	$20.98	$20.13	$20.90	$18.45	1,872,761
2018-12-31	$20.47	$20.65	$19.95	$20.59	$18.17	2,105,910
2018-12-28	$20.79	$21.03	$20.33	$20.43	$18.03	1,238,349
2018-12-27	$19.97	$20.64	$19.93	$20.64	$18.22	2,115,856
2018-12-26	$19.52	$20.53	$19.45	$20.47	$18.07	2,299,371
2018-12-24	$19.58	$19.67	$18.99	$19.40	$17.12	1,119,179
2018-12-21	$20.32	$20.33	$19.64	$19.81	$17.49	3,968,076
2018-12-20	$20.53	$20.86	$20.07	$20.26	$17.88	2,485,279
2018-12-19	$21.43	$21.81	$20.43	$20.50	$18.09	2,407,596
2018-12-18	$21.05	$21.28	$20.90	$21.00	$18.54	3,088,048
2018-12-17	$20.78	$21.42	$20.16	$20.70	$18.27	2,619,638
2018-12-14	$21.27	$21.78	$20.92	$20.95	$18.49	2,590,143
2018-12-13	$22.13	$22.18	$21.66	$21.70	$19.15	2,352,077
2018-12-12	$22.56	$22.56	$22.11	$22.11	$19.52	2,115,103
2018-12-11	$22.83	$22.93	$22.11	$22.11	$19.52	1,986,287
2018-12-10	$21.90	$22.38	$21.65	$22.14	$19.54	2,656,732
2018-12-07	$22.83	$23.09	$21.98	$22.07	$19.48	2,066,811
2018-12-06	$22.00	$22.64	$21.60	$22.61	$19.96	2,533,172
2018-12-04	$23.68	$23.89	$22.42	$22.42	$19.79	2,945,854
2018-12-03	$24.43	$24.48	$23.50	$23.74	$20.95	1,883,923
2018-11-30	$23.24	$24.01	$23.24	$23.83	$21.03	2,264,064
2018-11-29	$23.00	$23.63	$23.00	$23.39	$20.65	1,703,029
2018-11-28	$23.28	$23.69	$22.66	$23.57	$20.80	1,763,986
2018-11-27	$23.25	$23.58	$23.13	$23.14	$20.42	1,892,753
2018-11-26	$23.19	$23.49	$23.01	$23.39	$20.65	2,536,107
2018-11-23	$22.00	$22.54	$22.00	$22.26	$19.65	457,499
2018-11-21	$22.07	$22.59	$22.06	$22.21	$19.60	1,243,424
2018-11-20	$22.26	$22.29	$21.66	$22.00	$19.42	2,267,137
2018-11-19	$22.69	$23.52	$22.61	$22.66	$20.00	2,205,073
2018-11-16	$23.20	$23.48	$22.33	$22.90	$20.21	4,331,723
2018-11-15	$21.00	$21.81	$20.82	$21.74	$19.19	1,791,596
2018-11-14	$20.65	$21.60	$20.65	$21.11	$18.63	1,734,568
2018-11-13	$21.06	$21.38	$20.82	$21.02	$18.55	2,119,044
2018-11-12	$21.48	$21.61	$20.84	$20.93	$18.47	1,873,966
2018-11-09	$21.80	$22.07	$21.25	$21.56	$19.03	2,687,863
2018-11-08	$22.20	$22.75	$22.10	$22.26	$19.65	2,147,676
2018-11-07	$22.24	$22.45	$21.53	$22.40	$19.77	2,423,196
2018-11-06	$22.53	$22.86	$21.67	$22.03	$19.44	2,156,536
2018-11-05	$21.85	$22.89	$21.85	$22.67	$20.01	2,633,915
2018-11-02	$22.96	$23.14	$21.89	$22.26	$19.65	3,060,108
2018-11-01	$21.31	$22.87	$20.70	$22.72	$20.05	5,270,515
2018-10-31	$28.82	$29.47	$28.46	$28.55	$18.14	3,780,110
2018-10-30	$27.12	$28.38	$26.90	$28.26	$17.96	3,205,138
2018-10-29	$28.15	$28.37	$27.06	$27.50	$17.48	4,534,107
2018-10-26	$28.99	$29.05	$27.71	$27.87	$17.71	4,800,275
2018-10-25	$32.06	$32.11	$28.27	$29.29	$18.61	11,290,611
2018-10-24	$35.74	$36.10	$33.26	$33.54	$21.31	3,580,140
2018-10-23	$35.64	$36.28	$34.80	$35.86	$22.79	3,242,213
2018-10-22	$35.92	$36.74	$35.90	$36.44	$23.16	4,302,114
2018-10-19	$35.77	$35.87	$34.94	$35.08	$22.29	1,556,734
2018-10-18	$35.99	$36.18	$35.21	$35.67	$22.67	1,759,911
2018-10-17	$36.94	$37.15	$36.03	$36.34	$23.09	1,977,844
2018-10-16	$36.94	$37.24	$36.54	$37.09	$23.57	1,957,041
2018-10-15	$35.91	$36.89	$35.81	$36.71	$23.33	2,085,550
2018-10-12	$36.57	$36.62	$34.99	$35.96	$22.85	2,900,486
2018-10-11	$37.13	$37.40	$36.36	$36.39	$23.04	2,266,302
2018-10-10	$39.05	$39.09	$37.37	$37.45	$23.71	2,749,037
2018-10-09	$38.80	$39.35	$38.44	$39.10	$24.76	1,769,405
2018-10-08	$38.89	$39.23	$38.71	$38.83	$24.59	2,083,412
2018-10-05	$38.50	$39.17	$38.42	$39.00	$24.69	2,717,974
2018-10-04	$37.40	$38.74	$37.33	$38.21	$24.19	3,266,472
2018-10-03	$36.75	$37.81	$36.75	$37.60	$23.81	2,395,769
2018-10-02	$36.71	$36.93	$36.51	$36.59	$23.17	607,945
2018-10-01	$36.94	$37.05	$36.62	$36.79	$23.29	1,609,991
2018-09-28	$36.38	$36.78	$36.33	$36.64	$23.20	1,047,164
2018-09-27	$36.71	$36.96	$36.58	$36.66	$23.21	1,534,329
2018-09-26	$36.64	$37.24	$36.41	$36.72	$23.25	1,234,901
2018-09-25	$37.18	$37.24	$36.75	$36.78	$23.29	1,061,193
2018-09-24	$37.00	$37.30	$36.82	$37.15	$23.52	2,437,569
2018-09-21	$37.25	$37.45	$37.10	$37.17	$23.54	2,216,875
2018-09-20	$37.63	$37.98	$37.07	$37.17	$23.54	1,671,897
2018-09-19	$36.84	$37.23	$36.76	$37.05	$23.46	1,772,154
2018-09-18	$36.32	$36.84	$36.19	$36.68	$23.22	1,534,794
2018-09-17	$35.84	$36.34	$35.73	$36.24	$22.95	1,313,074
2018-09-14	$35.80	$36.15	$35.58	$35.83	$22.69	1,578,913
2018-09-13	$36.03	$36.16	$35.62	$35.80	$22.67	2,011,955
2018-09-12	$35.75	$35.96	$35.53	$35.93	$22.75	1,213,015
2018-09-11	$35.66	$35.81	$35.32	$35.78	$22.65	1,569,250
2018-09-10	$35.37	$36.06	$35.37	$35.81	$22.67	1,702,850
2018-09-07	$35.83	$35.91	$35.19	$35.32	$22.36	1,314,042
2018-09-06	$36.16	$36.35	$35.86	$35.98	$22.78	1,393,686
2018-09-05	$35.87	$36.28	$35.84	$36.18	$22.91	1,372,438
2018-09-04	$35.81	$35.99	$35.61	$35.92	$22.74	1,044,516
2018-08-31	$35.99	$36.06	$35.74	$35.84	$22.69	1,127,402
2018-08-30	$36.19	$36.28	$35.87	$36.07	$22.84	1,229,487
2018-08-29	$36.94	$36.94	$36.29	$36.31	$22.99	641,420
2018-08-28	$37.08	$37.13	$36.84	$36.88	$23.35	1,330,702
2018-08-27	$36.72	$37.18	$36.64	$36.95	$23.40	858,147
2018-08-24	$36.50	$36.74	$36.30	$36.58	$23.16	1,761,313
2018-08-23	$36.70	$36.78	$36.34	$36.37	$23.03	1,305,014
2018-08-22	$37.09	$37.18	$36.57	$36.66	$23.21	1,075,187
2018-08-21	$36.82	$37.29	$36.67	$37.13	$23.51	2,424,993
2018-08-20	$36.81	$36.89	$36.40	$36.65	$23.21	1,641,031
2018-08-17	$36.61	$36.97	$36.58	$36.78	$23.29	1,391,448
2018-08-16	$36.48	$36.83	$36.36	$36.72	$23.25	1,431,543
2018-08-15	$36.89	$36.99	$35.70	$36.31	$22.99	2,145,841
2018-08-14	$37.42	$37.55	$37.07	$37.09	$23.48	1,587,689
2018-08-13	$37.73	$37.81	$37.26	$37.37	$23.66	1,037,878
2018-08-10	$37.90	$38.09	$37.66	$37.83	$23.95	1,061,621
2018-08-09	$38.16	$38.31	$37.99	$38.16	$24.16	903,104
2018-08-08	$38.16	$38.30	$37.91	$38.13	$24.14	1,075,637
2018-08-07	$38.43	$38.45	$38.14	$38.18	$24.17	1,107,121
2018-08-06	$38.25	$38.34	$38.03	$38.28	$24.24	1,643,637
2018-08-03	$38.23	$38.33	$38.12	$38.20	$24.19	961,889
2018-08-02	$37.93	$38.42	$37.71	$38.21	$24.19	1,303,411
2018-08-01	$37.93	$38.16	$37.67	$38.03	$24.08	2,498,983
2018-07-31	$37.60	$38.25	$37.42	$38.10	$24.12	1,494,807
2018-07-30	$37.60	$37.73	$37.23	$37.39	$23.67	1,742,492
2018-07-27	$38.04	$38.08	$37.08	$37.29	$23.61	2,673,820
2018-07-26	$37.54	$39.19	$36.38	$37.20	$23.55	4,444,373
2018-07-25	$36.48	$37.47	$36.21	$37.27	$23.60	2,909,209
2018-07-24	$37.53	$37.59	$36.52	$36.63	$23.19	3,649,012
2018-07-23	$36.79	$37.20	$36.54	$36.69	$23.23	3,357,042
2018-07-20	$35.90	$37.62	$35.82	$37.07	$23.47	7,360,722
2018-07-19	$35.00	$35.94	$34.93	$35.85	$22.70	3,054,752
2018-07-18	$34.85	$34.98	$34.48	$34.95	$22.13	1,376,293
2018-07-17	$34.58	$34.72	$34.19	$34.68	$21.96	1,269,094
2018-07-16	$34.84	$34.98	$34.47	$34.56	$21.88	1,143,552
2018-07-13	$34.30	$34.96	$34.30	$34.79	$22.03	1,277,063
2018-07-12	$34.60	$34.79	$34.33	$34.62	$21.92	959,837
2018-07-11	$34.44	$34.69	$34.39	$34.52	$21.78	1,438,660
2018-07-10	$35.32	$35.48	$34.50	$34.86	$21.99	1,121,846
2018-07-09	$34.99	$35.38	$34.89	$35.34	$22.29	1,424,432
2018-07-06	$34.58	$34.97	$34.52	$34.71	$21.90	1,646,237
2018-07-05	$34.70	$34.98	$34.25	$34.70	$21.89	2,267,792
2018-07-03	$35.00	$35.27	$34.39	$34.46	$21.74	1,069,034
2018-07-02	$34.07	$34.85	$33.62	$34.82	$21.96	1,975,696
2018-06-29	$33.11	$34.53	$32.93	$34.26	$21.61	4,134,537
2018-06-28	$33.07	$33.31	$32.36	$32.55	$20.53	3,098,765
2018-06-27	$33.49	$33.94	$33.21	$33.21	$20.95	1,330,609
2018-06-26	$33.31	$33.56	$32.99	$33.38	$21.06	1,248,923
2018-06-25	$33.40	$33.55	$32.89	$33.28	$20.99	1,544,397
2018-06-22	$33.75	$34.00	$33.57	$33.70	$21.26	2,249,807
2018-06-21	$33.50	$33.77	$33.24	$33.40	$21.07	1,896,604
2018-06-20	$33.89	$33.89	$33.45	$33.66	$21.23	1,364,435
2018-06-19	$33.72	$34.03	$33.26	$33.71	$21.26	2,296,054
2018-06-18	$34.10	$34.50	$33.91	$34.26	$21.61	1,799,334
2018-06-15	$34.37	$34.46	$33.92	$34.33	$21.66	3,554,946
2018-06-14	$34.69	$34.81	$34.27	$34.61	$21.83	3,120,871
2018-06-13	$34.96	$35.02	$34.57	$34.64	$21.85	2,504,290
2018-06-12	$34.92	$35.20	$34.71	$34.94	$22.04	3,031,491
2018-06-11	$34.62	$35.03	$34.33	$35.02	$22.09	4,013,512
2018-06-08	$34.76	$34.95	$34.37	$34.62	$21.84	4,538,324
2018-06-07	$34.71	$34.88	$34.43	$34.84	$21.98	2,811,304
2018-06-06	$34.75	$34.94	$34.31	$34.66	$21.86	3,933,093
2018-06-05	$34.23	$34.65	$34.03	$34.63	$21.84	2,944,477
2018-06-04	$34.31	$34.60	$34.00	$34.22	$21.59	3,037,558
2018-06-01	$34.77	$34.89	$33.92	$34.23	$21.59	4,154,940
2018-05-31	$35.28	$35.28	$34.20	$34.49	$21.76	3,390,850
2018-05-30	$35.25	$35.41	$34.76	$35.17	$22.19	4,240,825
2018-05-29	$34.92	$35.37	$34.59	$35.06	$22.12	2,899,030
2018-05-25	$34.75	$35.30	$34.65	$35.23	$22.22	3,195,312
2018-05-24	$34.84	$35.07	$34.34	$34.98	$22.07	3,282,232
2018-05-23	$34.69	$34.85	$34.03	$34.80	$21.95	4,443,980
2018-05-22	$36.75	$36.79	$34.76	$34.98	$22.07	6,789,832
2018-05-21	$36.96	$37.29	$36.42	$36.58	$23.07	5,731,637
2018-05-18	$36.00	$36.87	$36.00	$36.54	$23.05	4,920,517
2018-05-17	$35.66	$36.25	$35.47	$35.98	$22.70	2,926,818
2018-05-16	$35.51	$36.25	$35.51	$35.75	$22.55	3,243,355
2018-05-15	$34.84	$35.39	$34.64	$35.31	$22.27	3,752,612
2018-05-14	$34.37	$35.05	$34.37	$34.87	$22.00	6,409,698
2018-05-11	$33.91	$34.37	$33.90	$34.29	$21.63	4,179,709
2018-05-10	$33.50	$33.89	$33.42	$33.83	$21.34	3,858,112
2018-05-09	$33.16	$33.62	$33.11	$33.47	$21.11	3,757,858
2018-05-08	$32.83	$33.06	$32.69	$33.06	$20.85	3,310,437
2018-05-07	$32.03	$32.96	$31.84	$32.78	$20.68	2,377,397
2018-05-04	$31.05	$32.15	$30.98	$32.02	$20.20	1,711,088
2018-05-03	$31.09	$31.31	$30.58	$31.14	$19.64	2,642,507
2018-05-02	$31.15	$31.51	$30.81	$31.10	$19.62	3,681,381
2018-05-01	$31.72	$31.86	$30.93	$31.10	$19.62	3,569,366
2018-04-30	$32.06	$32.52	$31.85	$31.87	$20.10	3,341,777
2018-04-27	$31.91	$32.01	$31.50	$31.88	$20.11	2,555,209
2018-04-26	$31.98	$33.14	$31.64	$31.72	$20.01	6,711,409
2018-04-25	$31.63	$31.93	$31.33	$31.64	$19.96	9,217,762
2018-04-24	$32.09	$33.12	$31.49	$31.75	$20.03	14,995,106
2018-04-23	$31.70	$31.83	$31.45	$31.65	$19.96	2,125,179
2018-04-20	$31.84	$31.91	$31.44	$31.72	$20.01	1,435,707
2018-04-19	$31.98	$32.18	$31.52	$31.74	$20.02	1,982,580
2018-04-18	$31.77	$32.10	$31.75	$31.93	$20.14	2,912,107
2018-04-17	$32.75	$32.75	$31.41	$31.58	$19.92	2,822,636
2018-04-16	$32.53	$32.67	$32.27	$32.64	$20.59	2,399,441
2018-04-13	$32.29	$32.60	$32.07	$32.29	$20.37	3,203,092
2018-04-12	$31.98	$32.24	$31.84	$32.06	$20.22	973,059
2018-04-11	$31.87	$32.20	$31.78	$32.05	$20.14	1,404,469
2018-04-10	$31.97	$32.30	$31.73	$32.10	$20.17	1,583,211
2018-04-09	$31.76	$31.97	$31.45	$31.50	$19.79	1,733,699
2018-04-06	$32.61	$32.74	$31.36	$31.65	$19.88	4,125,270
2018-04-05	$32.50	$32.86	$32.32	$32.75	$20.58	2,439,874
2018-04-04	$31.52	$32.36	$31.30	$32.31	$20.30	2,729,601
2018-04-03	$31.86	$32.27	$31.66	$32.19	$20.22	1,297,060
2018-04-02	$32.54	$32.55	$31.41	$31.68	$19.90	1,685,773
2018-03-29	$32.46	$32.84	$32.26	$32.63	$20.50	2,494,796
2018-03-28	$31.94	$32.33	$31.77	$32.22	$20.24	1,750,691
2018-03-27	$32.32	$32.79	$31.77	$31.99	$20.10	1,152,208
2018-03-26	$32.12	$32.28	$31.61	$32.28	$20.28	2,037,250
2018-03-23	$32.10	$32.37	$31.73	$31.73	$19.93	1,911,297
2018-03-22	$32.52	$32.94	$31.98	$32.02	$20.12	2,391,973
2018-03-21	$33.04	$33.50	$32.99	$33.01	$20.74	1,250,488
2018-03-20	$32.89	$33.34	$32.83	$33.01	$20.74	2,217,524
2018-03-19	$32.65	$32.82	$32.22	$32.78	$20.59	1,758,464
2018-03-16	$32.86	$33.18	$32.72	$32.79	$20.60	5,653,056
2018-03-15	$33.20	$33.40	$32.69	$32.72	$20.56	1,771,516
2018-03-14	$33.71	$33.71	$33.04	$33.18	$20.85	1,026,986
2018-03-13	$33.76	$33.96	$33.07	$33.19	$20.85	1,838,626
2018-03-12	$33.69	$33.90	$33.50	$33.50	$21.05	1,104,074
2018-03-09	$33.48	$33.77	$33.31	$33.74	$21.20	2,569,736
2018-03-08	$33.25	$33.34	$32.90	$33.20	$20.86	1,253,203
2018-03-07	$32.90	$33.27	$32.81	$33.18	$20.85	1,953,822
2018-03-06	$33.35	$33.81	$32.83	$33.15	$20.83	2,378,890
2018-03-05	$33.27	$33.76	$33.15	$33.54	$21.07	2,567,867
2018-03-02	$32.36	$33.37	$32.16	$33.28	$20.91	1,844,876
2018-03-01	$32.77	$33.16	$32.47	$32.74	$20.57	2,134,663
2018-02-28	$33.16	$33.21	$32.62	$32.64	$20.51	2,098,102
2018-02-27	$33.40	$33.92	$33.07	$33.08	$20.78	1,902,152
2018-02-26	$33.67	$34.09	$33.40	$33.52	$21.06	2,583,469
2018-02-23	$34.15	$34.29	$33.06	$33.57	$21.09	2,470,462
2018-02-22	$34.10	$35.44	$33.50	$34.26	$21.52	3,336,412
2018-02-21	$34.88	$35.74	$34.66	$35.23	$22.13	2,500,202
2018-02-20	$34.74	$35.22	$34.26	$34.76	$21.84	1,781,684
2018-02-16	$34.63	$35.38	$34.50	$34.84	$21.89	3,161,994
2018-02-15	$33.82	$34.29	$33.62	$34.06	$21.40	2,049,598
2018-02-14	$32.45	$33.54	$32.26	$33.51	$21.05	1,453,895
2018-02-13	$32.26	$33.03	$32.16	$32.69	$20.54	1,279,291
2018-02-12	$32.01	$32.61	$31.71	$32.40	$20.36	1,485,760
2018-02-09	$32.02	$32.17	$30.96	$31.90	$20.04	1,890,570
2018-02-08	$32.42	$32.64	$31.77	$31.77	$19.96	1,541,616
2018-02-07	$32.50	$32.79	$32.18	$32.46	$20.39	1,538,303
2018-02-06	$31.47	$33.03	$31.25	$32.75	$20.58	2,042,788
2018-02-05	$33.21	$33.75	$32.26	$32.26	$20.27	2,633,977
2018-02-02	$33.98	$34.10	$33.29	$33.59	$21.10	1,597,029
2018-02-01	$34.26	$34.98	$33.82	$34.29	$21.54	2,691,220
2018-01-31	$35.27	$35.56	$34.24	$34.47	$21.66	1,412,842
2018-01-30	$35.13	$35.35	$34.54	$34.96	$21.96	1,405,652
2018-01-29	$36.35	$36.56	$35.52	$35.53	$22.32	1,576,308
2018-01-26	$35.91	$36.46	$35.57	$36.42	$22.88	1,355,544
2018-01-25	$35.76	$36.19	$35.60	$35.84	$22.52	1,368,581
2018-01-24	$36.12	$36.20	$35.36	$35.51	$22.31	3,189,720
2018-01-23	$36.53	$36.56	$35.83	$35.92	$22.57	1,851,435
2018-01-22	$36.60	$36.60	$36.15	$36.51	$22.94	2,020,961
2018-01-19	$36.24	$36.76	$36.11	$36.66	$23.03	1,206,757
2018-01-18	$35.94	$36.30	$35.89	$36.10	$22.68	813,974
2018-01-17	$36.23	$36.48	$36.03	$36.15	$22.71	1,581,875
2018-01-16	$37.37	$37.58	$35.95	$36.11	$22.69	1,635,305
2018-01-12	$36.96	$37.23	$36.90	$37.15	$23.34	690,038
2018-01-11	$36.38	$36.86	$36.30	$36.82	$23.13	1,094,176
2018-01-10	$36.67	$36.82	$36.28	$36.34	$22.75	820,268
2018-01-09	$36.85	$37.15	$36.57	$36.60	$22.91	1,215,086
2018-01-08	$36.55	$36.83	$36.19	$36.72	$22.99	1,237,846
2018-01-05	$36.60	$36.83	$36.20	$36.59	$22.91	2,195,615
2018-01-04	$37.72	$37.84	$36.98	$37.00	$23.16	2,564,023
2018-01-03	$37.79	$38.08	$37.40	$37.58	$23.53	1,680,571
2018-01-02	$37.57	$37.88	$37.34	$37.74	$23.63	1,988,107
2017-12-29	$37.84	$37.99	$37.37	$37.46	$23.45	1,545,438
2017-12-28	$37.76	$37.90	$37.62	$37.88	$23.71	968,581
2017-12-27	$37.61	$37.84	$37.45	$37.55	$23.51	912,553
2017-12-26	$37.27	$37.84	$37.27	$37.54	$23.50	1,086,159
2017-12-22	$37.45	$37.69	$37.24	$37.27	$23.33	753,503
2017-12-21	$37.13	$37.67	$37.04	$37.47	$23.46	686,307
2017-12-20	$37.16	$37.43	$36.85	$37.04	$23.19	1,910,033
2017-12-19	$37.17	$37.28	$36.69	$36.89	$23.09	2,258,512
2017-12-18	$37.13	$37.28	$36.96	$37.19	$23.28	1,441,555
2017-12-15	$36.59	$37.32	$36.59	$36.71	$22.98	2,519,115
2017-12-14	$37.43	$37.46	$36.38	$36.48	$22.84	2,395,798
2017-12-13	$37.04	$38.25	$36.96	$37.36	$23.39	4,747,015
2017-12-12	$37.01	$37.45	$36.24	$36.88	$23.09	8,898,386
2017-12-11	$35.90	$36.12	$35.64	$35.80	$22.41	1,848,465
2017-12-08	$36.30	$36.32	$35.92	$35.95	$22.51	1,530,011
2017-12-07	$35.41	$36.52	$35.41	$36.01	$22.54	2,807,348
2017-12-06	$35.97	$36.16	$35.44	$35.60	$22.29	1,205,706
2017-12-05	$36.00	$36.53	$35.94	$36.07	$22.58	2,028,155
2017-12-04	$35.95	$36.55	$35.44	$36.01	$22.54	4,016,525
2017-12-01	$35.76	$35.85	$34.78	$35.44	$22.19	2,443,596
2017-11-30	$35.44	$35.90	$35.28	$35.65	$22.32	2,315,589
2017-11-29	$34.99	$35.35	$34.98	$35.29	$22.09	1,661,042
2017-11-28	$34.00	$35.01	$34.00	$34.98	$21.90	1,042,794
2017-11-27	$33.93	$34.25	$33.85	$34.01	$21.29	944,607
2017-11-24	$34.20	$34.20	$33.89	$34.04	$21.31	331,300
2017-11-22	$33.89	$34.11	$33.75	$34.04	$21.31	661,465
2017-11-21	$33.80	$33.99	$33.67	$33.80	$21.16	772,474
2017-11-20	$33.56	$33.79	$33.55	$33.70	$21.10	955,629
2017-11-17	$33.24	$33.77	$33.11	$33.63	$21.05	1,174,185
2017-11-16	$33.00	$33.48	$32.94	$33.45	$20.94	1,939,644
2017-11-15	$32.75	$33.11	$32.31	$32.84	$20.56	2,740,510
2017-11-14	$32.81	$33.96	$32.80	$33.15	$20.75	2,263,558
2017-11-13	$32.36	$33.06	$32.14	$32.81	$20.54	2,109,272
2017-11-10	$32.30	$32.83	$32.30	$32.58	$20.40	1,765,316
2017-11-09	$32.18	$32.62	$32.11	$32.31	$20.23	1,159,840
2017-11-08	$32.17	$32.57	$31.97	$32.54	$20.37	1,492,006
2017-11-07	$32.52	$32.60	$31.90	$32.17	$20.14	1,074,416
2017-11-06	$33.00	$33.00	$32.24	$32.49	$20.34	2,644,203
2017-11-03	$32.01	$32.22	$31.90	$32.13	$20.11	990,519
2017-11-02	$32.14	$32.34	$32.00	$32.07	$20.08	1,272,436
2017-11-01	$32.84	$32.87	$32.14	$32.36	$20.26	2,231,517
2017-10-31	$32.10	$32.68	$32.06	$32.52	$20.36	2,607,801
2017-10-30	$32.01	$32.25	$31.42	$31.69	$19.84	3,003,548
2017-10-27	$31.40	$32.11	$31.28	$32.08	$20.08	2,950,929
2017-10-26	$32.08	$33.10	$30.39	$31.54	$19.75	7,856,374
2017-10-25	$34.37	$34.46	$33.20	$33.85	$21.19	1,920,170
2017-10-24	$34.60	$34.67	$34.33	$34.37	$21.52	1,419,644
2017-10-23	$34.60	$34.60	$34.40	$34.46	$21.57	1,050,697
2017-10-20	$34.32	$34.66	$34.28	$34.61	$21.67	1,097,879
2017-10-19	$33.79	$34.21	$33.71	$34.20	$21.41	1,901,967
2017-10-18	$33.94	$34.15	$33.77	$34.03	$21.30	2,241,395
2017-10-17	$34.03	$34.10	$33.72	$33.91	$21.23	1,063,725
2017-10-16	$34.10	$34.51	$34.07	$34.10	$21.35	865,294
2017-10-13	$34.31	$34.36	$33.95	$34.01	$21.29	988,123
2017-10-12	$34.36	$34.72	$34.14	$34.19	$21.40	1,469,770
2017-10-11	$34.67	$34.82	$34.42	$34.63	$21.60	1,809,344
2017-10-10	$34.55	$34.75	$34.39	$34.63	$21.60	1,818,405
2017-10-09	$34.71	$34.95	$34.39	$34.50	$21.52	1,137,449
2017-10-06	$34.93	$35.12	$34.61	$34.73	$21.66	1,391,773
2017-10-05	$34.75	$35.13	$34.39	$35.06	$21.87	1,594,935
2017-10-04	$35.29	$35.83	$34.39	$34.68	$21.63	4,428,119
2017-10-03	$35.31	$35.64	$34.94	$35.07	$21.87	5,786,479
2017-10-02	$35.45	$35.97	$34.97	$35.31	$22.02	12,108,222
2017-09-29	$31.50	$32.30	$31.35	$31.90	$19.90	3,457,234
2017-09-28	$30.83	$31.32	$30.61	$31.18	$19.45	3,405,764
2017-09-27	$30.52	$31.00	$30.42	$30.90	$19.27	1,107,003
2017-09-26	$30.30	$30.58	$30.23	$30.39	$18.95	1,645,583
2017-09-25	$30.19	$30.47	$30.04	$30.40	$18.96	1,090,044
2017-09-22	$30.23	$30.49	$30.19	$30.20	$18.84	860,600
2017-09-21	$30.36	$30.38	$29.93	$30.28	$18.88	1,048,346
2017-09-20	$29.68	$30.63	$29.50	$30.46	$19.00	2,786,943
2017-09-19	$29.66	$29.78	$29.60	$29.69	$18.52	718,165
2017-09-18	$29.68	$29.87	$29.58	$29.66	$18.50	873,100
2017-09-15	$29.33	$29.67	$29.21	$29.56	$18.44	1,822,431
2017-09-14	$29.42	$29.50	$29.22	$29.35	$18.30	1,549,300
2017-09-13	$29.62	$29.62	$29.33	$29.47	$18.38	1,449,542
2017-09-12	$29.43	$29.69	$29.37	$29.67	$18.50	1,214,548
2017-09-11	$28.92	$29.29	$28.73	$29.25	$18.24	894,138
2017-09-08	$28.38	$28.77	$28.25	$28.74	$17.92	1,073,030
2017-09-07	$28.95	$28.95	$28.47	$28.52	$17.79	1,300,066
2017-09-06	$29.34	$29.36	$28.82	$28.89	$18.02	1,447,526
2017-09-05	$29.50	$29.70	$29.09	$29.19	$18.21	1,338,225
2017-09-01	$28.98	$29.67	$28.98	$29.56	$18.44	1,600,786
2017-08-31	$28.95	$28.98	$28.66	$28.84	$17.99	1,327,067
2017-08-30	$28.53	$28.74	$28.43	$28.72	$17.91	775,888
2017-08-29	$28.49	$28.80	$28.35	$28.67	$17.88	1,005,687
2017-08-28	$29.14	$29.49	$28.58	$28.74	$17.92	1,038,537
2017-08-25	$28.75	$29.20	$28.65	$29.02	$18.10	1,866,468
2017-08-24	$28.93	$28.94	$28.63	$28.73	$17.92	948,916
2017-08-23	$28.34	$29.02	$28.28	$28.84	$17.99	1,295,127
2017-08-22	$28.20	$28.59	$28.15	$28.57	$17.82	932,876
2017-08-21	$28.17	$28.24	$27.88	$28.11	$17.53	1,237,386
2017-08-18	$28.14	$28.30	$27.96	$28.20	$17.59	1,197,741
2017-08-17	$28.42	$28.72	$28.22	$28.23	$17.61	1,398,377
2017-08-16	$28.68	$28.72	$28.48	$28.53	$17.79	1,171,293
2017-08-15	$28.73	$29.02	$28.54	$28.67	$17.88	1,101,638
2017-08-14	$28.80	$28.96	$28.63	$28.67	$17.88	1,123,582
2017-08-11	$28.22	$28.73	$28.10	$28.58	$17.82	1,310,647
2017-08-10	$28.64	$28.79	$28.46	$28.51	$17.78	1,435,542
2017-08-09	$28.44	$28.83	$28.30	$28.82	$17.97	1,529,669
2017-08-08	$28.53	$29.29	$28.48	$28.67	$17.88	1,333,538
2017-08-07	$28.22	$28.94	$28.16	$28.69	$17.89	3,326,574
2017-08-04	$27.75	$28.28	$27.60	$28.22	$17.60	1,387,712
2017-08-03	$27.42	$27.63	$27.32	$27.61	$17.22	1,001,295
2017-08-02	$27.50	$27.69	$27.11	$27.39	$17.08	1,204,832
2017-08-01	$27.46	$27.73	$27.27	$27.70	$17.28	1,217,332
2017-07-31	$27.56	$27.66	$27.30	$27.41	$17.09	1,308,756
2017-07-28	$27.60	$27.67	$27.03	$27.44	$17.11	1,276,374
2017-07-27	$28.04	$28.05	$27.18	$27.60	$17.21	2,390,430
2017-07-26	$28.53	$29.00	$26.80	$26.96	$16.81	3,911,603
2017-07-25	$27.79	$28.38	$27.79	$28.15	$17.56	2,385,397
2017-07-24	$27.77	$27.98	$27.66	$27.93	$17.42	1,218,373
2017-07-21	$27.76	$28.10	$27.68	$27.82	$17.35	808,332
2017-07-20	$28.08	$28.25	$27.73	$27.90	$17.40	795,805
2017-07-19	$27.67	$28.13	$27.67	$28.08	$17.51	1,125,034
2017-07-18	$27.63	$27.72	$27.40	$27.65	$17.24	827,713
2017-07-17	$27.38	$27.91	$27.24	$27.69	$17.27	994,290
2017-07-14	$27.41	$27.57	$27.27	$27.39	$17.08	1,761,946
2017-07-13	$27.45	$27.53	$27.24	$27.42	$17.10	760,084
2017-07-12	$27.70	$27.96	$27.35	$27.47	$17.13	1,537,552
2017-07-11	$27.77	$27.93	$27.44	$27.59	$17.13	1,413,014
2017-07-10	$27.76	$28.03	$27.53	$27.70	$17.19	1,132,128
2017-07-07	$27.66	$27.92	$27.35	$27.88	$17.31	1,744,311
2017-07-06	$28.11	$28.24	$27.63	$27.67	$17.18	1,744,820
2017-07-05	$28.20	$28.30	$27.99	$28.22	$17.52	1,361,626
2017-07-03	$28.24	$28.49	$27.98	$28.34	$17.59	934,696
2017-06-30	$28.25	$28.33	$27.70	$28.03	$17.40	2,674,352
2017-06-29	$28.48	$28.48	$27.72	$28.23	$17.52	3,235,499
2017-06-28	$27.57	$28.39	$27.46	$28.35	$17.60	2,425,555
2017-06-27	$27.23	$27.89	$27.23	$27.30	$16.95	2,163,089
2017-06-26	$26.90	$27.44	$26.83	$27.20	$16.88	1,564,157
2017-06-23	$26.54	$26.98	$26.50	$26.81	$16.64	1,704,055
2017-06-22	$26.29	$26.62	$26.20	$26.54	$16.47	1,123,537
2017-06-21	$26.81	$26.86	$26.14	$26.21	$16.27	1,431,396
2017-06-20	$26.73	$26.81	$26.32	$26.63	$16.53	1,078,387
2017-06-19	$26.82	$27.18	$26.63	$27.02	$16.77	1,734,267
2017-06-16	$26.62	$26.90	$26.43	$26.77	$16.62	2,734,593
2017-06-15	$26.46	$26.85	$26.23	$26.72	$16.59	1,454,294
2017-06-14	$27.17	$27.17	$26.46	$26.80	$16.64	2,049,676
2017-06-13	$26.98	$27.30	$26.84	$27.20	$16.88	1,252,032
2017-06-12	$26.65	$27.07	$26.50	$26.93	$16.72	1,598,943
2017-06-09	$26.01	$26.70	$25.93	$26.56	$16.49	1,129,626
2017-06-08	$25.41	$26.13	$25.28	$26.01	$16.15	1,126,019
2017-06-07	$25.70	$25.88	$25.43	$25.49	$15.82	1,275,747
2017-06-06	$25.73	$25.87	$25.50	$25.73	$15.97	2,554,164
2017-06-05	$26.27	$26.35	$25.98	$25.98	$16.13	1,043,175
2017-06-02	$26.02	$26.61	$25.98	$26.27	$16.31	1,608,305
2017-06-01	$25.72	$26.24	$25.48	$26.07	$16.18	2,776,045
2017-05-31	$25.56	$25.56	$25.05	$25.52	$15.84	2,339,680
2017-05-30	$25.81	$25.84	$25.52	$25.66	$15.93	1,364,925
2017-05-26	$26.00	$26.12	$25.81	$25.91	$16.08	1,061,879
2017-05-25	$26.61	$26.61	$26.03	$26.06	$16.18	1,115,435
2017-05-24	$26.76	$26.82	$26.33	$26.51	$16.46	752,612
2017-05-23	$26.60	$26.81	$26.22	$26.79	$16.63	1,182,914
2017-05-22	$26.85	$26.88	$26.39	$26.62	$16.52	1,286,655
2017-05-19	$26.23	$26.82	$26.04	$26.56	$16.49	1,402,287
2017-05-18	$26.10	$26.18	$25.67	$25.89	$16.07	1,515,321
2017-05-17	$26.37	$26.55	$26.13	$26.23	$16.28	1,637,119
2017-05-16	$27.23	$27.23	$26.38	$26.91	$16.70	3,015,438
2017-05-15	$27.22	$27.30	$26.93	$27.17	$16.87	2,244,158
2017-05-12	$27.04	$27.17	$26.75	$26.90	$16.70	864,224
2017-05-11	$27.23	$27.33	$26.75	$27.22	$16.90	888,618
2017-05-10	$27.20	$27.65	$27.19	$27.37	$16.99	1,244,957
2017-05-09	$27.00	$27.29	$26.91	$27.15	$16.85	1,082,711
2017-05-08	$26.89	$27.12	$26.74	$26.92	$16.71	982,941
2017-05-05	$26.98	$27.21	$26.76	$27.12	$16.83	727,619
2017-05-04	$27.08	$27.20	$26.68	$26.80	$16.64	987,322
2017-05-03	$27.14	$27.27	$26.81	$27.02	$16.77	2,389,718
2017-05-02	$27.15	$27.50	$27.10	$27.35	$16.98	2,444,856
2017-05-01	$26.90	$27.14	$26.54	$27.06	$16.80	2,205,833
2017-04-28	$26.78	$26.98	$26.49	$26.90	$16.70	1,913,721
2017-04-27	$27.34	$27.45	$26.82	$26.85	$16.67	1,803,892
2017-04-26	$26.81	$27.93	$26.81	$27.57	$17.11	4,430,226
2017-04-25	$26.95	$27.38	$26.65	$26.76	$16.61	4,042,883
2017-04-24	$26.61	$26.88	$26.47	$26.76	$16.61	2,282,190
2017-04-21	$26.45	$26.65	$25.92	$26.13	$16.22	1,781,703
2017-04-20	$26.12	$26.51	$26.01	$26.43	$16.41	1,378,483
2017-04-19	$25.89	$26.02	$25.63	$25.79	$16.01	987,829
2017-04-18	$25.35	$25.83	$25.27	$25.68	$15.94	1,777,814
2017-04-17	$25.60	$25.70	$25.33	$25.65	$15.92	1,598,923
2017-04-13	$26.13	$26.33	$25.52	$25.52	$15.84	2,346,757
2017-04-12	$27.21	$27.21	$26.13	$26.29	$16.32	2,114,860
2017-04-11	$26.99	$27.45	$26.80	$27.41	$17.01	1,648,274
2017-04-10	$27.32	$27.48	$27.00	$27.17	$16.80	1,056,266
2017-04-07	$26.88	$27.45	$26.74	$27.17	$16.80	1,782,517
2017-04-06	$26.63	$27.14	$26.32	$27.04	$16.72	1,217,308
2017-04-05	$27.14	$27.30	$26.36	$26.44	$16.35	2,278,083
2017-04-04	$26.43	$26.90	$26.23	$26.48	$16.37	1,716,662
2017-04-03	$26.56	$26.80	$26.05	$26.41	$16.33	1,502,949
2017-03-31	$26.55	$26.79	$26.34	$26.55	$16.41	1,743,172
2017-03-30	$26.22	$26.77	$26.22	$26.66	$16.48	1,188,461
2017-03-29	$26.16	$26.38	$25.91	$26.24	$16.22	1,467,238
2017-03-28	$25.52	$26.29	$25.50	$26.24	$16.22	1,464,290
2017-03-27	$25.13	$25.68	$25.01	$25.58	$15.82	1,969,547
2017-03-24	$26.32	$26.59	$25.77	$25.87	$15.99	1,342,154
2017-03-23	$25.93	$26.35	$25.66	$26.20	$16.20	1,653,498
2017-03-22	$25.95	$26.14	$25.66	$25.94	$16.04	1,302,481
2017-03-21	$26.95	$27.00	$25.79	$26.07	$16.12	1,750,748
2017-03-20	$27.27	$27.28	$26.55	$26.83	$16.59	1,971,950
2017-03-17	$26.40	$27.43	$26.25	$27.38	$16.93	4,274,732
2017-03-16	$26.83	$26.83	$26.14	$26.29	$16.25	1,257,871
2017-03-15	$25.82	$26.80	$25.55	$26.72	$16.52	2,179,584
2017-03-14	$25.62	$25.64	$25.14	$25.61	$15.83	1,349,485
2017-03-13	$26.00	$26.16	$25.75	$25.95	$16.04	1,387,611
2017-03-10	$25.98	$26.14	$25.66	$25.95	$16.04	1,433,331
2017-03-09	$26.08	$26.27	$25.57	$25.82	$15.96	1,432,545
2017-03-08	$26.53	$26.67	$26.18	$26.19	$16.19	1,021,570
2017-03-07	$26.82	$26.82	$26.36	$26.51	$16.39	839,060
2017-03-06	$26.27	$26.89	$26.27	$26.80	$16.57	1,425,473
2017-03-03	$26.34	$26.98	$26.30	$26.85	$16.60	1,716,226
2017-03-02	$27.29	$27.43	$26.48	$26.51	$16.39	1,301,472
2017-03-01	$27.54	$27.97	$27.43	$27.45	$16.97	2,470,518
2017-02-28	$27.39	$27.50	$26.75	$26.84	$16.59	2,473,892
2017-02-27	$27.35	$27.69	$27.17	$27.68	$17.11	1,383,045
2017-02-24	$26.56	$27.36	$26.48	$27.35	$16.91	1,513,632
2017-02-23	$27.55	$27.63	$26.66	$26.98	$16.68	1,943,490
2017-02-22	$27.01	$27.70	$26.97	$27.38	$16.93	2,598,462
2017-02-21	$28.69	$28.79	$27.27	$27.43	$16.96	4,383,288
2017-02-17	$28.00	$30.13	$27.85	$28.84	$17.83	4,565,130
2017-02-16	$28.47	$28.68	$27.87	$28.26	$17.47	2,117,117
2017-02-15	$28.01	$28.60	$27.80	$28.51	$17.63	1,465,018
2017-02-14	$28.07	$28.14	$27.60	$28.11	$17.38	820,126
2017-02-13	$28.31	$28.49	$27.92	$28.15	$17.40	1,445,921
2017-02-10	$28.16	$28.20	$27.73	$28.10	$17.37	983,278
2017-02-09	$27.22	$27.97	$27.17	$27.85	$17.22	1,886,638
2017-02-08	$27.21	$27.36	$26.84	$27.30	$16.88	1,141,585
2017-02-07	$27.74	$27.88	$27.13	$27.35	$16.91	1,048,740
2017-02-06	$28.03	$28.24	$27.49	$27.58	$17.05	1,101,007
2017-02-03	$27.59	$28.33	$27.51	$28.25	$17.47	1,730,903
2017-02-02	$27.25	$27.70	$27.25	$27.58	$17.05	1,278,852
2017-02-01	$27.89	$27.97	$27.42	$27.78	$17.18	2,096,541
2017-01-31	$27.65	$27.65	$26.75	$27.54	$17.03	2,072,149
2017-01-30	$28.17	$28.17	$27.26	$27.74	$17.15	3,445,293
2017-01-27	$28.67	$28.80	$28.32	$28.52	$17.63	1,318,734
2017-01-26	$29.13	$29.40	$28.47	$28.54	$17.65	1,410,005
2017-01-25	$28.81	$29.23	$28.57	$29.19	$18.05	1,584,276
2017-01-24	$28.07	$28.58	$27.96	$28.53	$17.64	2,084,904
2017-01-23	$28.44	$28.85	$27.66	$27.85	$17.22	1,371,237
2017-01-20	$28.50	$28.72	$28.22	$28.49	$17.61	1,716,994
2017-01-19	$27.80	$28.48	$27.80	$28.45	$17.59	2,975,468
2017-01-18	$27.53	$27.80	$27.41	$27.58	$17.05	1,252,677
2017-01-17	$28.00	$28.17	$27.50	$27.55	$17.03	1,000,138
2017-01-13	$27.93	$28.40	$27.87	$28.14	$17.40	1,924,726
2017-01-12	$28.18	$28.18	$27.32	$27.94	$17.27	1,633,848
2017-01-11	$28.17	$28.40	$27.92	$28.18	$17.42	1,752,386
2017-01-10	$28.30	$28.48	$28.05	$28.17	$17.35	1,514,861
2017-01-09	$28.60	$28.71	$28.08	$28.09	$17.30	1,713,944
2017-01-06	$27.60	$29.19	$27.60	$28.70	$17.67	3,519,092
2017-01-05	$28.42	$28.64	$27.58	$27.60	$17.00	2,638,144
2017-01-04	$28.25	$28.65	$27.85	$28.45	$17.52	2,718,850
2017-01-03	$27.90	$28.48	$27.55	$28.03	$17.26	2,531,198
2016-12-30	$28.01	$28.23	$27.62	$27.76	$17.10	1,594,763
2016-12-29	$28.04	$28.20	$27.76	$28.06	$17.28	1,182,589
2016-12-28	$28.76	$28.92	$28.01	$28.07	$17.29	939,800
2016-12-27	$28.88	$29.11	$28.58	$28.61	$17.62	1,515,101
2016-12-23	$28.35	$28.78	$28.14	$28.73	$17.69	1,163,013
2016-12-22	$28.04	$28.51	$27.83	$28.41	$17.50	2,042,485
2016-12-21	$28.70	$28.70	$28.05	$28.38	$17.48	1,912,787
2016-12-20	$28.46	$29.15	$28.35	$28.83	$17.76	2,052,865
2016-12-19	$28.09	$28.38	$27.91	$28.34	$17.45	1,914,851
2016-12-16	$27.84	$28.32	$27.78	$28.17	$17.35	3,283,369
2016-12-15	$27.20	$28.01	$27.06	$27.96	$17.22	1,763,641
2016-12-14	$27.62	$28.02	$27.26	$27.45	$16.91	1,835,860
2016-12-13	$28.32	$28.41	$27.61	$27.85	$17.15	2,202,070
2016-12-12	$28.54	$28.76	$28.04	$28.16	$17.34	2,266,018
2016-12-09	$28.51	$28.77	$28.16	$28.33	$17.45	1,971,923
2016-12-08	$29.23	$29.29	$28.34	$28.54	$17.58	2,611,685
2016-12-07	$28.71	$29.31	$28.60	$29.24	$18.01	2,189,218
2016-12-06	$27.85	$28.62	$27.84	$28.62	$17.63	2,144,429
2016-12-05	$28.35	$28.62	$28.00	$28.00	$17.24	2,391,010
2016-12-02	$27.82	$28.30	$27.82	$28.18	$17.35	2,312,832
2016-12-01	$28.03	$28.36	$27.87	$28.06	$17.28	2,981,360
2016-11-30	$27.35	$28.14	$27.35	$27.79	$17.11	2,646,486
2016-11-29	$27.10	$27.31	$26.86	$26.96	$16.60	1,709,143
2016-11-28	$27.27	$27.48	$26.72	$27.30	$16.81	2,801,500
2016-11-25	$27.32	$27.44	$27.20	$27.37	$16.86	830,567
2016-11-23	$26.49	$27.29	$26.34	$27.25	$16.78	2,523,521
2016-11-22	$26.59	$26.73	$26.32	$26.54	$16.34	2,355,850
2016-11-21	$26.19	$26.65	$26.09	$26.25	$16.17	2,593,911
2016-11-18	$25.89	$26.14	$25.86	$25.98	$16.00	2,439,811
2016-11-17	$26.18	$26.39	$25.84	$26.01	$16.02	2,290,576
2016-11-16	$26.80	$27.00	$26.01	$26.10	$16.07	3,189,913
2016-11-15	$27.20	$27.50	$26.43	$26.99	$16.62	4,404,198
2016-11-14	$27.03	$27.98	$26.90	$27.19	$16.75	5,623,951
2016-11-11	$26.42	$27.08	$25.98	$26.81	$16.51	3,735,504
2016-11-10	$25.07	$26.57	$25.05	$26.54	$16.34	6,172,539
2016-11-09	$23.02	$25.03	$22.82	$25.03	$15.41	6,137,206
2016-11-08	$22.31	$22.68	$22.13	$22.63	$13.94	1,823,779
2016-11-07	$22.02	$22.49	$22.02	$22.41	$13.80	2,183,299
2016-11-04	$21.06	$21.62	$20.94	$21.53	$13.26	2,476,275
2016-11-03	$21.10	$21.19	$20.80	$21.08	$12.98	2,206,793
2016-11-02	$21.31	$21.42	$20.92	$21.01	$12.94	2,093,978
2016-11-01	$21.46	$21.63	$21.18	$21.41	$13.19	3,317,122
2016-10-31	$20.92	$21.63	$20.81	$21.35	$13.15	3,433,267
2016-10-28	$21.69	$21.78	$20.88	$21.01	$12.94	5,694,776
2016-10-27	$21.42	$22.13	$21.02	$21.89	$13.48	4,781,785
2016-10-26	$22.34	$22.54	$22.11	$22.29	$13.73	1,960,674
2016-10-25	$23.21	$23.21	$22.09	$22.43	$13.81	3,235,586
2016-10-24	$23.75	$23.80	$23.24	$23.31	$14.36	1,678,478
2016-10-21	$23.02	$23.47	$22.93	$23.44	$14.44	1,031,481
2016-10-20	$23.49	$23.55	$23.09	$23.21	$14.29	1,506,302
2016-10-19	$23.21	$23.79	$23.16	$23.66	$14.57	1,388,898
2016-10-18	$23.33	$23.34	$22.93	$23.13	$14.24	856,421
2016-10-17	$23.00	$23.13	$22.87	$22.90	$14.10	1,444,094
2016-10-14	$23.33	$23.46	$22.83	$23.03	$14.18	1,518,324
2016-10-13	$22.88	$23.11	$22.55	$23.01	$14.17	1,826,000
2016-10-12	$23.36	$23.47	$23.10	$23.28	$14.34	1,568,749
2016-10-11	$24.09	$24.13	$23.38	$23.48	$14.39	1,880,753
2016-10-10	$24.61	$24.71	$24.14	$24.17	$14.82	1,709,689
2016-10-07	$24.89	$24.94	$24.18	$24.33	$14.91	1,467,211
2016-10-06	$24.70	$24.88	$24.46	$24.76	$15.18	1,464,894
2016-10-05	$24.38	$24.89	$24.07	$24.78	$15.19	2,366,055
2016-10-04	$24.49	$24.55	$23.92	$23.97	$14.69	1,180,059
2016-10-03	$24.20	$24.50	$24.07	$24.32	$14.91	1,408,800
2016-09-30	$23.97	$24.34	$23.75	$24.18	$14.82	1,892,245
2016-09-29	$24.41	$24.58	$23.88	$24.02	$14.72	1,698,958
2016-09-28	$23.98	$24.31	$23.68	$24.30	$14.89	1,115,453
2016-09-27	$23.69	$23.94	$23.53	$23.84	$14.61	1,277,163
2016-09-26	$23.94	$24.08	$23.68	$23.83	$14.61	1,105,657
2016-09-23	$24.49	$24.69	$23.94	$24.00	$14.71	1,185,724
2016-09-22	$24.37	$24.60	$24.28	$24.53	$15.04	2,237,841
2016-09-21	$23.83	$24.10	$23.66	$24.07	$14.75	1,198,045
2016-09-20	$23.76	$23.78	$23.40	$23.49	$14.40	1,358,515
2016-09-19	$24.06	$24.21	$23.53	$23.69	$14.52	1,590,459
2016-09-16	$23.22	$23.87	$23.10	$23.80	$14.59	2,676,444
2016-09-15	$23.25	$23.61	$23.20	$23.42	$14.36	1,794,310
2016-09-14	$23.46	$23.62	$23.20	$23.25	$14.25	1,166,483
2016-09-13	$23.52	$23.79	$23.42	$23.43	$14.36	2,635,228
2016-09-12	$23.53	$24.11	$23.35	$23.93	$14.67	2,263,368
2016-09-09	$24.12	$24.50	$23.72	$23.84	$14.61	2,028,359
2016-09-08	$24.35	$24.57	$24.16	$24.43	$14.97	1,265,220
2016-09-07	$24.20	$24.43	$24.15	$24.32	$14.91	1,210,449
2016-09-06	$24.33	$24.33	$23.84	$24.20	$14.83	1,221,237
2016-09-02	$24.33	$24.40	$24.09	$24.25	$14.86	1,432,524
2016-09-01	$24.34	$24.43	$23.79	$24.05	$14.74	2,336,507
2016-08-31	$24.39	$24.54	$24.17	$24.42	$14.97	1,258,232
2016-08-30	$24.37	$24.72	$24.30	$24.53	$15.04	1,126,720
2016-08-29	$24.44	$24.64	$24.38	$24.49	$15.01	1,534,514
2016-08-26	$24.76	$24.90	$24.23	$24.46	$14.99	1,672,453
2016-08-25	$24.61	$24.71	$24.43	$24.56	$15.05	1,587,721
2016-08-24	$24.94	$25.11	$24.54	$24.61	$15.08	1,752,213
2016-08-23	$24.80	$25.34	$24.80	$25.05	$15.35	3,139,801
2016-08-22	$24.44	$24.65	$24.29	$24.58	$15.07	1,497,633
2016-08-19	$24.17	$24.83	$24.15	$24.67	$15.12	2,660,043
2016-08-18	$24.00	$24.42	$23.97	$24.38	$14.94	1,982,925
2016-08-17	$23.77	$24.08	$23.70	$23.96	$14.69	3,137,510
2016-08-16	$23.63	$23.97	$23.46	$23.89	$14.64	1,836,984
2016-08-15	$23.31	$23.72	$23.26	$23.67	$14.51	1,975,142
2016-08-12	$23.27	$23.39	$23.02	$23.22	$14.23	1,816,691
2016-08-11	$23.29	$23.42	$23.10	$23.23	$14.24	1,755,722
2016-08-10	$23.44	$23.67	$23.19	$23.22	$14.23	1,487,860
2016-08-09	$23.93	$23.96	$23.15	$23.27	$14.26	2,209,164
2016-08-08	$23.55	$23.98	$23.48	$23.88	$14.64	2,438,361
2016-08-05	$23.07	$23.55	$23.07	$23.45	$14.37	1,925,066
2016-08-04	$22.96	$23.14	$22.88	$22.95	$14.07	1,646,492
2016-08-03	$22.70	$23.06	$22.61	$22.99	$14.09	1,662,670
2016-08-02	$22.80	$23.07	$22.60	$22.72	$13.93	2,444,963
2016-08-01	$23.03	$23.03	$22.50	$22.91	$14.04	4,259,193
2016-07-29	$22.29	$23.36	$22.15	$23.21	$14.23	6,764,824
2016-07-28	$21.00	$21.15	$20.81	$20.97	$12.85	1,986,901
2016-07-27	$21.31	$21.68	$20.89	$21.09	$12.93	3,336,691
2016-07-26	$20.88	$21.47	$20.88	$21.29	$13.05	3,429,532
2016-07-25	$21.75	$21.80	$20.68	$20.70	$12.69	4,942,470
2016-07-22	$20.75	$21.96	$20.62	$21.96	$13.46	7,846,877
2016-07-21	$21.04	$21.20	$20.68	$20.98	$12.86	6,790,644
2016-07-20	$20.80	$21.15	$20.73	$21.08	$12.92	5,875,856
2016-07-19	$20.93	$21.04	$20.79	$20.86	$12.79	3,402,511
2016-07-18	$20.48	$20.96	$20.36	$20.96	$12.85	3,992,251
2016-07-15	$20.90	$20.96	$20.56	$20.65	$12.66	2,481,205
2016-07-14	$20.60	$21.09	$20.60	$20.87	$12.79	3,021,206
2016-07-13	$20.92	$21.09	$20.45	$20.56	$12.60	2,970,590
2016-07-12	$20.47	$20.97	$20.36	$20.90	$12.74	2,811,580
2016-07-11	$19.87	$20.30	$19.87	$20.20	$12.32	2,045,746
2016-07-08	$19.39	$19.81	$19.39	$19.71	$12.02	2,466,601
2016-07-07	$18.78	$19.34	$18.78	$19.17	$11.69	2,013,023
2016-07-06	$18.85	$19.05	$18.38	$18.71	$11.41	3,446,474
2016-07-05	$18.94	$19.09	$18.61	$19.02	$11.60	2,803,638
2016-07-01	$18.60	$19.30	$18.60	$19.18	$11.69	2,746,403
2016-06-30	$18.32	$18.61	$18.18	$18.57	$11.32	2,622,344
2016-06-29	$18.00	$18.54	$17.69	$18.36	$11.19	2,939,537
2016-06-28	$17.55	$17.90	$17.50	$17.74	$10.82	3,060,846
2016-06-27	$18.28	$18.36	$17.20	$17.28	$10.54	4,839,057
2016-06-24	$18.64	$18.94	$18.43	$18.59	$11.33	3,573,927
2016-06-23	$19.27	$19.47	$19.21	$19.44	$11.85	1,717,334
2016-06-22	$19.01	$19.18	$18.90	$18.98	$11.57	1,898,668
2016-06-21	$18.65	$19.05	$18.55	$19.00	$11.58	3,150,952
2016-06-20	$19.03	$19.10	$18.52	$18.82	$11.47	3,929,904
2016-06-17	$18.16	$19.02	$18.15	$18.94	$11.55	3,809,613
2016-06-16	$18.13	$18.19	$17.69	$18.04	$11.00	2,342,219
2016-06-15	$18.21	$18.61	$18.10	$18.35	$11.19	2,761,088
2016-06-14	$17.99	$18.37	$17.63	$18.14	$11.06	3,936,009
2016-06-13	$18.41	$18.59	$18.02	$18.09	$11.03	3,835,426
2016-06-10	$18.60	$18.69	$18.12	$18.23	$11.11	2,099,267
2016-06-09	$18.75	$18.92	$18.61	$18.85	$11.49	1,525,473
2016-06-08	$18.96	$19.11	$18.85	$18.95	$11.55	1,708,193
2016-06-07	$18.66	$18.96	$18.51	$18.79	$11.46	4,526,882
2016-06-06	$18.06	$18.71	$17.92	$18.67	$11.38	2,381,421
2016-06-03	$18.00	$18.00	$17.58	$17.87	$10.90	1,808,784
2016-06-02	$18.04	$18.19	$17.85	$17.97	$10.96	1,585,082
2016-06-01	$17.95	$18.14	$17.47	$18.12	$11.05	1,487,823
2016-05-31	$18.14	$18.48	$17.94	$18.06	$11.01	2,607,550
2016-05-27	$18.01	$18.22	$17.92	$18.11	$11.04	1,865,932
2016-05-26	$18.30	$18.48	$17.91	$17.95	$10.94	2,740,613
2016-05-25	$17.42	$18.10	$17.40	$18.06	$11.01	2,450,444
2016-05-24	$17.27	$17.41	$16.98	$17.26	$10.52	1,614,086
2016-05-23	$17.15	$17.35	$17.00	$17.14	$10.45	1,422,772
2016-05-20	$16.85	$17.28	$16.79	$17.24	$10.51	1,938,870
2016-05-19	$16.67	$16.80	$16.39	$16.73	$10.20	3,395,297
2016-05-18	$17.36	$17.70	$16.84	$16.92	$10.32	2,500,304
2016-05-17	$17.03	$17.86	$16.87	$17.53	$10.69	2,968,069
2016-05-16	$17.19	$17.47	$17.02	$17.03	$10.38	1,917,349
2016-05-13	$17.18	$17.54	$16.90	$17.04	$10.39	2,543,814
2016-05-12	$17.83	$17.99	$17.26	$17.29	$10.54	2,854,326
2016-05-11	$17.90	$18.17	$17.63	$17.68	$10.78	1,928,101
2016-05-10	$17.27	$17.95	$17.18	$17.90	$10.91	2,312,801
2016-05-09	$17.47	$17.55	$17.08	$17.17	$10.47	2,908,982
2016-05-06	$17.42	$17.80	$17.37	$17.64	$10.76	2,042,239
2016-05-05	$18.21	$18.36	$17.49	$17.53	$10.69	2,468,287
2016-05-04	$18.23	$18.61	$17.93	$17.95	$10.94	3,152,570
2016-05-03	$18.85	$18.92	$18.10	$18.36	$11.19	2,783,739
2016-05-02	$19.64	$19.98	$18.90	$19.16	$11.68	2,802,340
2016-04-29	$19.98	$20.18	$19.35	$19.51	$11.90	2,359,409
2016-04-28	$19.84	$20.24	$19.72	$19.80	$12.07	2,396,322
2016-04-27	$19.72	$20.24	$19.53	$19.90	$12.13	2,149,248
2016-04-26	$19.54	$19.81	$19.25	$19.81	$12.08	2,579,039
2016-04-25	$19.92	$20.42	$19.12	$19.25	$11.74	3,589,002
2016-04-22	$19.53	$20.14	$18.27	$19.93	$12.15	7,631,128
2016-04-21	$19.36	$19.53	$18.47	$18.58	$11.33	4,591,681
2016-04-20	$19.10	$19.41	$18.90	$19.17	$11.69	3,824,500
2016-04-19	$19.14	$19.19	$18.56	$19.07	$11.63	3,077,303
2016-04-18	$19.41	$19.66	$19.13	$19.32	$11.78	2,907,268
2016-04-15	$19.53	$19.73	$19.17	$19.64	$11.97	2,748,286
2016-04-14	$19.87	$19.95	$19.37	$19.67	$11.99	1,962,341
2016-04-13	$19.28	$19.95	$19.03	$19.87	$12.11	2,847,137
2016-04-12	$18.81	$19.35	$18.70	$19.22	$11.65	2,227,774
2016-04-11	$18.51	$18.90	$18.40	$18.59	$11.27	1,856,288
2016-04-08	$18.20	$18.98	$18.17	$18.38	$11.14	2,501,008
2016-04-07	$18.14	$18.29	$17.81	$17.97	$10.90	1,836,689
2016-04-06	$17.85	$18.39	$17.68	$18.25	$11.07	2,555,953
2016-04-05	$17.51	$18.17	$17.36	$17.88	$10.84	2,699,918
2016-04-04	$18.25	$18.54	$17.74	$17.75	$10.76	2,318,532
2016-04-01	$18.04	$18.29	$17.68	$18.22	$11.05	2,423,518
2016-03-31	$18.37	$18.45	$18.07	$18.31	$11.10	2,226,976
2016-03-30	$18.70	$18.86	$18.11	$18.32	$11.11	2,673,227
2016-03-29	$17.88	$18.69	$17.64	$18.58	$11.27	2,639,083
2016-03-28	$18.50	$18.50	$17.61	$18.12	$10.99	3,121,905
2016-03-24	$18.14	$18.52	$17.80	$18.52	$11.23	2,166,219
2016-03-23	$19.31	$19.33	$18.33	$18.33	$11.11	3,068,776
2016-03-22	$19.23	$19.54	$19.03	$19.43	$11.78	2,776,949
2016-03-21	$19.15	$19.49	$18.93	$19.35	$11.73	1,943,706
2016-03-18	$19.13	$19.62	$18.80	$19.21	$11.65	3,186,106
2016-03-17	$18.73	$19.30	$18.56	$19.11	$11.59	2,329,809
2016-03-16	$17.94	$18.66	$17.84	$18.63	$11.30	2,938,660
2016-03-15	$18.16	$18.22	$17.71	$17.99	$10.91	2,944,521
2016-03-14	$18.84	$18.95	$18.27	$18.51	$11.22	2,296,285
2016-03-11	$18.18	$19.03	$18.11	$19.00	$11.52	3,463,620
2016-03-10	$18.41	$18.57	$17.80	$18.05	$10.94	4,223,112
2016-03-09	$18.28	$18.66	$17.90	$18.43	$11.17	4,332,816
2016-03-08	$18.22	$18.40	$17.77	$18.13	$10.99	4,696,618
2016-03-07	$17.00	$18.54	$16.95	$18.49	$11.21	5,099,609
2016-03-04	$17.39	$17.53	$16.79	$16.97	$10.29	4,610,789
2016-03-03	$16.28	$17.46	$16.25	$17.30	$10.49	4,306,204
2016-03-02	$16.23	$16.42	$15.91	$16.23	$9.84	4,170,144
2016-03-01	$16.02	$16.32	$15.76	$16.29	$9.88	3,526,750
2016-02-29	$15.85	$16.05	$15.61	$15.84	$9.60	3,314,926
2016-02-26	$15.92	$16.32	$15.75	$15.85	$9.61	5,989,144
2016-02-25	$15.70	$15.81	$15.31	$15.76	$9.56	7,018,767
2016-02-24	$15.50	$15.85	$14.94	$15.64	$9.48	6,619,129
2016-02-23	$16.31	$16.57	$15.70	$15.73	$9.54	6,333,113
2016-02-22	$16.68	$16.91	$15.96	$16.37	$9.93	8,228,983
2016-02-19	$17.45	$17.65	$15.70	$16.43	$9.96	32,517,244
2016-02-18	$20.98	$21.48	$20.25	$21.12	$12.81	5,833,373
2016-02-17	$21.88	$22.68	$21.87	$22.04	$13.36	2,979,481
2016-02-16	$21.63	$21.89	$21.14	$21.65	$13.13	2,338,967
2016-02-12	$21.21	$21.52	$20.03	$21.44	$13.00	3,678,235
2016-02-11	$20.82	$21.33	$20.36	$20.89	$12.67	2,647,681
2016-02-10	$21.60	$21.92	$21.29	$21.36	$12.95	1,416,938
2016-02-09	$21.34	$21.93	$21.30	$21.58	$13.08	1,741,217
2016-02-08	$21.64	$22.06	$21.27	$21.80	$13.22	2,430,349
2016-02-05	$22.41	$22.71	$22.02	$22.14	$13.42	1,905,981
2016-02-04	$21.40	$22.64	$21.38	$22.51	$13.65	3,007,694
2016-02-03	$21.40	$21.51	$20.49	$21.42	$12.99	2,649,086
2016-02-02	$21.02	$21.20	$20.60	$21.09	$12.79	2,416,919
2016-02-01	$21.18	$21.72	$20.89	$21.55	$13.07	1,867,318
2016-01-29	$20.60	$21.44	$20.49	$21.42	$12.99	3,017,967
2016-01-28	$20.86	$21.18	$20.35	$20.57	$12.47	2,355,198
2016-01-27	$20.51	$21.03	$20.35	$20.47	$12.41	2,347,421
2016-01-26	$20.05	$20.83	$19.86	$20.78	$12.60	2,397,758
2016-01-25	$20.07	$20.43	$19.67	$19.74	$11.97	2,914,255
2016-01-22	$20.19	$20.74	$19.89	$20.14	$12.21	3,643,803
2016-01-21	$19.07	$19.96	$18.95	$19.53	$11.84	2,835,808
2016-01-20	$18.22	$19.46	$17.58	$19.05	$11.55	4,910,391
2016-01-19	$20.18	$20.18	$18.50	$18.92	$11.47	3,937,285
2016-01-15	$19.25	$20.05	$19.18	$20.01	$12.13	3,000,142
2016-01-14	$20.20	$20.30	$19.31	$20.10	$12.19	2,971,434
2016-01-13	$20.85	$21.19	$19.85	$19.96	$12.10	3,265,816
2016-01-12	$21.39	$21.60	$19.93	$20.70	$12.48	3,611,990
2016-01-11	$21.54	$21.67	$20.65	$21.19	$12.78	3,460,343
2016-01-08	$22.34	$22.34	$21.32	$21.36	$12.88	3,258,437
2016-01-07	$22.50	$23.02	$21.61	$21.77	$13.13	4,988,446
2016-01-06	$22.98	$23.19	$22.67	$22.96	$13.85	2,545,523
2016-01-05	$24.32	$24.36	$23.21	$23.41	$14.12	2,478,881
2016-01-04	$23.51	$24.42	$23.40	$24.32	$14.67	2,275,829
2015-12-31	$23.96	$24.32	$23.89	$24.02	$14.48	1,613,041
2015-12-30	$24.42	$24.60	$23.87	$24.13	$14.55	1,675,392
2015-12-29	$24.69	$24.76	$23.95	$24.58	$14.82	1,643,441
2015-12-28	$25.29	$25.29	$24.30	$24.44	$14.74	1,769,105
2015-12-24	$25.39	$25.68	$25.24	$25.46	$15.35	1,031,617
2015-12-23	$24.89	$25.47	$24.74	$25.43	$15.33	2,691,369
2015-12-22	$23.95	$24.75	$23.71	$24.49	$14.77	3,015,235
2015-12-21	$23.88	$24.11	$23.40	$23.62	$14.24	2,485,759
2015-12-18	$23.78	$23.94	$23.50	$23.50	$14.17	5,878,082
2015-12-17	$23.84	$24.09	$23.56	$23.81	$14.36	2,970,408
2015-12-16	$24.28	$24.68	$23.60	$23.95	$14.44	2,603,966
2015-12-15	$23.90	$24.59	$23.87	$24.11	$14.54	2,518,583
2015-12-14	$23.74	$23.91	$23.15	$23.81	$14.36	3,040,530
2015-12-11	$24.12	$24.37	$23.53	$23.69	$14.29	2,291,405
2015-12-10	$23.85	$24.45	$23.84	$24.38	$14.70	2,437,542
2015-12-09	$23.99	$24.75	$23.80	$23.86	$14.39	2,466,155
2015-12-08	$23.79	$24.31	$23.51	$24.01	$14.48	2,749,385
2015-12-07	$25.69	$25.69	$24.19	$24.34	$14.68	3,859,703
2015-12-04	$25.69	$26.00	$25.25	$25.78	$15.55	1,820,720
2015-12-03	$26.88	$27.11	$25.36	$25.75	$15.53	2,580,989
2015-12-02	$27.22	$27.55	$26.64	$26.84	$16.18	1,950,569
2015-12-01	$27.12	$27.34	$26.86	$27.27	$16.44	1,528,852
2015-11-30	$27.04	$27.44	$26.80	$27.15	$16.37	2,032,430
2015-11-27	$27.22	$27.33	$26.80	$26.98	$16.27	722,348
2015-11-25	$26.97	$27.21	$26.57	$26.97	$16.26	1,040,423
2015-11-24	$25.99	$27.04	$25.81	$26.93	$16.24	1,795,213
2015-11-23	$26.29	$26.69	$25.96	$26.04	$15.70	1,939,938
2015-11-20	$26.74	$26.94	$26.25	$26.29	$15.85	1,699,447
2015-11-19	$26.35	$26.67	$26.02	$26.62	$16.05	1,570,863
2015-11-18	$25.95	$26.51	$25.94	$26.27	$15.84	2,418,122
2015-11-17	$25.97	$26.24	$25.54	$25.67	$15.48	2,162,161
2015-11-16	$25.49	$26.08	$25.40	$25.90	$15.62	1,831,395
2015-11-13	$25.54	$26.13	$25.29	$25.53	$15.39	2,831,282
2015-11-12	$26.86	$26.95	$25.63	$25.63	$15.46	4,814,575
2015-11-11	$26.88	$27.38	$26.35	$27.25	$16.43	2,702,668
2015-11-10	$26.67	$27.09	$26.31	$26.84	$16.18	1,959,453
2015-11-09	$27.44	$27.44	$26.24	$26.76	$16.14	3,227,915
2015-11-06	$26.72	$27.55	$26.51	$27.44	$16.55	2,055,439
2015-11-05	$27.06	$27.31	$26.47	$26.92	$16.23	1,802,623
2015-11-04	$27.79	$27.90	$26.81	$27.07	$16.32	3,044,647
2015-11-03	$27.50	$28.25	$27.18	$27.86	$16.80	3,102,824
2015-11-02	$27.05	$27.78	$26.90	$27.47	$16.56	3,108,919
2015-10-30	$25.95	$27.26	$25.83	$27.07	$16.32	3,029,834
2015-10-29	$25.53	$26.45	$25.45	$25.75	$15.53	2,814,905
2015-10-28	$25.66	$26.15	$25.23	$25.88	$15.61	3,365,126
2015-10-27	$26.81	$26.89	$25.17	$25.37	$15.30	4,315,970
2015-10-26	$27.55	$28.02	$26.93	$27.01	$16.29	3,908,079
2015-10-23	$26.81	$30.38	$26.65	$27.58	$16.63	12,366,844
2015-10-22	$26.19	$26.58	$25.63	$26.13	$15.76	3,654,218
2015-10-21	$26.94	$26.99	$25.93	$25.95	$15.65	2,617,953
2015-10-20	$26.31	$27.20	$25.94	$26.87	$16.20	2,110,673
2015-10-19	$26.39	$26.55	$26.01	$26.45	$15.95	2,493,066
2015-10-16	$27.64	$27.65	$26.15	$26.58	$16.03	3,406,478
2015-10-15	$27.65	$27.77	$27.09	$27.70	$16.70	2,456,382
2015-10-14	$27.20	$28.00	$26.88	$27.72	$16.72	2,500,776
2015-10-13	$26.82	$27.80	$26.70	$27.08	$16.33	2,700,749
2015-10-12	$27.17	$27.30	$26.52	$27.13	$16.29	2,337,156
2015-10-09	$27.02	$27.40	$26.37	$27.17	$16.32	3,026,215
2015-10-08	$25.79	$27.06	$25.71	$26.98	$16.20	4,990,774
2015-10-07	$25.18	$26.00	$24.85	$25.83	$15.51	4,076,358
2015-10-06	$24.49	$25.31	$24.35	$24.94	$14.98	3,089,033
2015-10-05	$23.28	$24.70	$23.26	$24.55	$14.74	3,309,721
2015-10-02	$22.00	$23.00	$21.82	$22.98	$13.80	2,598,962
2015-10-01	$23.04	$23.20	$21.96	$22.37	$13.43	3,968,032
2015-09-30	$23.08	$23.37	$22.41	$22.67	$13.62	3,966,890
2015-09-29	$23.43	$23.64	$22.74	$22.90	$13.75	3,045,138
2015-09-28	$23.56	$23.78	$22.83	$23.32	$14.01	4,094,030
2015-09-25	$24.26	$24.35	$23.86	$24.09	$14.47	2,508,604
2015-09-24	$23.50	$24.41	$23.40	$24.07	$14.46	3,353,646
2015-09-23	$24.46	$24.52	$23.55	$23.96	$14.39	3,466,250
2015-09-22	$25.04	$25.08	$23.89	$24.29	$14.59	6,626,625
2015-09-21	$26.05	$26.12	$25.35	$25.45	$15.28	3,911,072
2015-09-18	$27.43	$27.62	$26.42	$26.50	$15.92	3,327,993
2015-09-17	$28.04	$28.47	$27.68	$27.81	$16.70	2,128,313
2015-09-16	$26.90	$28.23	$26.80	$28.11	$16.88	3,848,559
2015-09-15	$26.09	$26.92	$26.02	$26.87	$16.14	2,387,531
2015-09-14	$26.20	$26.28	$25.47	$25.86	$15.53	1,943,129
2015-09-11	$26.03	$26.37	$25.64	$26.23	$15.75	1,821,067
2015-09-10	$26.28	$26.92	$26.14	$26.32	$15.81	1,480,214
2015-09-09	$26.97	$27.06	$26.19	$26.27	$15.78	1,640,911
2015-09-08	$26.86	$27.05	$26.27	$26.70	$16.04	2,537,326

Trinity Industries Inc (TRN) News Headlines

‘Impossible Trinity’ Conundrum Has Caused a Cash Crunch in Asia

None

bloomberg.com March 9, 2025

BORSA MILANO Volatile su incertezze Usa, calo banche pesa su Ftse Mib, bene utility, Leonardo

None

reuters.com March 10, 2025

BORSA MILANO Conferma calo con futures Usa, incertezza premia utility, penalizza banche

None

reuters.com March 10, 2025

Recent Trinity Industries Inc (TRN) News

Italy's Terna to invest 23 billion euros in network over 10 years

None

reuters.com

Published: March 14, 2025

Spirit star Trinity Rodman feels tug of international soccer

None

reuters.com

Published: March 12, 2025

BORSA MILANO Piatta, prevale cautela dopo ribasso ieri, bene Leonardo, Avio e Prysmian

None

reuters.com

Published: March 11, 2025

BORSA MILANO Avvio in cauto rialzo, spunti su Leonardo e Prysmian, ritracciano le banche

None

reuters.com

Published: March 11, 2025

Similar Companies to Trinity Industries Inc (TRN) in the Railroads Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Union Pacific Corp	UNP	Railroads	Industrials	31,721
Norfolk Southern Corp	NSC	Railroads	Industrials	29,100
Canadian National Railway Company	CNI	Railroads	Industrials	24,000
CSX Corp	CSX	Railroads	Industrials	19,200
Canadian Pacific Railway Ltd	CP	Railroads	Industrials	15,000
Trinity Industries Inc	TRN	Railroads	Industrials	12,200
Kansas City Southern	KSU	Railroads	Industrials	9,072
Westinghouse Air Brake Technologies Corp	WAB	Railroads	Industrials	7,000
Greenbrier Cos. Inc	GBX	Railroads	Industrials	4,500
L.B. Foster Co. - Class A	FSTR	Railroads	Industrials	1,578

Trinity Industries Inc (TRN) Exchange: NYSE

$24.99 ($0.61) 2.50%

Trinity Industries Inc - Daily Information

About Trinity Industries Inc (TRN)

Invest in Trinity Industries Inc (TRN)

Built to help smart investors invest smarter.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Historical Stock Data for Trinity Industries Inc (TRN)

Trinity Industries Inc (TRN) News Headlines

Recent Trinity Industries Inc (TRN) News

Italy's Terna to invest 23 billion euros in network over 10 years

Spirit star Trinity Rodman feels tug of international soccer

BORSA MILANO Piatta, prevale cautela dopo ribasso ieri, bene Leonardo, Avio e Prysmian

BORSA MILANO Avvio in cauto rialzo, spunti su Leonardo e Prysmian, ritracciano le banche

Similar Companies to Trinity Industries Inc (TRN) in the Railroads Industry