United States Gasoline Fund LP (UGA) Stock

Data as of April 19, 2024

$72.96 ($-0.08) -0.11%

United States Gasoline Fund LP - Daily Information

Click for more stock information on United States Gasoline Fund LP.

Daily Information	Data
Date	April 19, 2024
Open	$72.72
Previous Close	$72.96
High	$73.16
Low	$71.78
Adjusted Open	$72.72
Previous Adjusted Close	$72.96
Adjusted High	$73.16
Adjusted Low	$71.78

About United States Gasoline Fund LP (UGA)

Historical ETF prices for United States Gasoline Fund (UGA). United States Gasoline Fund, LP (UGA) is a commodity pool that issues limited partnership interests (units). The investment objective of UGA is for the changes in percentage terms of its units' net asset value (NAV) to reflect the changes in percentage terms of the spot price of gasoline (also known as reformulated gasoline blendstock for oxygen blending (RBOB)) for delivery to the New York harbor, as measured by the changes in the price of the futures contract for gasoline traded on the New York Mercantile Exchange (the NYMEX) that is the near month contract to expire, except when the near month contract is within two weeks of expiration, in which case the futures contract will be the next month contract to expire, less UGA's expenses. UGA seeks to achieve its investment objective by investing in a mix of Futures Contracts and Other Gasoline-Related Investments. United States Commodity Funds LLC (USCF) is the general partner of UGA and is responsible for the management of UGA.

Invest in United States Gasoline Fund LP (UGA)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

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

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

Historical Stock Data for United States Gasoline Fund LP (UGA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$72.72	$73.16	$71.78	$72.96	$72.96	46,699
2024-04-12	$73.98	$74.57	$73.03	$73.04	$73.04	50,070
2024-04-11	$72.65	$72.83	$71.93	$72.82	$72.82	24,955
2024-04-10	$72.11	$72.91	$71.12	$72.82	$72.82	33,213
2024-04-09	$72.46	$72.56	$71.71	$72.24	$72.24	18,795
2024-04-08	$72.60	$72.70	$71.42	$71.88	$71.88	42,252
2024-04-05	$73.04	$73.47	$72.53	$72.64	$72.64	20,396
2024-04-04	$71.92	$73.23	$71.68	$72.84	$72.84	26,344
2024-04-03	$72.50	$72.78	$72.13	$72.21	$72.21	55,229
2024-04-02	$71.18	$72.33	$70.74	$72.18	$72.18	45,823
2024-04-01	$70.67	$71.13	$70.07	$70.80	$70.80	69,600
2024-03-28	$70.03	$71.12	$70.03	$70.93	$70.93	15,183
2024-03-27	$70.10	$70.14	$69.45	$69.89	$69.89	37,230
2024-03-26	$70.83	$70.83	$69.89	$70.00	$70.00	26,996
2024-03-25	$70.89	$71.49	$70.89	$71.26	$71.26	18,873
2024-03-22	$71.16	$71.21	$70.66	$70.90	$70.90	9,538
2024-03-21	$70.76	$70.88	$70.07	$70.74	$70.74	40,222
2024-03-20	$70.65	$71.10	$70.45	$71.05	$71.05	35,702
2024-03-19	$71.54	$71.79	$71.29	$71.76	$71.76	18,093
2024-03-18	$71.50	$71.77	$71.17	$71.36	$71.36	43,929
2024-03-15	$69.75	$70.60	$69.64	$70.42	$70.42	24,718
2024-03-14	$69.52	$70.14	$69.47	$69.96	$69.96	26,981
2024-03-13	$68.50	$69.21	$68.45	$69.13	$69.13	33,651
2024-03-12	$66.70	$67.53	$66.48	$67.23	$67.23	12,693
2024-03-11	$65.88	$67.20	$65.34	$66.93	$66.93	21,328
2024-03-08	$65.99	$65.99	$65.40	$65.61	$65.61	16,910
2024-03-07	$65.69	$66.88	$65.52	$66.27	$66.27	18,715
2024-03-06	$66.25	$67.04	$65.98	$66.03	$66.03	12,167
2024-03-05	$66.26	$66.51	$65.52	$65.58	$65.58	38,699
2024-03-04	$67.69	$67.72	$66.81	$67.07	$67.07	24,363
2024-03-01	$67.76	$68.34	$67.52	$67.75	$67.75	89,964
2024-02-29	$65.96	$67.23	$65.84	$66.75	$66.75	27,099
2024-02-28	$67.03	$67.36	$65.70	$65.81	$65.81	46,735
2024-02-27	$66.99	$67.31	$66.49	$67.03	$67.03	26,634
2024-02-26	$65.56	$66.87	$65.54	$66.16	$66.16	37,134
2024-02-23	$65.36	$65.82	$64.85	$64.98	$64.98	53,490
2024-02-22	$65.08	$66.48	$65.01	$66.29	$66.29	40,125
2024-02-21	$65.29	$65.83	$65.21	$65.79	$65.79	13,631
2024-02-20	$65.98	$65.98	$64.93	$65.30	$65.30	44,598
2024-02-16	$65.80	$66.74	$65.76	$66.52	$66.52	17,013
2024-02-15	$66.24	$67.01	$66.17	$66.31	$66.31	13,763
2024-02-14	$68.46	$68.62	$66.15	$66.28	$66.28	16,761
2024-02-13	$68.10	$68.99	$67.74	$68.37	$68.37	19,595
2024-02-12	$67.49	$67.88	$66.60	$67.76	$67.76	16,522
2024-02-09	$67.29	$67.47	$66.71	$66.80	$66.80	9,922
2024-02-08	$66.34	$67.03	$66.12	$67.03	$67.03	35,734
2024-02-07	$64.11	$65.01	$63.75	$65.01	$65.01	34,650
2024-02-06	$63.34	$63.58	$62.89	$63.51	$63.51	16,507
2024-02-05	$61.88	$63.27	$61.51	$63.21	$63.21	18,622
2024-02-02	$61.32	$62.07	$60.72	$61.10	$61.10	46,601
2024-02-01	$63.77	$63.95	$61.77	$62.70	$62.70	111,081
2024-01-31	$65.42	$65.42	$63.47	$63.63	$63.63	15,267
2024-01-30	$64.18	$65.68	$64.11	$65.63	$65.63	22,579
2024-01-29	$65.68	$65.68	$64.38	$64.91	$64.91	35,658
2024-01-26	$65.31	$66.60	$64.64	$66.49	$66.49	20,554
2024-01-25	$64.85	$65.48	$64.40	$65.28	$65.28	15,218
2024-01-24	$64.07	$64.68	$63.77	$64.14	$64.14	18,871
2024-01-23	$63.63	$64.14	$63.48	$63.75	$63.75	15,621
2024-01-22	$63.30	$64.64	$63.26	$64.56	$64.56	30,703
2024-01-19	$63.09	$63.28	$62.24	$62.81	$62.81	22,258
2024-01-18	$61.55	$62.96	$61.41	$62.70	$62.70	35,091
2024-01-17	$60.45	$61.75	$60.41	$61.69	$61.69	13,773
2024-01-16	$62.54	$62.54	$60.79	$61.08	$61.08	15,972
2024-01-12	$62.36	$62.65	$61.13	$61.23	$61.23	16,274
2024-01-11	$61.17	$61.64	$60.58	$61.29	$61.29	23,326
2024-01-10	$61.05	$61.14	$59.38	$59.66	$59.66	14,868
2024-01-09	$59.43	$60.37	$59.10	$59.84	$59.84	16,399
2024-01-08	$58.32	$58.85	$57.87	$58.77	$58.77	32,276
2024-01-05	$61.25	$61.50	$60.58	$60.80	$60.80	17,885
2024-01-04	$61.77	$61.77	$60.23	$60.83	$60.83	48,067
2024-01-03	$61.18	$62.69	$61.08	$62.29	$62.29	21,887
2024-01-02	$61.69	$61.69	$59.99	$60.43	$60.43	41,436
2023-12-29	$61.38	$61.68	$60.37	$60.70	$60.70	12,194
2023-12-28	$61.54	$62.07	$60.43	$60.56	$60.56	18,298
2023-12-27	$62.80	$63.36	$62.06	$62.06	$62.06	27,328
2023-12-26	$62.59	$63.20	$62.33	$62.33	$62.33	9,692
2023-12-22	$63.25	$63.42	$61.51	$61.57	$61.57	13,966
2023-12-21	$62.00	$62.56	$61.84	$62.56	$62.56	13,103
2023-12-20	$63.93	$63.93	$62.89	$63.04	$63.04	10,220
2023-12-19	$62.23	$63.58	$62.23	$63.55	$63.55	15,528
2023-12-18	$63.16	$63.96	$62.15	$62.69	$62.69	15,373
2023-12-15	$61.64	$62.17	$60.69	$61.63	$61.63	32,871
2023-12-14	$60.40	$61.48	$60.40	$61.25	$61.25	28,355
2023-12-13	$57.07	$58.67	$57.07	$58.67	$58.67	29,816
2023-12-12	$57.84	$57.84	$56.91	$57.43	$57.43	23,275
2023-12-11	$58.95	$59.28	$58.83	$59.17	$59.17	8,375
2023-12-08	$59.14	$59.66	$58.99	$59.44	$59.44	33,232
2023-12-07	$58.95	$58.95	$57.80	$58.13	$58.13	13,338
2023-12-06	$59.58	$59.72	$58.22	$58.69	$58.69	32,519
2023-12-05	$62.22	$62.44	$60.87	$60.92	$60.92	21,608
2023-12-04	$61.02	$62.01	$60.78	$61.90	$61.90	35,568
2023-12-01	$62.68	$63.43	$61.16	$61.35	$61.35	121,074
2023-11-30	$65.13	$65.53	$61.92	$62.13	$62.13	33,650
2023-11-29	$63.59	$64.86	$62.43	$64.76	$64.76	41,950
2023-11-28	$62.44	$63.66	$62.32	$63.26	$63.26	17,174
2023-11-27	$61.98	$62.58	$61.81	$62.08	$62.08	15,607
2023-11-24	$62.89	$63.70	$62.20	$62.20	$62.20	8,603
2023-11-22	$61.03	$63.19	$60.71	$63.17	$63.17	39,762
2023-11-21	$63.00	$63.69	$62.60	$63.69	$63.69	10,384
2023-11-20	$63.28	$64.08	$63.18	$63.25	$63.25	25,193
2023-11-17	$60.49	$62.22	$60.49	$62.01	$62.01	23,562
2023-11-16	$60.95	$60.95	$59.45	$59.68	$59.68	38,829
2023-11-15	$61.84	$63.00	$61.80	$62.49	$62.49	29,905
2023-11-14	$64.25	$64.54	$63.16	$63.23	$63.23	30,100
2023-11-13	$61.81	$63.77	$61.81	$63.77	$63.77	41,080
2023-11-10	$62.14	$62.64	$62.14	$62.14	$62.14	20,414
2023-11-09	$61.20	$62.36	$61.20	$61.32	$61.32	23,889
2023-11-08	$61.54	$61.82	$60.37	$60.73	$60.73	26,156
2023-11-07	$61.98	$62.09	$61.45	$61.63	$61.63	65,880
2023-11-06	$63.83	$64.20	$63.58	$63.65	$63.65	41,839
2023-11-03	$62.84	$63.31	$62.08	$62.62	$62.62	30,774
2023-11-02	$62.48	$63.92	$62.48	$63.79	$63.79	133,028
2023-11-01	$64.57	$64.72	$62.00	$62.28	$62.28	162,683
2023-10-31	$63.01	$63.84	$62.77	$63.07	$63.07	12,505
2023-10-30	$64.56	$64.87	$63.00	$63.17	$63.17	9,762
2023-10-27	$63.59	$65.28	$63.59	$65.27	$65.27	14,690
2023-10-26	$63.56	$64.16	$63.25	$63.78	$63.78	19,754
2023-10-25	$64.45	$64.68	$63.05	$64.32	$64.32	19,121
2023-10-24	$64.90	$64.90	$63.35	$63.85	$63.85	23,739
2023-10-23	$66.40	$66.54	$65.29	$65.54	$65.54	22,116
2023-10-20	$67.20	$67.38	$66.60	$66.72	$66.72	31,148
2023-10-19	$65.84	$66.98	$65.64	$66.97	$66.97	28,208
2023-10-18	$65.33	$66.35	$65.10	$66.22	$66.22	41,418
2023-10-17	$64.13	$64.67	$63.93	$64.67	$64.67	10,900
2023-10-16	$64.00	$64.43	$63.79	$64.43	$64.43	28,105
2023-10-13	$62.50	$63.91	$62.50	$63.83	$63.83	43,075
2023-10-12	$62.69	$62.69	$60.69	$61.52	$61.52	51,899
2023-10-11	$63.09	$63.30	$61.89	$62.64	$62.64	31,510
2023-10-10	$63.41	$63.79	$62.97	$63.70	$63.70	11,006
2023-10-09	$63.00	$63.45	$62.62	$62.98	$62.98	27,640
2023-10-06	$62.46	$62.46	$61.55	$61.67	$61.67	18,841
2023-10-05	$61.55	$62.23	$61.25	$61.80	$61.80	32,417
2023-10-04	$64.73	$64.82	$61.80	$61.98	$61.98	78,695
2023-10-03	$67.28	$67.53	$66.18	$66.52	$66.52	125,572
2023-10-02	$68.53	$68.59	$67.42	$67.88	$67.88	61,680
2023-09-29	$68.66	$68.66	$67.36	$67.66	$67.66	51,493
2023-09-28	$70.99	$71.30	$69.40	$69.67	$69.67	28,784
2023-09-27	$72.03	$72.61	$71.62	$71.66	$71.66	37,035
2023-09-26	$69.75	$71.06	$69.56	$71.00	$71.00	19,949
2023-09-25	$70.96	$71.10	$69.81	$70.34	$70.34	30,314
2023-09-22	$72.83	$72.91	$70.63	$71.00	$71.00	28,403
2023-09-21	$72.88	$73.05	$71.99	$72.17	$72.17	102,699
2023-09-20	$72.26	$73.80	$72.03	$72.03	$72.03	145,294
2023-09-19	$74.61	$74.61	$73.13	$73.57	$73.57	53,457
2023-09-18	$75.05	$75.05	$73.85	$74.36	$74.36	26,814
2023-09-15	$74.63	$74.88	$73.81	$74.62	$74.62	29,385
2023-09-14	$75.79	$76.08	$75.16	$75.41	$75.41	24,957
2023-09-13	$74.65	$75.36	$74.17	$75.33	$75.33	15,952
2023-09-12	$74.76	$75.39	$74.56	$74.97	$74.97	22,357
2023-09-11	$74.07	$74.93	$73.51	$74.92	$74.92	32,828
2023-09-08	$73.10	$73.39	$72.65	$72.98	$72.98	18,976
2023-09-07	$72.00	$72.95	$71.30	$72.24	$72.24	42,023
2023-09-06	$70.98	$71.95	$70.41	$71.59	$71.59	29,643
2023-09-05	$72.50	$72.86	$70.69	$71.03	$71.03	52,370
2023-09-01	$70.94	$71.55	$70.66	$71.08	$71.08	34,501
2023-08-31	$70.54	$71.15	$69.53	$70.44	$70.44	21,623
2023-08-30	$70.08	$70.86	$69.98	$70.43	$70.43	10,675
2023-08-29	$70.03	$70.52	$69.21	$70.17	$70.17	32,119
2023-08-28	$71.19	$71.69	$69.93	$70.43	$70.43	41,831
2023-08-25	$70.79	$72.87	$70.40	$72.63	$72.63	58,702
2023-08-24	$69.35	$70.79	$69.32	$70.57	$70.57	17,469
2023-08-23	$69.22	$70.37	$68.84	$70.32	$70.32	29,112
2023-08-22	$70.18	$70.61	$69.86	$70.57	$70.57	25,833
2023-08-21	$71.11	$71.19	$69.55	$70.09	$70.09	77,522
2023-08-18	$70.56	$71.96	$70.56	$71.01	$71.01	15,637
2023-08-17	$73.00	$73.00	$70.90	$70.94	$70.94	29,554
2023-08-16	$72.27	$72.94	$71.67	$72.00	$72.00	18,017
2023-08-15	$73.82	$73.82	$71.79	$71.94	$71.94	24,124
2023-08-14	$73.75	$73.75	$73.02	$73.49	$73.49	53,979
2023-08-11	$73.88	$75.43	$73.75	$74.59	$74.59	58,020
2023-08-10	$73.23	$73.78	$72.55	$73.43	$73.43	20,044
2023-08-09	$72.09	$74.14	$72.03	$74.13	$74.13	38,450
2023-08-08	$69.66	$71.92	$69.22	$71.57	$71.57	22,165
2023-08-07	$71.37	$71.37	$70.14	$71.32	$71.32	34,806
2023-08-04	$70.74	$70.74	$69.93	$70.37	$70.37	56,249
2023-08-03	$69.42	$70.25	$69.15	$70.14	$70.14	15,580
2023-08-02	$72.90	$72.90	$69.88	$70.23	$70.23	31,766
2023-08-01	$72.94	$73.29	$72.28	$72.61	$72.61	12,260
2023-07-31	$73.19	$73.47	$71.93	$73.34	$73.34	53,892
2023-07-28	$73.11	$73.77	$72.40	$72.80	$72.80	20,260
2023-07-27	$71.51	$73.03	$71.34	$72.68	$72.68	13,518
2023-07-26	$71.26	$71.98	$71.26	$71.72	$71.72	18,425
2023-07-25	$71.12	$71.12	$70.03	$70.61	$70.61	24,758
2023-07-24	$70.27	$72.85	$70.03	$71.89	$71.89	67,084
2023-07-21	$69.01	$69.62	$68.72	$69.44	$69.44	18,577
2023-07-20	$67.62	$68.33	$66.93	$68.17	$68.17	23,964
2023-07-19	$66.23	$67.75	$66.23	$67.41	$67.41	26,287
2023-07-18	$65.28	$66.43	$65.28	$66.40	$66.40	14,338
2023-07-17	$64.37	$64.99	$64.18	$64.95	$64.95	10,536
2023-07-14	$65.65	$65.66	$64.95	$65.02	$65.02	24,394
2023-07-13	$66.10	$66.17	$65.23	$66.13	$66.13	17,215
2023-07-12	$64.95	$65.95	$64.95	$65.95	$65.95	20,986
2023-07-11	$63.50	$64.63	$63.50	$64.61	$64.61	15,275
2023-07-10	$63.90	$64.11	$62.98	$63.46	$63.46	13,832
2023-07-07	$62.37	$63.96	$62.37	$63.59	$63.59	12,897
2023-07-06	$60.97	$62.76	$60.67	$62.74	$62.74	13,174
2023-07-05	$62.06	$62.80	$61.69	$62.07	$62.07	6,486
2023-07-03	$62.21	$62.24	$61.33	$61.33	$61.33	13,749
2023-06-30	$61.41	$62.66	$61.41	$62.66	$62.66	12,766
2023-06-29	$60.92	$61.75	$60.92	$61.29	$61.29	17,384
2023-06-28	$59.70	$61.40	$59.61	$60.97	$60.97	11,556
2023-06-27	$60.24	$60.91	$59.45	$59.62	$59.62	8,353
2023-06-26	$60.38	$60.57	$59.61	$60.52	$60.52	4,746
2023-06-23	$59.45	$60.25	$59.01	$60.18	$60.18	11,443
2023-06-22	$60.22	$60.98	$60.13	$60.73	$60.73	10,564
2023-06-21	$60.99	$62.52	$60.99	$62.22	$62.22	6,795
2023-06-20	$62.59	$62.59	$61.19	$62.05	$62.05	22,931
2023-06-16	$62.79	$63.56	$62.49	$63.46	$63.46	30,226
2023-06-15	$61.50	$63.05	$61.05	$62.77	$62.77	17,564
2023-06-14	$60.88	$61.25	$60.42	$60.82	$60.82	13,447
2023-06-13	$60.23	$61.00	$60.23	$60.25	$60.25	18,801
2023-06-12	$60.03	$60.03	$58.77	$58.99	$58.99	27,059
2023-06-09	$61.55	$62.40	$61.49	$61.66	$61.66	13,560
2023-06-08	$62.15	$63.12	$60.30	$61.66	$61.66	26,577
2023-06-07	$60.59	$62.83	$60.59	$62.65	$62.65	22,728
2023-06-06	$59.86	$61.08	$59.86	$60.39	$60.39	5,347
2023-06-05	$60.88	$60.88	$59.67	$59.78	$59.78	21,200
2023-06-02	$59.16	$59.56	$58.43	$59.35	$59.35	12,243
2023-06-01	$56.98	$58.79	$56.92	$57.67	$57.67	39,749
2023-05-31	$58.44	$58.84	$57.60	$57.78	$57.78	39,319
2023-05-30	$59.89	$59.89	$58.39	$59.04	$59.04	21,412
2023-05-26	$61.14	$61.63	$60.99	$61.35	$61.35	8,711
2023-05-25	$61.06	$61.06	$59.66	$60.47	$60.47	18,798
2023-05-24	$61.96	$62.05	$60.74	$61.82	$61.82	28,967
2023-05-23	$60.65	$61.28	$60.60	$60.68	$60.68	16,126
2023-05-22	$59.08	$60.37	$59.06	$60.17	$60.17	13,735
2023-05-19	$59.50	$59.70	$58.92	$59.27	$59.27	16,703
2023-05-18	$59.03	$59.50	$58.88	$59.43	$59.43	7,855
2023-05-17	$58.00	$59.63	$58.00	$59.47	$59.47	19,271
2023-05-16	$57.39	$57.50	$56.86	$57.28	$57.28	11,322
2023-05-15	$56.59	$57.52	$56.17	$57.10	$57.10	60,878
2023-05-12	$57.06	$57.33	$55.94	$56.23	$56.23	13,128
2023-05-11	$57.15	$57.17	$56.64	$57.11	$57.11	7,571
2023-05-10	$57.36	$58.14	$56.88	$57.76	$57.76	28,090
2023-05-09	$56.42	$57.40	$56.21	$57.27	$57.27	8,701
2023-05-08	$56.48	$57.09	$55.82	$56.65	$56.65	10,152
2023-05-05	$54.87	$55.50	$54.87	$55.07	$55.07	12,415
2023-05-04	$53.34	$54.48	$52.98	$53.69	$53.69	19,007
2023-05-03	$55.29	$55.29	$53.29	$53.33	$53.33	47,260
2023-05-02	$57.98	$57.98	$56.05	$56.38	$56.38	21,242
2023-05-01	$58.00	$59.03	$58.00	$59.03	$59.03	11,508
2023-04-28	$58.06	$59.05	$58.00	$58.36	$58.36	18,445
2023-04-27	$57.91	$58.18	$57.29	$57.77	$57.77	12,864
2023-04-26	$58.70	$59.51	$57.91	$57.96	$57.96	19,568
2023-04-25	$60.01	$60.01	$58.61	$59.11	$59.11	11,411
2023-04-24	$59.26	$60.45	$59.06	$60.29	$60.29	17,491
2023-04-21	$59.65	$60.15	$59.36	$59.45	$59.45	13,594
2023-04-20	$58.82	$59.18	$58.51	$59.18	$59.18	24,944
2023-04-19	$61.61	$61.61	$60.28	$60.31	$60.31	56,663
2023-04-18	$62.60	$63.02	$62.03	$62.32	$62.32	14,944
2023-04-17	$64.00	$64.00	$62.78	$63.15	$63.15	26,109
2023-04-14	$64.43	$64.43	$63.55	$64.33	$64.33	15,241
2023-04-13	$64.72	$64.72	$64.16	$64.47	$64.47	21,474
2023-04-12	$64.65	$65.63	$64.19	$64.94	$64.94	25,992
2023-04-11	$63.82	$65.05	$63.82	$64.78	$64.78	21,182
2023-04-10	$63.44	$64.02	$63.30	$63.90	$63.90	15,304
2023-04-06	$64.02	$64.84	$63.31	$63.53	$63.53	17,701
2023-04-05	$62.88	$64.06	$62.36	$63.91	$63.91	42,234
2023-04-04	$62.84	$62.84	$61.30	$62.11	$62.11	22,330
2023-04-03	$62.59	$63.29	$62.28	$62.72	$62.72	38,587
2023-03-31	$60.29	$61.00	$60.05	$60.79	$60.79	9,949
2023-03-30	$59.36	$60.19	$58.93	$59.51	$59.51	15,500
2023-03-29	$60.66	$60.79	$59.60	$59.72	$59.72	8,499
2023-03-28	$60.35	$60.92	$60.00	$60.67	$60.67	16,302
2023-03-27	$58.30	$60.27	$58.30	$60.16	$60.16	25,360
2023-03-24	$57.60	$58.22	$56.91	$57.74	$57.74	10,240
2023-03-23	$58.22	$59.09	$57.73	$57.73	$57.73	14,219
2023-03-22	$56.70	$58.02	$56.70	$57.40	$57.40	15,974
2023-03-21	$57.10	$57.31	$56.22	$56.60	$56.60	16,926
2023-03-20	$55.99	$56.51	$55.36	$56.42	$56.42	11,497
2023-03-17	$55.95	$56.14	$54.65	$55.50	$55.50	13,988
2023-03-16	$53.99	$55.92	$53.13	$55.64	$55.64	38,936
2023-03-15	$55.29	$55.73	$53.35	$54.92	$54.92	49,876
2023-03-14	$56.92	$58.13	$56.69	$56.94	$56.94	33,812
2023-03-13	$57.50	$58.39	$56.73	$57.64	$57.64	79,015
2023-03-10	$57.91	$59.29	$57.84	$58.87	$58.87	25,654
2023-03-09	$59.73	$60.30	$57.98	$57.99	$57.99	28,290
2023-03-08	$59.50	$60.15	$59.14	$59.82	$59.82	27,607
2023-03-07	$62.26	$62.26	$59.85	$60.08	$60.08	34,113
2023-03-06	$61.38	$62.42	$60.88	$62.32	$62.32	46,392
2023-03-03	$59.05	$61.38	$59.05	$61.38	$61.38	37,646
2023-03-02	$59.60	$60.36	$59.53	$59.97	$59.97	49,369
2023-03-01	$59.15	$59.65	$58.62	$59.57	$59.57	44,254
2023-02-28	$59.00	$59.03	$58.40	$58.75	$58.75	21,500
2023-02-27	$58.00	$58.00	$57.00	$57.71	$57.71	13,386
2023-02-24	$56.77	$57.67	$56.33	$57.56	$57.56	31,397
2023-02-23	$57.21	$58.12	$57.21	$57.69	$57.69	23,919
2023-02-22	$58.17	$58.18	$56.45	$56.51	$56.51	17,168
2023-02-21	$59.11	$59.23	$58.16	$58.44	$58.44	20,093
2023-02-17	$57.74	$58.45	$57.18	$58.24	$58.24	20,026
2023-02-16	$60.23	$60.23	$58.56	$58.59	$58.59	24,180
2023-02-15	$59.81	$60.03	$58.74	$59.86	$59.86	9,450
2023-02-14	$59.15	$60.12	$58.86	$59.92	$59.92	14,268
2023-02-13	$60.08	$60.96	$60.04	$60.62	$60.62	16,246
2023-02-10	$59.50	$60.37	$59.50	$60.33	$60.33	30,197
2023-02-09	$58.44	$58.96	$57.99	$58.80	$58.80	15,388
2023-02-08	$59.70	$59.73	$58.11	$59.39	$59.39	19,214
2023-02-07	$57.79	$59.42	$57.63	$59.23	$59.23	20,871
2023-02-06	$56.22	$57.43	$54.75	$57.38	$57.38	23,421
2023-02-03	$58.36	$59.34	$55.77	$55.90	$55.90	60,078
2023-02-02	$59.11	$59.97	$58.87	$58.97	$58.97	33,243
2023-02-01	$60.91	$61.16	$58.59	$59.18	$59.18	43,524
2023-01-31	$59.58	$61.97	$59.58	$61.83	$61.83	27,082
2023-01-30	$61.75	$62.20	$60.23	$60.32	$60.32	21,360
2023-01-27	$63.73	$63.73	$61.83	$62.17	$62.17	20,531
2023-01-26	$63.94	$64.03	$62.96	$63.01	$63.01	52,735
2023-01-25	$63.78	$63.78	$62.24	$62.57	$62.57	46,792
2023-01-24	$64.44	$64.54	$63.48	$63.80	$63.80	118,214
2023-01-23	$64.14	$65.21	$64.14	$64.78	$64.78	40,773
2023-01-20	$63.79	$64.30	$63.00	$63.75	$63.75	39,717
2023-01-19	$61.48	$63.18	$61.41	$62.87	$62.87	28,437
2023-01-18	$62.70	$62.70	$60.74	$60.74	$60.74	38,026
2023-01-17	$61.97	$62.10	$60.82	$61.79	$61.79	32,539
2023-01-13	$59.90	$61.25	$59.76	$61.23	$61.23	30,024
2023-01-12	$59.98	$60.17	$59.31	$59.32	$59.32	51,968
2023-01-11	$57.85	$58.85	$57.33	$58.72	$58.72	28,363
2023-01-10	$56.00	$56.59	$55.71	$56.01	$56.01	14,463
2023-01-09	$55.49	$56.30	$55.26	$55.48	$55.48	40,633
2023-01-06	$55.63	$55.70	$53.95	$54.40	$54.40	96,498
2023-01-05	$54.59	$55.45	$54.56	$54.64	$54.64	15,669
2023-01-04	$55.68	$55.68	$54.16	$54.71	$54.71	47,192
2023-01-03	$58.44	$58.93	$56.60	$57.07	$57.07	38,893
2022-12-30	$57.66	$59.99	$57.66	$59.94	$59.94	49,111
2022-12-29	$56.12	$57.59	$56.12	$57.47	$57.47	29,915
2022-12-28	$56.85	$57.30	$55.45	$56.83	$56.83	39,093
2022-12-27	$57.27	$58.25	$57.00	$57.35	$57.35	31,860
2022-12-23	$56.00	$57.74	$55.91	$57.35	$57.35	36,549
2022-12-22	$54.70	$55.26	$53.91	$54.84	$54.84	15,409
2022-12-21	$54.12	$54.89	$54.10	$54.76	$54.76	17,804
2022-12-20	$52.95	$54.00	$52.62	$53.69	$53.69	37,087
2022-12-19	$52.38	$53.18	$52.00	$52.95	$52.95	21,672
2022-12-16	$51.00	$52.11	$51.00	$51.70	$51.70	26,070
2022-12-15	$54.07	$54.07	$52.56	$52.65	$52.65	29,328
2022-12-14	$52.73	$54.53	$52.73	$54.42	$54.42	23,250
2022-12-13	$51.30	$52.74	$51.22	$52.39	$52.39	31,011
2022-12-12	$49.58	$50.74	$49.58	$50.52	$50.52	43,886
2022-12-09	$49.64	$50.25	$49.22	$49.97	$49.97	20,679
2022-12-08	$51.11	$51.18	$49.45	$49.55	$49.55	32,095
2022-12-07	$51.60	$51.99	$50.15	$50.68	$50.68	42,949
2022-12-06	$53.38	$53.38	$51.59	$52.19	$52.19	40,107
2022-12-05	$56.27	$56.72	$53.30	$53.53	$53.53	34,436
2022-12-02	$56.59	$56.60	$55.03	$55.54	$55.54	22,975
2022-12-01	$58.33	$58.65	$56.60	$56.60	$56.60	22,935
2022-11-30	$56.83	$57.89	$56.51	$57.60	$57.60	69,517
2022-11-29	$56.09	$56.57	$54.86	$55.36	$55.36	22,204
2022-11-28	$54.41	$55.89	$54.41	$54.69	$54.69	42,403
2022-11-25	$57.67	$57.67	$55.51	$55.66	$55.66	16,644
2022-11-23	$56.75	$58.05	$56.33	$57.61	$57.61	28,735
2022-11-22	$58.53	$59.85	$58.46	$59.08	$59.08	44,667
2022-11-21	$55.55	$57.77	$54.61	$57.19	$57.19	68,344
2022-11-18	$55.97	$57.07	$55.75	$56.94	$56.94	62,307
2022-11-17	$58.71	$59.17	$57.71	$58.14	$58.14	55,948
2022-11-16	$59.00	$59.73	$58.12	$59.48	$59.48	52,965
2022-11-15	$59.49	$61.06	$59.09	$59.74	$59.74	53,219
2022-11-14	$61.32	$61.83	$59.78	$59.85	$59.85	27,446
2022-11-11	$62.20	$62.46	$61.31	$62.07	$62.07	38,311
2022-11-10	$60.63	$61.16	$60.24	$60.67	$60.67	22,647
2022-11-09	$61.01	$61.59	$60.23	$60.35	$60.35	44,135
2022-11-08	$63.87	$63.92	$62.34	$62.61	$62.61	21,641
2022-11-07	$64.37	$64.60	$62.87	$63.16	$63.16	37,074
2022-11-04	$66.05	$66.76	$64.31	$64.88	$64.88	70,623
2022-11-03	$63.18	$64.10	$62.47	$63.83	$63.83	33,093
2022-11-02	$61.39	$64.19	$61.39	$63.60	$63.60	65,149
2022-11-01	$61.83	$62.13	$60.82	$61.54	$61.54	43,398
2022-10-31	$59.63	$60.66	$58.73	$59.72	$59.72	51,112
2022-10-28	$61.09	$61.37	$59.95	$60.57	$60.57	116,354
2022-10-27	$61.88	$63.04	$61.65	$62.46	$62.46	83,247
2022-10-26	$60.50	$61.76	$60.50	$61.51	$61.51	89,166
2022-10-25	$59.65	$60.65	$59.46	$60.24	$60.24	43,548
2022-10-24	$58.84	$59.51	$58.72	$59.24	$59.24	63,662
2022-10-21	$58.34	$59.02	$58.13	$58.33	$58.33	19,043
2022-10-20	$59.70	$60.03	$58.40	$58.55	$58.55	28,227
2022-10-19	$57.31	$58.91	$57.18	$58.48	$58.48	19,105
2022-10-18	$57.01	$57.29	$55.75	$57.17	$57.17	53,891
2022-10-17	$59.00	$59.29	$57.28	$57.67	$57.67	51,821
2022-10-14	$59.21	$59.21	$57.67	$58.48	$58.48	72,493
2022-10-13	$58.13	$60.36	$58.13	$59.86	$59.86	45,371
2022-10-12	$57.44	$58.67	$57.11	$58.37	$58.37	17,935
2022-10-11	$58.23	$58.59	$57.56	$57.58	$57.58	26,470
2022-10-10	$60.75	$61.22	$58.11	$58.13	$58.13	62,487
2022-10-07	$59.67	$61.53	$59.29	$60.85	$60.85	92,288
2022-10-06	$59.64	$60.31	$59.13	$59.87	$59.87	54,422
2022-10-05	$59.21	$60.02	$58.04	$59.12	$59.12	78,705
2022-10-04	$58.18	$59.72	$58.12	$59.17	$59.17	86,058
2022-10-03	$55.67	$56.21	$55.00	$55.99	$55.99	67,715
2022-09-30	$52.25	$53.42	$51.77	$52.75	$52.75	31,896
2022-09-29	$54.18	$54.42	$53.25	$53.57	$53.57	22,569
2022-09-28	$52.99	$54.78	$52.68	$54.55	$54.55	31,621
2022-09-27	$51.78	$53.00	$51.78	$52.72	$52.72	44,025
2022-09-26	$51.27	$52.49	$50.23	$51.01	$51.01	46,245
2022-09-23	$51.50	$51.78	$50.42	$51.54	$51.54	84,678
2022-09-22	$54.97	$55.57	$53.66	$54.01	$54.01	40,641
2022-09-21	$54.09	$54.50	$53.02	$53.62	$53.62	45,945
2022-09-20	$53.59	$53.59	$52.71	$53.14	$53.14	24,557
2022-09-19	$51.25	$53.76	$51.25	$53.64	$53.64	52,110
2022-09-16	$53.06	$53.23	$52.41	$52.88	$52.88	33,605
2022-09-15	$53.21	$53.51	$52.14	$53.06	$53.06	54,050
2022-09-14	$55.01	$56.00	$54.79	$55.33	$55.33	34,887
2022-09-13	$53.68	$54.50	$52.84	$54.23	$54.23	30,347
2022-09-12	$54.10	$54.34	$53.26	$53.73	$53.73	29,425
2022-09-09	$52.16	$53.41	$52.16	$52.91	$52.91	21,256
2022-09-08	$50.70	$51.43	$50.50	$50.68	$50.68	56,547
2022-09-07	$51.63	$52.18	$50.23	$50.30	$50.30	78,479
2022-09-06	$54.47	$54.50	$52.69	$52.78	$52.78	49,379
2022-09-02	$53.95	$54.43	$53.36	$53.38	$53.38	59,179
2022-09-01	$52.41	$52.90	$51.55	$51.70	$51.70	90,630
2022-08-31	$53.96	$54.50	$52.71	$52.86	$52.86	77,674
2022-08-30	$56.54	$56.59	$54.93	$55.39	$55.39	90,125
2022-08-29	$57.68	$59.39	$57.58	$59.38	$59.38	30,038
2022-08-26	$57.35	$58.64	$55.95	$58.14	$58.14	139,983
2022-08-25	$58.28	$58.89	$57.89	$57.99	$57.99	43,679
2022-08-24	$59.12	$59.39	$56.63	$58.01	$58.01	68,129
2022-08-23	$59.10	$60.38	$58.86	$59.88	$59.88	58,103
2022-08-22	$59.15	$59.15	$57.09	$58.54	$58.54	50,807
2022-08-19	$60.67	$61.45	$60.12	$60.61	$60.61	41,367
2022-08-18	$60.02	$61.75	$59.98	$60.90	$60.90	128,881
2022-08-17	$58.45	$59.49	$57.70	$58.77	$58.77	42,692
2022-08-16	$58.96	$59.39	$58.18	$58.39	$58.39	40,804
2022-08-15	$58.43	$59.70	$58.29	$59.44	$59.44	47,360
2022-08-12	$61.18	$61.70	$60.73	$61.37	$61.37	28,125
2022-08-11	$62.09	$62.50	$61.26	$61.69	$61.69	36,291
2022-08-10	$59.96	$62.18	$59.06	$61.56	$61.56	112,211
2022-08-09	$58.93	$60.12	$58.83	$59.87	$59.87	43,825
2022-08-08	$57.76	$58.45	$57.14	$58.08	$58.08	63,950
2022-08-05	$55.65	$58.00	$55.54	$57.29	$57.29	89,870
2022-08-04	$57.98	$58.18	$55.60	$55.94	$55.94	174,825
2022-08-03	$62.18	$62.32	$58.42	$58.82	$58.82	108,656
2022-08-02	$60.89	$62.66	$60.64	$61.34	$61.34	48,827
2022-08-01	$60.12	$60.72	$58.80	$60.15	$60.15	86,402
2022-07-29	$64.27	$65.36	$62.24	$62.24	$62.24	98,310
2022-07-28	$63.58	$63.78	$61.81	$62.84	$62.84	55,940
2022-07-27	$63.56	$64.09	$62.33	$63.88	$63.88	47,259
2022-07-26	$64.14	$64.20	$61.27	$61.95	$61.95	47,087
2022-07-25	$61.74	$63.00	$61.30	$62.76	$62.76	75,475
2022-07-22	$60.38	$61.90	$60.38	$60.77	$60.77	69,156
2022-07-21	$59.46	$60.83	$59.30	$60.34	$60.34	40,961
2022-07-20	$63.63	$63.77	$62.55	$62.78	$62.78	32,058
2022-07-19	$61.91	$63.97	$61.91	$63.90	$63.90	35,904
2022-07-18	$63.77	$64.17	$62.42	$62.88	$62.88	121,099
2022-07-15	$61.50	$62.03	$60.85	$61.38	$61.38	40,425
2022-07-14	$60.22	$61.31	$59.43	$60.89	$60.89	113,954
2022-07-13	$60.76	$62.24	$60.44	$61.73	$61.73	61,915
2022-07-12	$63.30	$63.71	$62.01	$62.36	$62.36	78,517
2022-07-11	$65.29	$66.35	$64.67	$66.25	$66.25	36,550
2022-07-08	$65.59	$66.66	$64.27	$65.95	$65.95	45,318
2022-07-07	$64.06	$66.73	$64.06	$65.08	$65.08	97,499
2022-07-06	$63.47	$64.13	$61.09	$61.44	$61.44	182,998
2022-07-05	$68.40	$68.40	$62.67	$63.93	$63.93	194,347
2022-07-01	$69.81	$71.41	$68.88	$70.26	$70.26	92,661
2022-06-30	$68.46	$68.50	$66.09	$67.82	$67.82	112,204
2022-06-29	$73.40	$73.99	$70.15	$70.22	$70.22	97,610
2022-06-28	$71.19	$73.69	$70.82	$73.07	$73.07	87,773
2022-06-27	$72.61	$73.23	$71.18	$71.86	$71.86	67,323
2022-06-24	$70.39	$72.52	$70.39	$72.37	$72.37	60,359
2022-06-23	$71.40	$72.08	$69.17	$69.92	$69.92	80,523
2022-06-22	$68.27	$71.53	$68.11	$70.75	$70.75	122,926
2022-06-21	$71.98	$73.14	$70.45	$71.01	$71.01	486,514
2022-06-17	$70.60	$70.79	$67.56	$70.65	$70.65	254,664
2022-06-16	$71.43	$73.76	$70.80	$72.70	$72.70	124,691
2022-06-15	$72.87	$74.54	$71.84	$72.03	$72.03	213,195
2022-06-14	$75.69	$76.86	$73.39	$74.42	$74.42	120,033
2022-06-13	$76.73	$77.01	$73.94	$74.69	$74.69	132,795
2022-06-10	$79.29	$79.29	$76.79	$77.48	$77.48	95,701
2022-06-09	$79.31	$80.29	$79.12	$79.36	$79.36	96,999
2022-06-08	$76.79	$79.09	$76.44	$78.57	$78.57	128,001
2022-06-07	$76.63	$77.84	$75.48	$77.61	$77.61	212,142
2022-06-06	$79.00	$79.31	$77.72	$78.31	$78.31	156,245
2022-06-03	$77.69	$80.17	$77.29	$80.06	$80.06	166,340
2022-06-02	$75.96	$78.63	$74.86	$78.56	$78.56	117,444
2022-06-01	$75.43	$76.31	$75.22	$75.85	$75.85	119,243
2022-05-31	$74.87	$75.20	$72.86	$73.34	$73.34	121,658
2022-05-27	$70.53	$73.00	$70.52	$72.88	$72.88	173,847
2022-05-26	$69.33	$71.22	$69.33	$70.53	$70.53	82,041
2022-05-25	$69.47	$69.93	$68.45	$69.52	$69.52	83,179
2022-05-24	$67.34	$68.79	$66.77	$68.46	$68.46	45,909
2022-05-23	$68.60	$68.76	$68.08	$68.47	$68.47	58,612
2022-05-20	$68.79	$69.27	$67.75	$68.91	$68.91	104,372
2022-05-19	$65.75	$68.62	$65.39	$68.02	$68.02	196,505
2022-05-18	$70.56	$70.56	$66.15	$66.46	$66.46	124,004
2022-05-17	$71.69	$72.18	$69.69	$69.79	$69.79	100,793
2022-05-16	$71.32	$72.50	$71.08	$71.70	$71.70	184,397
2022-05-13	$69.38	$70.84	$69.12	$70.36	$70.36	176,102
2022-05-12	$67.03	$67.98	$66.43	$67.90	$67.90	65,906
2022-05-11	$64.23	$66.01	$63.81	$65.46	$65.46	77,448
2022-05-10	$64.89	$65.09	$62.52	$62.68	$62.68	48,462
2022-05-09	$66.36	$66.80	$64.59	$64.64	$64.64	146,178
2022-05-06	$66.08	$67.83	$65.23	$67.75	$67.75	156,590
2022-05-05	$65.97	$65.97	$64.10	$65.28	$65.28	47,358
2022-05-04	$64.67	$65.56	$63.90	$65.31	$65.31	134,801
2022-05-03	$61.75	$63.21	$61.62	$62.60	$62.60	29,347
2022-05-02	$60.52	$62.95	$60.20	$62.75	$62.75	55,793
2022-04-29	$62.03	$62.35	$61.08	$61.31	$61.31	92,724
2022-04-28	$61.43	$62.25	$61.16	$61.66	$61.66	162,794
2022-04-27	$58.88	$61.25	$58.80	$60.79	$60.79	49,595
2022-04-26	$58.07	$59.71	$57.82	$59.34	$59.34	40,938
2022-04-25	$55.80	$57.77	$55.70	$57.63	$57.63	34,104
2022-04-22	$58.60	$58.68	$57.97	$58.28	$58.28	24,121
2022-04-21	$58.88	$59.28	$57.96	$58.85	$58.85	35,983
2022-04-20	$57.65	$58.55	$56.73	$58.33	$58.33	16,137
2022-04-19	$57.98	$58.07	$56.96	$57.64	$57.64	71,990
2022-04-18	$60.15	$61.07	$59.12	$59.81	$59.81	38,722
2022-04-14	$57.69	$60.00	$57.65	$59.65	$59.65	70,947
2022-04-13	$56.90	$58.49	$56.26	$58.49	$58.49	57,761
2022-04-12	$55.12	$56.20	$55.12	$56.08	$56.08	37,195
2022-04-11	$53.62	$54.20	$53.22	$53.52	$53.52	34,776
2022-04-08	$54.05	$55.66	$54.00	$55.27	$55.27	44,112
2022-04-07	$54.64	$54.80	$53.07	$53.98	$53.98	34,235
2022-04-06	$56.27	$56.49	$53.88	$54.44	$54.44	46,838
2022-04-05	$57.10	$57.13	$55.09	$55.23	$55.23	115,877
2022-04-04	$56.87	$57.46	$56.37	$56.82	$56.82	32,166
2022-04-01	$55.49	$56.11	$55.44	$55.93	$55.93	37,102
2022-03-31	$56.61	$57.33	$55.69	$55.69	$55.69	86,126
2022-03-30	$58.49	$58.60	$57.54	$58.08	$58.08	40,749
2022-03-29	$54.24	$57.00	$54.17	$56.83	$56.83	102,795
2022-03-28	$58.00	$58.02	$55.35	$55.51	$55.51	99,821
2022-03-25	$59.28	$61.02	$59.18	$60.45	$60.45	55,204
2022-03-24	$60.17	$60.33	$58.93	$59.28	$59.28	70,559
2022-03-23	$59.85	$60.90	$59.85	$60.52	$60.52	58,266
2022-03-22	$59.30	$59.43	$58.12	$58.43	$58.43	50,621
2022-03-21	$58.57	$59.74	$58.53	$59.63	$59.63	94,414
2022-03-18	$56.22	$56.95	$55.62	$56.79	$56.79	65,562
2022-03-17	$55.57	$56.60	$55.21	$56.15	$56.15	75,124
2022-03-16	$53.38	$53.72	$51.86	$52.06	$52.06	176,982
2022-03-15	$52.47	$53.35	$50.68	$51.87	$51.87	230,668
2022-03-14	$56.31	$56.31	$54.42	$55.29	$55.29	208,568
2022-03-11	$57.00	$58.34	$56.78	$57.84	$57.84	207,983
2022-03-10	$58.92	$59.04	$55.14	$55.41	$55.41	273,947
2022-03-09	$62.48	$62.89	$55.22	$58.32	$58.32	401,751
2022-03-08	$65.44	$67.34	$62.50	$64.98	$64.98	332,728
2022-03-07	$62.97	$64.43	$62.21	$62.93	$62.93	286,746
2022-03-04	$60.00	$62.29	$59.63	$61.97	$61.97	178,421
2022-03-03	$58.00	$59.09	$57.46	$57.91	$57.91	108,858
2022-03-02	$56.81	$59.02	$55.14	$58.74	$58.74	216,772
2022-03-01	$53.79	$55.38	$53.70	$54.66	$54.66	150,028
2022-02-28	$51.80	$52.10	$51.35	$51.72	$51.72	70,932
2022-02-25	$50.66	$51.01	$50.16	$50.69	$50.69	88,012
2022-02-24	$53.47	$53.47	$50.79	$51.39	$51.39	150,350
2022-02-23	$50.25	$51.29	$50.15	$50.53	$50.53	133,320
2022-02-22	$51.08	$51.08	$49.85	$50.09	$50.09	71,883
2022-02-18	$48.39	$49.55	$48.29	$49.55	$49.55	45,431
2022-02-17	$48.41	$49.20	$48.36	$49.18	$49.18	37,751
2022-02-16	$49.85	$50.40	$48.46	$48.47	$48.47	67,527
2022-02-15	$49.64	$49.64	$48.91	$49.40	$49.40	54,111
2022-02-14	$49.77	$51.13	$49.65	$50.94	$50.94	56,922
2022-02-11	$49.48	$50.75	$49.33	$50.38	$50.38	82,175
2022-02-10	$48.81	$49.74	$48.77	$48.88	$48.88	111,488
2022-02-09	$48.72	$49.11	$48.32	$48.86	$48.86	48,798
2022-02-08	$48.65	$48.65	$47.83	$48.36	$48.36	73,557
2022-02-07	$49.33	$49.58	$49.16	$49.40	$49.40	33,350
2022-02-04	$49.29	$49.62	$48.98	$49.10	$49.10	67,389
2022-02-03	$47.52	$48.62	$47.30	$48.42	$48.42	24,997
2022-02-02	$47.78	$48.03	$47.31	$48.01	$48.01	61,669
2022-02-01	$46.75	$47.55	$46.50	$47.53	$47.53	49,807
2022-01-31	$47.27	$47.27	$46.50	$47.17	$47.17	49,621
2022-01-28	$47.21	$47.30	$46.33	$46.82	$46.82	49,526
2022-01-27	$47.05	$47.10	$46.24	$46.86	$46.86	39,290
2022-01-26	$45.91	$46.60	$45.85	$46.02	$46.02	40,304
2022-01-25	$44.51	$45.31	$44.35	$45.27	$45.27	22,264
2022-01-24	$44.34	$44.54	$43.67	$44.42	$44.42	32,779
2022-01-21	$44.97	$45.29	$44.47	$44.89	$44.89	28,150
2022-01-20	$45.06	$45.66	$44.80	$44.80	$44.80	34,084
2022-01-19	$45.19	$45.67	$45.05	$45.10	$45.10	27,963
2022-01-18	$44.81	$45.16	$44.64	$45.13	$45.13	48,049
2022-01-14	$44.32	$44.82	$44.21	$44.82	$44.82	33,782
2022-01-13	$44.31	$44.31	$43.65	$43.74	$43.74	32,782
2022-01-12	$43.78	$44.26	$43.62	$44.04	$44.04	46,913
2022-01-11	$42.56	$43.51	$42.36	$43.48	$43.48	22,702
2022-01-10	$42.34	$42.35	$41.86	$41.99	$41.99	20,033
2022-01-07	$42.63	$42.71	$42.32	$42.49	$42.49	25,650
2022-01-06	$42.60	$42.80	$42.36	$42.50	$42.50	13,908
2022-01-05	$42.25	$42.64	$41.90	$41.97	$41.97	24,289
2022-01-04	$41.95	$42.22	$41.91	$42.04	$42.04	19,333
2022-01-03	$41.09	$41.90	$41.09	$41.57	$41.57	33,086
2021-12-31	$41.90	$42.03	$40.94	$40.96	$40.96	37,145
2021-12-30	$42.00	$42.30	$41.85	$41.97	$41.97	23,942
2021-12-29	$41.31	$42.16	$41.16	$41.80	$41.80	56,945
2021-12-28	$41.21	$41.56	$41.10	$41.39	$41.39	21,461
2021-12-27	$40.69	$41.56	$40.44	$41.14	$41.14	25,710
2021-12-23	$40.34	$40.85	$40.19	$40.81	$40.81	63,542
2021-12-22	$39.34	$40.11	$39.33	$40.00	$40.00	19,400
2021-12-21	$39.11	$39.74	$38.94	$39.74	$39.74	23,777
2021-12-20	$38.18	$38.61	$37.21	$38.60	$38.60	24,891
2021-12-17	$39.31	$39.56	$38.65	$39.32	$39.32	32,573
2021-12-16	$39.50	$40.11	$39.47	$39.88	$39.88	24,738
2021-12-15	$38.69	$39.44	$38.21	$39.44	$39.44	23,175
2021-12-14	$38.60	$38.81	$38.12	$38.66	$38.66	24,248
2021-12-13	$39.06	$39.48	$38.92	$39.00	$39.00	68,691
2021-12-10	$39.20	$39.45	$39.03	$39.42	$39.42	29,073
2021-12-09	$39.43	$39.65	$38.73	$38.73	$38.73	20,441
2021-12-08	$39.00	$39.60	$38.77	$39.59	$39.59	32,380
2021-12-07	$38.17	$39.00	$38.17	$38.57	$38.57	27,209
2021-12-06	$36.45	$37.82	$36.36	$37.82	$37.82	50,368
2021-12-03	$37.10	$37.16	$35.64	$35.85	$35.85	72,681
2021-12-02	$35.47	$36.79	$35.30	$36.34	$36.34	99,764
2021-12-01	$36.85	$37.28	$35.58	$35.75	$35.75	59,815
2021-11-30	$36.36	$36.68	$35.05	$35.97	$35.97	146,064
2021-11-29	$38.68	$38.84	$36.87	$37.14	$37.14	85,454
2021-11-26	$39.05	$39.05	$36.30	$36.81	$36.81	131,971
2021-11-24	$41.60	$42.00	$41.51	$41.52	$41.52	60,644
2021-11-23	$40.86	$42.02	$40.79	$41.89	$41.89	80,405
2021-11-22	$39.88	$40.62	$39.88	$40.26	$40.26	71,474
2021-11-19	$40.36	$40.44	$39.38	$39.47	$39.47	101,308
2021-11-18	$41.21	$41.37	$40.77	$41.24	$41.24	64,663
2021-11-17	$41.77	$41.77	$40.67	$41.26	$41.26	64,908
2021-11-16	$42.24	$42.46	$41.85	$42.21	$42.21	25,196
2021-11-15	$41.06	$42.03	$40.83	$41.89	$41.89	44,848
2021-11-12	$41.29	$41.69	$41.29	$41.50	$41.50	38,510
2021-11-11	$41.57	$41.91	$41.20	$41.46	$41.46	128,209
2021-11-10	$42.35	$42.47	$40.99	$41.27	$41.27	58,674
2021-11-09	$42.21	$42.72	$42.07	$42.65	$42.65	41,654
2021-11-08	$41.47	$41.91	$41.47	$41.84	$41.84	242,944
2021-11-05	$41.24	$42.10	$40.98	$41.60	$41.60	41,596
2021-11-04	$43.04	$43.10	$40.93	$41.21	$41.21	117,799
2021-11-03	$42.57	$42.92	$41.73	$41.84	$41.84	90,168
2021-11-02	$43.09	$44.03	$43.00	$43.82	$43.82	56,172
2021-11-01	$42.99	$43.33	$42.89	$43.30	$43.30	52,851
2021-10-29	$42.38	$42.87	$42.17	$42.47	$42.47	48,552
2021-10-28	$42.49	$42.63	$41.89	$42.50	$42.50	59,336
2021-10-27	$43.24	$43.54	$42.47	$42.52	$42.52	83,774
2021-10-26	$44.04	$44.21	$43.84	$43.89	$43.89	53,854
2021-10-25	$44.08	$44.32	$43.76	$43.77	$43.77	57,048
2021-10-22	$43.81	$43.81	$43.09	$43.55	$43.55	33,226
2021-10-21	$43.54	$43.78	$43.01	$43.55	$43.55	52,200
2021-10-20	$43.02	$43.93	$42.93	$43.91	$43.91	77,864
2021-10-19	$43.00	$43.60	$42.76	$43.35	$43.35	48,513
2021-10-18	$43.81	$43.95	$43.30	$43.42	$43.42	45,918
2021-10-15	$43.37	$43.59	$43.09	$43.42	$43.42	39,403
2021-10-14	$42.61	$42.74	$41.92	$42.67	$42.67	60,701
2021-10-13	$41.41	$42.25	$41.29	$42.14	$42.14	50,156
2021-10-12	$41.90	$42.02	$41.48	$41.74	$41.74	30,819
2021-10-11	$42.00	$42.09	$41.64	$41.66	$41.66	75,886
2021-10-08	$41.39	$41.69	$41.29	$41.47	$41.47	404,293
2021-10-07	$40.41	$41.11	$40.00	$41.11	$41.11	60,453
2021-10-06	$40.77	$40.77	$40.08	$40.38	$40.38	95,028
2021-10-05	$41.00	$41.55	$40.99	$41.34	$41.34	33,237
2021-10-04	$39.81	$40.68	$39.81	$40.48	$40.48	46,168
2021-10-01	$38.80	$39.50	$38.48	$39.39	$39.39	37,081
2021-09-30	$37.63	$38.93	$37.39	$38.38	$38.38	54,517
2021-09-29	$37.53	$38.19	$37.46	$38.07	$38.07	24,760
2021-09-28	$38.25	$38.37	$37.37	$37.37	$37.37	51,015
2021-09-27	$37.88	$38.10	$37.86	$37.95	$37.95	33,028
2021-09-24	$36.91	$37.54	$36.91	$37.36	$37.36	12,519
2021-09-23	$36.33	$37.22	$36.33	$37.21	$37.21	31,665
2021-09-22	$36.65	$36.72	$35.81	$36.40	$36.40	31,207
2021-09-21	$36.29	$36.29	$35.60	$36.21	$36.21	24,135
2021-09-20	$36.51	$36.66	$36.00	$36.32	$36.32	40,764
2021-09-17	$36.95	$37.20	$36.76	$37.15	$37.15	27,996
2021-09-16	$37.56	$37.56	$37.00	$37.28	$37.28	32,363
2021-09-15	$37.88	$38.20	$37.66	$37.78	$37.78	82,747
2021-09-14	$37.36	$37.39	$36.98	$37.13	$37.13	27,739
2021-09-13	$37.08	$37.20	$36.78	$37.06	$37.06	34,949
2021-09-10	$36.81	$36.90	$36.47	$36.75	$36.75	45,938
2021-09-09	$35.86	$36.63	$35.58	$35.99	$35.99	52,683
2021-09-08	$36.98	$37.00	$36.32	$36.44	$36.44	27,512
2021-09-07	$36.29	$36.72	$36.19	$36.40	$36.40	36,844
2021-09-03	$37.01	$37.15	$36.53	$36.86	$36.86	48,501
2021-09-02	$36.78	$37.15	$36.78	$36.88	$36.88	79,747
2021-09-01	$36.05	$36.13	$35.73	$36.06	$36.06	96,810
2021-08-31	$36.38	$36.87	$36.20	$36.56	$36.56	45,621
2021-08-30	$36.64	$36.89	$36.29	$36.81	$36.81	75,104
2021-08-27	$36.09	$36.45	$36.00	$36.38	$36.38	43,131
2021-08-26	$36.24	$36.50	$35.69	$35.79	$35.79	66,981
2021-08-25	$35.64	$36.68	$35.64	$36.58	$36.58	77,917
2021-08-24	$34.40	$35.25	$34.40	$35.17	$35.17	129,270
2021-08-23	$33.28	$34.04	$33.28	$33.88	$33.88	122,140
2021-08-20	$32.70	$33.06	$32.18	$32.19	$32.19	76,249
2021-08-19	$33.45	$33.61	$32.86	$33.51	$33.51	170,169
2021-08-18	$35.04	$35.13	$34.24	$34.27	$34.27	108,441
2021-08-17	$35.51	$35.77	$34.66	$34.96	$34.96	42,194
2021-08-16	$35.52	$35.98	$35.18	$35.61	$35.61	36,828
2021-08-13	$36.29	$36.47	$36.21	$36.23	$36.23	35,779
2021-08-12	$36.88	$36.90	$36.40	$36.66	$36.66	37,575
2021-08-11	$36.16	$37.22	$36.01	$37.22	$37.22	37,175
2021-08-10	$36.37	$36.80	$36.37	$36.54	$36.54	44,308
2021-08-09	$35.62	$36.22	$35.28	$36.16	$36.16	74,017
2021-08-06	$37.00	$37.00	$36.22	$36.28	$36.28	47,411
2021-08-05	$36.41	$37.06	$36.41	$37.04	$37.04	41,606
2021-08-04	$36.06	$36.52	$36.01	$36.16	$36.16	64,850
2021-08-03	$36.21	$36.67	$36.09	$36.61	$36.61	124,284
2021-08-02	$37.45	$37.57	$36.33	$36.69	$36.69	54,415
2021-07-30	$37.46	$37.78	$37.34	$37.47	$37.47	87,979
2021-07-29	$36.93	$37.50	$36.88	$37.48	$37.48	53,330
2021-07-28	$36.86	$36.90	$36.62	$36.68	$36.68	56,350
2021-07-27	$36.95	$37.14	$36.59	$36.82	$36.82	71,746
2021-07-26	$36.43	$36.83	$36.32	$36.83	$36.83	27,605
2021-07-23	$36.16	$36.45	$36.06	$36.44	$36.44	21,946
2021-07-22	$35.66	$36.29	$35.58	$36.07	$36.07	51,412
2021-07-21	$34.45	$35.39	$34.45	$35.33	$35.33	34,767
2021-07-20	$33.55	$34.12	$32.97	$34.11	$34.11	81,309
2021-07-19	$34.90	$34.96	$33.43	$33.63	$33.63	409,644
2021-07-16	$36.09	$36.23	$35.55	$35.85	$35.85	46,619
2021-07-15	$36.10	$36.38	$35.85	$35.85	$35.85	46,600
2021-07-14	$37.02	$37.03	$36.11	$36.52	$36.52	69,258
2021-07-13	$36.69	$37.07	$36.40	$37.06	$37.06	50,675
2021-07-12	$36.38	$36.60	$36.17	$36.40	$36.40	28,773
2021-07-09	$36.50	$36.80	$36.50	$36.59	$36.59	54,234
2021-07-08	$35.24	$36.18	$35.00	$36.18	$36.18	70,881
2021-07-07	$35.71	$35.87	$34.67	$35.10	$35.10	69,101
2021-07-06	$36.72	$36.72	$35.62	$35.81	$35.81	175,607
2021-07-02	$36.28	$36.89	$36.20	$36.87	$36.87	41,821
2021-07-01	$36.52	$36.58	$36.00	$36.12	$36.12	41,338
2021-06-30	$35.91	$36.20	$35.68	$35.86	$35.86	41,474
2021-06-29	$35.79	$36.03	$35.73	$36.03	$36.03	72,225
2021-06-28	$36.09	$36.09	$35.46	$35.54	$35.54	41,325
2021-06-25	$36.71	$36.71	$35.09	$36.12	$36.12	56,460
2021-06-24	$36.12	$36.54	$36.06	$36.43	$36.43	37,616
2021-06-23	$36.17	$36.51	$36.17	$36.32	$36.32	73,292
2021-06-22	$35.45	$35.70	$35.45	$35.66	$35.66	67,715
2021-06-21	$34.60	$35.31	$34.58	$35.24	$35.24	43,049
2021-06-18	$34.12	$34.80	$34.12	$34.71	$34.71	37,624
2021-06-17	$34.75	$34.80	$33.67	$34.16	$34.16	57,774
2021-06-16	$34.38	$34.98	$34.31	$34.37	$34.37	38,970
2021-06-15	$34.88	$35.02	$34.64	$34.89	$34.89	45,922
2021-06-14	$35.12	$35.23	$34.71	$34.94	$34.94	51,093
2021-06-11	$35.11	$35.19	$34.95	$35.00	$35.00	29,888
2021-06-10	$35.60	$35.65	$34.85	$35.43	$35.43	24,718
2021-06-09	$35.68	$35.85	$35.12	$35.18	$35.18	141,939
2021-06-08	$35.02	$35.67	$34.68	$35.67	$35.67	81,628
2021-06-07	$35.38	$35.48	$35.15	$35.20	$35.20	60,300
2021-06-04	$35.59	$35.64	$35.29	$35.35	$35.35	35,570
2021-06-03	$35.32	$35.37	$35.02	$35.31	$35.31	64,940
2021-06-02	$35.10	$35.22	$34.80	$35.20	$35.20	73,245
2021-06-01	$34.98	$35.25	$34.68	$34.90	$34.90	106,667
2021-05-28	$34.72	$34.75	$34.24	$34.34	$34.34	54,637
2021-05-27	$34.27	$34.59	$34.26	$34.57	$34.57	61,081
2021-05-26	$34.00	$34.54	$33.92	$34.53	$34.53	70,784
2021-05-25	$33.93	$34.11	$33.80	$33.98	$33.98	43,649
2021-05-24	$33.63	$34.07	$33.53	$34.05	$34.05	46,536
2021-05-21	$33.34	$33.50	$33.20	$33.35	$33.35	86,090
2021-05-20	$33.49	$33.55	$32.75	$32.81	$32.81	87,400
2021-05-19	$33.81	$33.81	$33.08	$33.69	$33.69	89,121
2021-05-18	$34.56	$34.77	$33.79	$34.53	$34.53	109,140
2021-05-17	$34.23	$34.60	$34.22	$34.59	$34.59	63,821
2021-05-14	$33.83	$34.06	$33.68	$33.98	$33.98	39,528
2021-05-13	$33.56	$33.99	$33.28	$33.47	$33.47	190,133
2021-05-12	$34.40	$34.94	$34.39	$34.71	$34.71	191,902
2021-05-11	$33.70	$34.34	$33.61	$34.21	$34.21	113,876
2021-05-10	$34.62	$34.62	$33.86	$34.00	$34.00	155,979
2021-05-07	$33.56	$34.22	$33.43	$34.10	$34.10	55,214
2021-05-06	$34.30	$34.30	$33.79	$33.91	$33.91	71,820
2021-05-05	$34.79	$34.79	$34.20	$34.33	$34.33	55,200
2021-05-04	$34.42	$34.50	$34.07	$34.48	$34.48	113,157
2021-05-03	$33.44	$33.88	$33.44	$33.60	$33.60	148,393
2021-04-30	$33.13	$33.29	$32.94	$33.12	$33.12	62,637
2021-04-29	$33.79	$33.82	$33.37	$33.65	$33.65	91,058
2021-04-28	$32.89	$33.23	$32.84	$33.21	$33.21	154,880
2021-04-27	$32.22	$32.64	$32.19	$32.62	$32.62	46,923
2021-04-26	$31.51	$31.96	$31.48	$31.89	$31.89	41,734
2021-04-23	$31.73	$32.19	$31.73	$32.10	$32.10	42,033
2021-04-22	$31.98	$31.98	$31.57	$31.83	$31.83	33,131
2021-04-21	$31.76	$32.29	$31.65	$31.69	$31.69	85,403
2021-04-20	$32.82	$32.83	$31.96	$32.36	$32.36	61,715
2021-04-19	$32.72	$32.93	$32.57	$32.81	$32.81	26,299
2021-04-16	$33.00	$33.00	$32.70	$32.72	$32.72	51,718
2021-04-15	$32.58	$32.95	$32.44	$32.87	$32.87	64,391
2021-04-14	$31.89	$32.80	$31.85	$32.57	$32.57	68,235
2021-04-13	$31.79	$31.83	$31.53	$31.77	$31.77	199,737
2021-04-12	$31.79	$32.03	$31.37	$31.59	$31.59	95,413
2021-04-09	$31.34	$31.57	$31.19	$31.53	$31.53	38,368
2021-04-08	$31.18	$31.52	$31.06	$31.45	$31.45	36,050
2021-04-07	$31.35	$31.48	$30.77	$31.29	$31.29	65,522
2021-04-06	$32.12	$32.34	$31.48	$31.64	$31.64	51,381
2021-04-05	$31.86	$32.09	$31.06	$31.59	$31.59	109,974
2021-04-01	$32.10	$32.66	$31.45	$32.20	$32.20	94,346
2021-03-31	$31.95	$32.36	$31.36	$31.51	$31.51	91,948
2021-03-30	$31.80	$32.20	$31.70	$31.95	$31.95	239,017
2021-03-29	$31.65	$32.26	$31.45	$32.22	$32.22	124,358
2021-03-26	$31.70	$31.80	$31.49	$31.60	$31.60	91,748
2021-03-25	$31.19	$31.26	$30.55	$30.72	$30.72	165,620
2021-03-24	$30.96	$31.93	$30.94	$31.74	$31.74	216,772
2021-03-23	$30.72	$31.06	$30.11	$30.15	$30.15	88,441
2021-03-22	$31.28	$31.65	$31.25	$31.33	$31.33	52,223
2021-03-19	$30.80	$31.37	$30.49	$31.17	$31.17	98,450
2021-03-18	$32.46	$32.47	$30.23	$30.80	$30.80	449,778
2021-03-17	$33.16	$33.31	$32.61	$32.83	$32.83	173,016
2021-03-16	$33.54	$33.91	$33.49	$33.69	$33.69	62,016
2021-03-15	$33.94	$34.03	$33.40	$33.88	$33.88	191,151
2021-03-12	$34.56	$34.68	$34.18	$34.52	$34.52	80,993
2021-03-11	$33.91	$34.45	$33.79	$34.36	$34.36	161,555
2021-03-10	$32.92	$33.50	$32.73	$33.50	$33.50	119,621
2021-03-09	$33.06	$33.06	$32.69	$32.80	$32.80	238,763
2021-03-08	$32.89	$33.04	$32.64	$32.75	$32.75	284,174
2021-03-05	$32.94	$33.30	$32.57	$33.30	$33.30	164,845
2021-03-04	$31.51	$32.50	$31.26	$32.23	$32.23	315,192
2021-03-03	$31.23	$31.66	$31.13	$31.24	$31.24	188,275
2021-03-02	$31.35	$31.55	$31.00	$31.00	$31.00	90,442
2021-03-01	$31.41	$31.66	$30.80	$31.14	$31.14	116,966
2021-02-26	$31.61	$31.70	$31.23	$31.30	$31.30	75,814
2021-02-25	$31.49	$31.80	$31.40	$31.70	$31.70	66,400
2021-02-24	$31.46	$31.85	$31.38	$31.71	$31.71	92,332
2021-02-23	$30.85	$31.38	$30.56	$31.33	$31.33	140,982
2021-02-22	$30.39	$31.04	$30.39	$30.94	$30.94	118,118
2021-02-19	$30.47	$30.75	$30.03	$30.07	$30.07	176,355
2021-02-18	$30.47	$30.47	$29.97	$30.02	$30.02	108,819
2021-02-17	$30.12	$30.50	$29.96	$30.41	$30.41	103,310
2021-02-16	$29.72	$30.06	$29.48	$30.02	$30.02	249,998
2021-02-12	$28.54	$29.26	$28.54	$29.17	$29.17	181,824
2021-02-11	$28.63	$28.64	$28.30	$28.33	$28.33	32,066
2021-02-10	$28.61	$28.63	$28.30	$28.31	$28.31	31,828
2021-02-09	$28.62	$28.85	$28.41	$28.76	$28.76	22,051
2021-02-08	$28.63	$28.91	$28.56	$28.88	$28.88	44,917
2021-02-05	$28.79	$28.81	$28.40	$28.44	$28.44	25,697
2021-02-04	$28.39	$28.42	$28.00	$28.40	$28.40	34,509
2021-02-03	$28.33	$28.55	$28.20	$28.43	$28.43	60,699
2021-02-02	$28.10	$28.15	$27.78	$27.88	$27.88	67,658
2021-02-01	$27.28	$27.50	$26.71	$27.42	$27.42	37,524
2021-01-29	$27.72	$27.82	$26.69	$26.80	$26.80	70,034
2021-01-28	$27.48	$27.66	$27.07	$27.11	$27.11	70,562
2021-01-27	$27.04	$27.28	$26.80	$27.00	$27.00	36,302
2021-01-26	$27.17	$27.28	$27.03	$27.06	$27.06	30,869
2021-01-25	$26.43	$26.92	$26.35	$26.82	$26.82	27,885
2021-01-22	$26.05	$26.66	$26.03	$26.57	$26.57	66,873
2021-01-21	$26.57	$26.71	$26.35	$26.64	$26.64	96,338
2021-01-20	$26.87	$26.87	$26.43	$26.51	$26.51	55,356
2021-01-19	$26.55	$26.65	$26.45	$26.47	$26.47	24,665
2021-01-15	$26.49	$26.52	$26.10	$26.20	$26.20	26,424
2021-01-14	$26.35	$26.78	$26.23	$26.76	$26.76	28,794
2021-01-13	$26.75	$26.82	$26.48	$26.61	$26.61	27,254
2021-01-12	$26.37	$26.88	$26.37	$26.74	$26.74	49,422
2021-01-11	$26.10	$26.33	$26.04	$26.15	$26.15	91,108
2021-01-08	$25.95	$26.64	$25.95	$26.59	$26.59	49,576
2021-01-07	$25.34	$25.61	$25.23	$25.60	$25.60	18,830
2021-01-06	$25.07	$25.64	$24.84	$25.28	$25.28	51,965
2021-01-05	$24.27	$25.10	$24.20	$24.96	$24.96	76,552
2021-01-04	$24.31	$24.37	$23.47	$23.52	$23.52	62,799
2020-12-31	$23.98	$24.31	$23.88	$24.31	$24.31	41,472
2020-12-30	$23.81	$24.30	$23.75	$24.08	$24.08	32,529
2020-12-29	$23.72	$23.76	$23.59	$23.72	$23.72	25,588
2020-12-28	$23.60	$23.84	$23.40	$23.40	$23.40	32,900
2020-12-24	$23.63	$23.63	$23.45	$23.62	$23.62	11,795
2020-12-23	$23.14	$23.76	$23.14	$23.67	$23.67	24,356
2020-12-22	$23.02	$23.17	$22.88	$22.96	$22.96	59,582
2020-12-21	$23.04	$23.35	$22.80	$23.23	$23.23	80,384
2020-12-18	$23.81	$24.05	$23.76	$23.90	$23.90	48,989
2020-12-17	$23.42	$23.84	$23.42	$23.80	$23.80	44,628
2020-12-16	$22.84	$23.33	$22.76	$23.21	$23.21	32,700
2020-12-15	$22.62	$22.80	$22.62	$22.73	$22.73	38,875
2020-12-14	$22.51	$22.68	$22.11	$22.65	$22.65	37,760
2020-12-11	$22.50	$22.55	$22.32	$22.42	$22.42	27,541
2020-12-10	$22.39	$22.89	$22.39	$22.57	$22.57	69,795
2020-12-09	$21.80	$22.03	$21.56	$22.00	$22.00	51,455
2020-12-08	$21.49	$21.74	$21.49	$21.60	$21.60	23,694
2020-12-07	$21.46	$21.83	$21.44	$21.52	$21.52	27,376
2020-12-04	$21.63	$21.86	$21.62	$21.68	$21.68	73,716
2020-12-03	$21.30	$21.71	$21.30	$21.63	$21.63	50,359
2020-12-02	$21.00	$21.52	$21.00	$21.28	$21.28	66,226
2020-12-01	$21.15	$21.21	$20.79	$20.90	$20.90	64,836
2020-11-30	$21.50	$21.50	$21.11	$21.23	$21.23	75,344
2020-11-27	$21.60	$21.71	$21.55	$21.59	$21.59	29,234
2020-11-25	$21.69	$21.93	$21.47	$21.84	$21.84	41,388
2020-11-24	$21.14	$21.64	$21.14	$21.45	$21.45	96,349
2020-11-23	$20.38	$20.60	$20.22	$20.48	$20.48	116,701
2020-11-20	$19.93	$20.15	$19.93	$20.15	$20.15	22,853
2020-11-19	$19.77	$20.00	$19.67	$19.98	$19.98	37,095
2020-11-18	$19.95	$20.16	$19.84	$19.84	$19.84	68,196
2020-11-17	$19.48	$19.88	$19.48	$19.83	$19.83	103,010
2020-11-16	$20.00	$20.16	$19.66	$19.73	$19.73	270,422
2020-11-13	$19.54	$19.57	$19.20	$19.34	$19.34	62,262
2020-11-12	$20.24	$20.32	$19.66	$19.69	$19.69	52,545
2020-11-11	$20.93	$20.98	$20.16	$20.23	$20.23	78,835
2020-11-10	$20.13	$20.51	$20.07	$20.45	$20.45	130,916
2020-11-09	$20.27	$20.41	$19.79	$19.82	$19.82	173,384
2020-11-06	$18.83	$18.83	$18.48	$18.72	$18.72	49,328
2020-11-05	$18.92	$19.20	$18.77	$19.07	$19.07	121,466
2020-11-04	$18.74	$19.10	$18.51	$18.96	$18.96	110,035
2020-11-03	$18.55	$18.69	$18.41	$18.55	$18.55	87,702
2020-11-02	$17.41	$18.22	$17.40	$18.20	$18.20	88,660
2020-10-30	$17.56	$17.75	$17.31	$17.66	$17.66	75,556
2020-10-29	$17.32	$17.87	$17.23	$17.65	$17.65	134,658
2020-10-28	$18.42	$18.47	$18.10	$18.23	$18.23	213,574
2020-10-27	$19.12	$19.44	$19.02	$19.31	$19.31	122,270
2020-10-26	$19.04	$19.13	$18.77	$18.81	$18.81	197,848
2020-10-23	$19.64	$19.64	$19.23	$19.32	$19.32	294,637
2020-10-22	$19.36	$19.86	$19.36	$19.68	$19.68	76,154
2020-10-21	$19.86	$20.01	$19.23	$19.40	$19.40	74,710
2020-10-20	$19.65	$20.22	$19.65	$20.04	$20.04	66,135
2020-10-19	$19.82	$19.90	$19.60	$19.60	$19.60	31,365
2020-10-16	$19.54	$19.80	$19.37	$19.74	$19.74	80,541
2020-10-15	$19.54	$20.09	$19.44	$20.06	$20.06	203,879
2020-10-14	$20.24	$20.41	$20.15	$20.29	$20.29	25,100
2020-10-13	$20.09	$20.09	$19.95	$20.00	$20.00	50,057
2020-10-12	$20.27	$20.27	$19.82	$19.94	$19.94	123,816
2020-10-09	$20.44	$20.72	$20.32	$20.36	$20.36	96,676
2020-10-08	$20.81	$20.98	$20.75	$20.90	$20.90	131,218
2020-10-07	$20.36	$20.45	$20.03	$20.38	$20.38	53,312
2020-10-06	$20.93	$21.04	$20.58	$20.65	$20.65	129,629
2020-10-05	$20.14	$20.59	$20.11	$20.29	$20.29	193,754
2020-10-02	$18.70	$19.22	$18.58	$18.99	$18.99	155,482
2020-10-01	$19.56	$19.68	$19.05	$19.52	$19.52	152,075
2020-09-30	$19.70	$20.03	$19.67	$19.92	$19.92	50,883
2020-09-29	$20.25	$20.28	$19.60	$19.77	$19.77	38,924
2020-09-28	$20.26	$20.65	$20.10	$20.56	$20.56	48,320
2020-09-25	$19.91	$20.21	$19.89	$20.16	$20.16	40,603
2020-09-24	$19.49	$19.93	$19.43	$19.78	$19.78	77,855
2020-09-23	$19.55	$19.96	$19.47	$19.49	$19.49	80,486
2020-09-22	$19.50	$19.66	$19.21	$19.42	$19.42	71,452
2020-09-21	$19.86	$19.95	$19.31	$19.72	$19.72	209,571
2020-09-18	$20.33	$20.53	$20.23	$20.42	$20.42	183,404
2020-09-17	$19.88	$20.45	$19.80	$20.42	$20.42	164,999
2020-09-16	$19.25	$19.93	$19.14	$19.90	$19.90	137,935
2020-09-15	$18.55	$19.04	$18.47	$18.97	$18.97	66,840
2020-09-14	$18.31	$18.60	$18.30	$18.49	$18.49	96,952
2020-09-11	$18.15	$18.60	$18.15	$18.39	$18.39	47,995
2020-09-10	$18.69	$18.87	$18.17	$18.19	$18.19	89,397
2020-09-09	$18.38	$18.81	$18.26	$18.66	$18.66	121,189
2020-09-08	$18.38	$18.52	$18.10	$18.39	$18.39	227,311
2020-09-04	$19.76	$19.82	$19.26	$19.51	$19.51	181,373
2020-09-03	$19.60	$20.22	$19.55	$20.11	$20.11	141,594
2020-09-02	$20.53	$20.54	$19.91	$20.07	$20.07	146,088
2020-09-01	$20.37	$20.75	$20.37	$20.47	$20.47	116,375
2020-08-31	$20.58	$20.64	$20.25	$20.36	$20.36	81,973
2020-08-28	$20.48	$20.85	$20.42	$20.85	$20.85	174,159
2020-08-27	$20.59	$20.59	$20.02	$20.27	$20.27	354,013
2020-08-26	$20.76	$21.18	$20.68	$21.06	$21.06	177,537
2020-08-25	$21.48	$21.58	$20.98	$21.14	$21.14	181,468
2020-08-24	$20.73	$21.18	$20.63	$21.07	$21.07	172,553
2020-08-21	$20.17	$20.30	$19.79	$20.13	$20.13	103,757
2020-08-20	$19.91	$20.55	$19.80	$20.52	$20.52	86,367
2020-08-19	$20.06	$20.51	$19.90	$20.39	$20.39	70,914
2020-08-18	$20.02	$20.46	$20.02	$20.34	$20.34	116,167
2020-08-17	$19.89	$20.34	$19.89	$20.29	$20.29	124,571
2020-08-14	$19.71	$19.92	$19.59	$19.89	$19.89	51,438
2020-08-13	$19.72	$19.90	$19.42	$19.68	$19.68	51,532
2020-08-12	$19.67	$19.89	$19.61	$19.80	$19.80	88,902
2020-08-11	$19.95	$20.02	$19.17	$19.17	$19.17	111,112
2020-08-10	$19.76	$19.90	$19.59	$19.69	$19.69	114,556
2020-08-07	$19.50	$19.50	$19.10	$19.33	$19.33	48,782
2020-08-06	$19.80	$19.90	$19.55	$19.68	$19.68	80,274
2020-08-05	$20.00	$20.15	$19.45	$19.53	$19.53	140,240
2020-08-04	$19.07	$19.59	$19.06	$19.28	$19.28	88,260
2020-08-03	$19.00	$19.58	$18.88	$19.29	$19.29	119,237
2020-07-31	$18.83	$18.87	$18.32	$18.72	$18.72	117,894
2020-07-30	$18.90	$19.11	$18.10	$19.00	$19.00	338,636
2020-07-29	$19.57	$19.71	$19.30	$19.37	$19.37	81,899
2020-07-28	$19.70	$19.83	$19.63	$19.66	$19.66	69,018
2020-07-27	$19.73	$19.98	$19.41	$19.88	$19.88	126,162
2020-07-24	$19.76	$20.03	$19.66	$19.99	$19.99	301,267
2020-07-23	$19.86	$20.23	$19.68	$19.86	$19.86	120,560
2020-07-22	$19.90	$20.20	$19.88	$20.12	$20.12	78,055
2020-07-21	$19.98	$20.22	$19.97	$20.11	$20.11	165,006
2020-07-20	$18.94	$19.42	$18.94	$19.32	$19.32	100,032
2020-07-17	$19.15	$19.32	$18.78	$19.18	$19.18	103,285
2020-07-16	$19.62	$19.65	$19.25	$19.37	$19.37	80,778
2020-07-15	$19.84	$20.04	$19.60	$19.76	$19.76	114,858
2020-07-14	$19.20	$19.75	$19.13	$19.65	$19.65	85,423
2020-07-13	$20.00	$20.27	$19.67	$19.71	$19.71	180,235
2020-07-10	$19.94	$20.28	$19.80	$20.11	$20.11	172,925
2020-07-09	$20.16	$20.16	$19.59	$19.64	$19.64	170,210
2020-07-08	$19.94	$20.37	$19.92	$20.21	$20.21	131,038
2020-07-07	$19.64	$20.19	$19.60	$19.94	$19.94	336,702
2020-07-06	$19.44	$19.68	$19.39	$19.58	$19.58	167,304
2020-07-02	$19.44	$19.84	$19.17	$19.56	$19.56	324,342
2020-07-01	$19.24	$19.37	$18.75	$19.10	$19.10	145,441
2020-06-30	$18.74	$19.22	$18.69	$18.95	$18.95	122,803
2020-06-29	$18.48	$18.85	$18.20	$18.75	$18.75	249,712
2020-06-26	$18.85	$18.88	$17.85	$17.89	$17.89	247,880
2020-06-25	$18.34	$19.00	$18.30	$18.96	$18.96	295,038
2020-06-24	$19.95	$20.03	$18.61	$18.78	$18.78	354,896
2020-06-23	$20.60	$20.74	$20.22	$20.42	$20.42	187,290
2020-06-22	$19.99	$20.34	$19.88	$20.31	$20.31	153,856
2020-06-19	$20.00	$20.15	$19.43	$19.85	$19.85	273,655
2020-06-18	$19.26	$19.83	$19.22	$19.78	$19.78	173,890
2020-06-17	$18.95	$19.30	$18.72	$19.13	$19.13	119,724
2020-06-16	$19.13	$19.39	$18.64	$19.11	$19.11	168,222
2020-06-15	$17.51	$18.65	$17.44	$18.52	$18.52	224,502
2020-06-12	$17.87	$18.00	$17.43	$17.79	$17.79	259,116
2020-06-11	$17.90	$18.08	$17.30	$17.58	$17.58	495,054
2020-06-10	$19.00	$19.28	$18.80	$19.04	$19.04	335,135
2020-06-09	$18.80	$19.25	$18.72	$19.10	$19.10	249,864
2020-06-08	$19.21	$19.34	$18.87	$19.02	$19.02	345,699
2020-06-05	$18.98	$19.25	$18.85	$19.17	$19.17	331,776
2020-06-04	$17.72	$18.21	$17.72	$18.09	$18.09	155,245
2020-06-03	$17.67	$17.83	$17.30	$17.64	$17.64	283,578
2020-06-02	$17.40	$17.76	$17.27	$17.68	$17.68	443,062
2020-06-01	$16.89	$17.02	$16.54	$16.92	$16.92	200,791
2020-05-29	$16.15	$17.16	$16.00	$16.89	$16.89	280,963
2020-05-28	$16.10	$16.52	$15.95	$16.26	$16.26	256,819
2020-05-27	$16.32	$16.41	$15.90	$16.14	$16.14	417,341
2020-05-26	$17.00	$17.15	$16.64	$16.81	$16.81	329,994
2020-05-22	$16.45	$16.70	$16.07	$16.62	$16.62	299,611
2020-05-21	$17.06	$17.11	$16.56	$16.85	$16.85	270,020
2020-05-20	$17.18	$17.43	$16.53	$16.83	$16.83	666,525
2020-05-19	$16.76	$16.93	$16.48	$16.74	$16.74	326,260
2020-05-18	$16.52	$16.93	$16.44	$16.69	$16.69	839,457
2020-05-15	$15.29	$15.63	$15.12	$15.60	$15.60	438,786
2020-05-14	$14.12	$14.92	$14.10	$14.88	$14.88	347,023
2020-05-13	$14.49	$14.60	$13.36	$13.53	$13.53	585,316
2020-05-12	$15.07	$15.07	$14.53	$14.69	$14.69	270,532
2020-05-11	$15.58	$15.65	$14.70	$15.04	$15.04	563,610
2020-05-08	$15.00	$15.36	$14.66	$15.30	$15.30	348,626
2020-05-07	$15.37	$15.49	$14.64	$14.75	$14.75	559,506
2020-05-06	$14.27	$14.42	$13.63	$14.18	$14.18	452,320
2020-05-05	$14.31	$14.60	$14.15	$14.48	$14.48	699,468
2020-05-04	$12.46	$13.49	$12.32	$13.49	$13.49	836,607
2020-05-01	$12.35	$12.52	$11.88	$12.32	$12.32	652,341
2020-04-30	$12.86	$13.22	$11.52	$12.43	$12.43	2,224,971
2020-04-29	$12.24	$12.78	$12.04	$12.22	$12.22	833,884
2020-04-28	$11.29	$11.42	$10.95	$11.36	$11.36	411,323
2020-04-27	$10.89	$11.37	$10.77	$11.03	$11.03	590,253
2020-04-24	$10.95	$11.42	$10.67	$11.35	$11.35	806,534
2020-04-23	$12.12	$12.50	$10.83	$11.08	$11.08	2,348,489
2020-04-22	$10.83	$11.40	$10.70	$11.31	$11.31	971,065
2020-04-21	$9.95	$10.49	$9.71	$10.02	$10.02	1,361,669
2020-04-20	$11.83	$12.57	$11.51	$11.76	$11.76	939,706
2020-04-17	$12.29	$12.71	$12.19	$12.45	$12.45	1,216,625
2020-04-16	$12.80	$13.36	$12.05	$12.19	$12.19	1,414,669
2020-04-15	$12.40	$12.78	$12.10	$12.52	$12.52	327,849
2020-04-14	$12.75	$13.10	$12.30	$12.60	$12.60	1,046,935
2020-04-13	$12.01	$12.40	$11.85	$12.39	$12.39	253,363
2020-04-09	$12.18	$13.25	$11.58	$11.81	$11.81	712,584
2020-04-08	$11.46	$12.14	$11.01	$12.12	$12.12	330,853
2020-04-07	$12.58	$12.60	$11.15	$11.34	$11.34	400,337
2020-04-06	$11.98	$12.49	$11.75	$12.20	$12.20	361,349
2020-04-03	$12.58	$12.70	$11.51	$11.97	$11.97	351,223
2020-04-02	$10.08	$12.59	$9.91	$11.40	$11.40	892,464
2020-04-01	$9.42	$9.74	$9.11	$9.59	$9.59	465,199
2020-03-31	$10.72	$11.30	$10.05	$10.12	$10.12	625,116
2020-03-30	$9.68	$10.72	$9.25	$10.62	$10.62	449,287
2020-03-27	$10.15	$10.74	$9.50	$10.56	$10.56	516,226
2020-03-26	$10.55	$11.53	$9.95	$10.62	$10.62	552,564
2020-03-25	$9.29	$11.04	$9.05	$10.65	$10.65	587,685
2020-03-24	$9.50	$10.29	$8.22	$8.90	$8.90	639,787
2020-03-23	$10.10	$10.13	$8.19	$9.32	$9.32	681,371
2020-03-20	$11.86	$11.95	$10.80	$11.12	$11.12	251,616
2020-03-19	$11.48	$12.13	$11.15	$11.80	$11.80	109,508
2020-03-18	$11.82	$12.12	$10.91	$11.57	$11.57	140,227
2020-03-17	$12.61	$13.06	$12.10	$12.46	$12.46	98,987
2020-03-16	$12.37	$13.03	$12.27	$12.51	$12.51	258,692
2020-03-13	$15.96	$16.50	$15.25	$16.11	$16.11	107,520
2020-03-12	$16.76	$16.93	$15.12	$15.80	$15.80	268,371
2020-03-11	$19.85	$19.95	$19.14	$19.33	$19.33	67,446
2020-03-10	$20.53	$20.78	$19.74	$20.49	$20.49	336,905
2020-03-09	$20.34	$21.93	$19.64	$19.93	$19.93	168,650
2020-03-06	$25.50	$25.53	$24.12	$24.38	$24.38	67,154
2020-03-05	$27.16	$27.24	$26.32	$26.42	$26.42	34,548
2020-03-04	$27.12	$27.33	$26.72	$27.28	$27.28	14,083
2020-03-03	$27.16	$27.51	$26.43	$26.67	$26.67	34,324
2020-03-02	$26.10	$27.04	$25.74	$26.99	$26.99	46,997
2020-02-28	$25.74	$25.91	$25.35	$25.82	$25.82	44,000
2020-02-27	$26.08	$26.63	$25.87	$26.21	$26.21	49,311
2020-02-26	$27.96	$28.28	$26.97	$27.28	$27.28	62,883
2020-02-25	$29.45	$29.45	$28.38	$28.41	$28.41	52,776
2020-02-24	$29.42	$29.87	$29.27	$29.64	$29.64	28,404
2020-02-21	$30.43	$30.63	$30.21	$30.57	$30.57	16,385
2020-02-20	$31.15	$31.25	$30.93	$30.93	$30.93	10,489
2020-02-19	$30.66	$31.05	$30.50	$30.92	$30.92	13,268
2020-02-18	$30.00	$30.32	$29.95	$30.18	$30.18	32,894
2020-02-14	$29.96	$30.12	$29.71	$30.12	$30.12	9,024
2020-02-13	$30.23	$30.57	$29.81	$30.10	$30.10	16,049
2020-02-12	$29.83	$30.19	$29.66	$30.13	$30.13	26,233
2020-02-11	$29.11	$29.11	$28.67	$28.82	$28.82	15,196
2020-02-10	$28.55	$29.28	$28.46	$28.90	$28.90	24,048
2020-02-07	$28.66	$29.15	$28.53	$28.97	$28.97	55,422
2020-02-06	$28.03	$28.46	$27.85	$28.40	$28.40	24,668
2020-02-05	$28.14	$28.87	$28.14	$28.41	$28.41	49,311
2020-02-04	$28.20	$28.20	$27.32	$27.37	$27.37	45,708
2020-02-03	$28.25	$28.36	$27.80	$27.83	$27.83	27,430
2020-01-31	$28.56	$28.98	$28.34	$28.44	$28.44	26,429
2020-01-30	$28.30	$29.00	$28.30	$29.00	$29.00	33,796
2020-01-29	$28.96	$29.28	$28.61	$29.17	$29.17	14,734
2020-01-28	$28.35	$28.86	$28.25	$28.73	$28.73	10,986
2020-01-27	$27.80	$28.32	$27.75	$28.21	$28.21	83,089
2020-01-24	$29.31	$29.31	$28.76	$29.03	$29.03	8,480
2020-01-23	$29.64	$29.87	$29.37	$29.80	$29.80	11,910
2020-01-22	$30.85	$30.85	$30.06	$30.22	$30.22	13,928
2020-01-21	$31.16	$31.53	$31.16	$31.27	$31.27	4,962
2020-01-17	$31.71	$31.71	$31.22	$31.43	$31.43	6,531
2020-01-16	$31.41	$31.68	$31.41	$31.67	$31.67	2,377
2020-01-15	$31.72	$31.72	$31.08	$31.47	$31.47	16,241
2020-01-14	$32.16	$32.16	$31.65	$31.68	$31.68	3,690
2020-01-13	$31.67	$31.75	$31.39	$31.72	$31.72	24,494
2020-01-10	$31.78	$31.78	$31.68	$31.73	$31.73	3,914
2020-01-09	$31.52	$31.72	$31.17	$31.65	$31.65	5,929
2020-01-08	$32.86	$32.86	$31.19	$31.91	$31.91	45,430
2020-01-07	$33.00	$33.08	$32.85	$32.86	$32.86	52,947
2020-01-06	$33.74	$33.82	$33.19	$33.33	$33.33	13,055
2020-01-03	$33.60	$33.66	$33.18	$33.44	$33.44	15,342
2020-01-02	$32.52	$32.70	$32.52	$32.53	$32.53	2,813
2019-12-31	$32.41	$32.63	$32.25	$32.36	$32.36	40,251
2019-12-30	$33.44	$33.48	$32.91	$32.98	$32.98	13,363
2019-12-27	$33.50	$33.61	$33.23	$33.28	$33.28	44,588
2019-12-26	$33.20	$33.60	$33.20	$33.48	$33.48	54,997
2019-12-24	$32.77	$33.19	$32.77	$32.95	$32.95	14,426
2019-12-23	$32.35	$32.75	$32.35	$32.75	$32.75	25,366
2019-12-20	$32.85	$32.88	$32.54	$32.54	$32.54	9,138
2019-12-19	$32.37	$32.77	$31.61	$32.66	$32.66	27,052
2019-12-18	$31.77	$32.40	$31.77	$32.31	$32.31	10,557
2019-12-17	$31.90	$32.28	$31.90	$32.21	$32.21	12,764
2019-12-16	$31.93	$32.00	$31.80	$31.83	$31.83	10,825
2019-12-13	$31.53	$32.04	$31.53	$31.71	$31.71	6,632
2019-12-12	$31.22	$31.67	$31.17	$31.29	$31.29	12,218
2019-12-11	$31.58	$31.58	$30.79	$31.20	$31.20	19,448
2019-12-10	$31.65	$31.89	$31.62	$31.66	$31.66	2,515
2019-12-09	$31.52	$31.70	$31.50	$31.61	$31.61	4,894
2019-12-06	$31.05	$31.93	$31.05	$31.42	$31.42	16,057
2019-12-05	$31.14	$31.14	$30.92	$31.02	$31.02	5,124
2019-12-04	$30.77	$31.00	$30.56	$30.69	$30.69	6,553
2019-12-03	$29.97	$30.02	$29.77	$30.01	$30.01	6,947
2019-12-02	$30.96	$30.96	$30.04	$30.05	$30.05	21,133
2019-11-29	$31.67	$31.67	$30.61	$30.65	$30.65	18,610
2019-11-27	$32.32	$32.34	$31.82	$32.08	$32.08	9,863
2019-11-26	$32.28	$32.53	$32.28	$32.52	$32.52	9,704
2019-11-25	$31.88	$32.06	$31.55	$31.98	$31.98	5,088
2019-11-22	$32.38	$32.51	$31.84	$31.97	$31.97	17,446
2019-11-21	$31.78	$32.50	$31.77	$32.32	$32.32	17,760
2019-11-20	$30.83	$31.72	$30.71	$31.55	$31.55	14,340
2019-11-19	$30.78	$30.78	$30.33	$30.54	$30.54	5,863
2019-11-18	$31.01	$31.01	$30.51	$30.84	$30.84	4,318
2019-11-15	$30.91	$31.30	$30.91	$31.16	$31.16	4,826
2019-11-14	$31.35	$31.40	$30.79	$30.91	$30.91	4,188
2019-11-13	$30.76	$31.27	$30.76	$31.27	$31.27	2,190
2019-11-12	$30.93	$30.93	$30.67	$30.77	$30.77	2,274
2019-11-11	$30.91	$31.29	$30.73	$30.75	$30.75	1,572
2019-11-08	$30.55	$31.22	$30.35	$31.17	$31.17	15,449
2019-11-07	$31.06	$31.36	$31.06	$31.18	$31.18	2,563
2019-11-06	$31.66	$31.95	$31.00	$31.03	$31.03	8,316
2019-11-05	$31.95	$32.11	$31.87	$31.89	$31.89	6,883
2019-11-04	$31.86	$32.01	$31.74	$31.77	$31.77	15,978
2019-11-01	$30.84	$31.71	$30.83	$31.54	$31.54	15,026
2019-10-31	$30.58	$30.58	$30.13	$30.42	$30.42	11,444
2019-10-30	$31.40	$31.45	$30.68	$30.74	$30.74	7,058
2019-10-29	$31.20	$31.61	$31.20	$31.33	$31.33	8,331
2019-10-28	$31.26	$31.47	$31.02	$31.23	$31.23	8,923
2019-10-25	$31.10	$31.20	$30.88	$31.14	$31.14	8,945
2019-10-24	$30.83	$31.14	$30.83	$31.00	$31.00	13,027
2019-10-23	$29.96	$30.79	$29.96	$30.75	$30.75	8,554
2019-10-22	$30.01	$30.32	$29.84	$29.91	$29.91	2,665
2019-10-21	$29.45	$29.85	$29.40	$29.83	$29.83	4,217
2019-10-18	$30.25	$30.25	$29.91	$30.00	$30.00	9,611
2019-10-17	$29.86	$30.22	$29.74	$30.13	$30.13	4,947
2019-10-16	$29.85	$30.37	$29.84	$30.14	$30.14	7,831
2019-10-15	$29.95	$30.25	$29.92	$30.07	$30.07	2,723
2019-10-14	$29.97	$30.02	$29.74	$29.95	$29.95	6,507
2019-10-11	$30.43	$30.57	$30.26	$30.46	$30.46	10,684
2019-10-10	$29.68	$30.19	$29.68	$30.00	$30.00	9,361
2019-10-09	$29.83	$29.89	$29.41	$29.41	$29.41	5,012
2019-10-08	$28.90	$29.30	$28.83	$29.23	$29.23	6,174
2019-10-07	$29.31	$29.69	$29.18	$29.22	$29.22	6,115
2019-10-04	$29.29	$29.29	$28.96	$29.18	$29.18	6,500
2019-10-03	$28.44	$28.85	$28.20	$28.85	$28.85	3,110
2019-10-02	$29.03	$29.03	$28.39	$28.70	$28.70	11,173
2019-10-01	$29.74	$29.74	$29.13	$29.27	$29.27	2,475
2019-09-30	$29.51	$29.74	$29.07	$29.18	$29.18	7,709
2019-09-27	$29.62	$30.19	$29.53	$29.79	$29.79	12,029
2019-09-26	$29.63	$30.15	$29.63	$30.03	$30.03	9,243
2019-09-25	$29.35	$29.73	$29.29	$29.70	$29.70	10,883
2019-09-24	$30.41	$30.56	$29.85	$29.97	$29.97	17,845
2019-09-23	$30.67	$30.74	$30.28	$30.70	$30.70	3,305
2019-09-20	$30.80	$31.00	$30.63	$30.67	$30.67	5,615
2019-09-19	$30.82	$31.00	$30.77	$30.83	$30.83	9,758
2019-09-18	$30.14	$30.51	$30.00	$30.22	$30.22	12,054
2019-09-17	$32.00	$32.05	$30.32	$30.51	$30.51	19,967
2019-09-16	$31.07	$32.59	$30.99	$31.51	$31.51	103,565
2019-09-13	$28.39	$28.61	$28.39	$28.51	$28.51	2,526
2019-09-12	$27.85	$28.54	$27.85	$28.54	$28.54	16,136
2019-09-11	$29.51	$29.69	$28.79	$28.92	$28.92	6,652
2019-09-10	$29.25	$29.57	$28.75	$29.14	$29.14	9,507
2019-09-09	$28.88	$29.23	$28.86	$29.15	$29.15	6,442
2019-09-06	$27.91	$28.99	$27.91	$28.82	$28.82	12,352
2019-09-05	$28.41	$28.87	$28.24	$28.33	$28.33	6,979
2019-09-04	$27.53	$28.14	$27.53	$28.09	$28.09	13,585
2019-09-03	$26.83	$27.03	$26.54	$26.93	$26.93	43,178
2019-08-30	$28.59	$28.59	$27.70	$27.95	$27.95	16,655
2019-08-29	$28.58	$28.92	$28.58	$28.85	$28.85	6,665
2019-08-28	$28.54	$28.86	$28.52	$28.86	$28.86	7,211
2019-08-27	$28.00	$28.20	$28.00	$28.16	$28.16	1,282
2019-08-26	$28.15	$28.29	$27.62	$27.78	$27.78	6,602
2019-08-23	$27.81	$28.04	$27.56	$27.89	$27.89	5,277
2019-08-22	$28.39	$28.40	$28.30	$28.30	$28.30	1,613
2019-08-21	$28.97	$29.02	$28.51	$28.65	$28.65	3,402
2019-08-20	$27.98	$28.28	$27.69	$28.28	$28.28	2,256
2019-08-19	$28.05	$28.10	$27.95	$28.06	$28.06	1,904
2019-08-16	$27.55	$27.91	$27.31	$27.54	$27.54	8,372
2019-08-15	$27.64	$27.78	$27.47	$27.63	$27.63	9,482
2019-08-14	$28.53	$28.78	$27.87	$28.05	$28.05	13,240
2019-08-13	$28.02	$29.35	$28.02	$29.19	$29.19	19,320
2019-08-12	$28.21	$28.21	$27.94	$27.97	$27.97	19,926
2019-08-09	$28.25	$28.37	$27.96	$27.96	$27.96	26,549
2019-08-08	$27.53	$27.90	$27.53	$27.73	$27.73	25,562
2019-08-07	$27.86	$27.89	$27.17	$27.73	$27.73	78,534
2019-08-06	$29.12	$29.15	$28.34	$28.38	$28.38	18,550
2019-08-05	$29.25	$29.30	$28.83	$28.90	$28.90	18,897
2019-08-02	$30.09	$30.09	$29.75	$29.75	$29.75	17,530
2019-08-01	$30.52	$30.52	$29.20	$29.60	$29.60	12,821
2019-07-31	$31.37	$31.53	$31.06	$31.06	$31.06	15,021
2019-07-30	$30.67	$31.04	$30.57	$31.04	$31.04	4,020
2019-07-29	$30.54	$30.57	$30.39	$30.56	$30.56	12,582
2019-07-26	$30.53	$30.71	$30.38	$30.66	$30.66	12,374
2019-07-25	$30.55	$30.79	$30.55	$30.60	$30.60	12,125
2019-07-24	$30.43	$30.81	$30.29	$30.34	$30.34	15,907
2019-07-23	$30.24	$30.61	$30.19	$30.55	$30.55	9,547
2019-07-22	$30.06	$30.33	$29.45	$30.17	$30.17	16,246
2019-07-19	$30.17	$30.44	$29.98	$30.40	$30.40	12,229
2019-07-18	$30.66	$30.66	$29.83	$30.23	$30.23	27,752
2019-07-17	$31.41	$31.41	$30.58	$30.79	$30.79	20,518
2019-07-16	$31.67	$31.88	$30.76	$31.20	$31.20	75,122
2019-07-15	$32.06	$32.08	$31.47	$31.49	$31.49	29,858
2019-07-12	$32.41	$32.66	$32.30	$32.33	$32.33	18,849
2019-07-11	$32.82	$32.96	$32.50	$32.63	$32.63	42,260
2019-07-10	$32.23	$32.90	$32.09	$32.85	$32.85	42,854
2019-07-09	$31.25	$31.63	$31.25	$31.58	$31.58	6,875
2019-07-08	$31.29	$31.55	$31.05	$31.07	$31.07	27,320
2019-07-05	$31.11	$31.69	$31.11	$31.53	$31.53	4,725
2019-07-03	$30.83	$31.33	$30.78	$31.29	$31.29	2,218
2019-07-02	$31.17	$31.35	$30.54	$30.70	$30.70	17,705
2019-07-01	$31.88	$31.88	$31.29	$31.54	$31.54	18,308
2019-06-28	$31.20	$31.38	$30.81	$30.85	$30.85	8,494
2019-06-27	$31.31	$31.42	$31.22	$31.29	$31.29	10,290
2019-06-26	$30.97	$31.77	$30.97	$31.45	$31.45	62,874
2019-06-25	$30.05	$30.27	$30.05	$30.24	$30.24	8,312
2019-06-24	$30.00	$30.00	$29.47	$29.75	$29.75	14,569
2019-06-21	$29.59	$29.79	$29.54	$29.76	$29.76	27,222
2019-06-20	$28.64	$29.05	$28.55	$28.87	$28.87	13,595
2019-06-19	$27.74	$28.20	$27.66	$28.17	$28.17	4,831
2019-06-18	$27.53	$28.02	$27.53	$27.85	$27.85	15,853
2019-06-17	$27.71	$27.78	$27.27	$27.40	$27.40	39,833
2019-06-14	$27.75	$28.10	$27.75	$27.86	$27.86	3,285
2019-06-13	$27.86	$27.95	$27.62	$27.74	$27.74	31,088
2019-06-12	$27.97	$27.97	$27.00	$27.07	$27.07	24,352
2019-06-11	$28.17	$28.37	$28.06	$28.24	$28.24	50,874
2019-06-10	$28.05	$28.25	$27.89	$27.95	$27.95	26,793
2019-06-07	$27.50	$28.06	$27.45	$27.95	$27.95	22,384
2019-06-06	$27.24	$27.80	$26.70	$27.75	$27.75	22,350
2019-06-05	$27.49	$27.55	$26.82	$27.30	$27.30	33,062
2019-06-04	$27.66	$27.82	$27.27	$27.75	$27.75	27,426
2019-06-03	$28.53	$28.55	$27.85	$27.90	$27.90	20,618
2019-05-31	$29.23	$29.23	$28.32	$28.36	$28.36	40,279
2019-05-30	$30.53	$30.60	$29.72	$29.86	$29.86	36,315
2019-05-29	$30.51	$30.96	$30.37	$30.92	$30.92	20,692
2019-05-28	$31.32	$31.37	$31.00	$31.01	$31.01	8,286
2019-05-24	$30.55	$30.95	$30.30	$30.95	$30.95	25,060
2019-05-23	$30.82	$30.87	$30.25	$30.48	$30.48	26,160
2019-05-22	$32.05	$32.14	$31.35	$31.57	$31.57	26,720
2019-05-21	$32.07	$32.18	$31.94	$32.13	$32.13	6,969
2019-05-20	$32.42	$32.50	$31.93	$32.04	$32.04	13,489
2019-05-17	$32.76	$32.80	$32.30	$32.34	$32.34	26,912
2019-05-16	$32.59	$32.80	$32.59	$32.76	$32.76	18,054
2019-05-15	$31.35	$32.07	$31.30	$32.01	$32.01	14,501
2019-05-14	$31.24	$31.56	$31.21	$31.32	$31.32	11,792
2019-05-13	$32.04	$32.24	$31.01	$31.01	$31.01	22,503
2019-05-10	$31.48	$31.77	$31.48	$31.55	$31.55	16,332
2019-05-09	$31.37	$31.44	$31.02	$31.24	$31.24	16,183
2019-05-08	$30.61	$31.32	$30.61	$31.28	$31.28	24,949
2019-05-07	$30.94	$31.01	$30.67	$30.79	$30.79	46,553
2019-05-06	$31.93	$32.09	$31.64	$31.75	$31.75	36,861
2019-05-03	$32.14	$32.36	$32.10	$32.10	$32.10	42,712
2019-05-02	$32.24	$32.24	$31.67	$31.99	$31.99	52,766
2019-05-01	$32.90	$32.98	$32.45	$32.70	$32.70	18,944
2019-04-30	$32.65	$32.85	$32.45	$32.81	$32.81	22,482
2019-04-29	$32.34	$32.47	$32.15	$32.22	$32.22	31,787
2019-04-26	$32.65	$32.65	$31.91	$32.26	$32.26	65,129
2019-04-25	$33.05	$33.20	$32.85	$32.85	$32.85	26,146
2019-04-24	$32.78	$32.96	$32.70	$32.91	$32.91	31,603
2019-04-23	$32.89	$33.04	$32.80	$33.00	$33.00	28,955
2019-04-22	$32.88	$33.24	$32.85	$33.00	$33.00	78,355
2019-04-18	$32.09	$32.25	$31.99	$32.24	$32.24	17,799
2019-04-17	$31.96	$32.00	$31.82	$31.87	$31.87	57,220
2019-04-16	$31.44	$31.85	$31.25	$31.74	$31.74	22,247
2019-04-15	$31.47	$31.70	$31.45	$31.46	$31.46	39,617
2019-04-12	$31.80	$32.05	$31.69	$31.75	$31.75	24,668
2019-04-11	$32.00	$32.04	$31.59	$31.80	$31.80	24,599
2019-04-10	$31.72	$32.41	$31.70	$32.21	$32.21	27,509
2019-04-09	$31.23	$31.44	$31.14	$31.35	$31.35	13,910
2019-04-08	$30.96	$31.20	$30.86	$31.16	$31.16	23,200
2019-04-05	$30.43	$30.91	$30.43	$30.86	$30.86	21,084
2019-04-04	$30.30	$30.57	$30.18	$30.29	$30.29	17,565
2019-04-03	$30.38	$30.58	$30.12	$30.57	$30.57	17,047
2019-04-02	$29.81	$30.21	$29.81	$30.17	$30.17	39,560
2019-04-01	$29.52	$29.80	$29.52	$29.74	$29.74	19,574
2019-03-29	$29.56	$29.56	$29.28	$29.38	$29.38	22,224
2019-03-28	$28.55	$29.25	$28.49	$29.18	$29.18	30,671
2019-03-27	$29.69	$29.72	$29.12	$29.30	$29.30	35,473
2019-03-26	$29.89	$30.07	$29.76	$29.83	$29.83	27,798
2019-03-25	$29.29	$29.72	$29.24	$29.55	$29.55	29,628
2019-03-22	$29.53	$29.54	$29.23	$29.45	$29.45	228,152
2019-03-21	$29.70	$29.85	$29.59	$29.72	$29.72	18,168
2019-03-20	$29.35	$29.72	$29.30	$29.54	$29.54	19,183
2019-03-19	$29.22	$29.40	$29.04	$29.38	$29.38	42,536
2019-03-18	$28.95	$29.36	$28.95	$29.12	$29.12	92,943
2019-03-15	$28.53	$28.96	$28.37	$28.70	$28.70	22,313
2019-03-14	$29.13	$29.20	$28.64	$28.74	$28.74	26,494
2019-03-13	$28.51	$29.11	$28.47	$29.07	$29.07	38,450
2019-03-12	$28.31	$28.50	$28.20	$28.25	$28.25	18,041
2019-03-11	$28.45	$28.55	$28.25	$28.39	$28.39	19,297
2019-03-08	$27.23	$28.05	$27.01	$28.03	$28.03	74,235
2019-03-07	$28.08	$28.14	$27.77	$27.93	$27.93	55,627
2019-03-06	$27.51	$27.83	$27.38	$27.74	$27.74	30,152
2019-03-05	$27.49	$27.50	$27.35	$27.43	$27.43	19,867
2019-03-04	$27.29	$27.41	$27.00	$27.21	$27.21	38,223
2019-03-01	$27.28	$27.31	$26.67	$26.86	$26.86	31,194
2019-02-28	$27.15	$27.39	$27.09	$27.24	$27.24	12,919
2019-02-27	$27.16	$27.43	$27.03	$27.25	$27.25	22,479
2019-02-26	$26.72	$26.90	$26.70	$26.83	$26.83	26,361
2019-02-25	$27.00	$27.06	$26.41	$26.47	$26.47	52,039
2019-02-22	$27.53	$27.57	$27.32	$27.33	$27.33	23,163
2019-02-21	$27.34	$27.56	$27.34	$27.41	$27.41	38,532
2019-02-20	$26.85	$27.48	$26.85	$27.36	$27.36	31,752
2019-02-19	$26.83	$27.07	$26.81	$27.00	$27.00	73,803
2019-02-15	$26.65	$27.08	$26.53	$27.07	$27.07	105,057
2019-02-14	$25.58	$26.24	$25.41	$26.20	$26.20	90,566
2019-02-13	$25.06	$25.50	$25.02	$25.41	$25.41	47,814
2019-02-12	$25.40	$25.46	$24.67	$24.81	$24.81	44,464
2019-02-11	$24.61	$24.72	$24.45	$24.60	$24.60	38,599
2019-02-08	$25.14	$25.14	$24.54	$25.00	$25.00	74,406
2019-02-07	$25.21	$25.25	$24.17	$24.69	$24.69	77,256
2019-02-06	$24.69	$25.30	$24.50	$25.20	$25.20	51,539
2019-02-05	$24.48	$25.15	$24.45	$24.73	$24.73	34,421
2019-02-04	$24.84	$25.13	$24.45	$24.96	$24.96	85,258
2019-02-01	$24.25	$24.93	$24.25	$24.80	$24.80	48,533
2019-01-31	$24.74	$24.80	$23.81	$24.05	$24.05	60,171
2019-01-30	$24.24	$24.74	$24.10	$24.41	$24.41	37,305
2019-01-29	$23.76	$24.15	$23.67	$23.72	$23.72	35,540
2019-01-28	$23.70	$23.77	$23.25	$23.45	$23.45	54,226
2019-01-25	$24.39	$24.42	$24.25	$24.33	$24.33	9,611
2019-01-24	$24.33	$24.51	$24.19	$24.35	$24.35	9,113
2019-01-23	$24.46	$24.46	$23.89	$24.31	$24.31	27,108
2019-01-22	$24.71	$24.79	$24.35	$24.58	$24.58	17,390
2019-01-18	$25.18	$25.59	$25.02	$25.30	$25.30	85,580
2019-01-17	$24.39	$25.08	$24.21	$24.96	$24.96	27,388
2019-01-16	$24.58	$24.83	$24.07	$24.73	$24.73	26,878
2019-01-15	$24.27	$24.73	$24.27	$24.68	$24.68	28,872
2019-01-14	$24.42	$24.46	$23.80	$23.94	$23.94	34,208
2019-01-11	$24.65	$24.92	$24.41	$24.59	$24.59	26,540
2019-01-10	$24.77	$25.14	$24.66	$24.93	$24.93	23,976
2019-01-09	$24.55	$25.03	$24.13	$24.96	$24.96	100,506
2019-01-08	$23.69	$23.95	$23.45	$23.81	$23.81	26,889
2019-01-07	$23.89	$24.29	$23.46	$23.58	$23.58	54,559
2019-01-04	$24.00	$24.40	$23.51	$23.70	$23.70	48,166
2019-01-03	$23.75	$23.75	$23.03	$23.57	$23.57	35,626
2019-01-02	$22.45	$24.03	$22.44	$23.21	$23.21	28,787
2018-12-31	$22.83	$22.99	$22.27	$22.91	$22.91	58,380
2018-12-28	$22.62	$23.55	$22.32	$22.59	$22.59	16,611
2018-12-27	$22.85	$22.96	$22.34	$22.82	$22.82	26,153
2018-12-26	$22.05	$23.35	$22.05	$23.35	$23.35	72,249
2018-12-24	$22.75	$22.79	$22.10	$22.18	$22.18	21,542
2018-12-21	$22.66	$22.96	$22.36	$22.69	$22.69	40,736
2018-12-20	$23.52	$23.76	$22.81	$22.98	$22.98	51,178
2018-12-19	$23.76	$24.26	$23.57	$23.68	$23.68	32,683
2018-12-18	$24.33	$24.33	$23.29	$23.45	$23.45	65,135
2018-12-17	$25.23	$25.24	$24.40	$24.41	$24.41	16,325
2018-12-14	$25.54	$25.54	$24.99	$25.14	$25.14	16,073
2018-12-13	$24.88	$26.10	$24.88	$25.96	$25.96	34,284
2018-12-12	$25.53	$25.61	$24.75	$24.86	$24.86	18,173
2018-12-11	$25.16	$25.20	$24.93	$25.14	$25.14	15,465
2018-12-10	$25.35	$25.60	$24.72	$24.81	$24.81	29,434
2018-12-07	$26.10	$26.53	$25.77	$25.81	$25.81	30,417
2018-12-06	$24.76	$25.28	$24.28	$25.18	$25.18	70,568
2018-12-04	$25.25	$25.69	$25.05	$25.11	$25.11	22,389
2018-12-03	$25.40	$25.44	$24.88	$25.20	$25.20	25,003
2018-11-30	$24.45	$24.93	$24.17	$24.47	$24.47	34,374
2018-11-29	$24.42	$25.11	$24.36	$24.93	$24.93	30,694
2018-11-28	$24.52	$24.77	$23.95	$24.05	$24.05	47,648
2018-11-27	$24.76	$25.00	$24.15	$24.61	$24.61	25,810
2018-11-26	$24.77	$25.18	$24.75	$24.86	$24.86	34,667
2018-11-23	$24.48	$24.49	$23.96	$24.45	$24.45	38,703
2018-11-21	$26.16	$26.62	$26.00	$26.03	$26.03	48,770
2018-11-20	$26.65	$26.65	$25.51	$25.89	$25.89	48,751
2018-11-19	$27.10	$27.55	$26.90	$27.39	$27.39	16,893
2018-11-16	$27.62	$27.95	$27.20	$27.40	$27.40	20,153
2018-11-15	$27.18	$27.47	$26.94	$26.97	$26.97	21,082
2018-11-14	$27.22	$27.53	$27.07	$27.08	$27.08	18,572
2018-11-13	$27.75	$27.79	$26.50	$26.68	$26.68	51,034
2018-11-12	$28.43	$28.80	$28.01	$28.01	$28.01	24,278
2018-11-09	$28.00	$28.27	$27.80	$28.08	$28.08	22,722
2018-11-08	$28.65	$28.90	$28.49	$28.49	$28.49	11,811
2018-11-07	$29.32	$29.32	$28.48	$28.51	$28.51	34,561
2018-11-06	$29.47	$29.47	$28.88	$29.34	$29.34	17,992
2018-11-05	$29.73	$29.85	$29.15	$29.15	$29.15	21,860
2018-11-02	$29.63	$29.81	$29.43	$29.47	$29.47	23,675
2018-11-01	$30.44	$30.44	$29.37	$29.82	$29.82	29,710
2018-10-31	$31.04	$31.16	$30.29	$30.31	$30.31	22,486
2018-10-30	$31.07	$31.57	$31.07	$31.22	$31.22	14,644
2018-10-29	$31.49	$31.78	$31.35	$31.36	$31.36	15,599
2018-10-26	$30.79	$31.51	$30.72	$31.49	$31.49	22,241
2018-10-25	$31.37	$31.47	$31.19	$31.29	$31.29	15,598
2018-10-24	$31.96	$32.20	$31.15	$31.15	$31.15	21,614
2018-10-23	$32.26	$32.41	$31.65	$31.79	$31.79	26,106
2018-10-22	$32.79	$33.14	$32.55	$33.12	$33.12	14,611
2018-10-19	$33.24	$33.49	$33.07	$33.16	$33.16	107,342
2018-10-18	$32.79	$33.00	$32.58	$32.80	$32.80	22,687
2018-10-17	$34.05	$34.05	$33.13	$33.31	$33.31	25,216
2018-10-16	$33.65	$34.27	$33.65	$34.23	$34.23	7,238
2018-10-15	$33.58	$33.66	$33.12	$33.61	$33.61	15,121
2018-10-12	$33.80	$33.80	$33.15	$33.75	$33.75	11,219
2018-10-11	$34.27	$34.28	$33.19	$33.37	$33.37	28,112
2018-10-10	$35.88	$35.88	$34.85	$34.92	$34.92	11,017
2018-10-09	$36.09	$36.19	$35.82	$35.94	$35.94	10,115
2018-10-08	$35.78	$36.28	$35.78	$36.11	$36.11	31,176
2018-10-05	$36.31	$36.47	$36.04	$36.08	$36.08	7,502
2018-10-04	$36.73	$36.81	$36.02	$36.40	$36.40	9,204
2018-10-03	$36.62	$37.15	$36.57	$36.91	$36.91	13,029
2018-10-02	$36.86	$36.87	$36.69	$36.71	$36.71	18,779
2018-10-01	$36.15	$36.99	$36.07	$36.91	$36.91	14,756
2018-09-28	$36.00	$36.45	$35.99	$36.14	$36.14	63,011
2018-09-27	$35.57	$35.81	$35.47	$35.78	$35.78	4,656
2018-09-26	$35.32	$35.51	$35.32	$35.35	$35.35	7,447
2018-09-25	$35.48	$35.62	$35.48	$35.50	$35.50	11,917
2018-09-24	$35.16	$35.49	$35.12	$35.40	$35.40	35,838
2018-09-21	$35.04	$35.20	$34.49	$34.57	$34.57	154,867
2018-09-20	$34.83	$34.88	$33.44	$34.56	$34.56	12,906
2018-09-19	$34.45	$34.73	$34.44	$34.73	$34.73	5,505
2018-09-18	$34.62	$34.81	$34.37	$34.45	$34.45	4,987
2018-09-17	$34.32	$34.43	$33.93	$33.96	$33.96	22,429
2018-09-14	$34.08	$34.21	$33.82	$33.90	$33.90	4,998
2018-09-13	$34.62	$34.63	$34.19	$34.35	$34.35	13,456
2018-09-12	$34.79	$35.13	$34.73	$34.99	$34.99	13,429
2018-09-11	$33.99	$34.69	$33.99	$34.67	$34.67	17,715
2018-09-10	$34.07	$34.07	$33.69	$33.73	$33.73	3,970
2018-09-07	$33.28	$33.97	$33.28	$33.97	$33.97	4,986
2018-09-06	$33.94	$34.01	$33.30	$33.30	$33.30	6,024
2018-09-05	$33.95	$33.95	$33.68	$33.77	$33.77	15,210
2018-09-04	$34.86	$34.90	$34.17	$34.17	$34.17	17,795
2018-08-31	$34.58	$34.75	$34.26	$34.26	$34.26	6,592
2018-08-30	$34.51	$34.58	$34.44	$34.48	$34.48	6,260
2018-08-29	$34.05	$34.62	$34.04	$34.46	$34.46	6,986
2018-08-28	$34.31	$34.31	$33.84	$33.95	$33.95	8,126
2018-08-27	$34.13	$34.24	$34.00	$34.19	$34.19	18,391
2018-08-24	$34.08	$34.15	$33.88	$33.95	$33.95	10,901
2018-08-23	$33.54	$33.68	$33.41	$33.64	$33.64	8,499
2018-08-22	$33.56	$33.81	$33.32	$33.75	$33.75	25,152
2018-08-21	$33.19	$33.24	$32.78	$32.79	$32.79	15,003
2018-08-20	$32.39	$32.88	$32.39	$32.82	$32.82	10,167
2018-08-17	$32.75	$32.77	$32.14	$32.30	$32.30	18,889
2018-08-16	$32.46	$32.62	$32.22	$32.46	$32.46	17,490
2018-08-15	$33.13	$33.16	$32.46	$32.66	$32.66	6,664
2018-08-14	$33.58	$33.58	$33.24	$33.27	$33.27	19,057
2018-08-13	$33.18	$33.18	$32.45	$33.05	$33.05	9,462
2018-08-10	$32.92	$33.48	$32.92	$33.31	$33.31	6,490
2018-08-09	$32.86	$32.88	$32.63	$32.67	$32.67	4,852
2018-08-08	$33.65	$33.69	$32.87	$33.00	$33.00	10,011
2018-08-07	$34.11	$34.38	$34.10	$34.31	$34.31	17,284
2018-08-06	$33.75	$34.00	$33.57	$33.73	$33.73	5,107
2018-08-03	$34.15	$34.15	$33.64	$33.81	$33.81	3,801
2018-08-02	$33.09	$34.00	$33.09	$33.73	$33.73	9,303
2018-08-01	$33.56	$34.30	$33.34	$33.34	$33.34	9,375
2018-07-31	$33.97	$34.11	$33.94	$33.96	$33.96	4,171
2018-07-30	$34.71	$34.78	$34.46	$34.47	$34.47	26,176
2018-07-27	$34.80	$34.87	$34.46	$34.54	$34.54	19,813
2018-07-26	$34.15	$34.61	$34.12	$34.53	$34.53	11,402
2018-07-25	$33.96	$34.24	$33.89	$34.12	$34.12	5,718
2018-07-24	$33.64	$34.15	$33.59	$33.61	$33.61	15,694
2018-07-23	$33.52	$33.78	$33.36	$33.56	$33.56	25,230
2018-07-20	$33.31	$33.33	$33.05	$33.21	$33.21	46,649
2018-07-19	$32.79	$33.04	$32.61	$33.04	$33.04	22,763
2018-07-18	$32.40	$33.08	$32.22	$32.95	$32.95	6,824
2018-07-17	$32.27	$32.64	$32.27	$32.49	$32.49	6,956
2018-07-16	$33.03	$33.05	$32.22	$32.31	$32.31	18,535
2018-07-13	$33.40	$34.12	$33.36	$33.76	$33.76	7,156
2018-07-12	$33.38	$33.40	$33.04	$33.30	$33.30	18,450
2018-07-11	$34.25	$34.66	$33.08	$33.33	$33.33	18,925
2018-07-10	$34.89	$34.91	$34.66	$34.68	$34.68	6,016
2018-07-09	$34.27	$34.78	$34.17	$34.61	$34.61	21,397
2018-07-06	$33.91	$34.15	$33.80	$33.91	$33.91	7,667
2018-07-05	$34.37	$34.68	$34.19	$34.30	$34.30	35,792
2018-07-03	$34.07	$34.32	$33.71	$33.78	$33.78	7,228
2018-07-02	$34.33	$34.39	$33.72	$33.83	$33.83	15,277
2018-06-29	$34.12	$34.71	$34.09	$34.51	$34.51	10,636
2018-06-28	$33.86	$34.20	$33.75	$33.90	$33.90	11,012
2018-06-27	$33.52	$34.05	$33.52	$33.77	$33.77	8,555
2018-06-26	$32.87	$33.32	$32.47	$33.07	$33.07	16,058
2018-06-25	$32.68	$32.79	$32.59	$32.74	$32.74	9,613
2018-06-22	$32.63	$33.07	$32.56	$33.03	$33.03	15,868
2018-06-21	$32.03	$32.20	$32.03	$32.05	$32.05	7,228
2018-06-20	$32.56	$32.59	$32.05	$32.30	$32.30	14,892
2018-06-19	$32.56	$32.73	$32.52	$32.63	$32.63	17,845
2018-06-18	$32.55	$32.88	$32.54	$32.80	$32.80	25,386
2018-06-15	$33.08	$33.08	$32.30	$32.37	$32.37	76,039
2018-06-14	$33.74	$33.78	$33.44	$33.44	$33.44	19,303
2018-06-13	$33.34	$34.04	$33.30	$33.95	$33.95	12,249
2018-06-12	$33.46	$33.63	$33.29	$33.36	$33.36	4,640
2018-06-11	$33.46	$33.84	$33.42	$33.58	$33.58	9,838
2018-06-08	$33.78	$33.91	$33.41	$33.80	$33.80	5,341
2018-06-07	$33.27	$33.94	$33.21	$33.88	$33.88	14,600
2018-06-06	$33.45	$33.45	$32.94	$33.22	$33.22	36,739
2018-06-05	$33.56	$33.75	$33.44	$33.59	$33.59	8,277
2018-06-04	$34.05	$34.05	$33.75	$33.91	$33.91	15,326
2018-06-01	$34.21	$34.37	$34.01	$34.14	$34.14	13,415
2018-05-31	$34.95	$35.10	$34.23	$34.53	$34.53	7,698
2018-05-30	$34.44	$34.93	$34.44	$34.93	$34.93	15,749
2018-05-29	$34.41	$34.43	$33.92	$34.16	$34.16	17,611
2018-05-25	$34.95	$34.97	$34.58	$34.60	$34.60	33,955
2018-05-24	$35.63	$35.82	$35.56	$35.58	$35.58	13,477
2018-05-23	$35.94	$36.05	$35.43	$35.93	$35.93	21,627
2018-05-22	$36.13	$36.45	$36.03	$36.03	$36.03	23,382
2018-05-21	$35.67	$36.04	$35.58	$36.03	$36.03	12,227
2018-05-18	$36.03	$36.07	$35.58	$35.60	$35.60	58,445
2018-05-17	$36.00	$36.29	$35.76	$35.83	$35.83	61,911
2018-05-16	$35.14	$35.92	$35.00	$35.92	$35.92	23,462
2018-05-15	$35.05	$35.42	$34.90	$35.16	$35.16	26,092
2018-05-14	$34.92	$35.22	$34.92	$35.16	$35.16	31,094
2018-05-11	$34.96	$35.00	$34.72	$34.78	$34.78	11,520
2018-05-10	$34.60	$34.99	$34.41	$34.91	$34.91	44,099
2018-05-09	$34.21	$34.62	$34.21	$34.62	$34.62	21,917
2018-05-08	$33.96	$34.03	$33.11	$33.87	$33.87	18,279
2018-05-07	$33.95	$34.09	$33.65	$33.75	$33.75	22,417
2018-05-04	$33.31	$33.74	$33.31	$33.70	$33.70	11,557
2018-05-03	$32.75	$33.37	$32.74	$33.37	$33.37	27,547
2018-05-02	$32.97	$33.21	$32.85	$33.05	$33.05	14,736
2018-05-01	$33.54	$33.54	$33.05	$33.30	$33.30	12,256
2018-04-30	$33.59	$34.29	$33.58	$33.90	$33.90	20,355
2018-04-27	$33.78	$33.90	$33.76	$33.82	$33.82	9,056
2018-04-26	$33.44	$33.79	$33.44	$33.75	$33.75	14,789
2018-04-25	$33.44	$33.44	$33.10	$33.38	$33.38	4,905
2018-04-24	$33.96	$33.98	$33.40	$33.40	$33.40	10,958
2018-04-23	$33.25	$34.07	$33.23	$34.04	$34.04	29,645
2018-04-20	$33.00	$33.45	$32.98	$33.36	$33.36	21,544
2018-04-19	$33.30	$33.40	$33.04	$33.12	$33.12	14,591
2018-04-18	$32.94	$33.13	$32.72	$33.13	$33.13	8,259
2018-04-17	$32.40	$32.66	$32.40	$32.59	$32.59	5,000
2018-04-16	$32.78	$32.78	$32.52	$32.64	$32.64	7,975
2018-04-13	$32.72	$33.00	$32.68	$32.93	$32.93	8,450
2018-04-12	$32.73	$32.87	$32.61	$32.82	$32.82	5,395
2018-04-11	$32.59	$33.05	$32.55	$32.92	$32.92	16,338
2018-04-10	$32.17	$32.65	$32.14	$32.59	$32.59	16,555
2018-04-09	$31.44	$31.69	$31.44	$31.68	$31.68	11,844
2018-04-06	$31.61	$31.61	$30.94	$31.09	$31.09	4,784
2018-04-05	$31.54	$31.74	$31.52	$31.56	$31.56	2,439
2018-04-04	$31.01	$31.55	$30.99	$31.48	$31.48	11,404
2018-04-03	$31.58	$31.88	$31.52	$31.55	$31.55	11,354
2018-04-02	$31.99	$31.99	$31.40	$31.45	$31.45	14,443
2018-03-29	$32.18	$32.51	$32.18	$32.30	$32.30	11,833
2018-03-28	$32.22	$32.40	$32.10	$32.31	$32.31	7,278
2018-03-27	$32.19	$32.39	$32.02	$32.06	$32.06	3,446
2018-03-26	$32.49	$32.49	$32.17	$32.20	$32.20	4,015
2018-03-23	$32.49	$32.69	$32.34	$32.57	$32.57	20,725
2018-03-22	$31.99	$32.30	$31.94	$32.19	$32.19	7,397
2018-03-21	$31.87	$32.41	$30.59	$32.28	$32.28	20,526
2018-03-20	$31.44	$31.73	$31.37	$31.54	$31.54	16,699
2018-03-19	$31.26	$31.26	$30.89	$30.96	$30.96	8,887
2018-03-16	$30.79	$31.28	$30.66	$31.20	$31.20	32,101
2018-03-15	$30.90	$31.02	$30.76	$30.82	$30.82	9,544
2018-03-14	$30.40	$31.12	$30.36	$30.84	$30.84	9,434
2018-03-13	$30.20	$30.54	$29.83	$30.18	$30.18	15,696
2018-03-12	$30.40	$30.44	$30.15	$30.42	$30.42	8,315
2018-03-09	$30.39	$30.70	$30.33	$30.43	$30.43	16,274
2018-03-08	$30.34	$30.34	$29.99	$30.11	$30.11	11,328
2018-03-07	$31.12	$31.14	$30.56	$30.81	$30.81	7,936
2018-03-06	$30.99	$31.08	$30.82	$30.96	$30.96	2,583
2018-03-05	$30.26	$31.06	$30.26	$31.05	$31.05	6,118
2018-03-02	$29.97	$30.58	$29.80	$30.58	$30.58	23,837
2018-03-01	$30.52	$30.55	$30.11	$30.44	$30.44	16,578
2018-02-28	$31.72	$31.72	$30.82	$30.89	$30.89	12,327
2018-02-27	$32.14	$32.14	$31.77	$31.82	$31.82	5,850
2018-02-26	$31.87	$32.24	$31.72	$32.15	$32.15	21,474
2018-02-23	$31.43	$31.95	$31.43	$31.92	$31.92	13,984
2018-02-22	$31.18	$31.52	$30.98	$31.43	$31.43	7,239
2018-02-21	$30.88	$31.12	$30.88	$31.01	$31.01	8,839
2018-02-20	$31.17	$31.28	$30.95	$30.96	$30.96	30,490
2018-02-16	$30.70	$31.00	$30.62	$30.97	$30.97	8,985
2018-02-15	$30.35	$30.78	$30.15	$30.75	$30.75	26,867
2018-02-14	$29.50	$30.56	$29.45	$30.44	$30.44	29,286
2018-02-13	$29.44	$30.04	$29.37	$29.92	$29.92	25,066
2018-02-12	$30.21	$30.42	$29.73	$29.75	$29.75	29,261
2018-02-09	$30.72	$30.72	$29.64	$30.26	$30.26	30,654
2018-02-08	$31.42	$31.43	$30.92	$30.98	$30.98	24,197
2018-02-07	$32.24	$32.47	$31.15	$31.34	$31.34	23,001
2018-02-06	$32.13	$33.44	$31.90	$32.04	$32.04	36,084
2018-02-05	$32.95	$33.29	$32.54	$32.56	$32.56	24,266
2018-02-02	$33.15	$33.27	$32.75	$33.27	$33.27	8,170
2018-02-01	$33.73	$33.80	$33.32	$33.73	$33.73	17,375
2018-01-31	$32.87	$33.62	$32.83	$33.62	$33.62	18,871
2018-01-30	$33.56	$33.56	$33.05	$33.08	$33.08	59,772
2018-01-29	$34.14	$34.14	$33.78	$33.91	$33.91	4,643
2018-01-26	$33.75	$34.33	$33.72	$34.14	$34.14	19,352
2018-01-25	$33.96	$34.19	$33.66	$33.71	$33.71	17,250
2018-01-24	$33.73	$34.13	$33.46	$34.07	$34.07	52,306
2018-01-23	$33.67	$33.95	$33.57	$33.90	$33.90	19,386
2018-01-22	$33.12	$33.46	$33.05	$33.44	$33.44	28,806
2018-01-19	$33.15	$33.25	$33.00	$33.11	$33.11	49,336
2018-01-18	$33.14	$33.75	$33.10	$33.42	$33.42	56,028
2018-01-17	$32.97	$33.25	$32.92	$33.16	$33.16	24,752
2018-01-16	$32.92	$33.11	$32.78	$32.80	$32.80	14,075
2018-01-12	$32.65	$33.00	$32.55	$32.92	$32.92	9,698
2018-01-11	$32.70	$33.14	$32.70	$32.73	$32.73	44,158
2018-01-10	$32.76	$32.76	$32.49	$32.72	$32.72	23,246
2018-01-09	$32.30	$32.92	$32.25	$32.70	$32.70	45,120
2018-01-08	$31.84	$32.07	$31.81	$32.07	$32.07	22,462
2018-01-05	$31.93	$32.11	$31.80	$31.93	$31.93	24,177
2018-01-04	$31.91	$32.20	$31.69	$32.17	$32.17	19,518
2018-01-03	$31.73	$32.11	$31.71	$32.04	$32.04	22,508
2018-01-02	$31.94	$31.98	$31.40	$31.40	$31.40	23,967
2017-12-29	$31.99	$32.13	$31.84	$31.85	$31.85	21,312
2017-12-28	$31.90	$32.00	$31.81	$32.00	$32.00	47,273
2017-12-27	$31.87	$32.04	$31.80	$31.93	$31.93	39,952
2017-12-26	$31.39	$32.37	$31.31	$31.85	$31.85	36,451
2017-12-22	$31.21	$31.48	$31.17	$31.31	$31.31	18,667
2017-12-21	$31.28	$31.36	$31.03	$31.21	$31.21	25,648
2017-12-20	$31.00	$31.18	$30.67	$31.11	$31.11	24,703
2017-12-19	$30.27	$30.52	$30.18	$30.49	$30.49	20,852
2017-12-18	$30.00	$30.31	$29.98	$30.11	$30.11	77,951
2017-12-15	$30.14	$30.38	$29.81	$29.87	$29.87	42,008
2017-12-14	$30.19	$30.30	$29.77	$30.19	$30.19	33,992
2017-12-13	$30.56	$30.60	$28.70	$29.78	$29.78	53,178
2017-12-12	$31.40	$31.40	$30.50	$30.60	$30.60	23,146
2017-12-11	$31.04	$31.32	$30.95	$31.11	$31.11	31,335
2017-12-08	$30.98	$31.25	$30.77	$30.95	$30.95	38,660
2017-12-07	$30.19	$30.66	$30.12	$30.63	$30.63	21,819
2017-12-06	$30.72	$30.72	$29.91	$30.07	$30.07	24,112
2017-12-05	$30.76	$31.18	$30.72	$30.95	$30.95	8,244
2017-12-04	$30.80	$30.88	$30.48	$30.56	$30.56	30,257
2017-12-01	$31.41	$31.89	$31.28	$31.30	$31.30	28,237
2017-11-30	$31.50	$31.50	$30.95	$31.23	$31.23	25,544
2017-11-29	$31.86	$31.92	$31.17	$31.28	$31.28	22,055
2017-11-28	$31.93	$31.98	$31.74	$31.80	$31.80	23,241
2017-11-27	$32.16	$32.30	$31.96	$32.17	$32.17	16,428
2017-11-24	$31.93	$32.17	$31.81	$32.17	$32.17	47,119
2017-11-22	$31.73	$31.81	$31.57	$31.71	$31.71	11,777
2017-11-21	$31.47	$31.83	$31.46	$31.75	$31.75	11,832
2017-11-20	$31.10	$31.32	$30.92	$31.23	$31.23	45,084
2017-11-17	$30.95	$31.54	$30.95	$31.42	$31.42	46,950
2017-11-16	$30.98	$31.17	$30.78	$30.84	$30.84	13,758
2017-11-15	$31.44	$31.50	$31.12	$31.24	$31.24	47,269
2017-11-14	$32.00	$32.00	$31.27	$31.59	$31.59	24,699
2017-11-13	$32.64	$32.64	$32.14	$32.15	$32.15	22,755
2017-11-10	$32.79	$32.95	$32.57	$32.94	$32.94	11,831
2017-11-09	$32.64	$32.98	$32.60	$32.67	$32.67	34,396
2017-11-08	$32.54	$33.06	$32.16	$32.83	$32.83	25,746
2017-11-07	$32.70	$32.77	$32.46	$32.75	$32.75	35,814
2017-11-06	$32.24	$33.07	$32.20	$32.90	$32.90	70,139
2017-11-03	$32.25	$32.35	$31.88	$32.24	$32.24	39,529
2017-11-02	$31.46	$32.12	$31.37	$32.12	$32.12	27,271
2017-11-01	$31.62	$31.82	$31.16	$31.38	$31.38	39,828
2017-10-31	$30.72	$31.25	$30.72	$31.14	$31.14	35,891
2017-10-30	$30.48	$31.01	$30.48	$30.83	$30.83	26,329
2017-10-27	$30.48	$30.95	$30.40	$30.93	$30.93	36,514
2017-10-26	$30.04	$30.69	$30.00	$30.62	$30.62	38,852
2017-10-25	$30.25	$30.48	$29.89	$30.36	$30.36	27,316
2017-10-24	$29.59	$30.15	$29.41	$30.15	$30.15	54,756
2017-10-23	$29.65	$29.71	$29.38	$29.42	$29.42	28,772
2017-10-20	$29.05	$29.65	$29.05	$29.65	$29.65	88,132
2017-10-19	$28.94	$29.13	$28.93	$29.00	$29.00	37,309
2017-10-18	$29.10	$29.29	$28.83	$29.29	$29.29	46,576
2017-10-17	$28.86	$29.15	$28.49	$29.08	$29.08	127,208
2017-10-16	$29.06	$29.07	$28.75	$28.80	$28.80	19,117
2017-10-13	$28.75	$28.94	$28.43	$28.84	$28.84	24,389
2017-10-12	$28.31	$28.41	$27.95	$28.14	$28.14	12,299
2017-10-11	$28.59	$28.64	$28.35	$28.59	$28.59	34,611
2017-10-10	$28.33	$28.35	$28.18	$28.33	$28.33	18,616
2017-10-09	$27.63	$27.84	$27.59	$27.65	$27.65	10,932
2017-10-06	$28.09	$28.13	$27.57	$27.72	$27.72	35,896
2017-10-05	$28.62	$29.02	$28.62	$28.82	$28.82	20,824
2017-10-04	$27.93	$28.18	$27.79	$28.09	$28.09	16,968
2017-10-03	$27.60	$27.89	$27.58	$27.81	$27.81	15,071
2017-10-02	$27.60	$27.73	$27.46	$27.67	$27.67	52,651
2017-09-29	$28.69	$28.75	$28.13	$28.15	$28.15	41,059
2017-09-28	$28.94	$28.96	$28.41	$28.81	$28.81	119,892
2017-09-27	$29.03	$29.06	$28.60	$28.75	$28.75	17,761
2017-09-26	$29.47	$29.49	$29.15	$29.35	$29.35	16,253
2017-09-25	$29.12	$29.80	$29.12	$29.80	$29.80	91,577
2017-09-22	$28.77	$28.98	$28.75	$28.95	$28.95	69,231
2017-09-21	$28.53	$28.77	$28.32	$28.63	$28.63	57,806
2017-09-20	$28.67	$28.85	$28.57	$28.72	$28.72	81,740
2017-09-19	$28.70	$28.70	$28.43	$28.65	$28.65	152,305
2017-09-18	$28.67	$28.88	$28.59	$28.72	$28.72	59,468
2017-09-15	$28.56	$28.94	$28.44	$28.80	$28.80	84,048
2017-09-14	$28.68	$28.72	$28.15	$28.24	$28.24	91,977
2017-09-13	$28.76	$29.05	$28.48	$28.57	$28.57	152,775
2017-09-12	$28.67	$28.83	$28.55	$28.80	$28.80	84,148
2017-09-11	$27.95	$28.41	$27.76	$28.35	$28.35	113,992
2017-09-08	$28.89	$28.94	$28.38	$28.62	$28.62	60,601
2017-09-07	$29.18	$29.20	$28.50	$28.80	$28.80	191,684
2017-09-06	$28.79	$29.15	$28.53	$29.13	$29.13	187,996
2017-09-05	$29.19	$29.59	$29.16	$29.21	$29.21	307,744
2017-09-01	$29.97	$30.33	$29.44	$30.27	$30.27	562,921
2017-08-31	$29.15	$30.90	$29.00	$30.66	$30.66	858,915
2017-08-30	$28.77	$28.97	$27.87	$28.40	$28.40	679,097
2017-08-29	$27.61	$28.07	$27.35	$28.06	$28.06	244,426
2017-08-28	$27.71	$27.77	$27.09	$27.50	$27.50	533,934
2017-08-25	$27.29	$27.42	$26.50	$26.83	$26.83	264,811
2017-08-24	$26.86	$27.06	$26.62	$27.05	$27.05	143,507
2017-08-23	$26.09	$26.53	$26.08	$26.53	$26.53	5,930
2017-08-22	$26.14	$26.23	$25.97	$26.16	$26.16	12,343
2017-08-21	$26.12	$26.16	$25.80	$25.94	$25.94	24,243
2017-08-18	$26.01	$26.76	$25.96	$26.62	$26.62	43,695
2017-08-17	$25.23	$26.00	$25.23	$26.00	$26.00	15,947
2017-08-16	$25.91	$26.05	$25.50	$25.54	$25.54	15,762
2017-08-15	$25.64	$25.85	$25.60	$25.84	$25.84	5,983
2017-08-14	$26.24	$26.43	$25.73	$25.73	$25.73	12,018
2017-08-11	$26.24	$26.44	$26.17	$26.35	$26.35	5,192
2017-08-10	$26.79	$26.81	$26.04	$26.04	$26.04	18,495
2017-08-09	$26.40	$26.48	$26.16	$26.48	$26.48	5,913
2017-08-08	$26.12	$26.67	$26.12	$26.33	$26.33	17,215
2017-08-07	$26.45	$26.66	$26.21	$26.58	$26.58	52,106
2017-08-04	$26.79	$27.00	$26.72	$26.82	$26.82	9,219
2017-08-03	$26.93	$27.01	$26.60	$26.72	$26.72	19,291
2017-08-02	$27.08	$27.08	$26.57	$26.84	$26.84	37,160
2017-08-01	$27.21	$27.23	$26.81	$27.18	$27.18	24,141
2017-07-31	$27.03	$27.42	$26.99	$27.38	$27.38	50,762
2017-07-28	$26.68	$26.94	$26.64	$26.87	$26.87	53,275
2017-07-27	$26.24	$26.52	$26.18	$26.45	$26.45	56,164
2017-07-26	$25.62	$26.08	$25.51	$26.03	$26.03	26,143
2017-07-25	$25.29	$25.73	$25.21	$25.69	$25.69	37,556
2017-07-24	$25.12	$25.20	$25.00	$25.07	$25.07	31,066
2017-07-21	$25.38	$25.42	$24.96	$25.01	$25.01	134,501
2017-07-20	$26.04	$26.07	$25.65	$25.69	$25.69	38,325
2017-07-19	$25.48	$25.82	$25.44	$25.78	$25.78	74,995
2017-07-18	$25.32	$25.40	$25.07	$25.19	$25.19	61,585
2017-07-17	$25.06	$25.18	$24.92	$24.94	$24.94	26,147
2017-07-14	$24.85	$25.01	$24.73	$24.99	$24.99	32,560
2017-07-13	$24.42	$24.63	$24.36	$24.46	$24.46	15,601
2017-07-12	$24.65	$24.76	$24.29	$24.29	$24.29	21,835
2017-07-11	$23.92	$24.45	$23.92	$24.32	$24.32	8,268
2017-07-10	$23.87	$24.15	$23.87	$24.02	$24.02	20,145
2017-07-07	$23.90	$24.02	$23.60	$24.02	$24.02	13,362
2017-07-06	$24.46	$24.68	$24.19	$24.35	$24.35	34,133
2017-07-05	$24.49	$24.49	$23.93	$23.94	$23.94	42,501
2017-07-03	$24.40	$24.64	$24.40	$24.46	$24.46	40,299
2017-06-30	$23.77	$24.32	$23.70	$24.25	$24.25	50,960
2017-06-29	$23.78	$23.95	$23.59	$23.63	$23.63	24,839
2017-06-28	$23.18	$23.66	$22.97	$23.64	$23.64	39,404
2017-06-27	$23.09	$23.37	$23.09	$23.33	$23.33	28,917
2017-06-26	$22.73	$23.00	$22.49	$22.96	$22.96	22,885
2017-06-23	$22.75	$22.95	$22.69	$22.80	$22.80	25,478
2017-06-22	$22.79	$23.00	$22.75	$22.79	$22.79	34,340
2017-06-21	$22.69	$23.03	$22.30	$22.45	$22.45	65,917
2017-06-20	$22.75	$22.77	$22.60	$22.67	$22.67	31,620
2017-06-19	$23.31	$23.47	$23.10	$23.15	$23.15	35,519
2017-06-16	$23.23	$23.27	$23.10	$23.20	$23.20	15,247
2017-06-15	$22.81	$23.02	$22.75	$23.00	$23.00	50,902
2017-06-14	$23.77	$23.84	$22.82	$22.91	$22.91	105,953
2017-06-13	$23.71	$24.03	$23.57	$23.99	$23.99	23,812
2017-06-12	$24.11	$24.11	$23.73	$23.74	$23.74	24,881
2017-06-09	$23.87	$24.15	$23.87	$24.04	$24.04	51,343
2017-06-08	$23.78	$23.98	$23.77	$23.77	$23.77	42,151
2017-06-07	$24.38	$24.49	$23.76	$23.92	$23.92	105,235
2017-06-06	$24.36	$24.83	$24.34	$24.81	$24.81	37,241
2017-06-05	$24.74	$24.75	$24.53	$24.57	$24.57	71,801
2017-06-02	$25.22	$25.30	$24.92	$25.20	$25.20	15,816
2017-06-01	$25.60	$25.86	$25.49	$25.50	$25.50	20,602
2017-05-31	$25.33	$25.51	$25.14	$25.48	$25.48	24,418
2017-05-30	$25.75	$26.06	$25.68	$25.85	$25.85	123,751
2017-05-26	$25.71	$25.96	$25.65	$25.96	$25.96	80,969
2017-05-25	$26.27	$26.45	$25.40	$25.50	$25.50	120,110
2017-05-24	$26.53	$26.60	$26.01	$26.31	$26.31	43,028
2017-05-23	$26.34	$26.55	$26.30	$26.42	$26.42	24,857
2017-05-22	$26.46	$26.55	$26.38	$26.44	$26.44	36,354
2017-05-19	$25.94	$26.34	$25.91	$26.26	$26.26	83,196
2017-05-18	$25.29	$25.78	$25.25	$25.60	$25.60	25,580
2017-05-17	$25.73	$25.79	$25.48	$25.49	$25.49	15,452
2017-05-16	$25.68	$25.72	$25.50	$25.59	$25.59	33,117
2017-05-15	$25.75	$25.80	$25.43	$25.46	$25.46	37,782
2017-05-12	$25.17	$25.17	$24.98	$25.17	$25.17	26,835
2017-05-11	$24.96	$25.03	$24.78	$24.94	$24.94	35,368
2017-05-10	$24.00	$24.72	$23.95	$24.65	$24.65	84,802
2017-05-09	$24.00	$24.06	$23.72	$23.77	$23.77	36,624
2017-05-08	$24.14	$24.34	$23.95	$24.27	$24.27	32,207
2017-05-05	$23.70	$24.14	$23.70	$24.09	$24.09	38,100
2017-05-04	$23.92	$23.93	$23.45	$23.58	$23.58	89,610
2017-05-03	$24.36	$24.72	$24.06	$24.42	$24.42	40,968
2017-05-02	$24.44	$24.55	$24.07	$24.18	$24.18	39,438
2017-05-01	$24.42	$25.14	$24.17	$24.37	$24.37	66,971
2017-04-28	$25.08	$25.12	$24.56	$24.61	$24.61	67,581
2017-04-27	$24.78	$25.02	$24.62	$24.97	$24.97	82,250
2017-04-26	$25.58	$25.78	$25.28	$25.28	$25.28	46,627
2017-04-25	$25.75	$26.00	$25.64	$25.97	$25.97	17,452
2017-04-24	$26.06	$26.06	$25.90	$25.93	$25.93	27,802
2017-04-21	$26.52	$26.59	$26.17	$26.21	$26.21	52,101
2017-04-20	$26.56	$26.70	$26.51	$26.61	$26.61	12,658
2017-04-19	$27.37	$27.37	$26.40	$26.55	$26.55	46,785
2017-04-18	$27.26	$27.50	$27.11	$27.40	$27.40	38,963
2017-04-17	$27.76	$27.86	$27.50	$27.56	$27.56	32,168
2017-04-13	$27.81	$27.82	$27.56	$27.71	$27.71	19,259
2017-04-12	$28.22	$28.23	$27.74	$27.80	$27.80	29,885
2017-04-11	$28.07	$28.07	$27.81	$28.05	$28.05	28,329
2017-04-10	$28.01	$28.15	$27.93	$28.14	$28.14	25,063
2017-04-07	$27.69	$27.95	$27.68	$27.85	$27.85	29,589
2017-04-06	$27.51	$27.71	$27.51	$27.68	$27.68	9,186
2017-04-05	$27.74	$27.76	$27.30	$27.35	$27.35	31,848
2017-04-04	$27.27	$27.58	$27.22	$27.57	$27.57	21,712
2017-04-03	$27.33	$27.39	$27.03	$27.16	$27.16	17,841
2017-03-31	$27.00	$27.35	$27.00	$27.28	$27.28	13,932
2017-03-30	$27.00	$27.11	$26.86	$27.00	$27.00	19,881
2017-03-29	$26.39	$26.81	$26.39	$26.75	$26.75	51,817
2017-03-28	$26.27	$26.55	$26.15	$26.21	$26.21	18,064
2017-03-27	$25.74	$26.05	$25.64	$26.05	$26.05	13,372
2017-03-24	$25.70	$25.90	$25.53	$25.90	$25.90	7,228
2017-03-23	$25.60	$25.70	$25.50	$25.65	$25.65	7,552
2017-03-22	$25.81	$25.91	$25.61	$25.80	$25.80	16,496
2017-03-21	$26.23	$26.33	$25.80	$25.83	$25.83	27,504
2017-03-20	$25.80	$26.23	$25.72	$26.03	$26.03	28,377
2017-03-17	$26.00	$26.00	$25.83	$25.83	$25.83	24,417
2017-03-16	$25.76	$25.81	$25.58	$25.75	$25.75	21,916
2017-03-15	$25.83	$25.94	$25.55	$25.63	$25.63	30,992
2017-03-14	$25.34	$25.75	$25.25	$25.72	$25.72	40,745
2017-03-13	$25.66	$25.68	$25.49	$25.57	$25.57	39,534
2017-03-10	$26.45	$26.45	$25.76	$25.80	$25.80	72,895
2017-03-09	$26.37	$26.50	$26.04	$26.36	$26.36	44,675
2017-03-08	$27.27	$27.57	$26.60	$26.68	$26.68	23,640
2017-03-07	$27.47	$27.47	$27.13	$27.18	$27.18	24,576
2017-03-06	$26.99	$27.17	$26.85	$27.17	$27.17	16,728
2017-03-03	$26.69	$26.78	$26.56	$26.70	$26.70	32,187
2017-03-02	$26.51	$26.75	$26.40	$26.69	$26.69	50,653
2017-03-01	$27.76	$27.82	$27.00	$27.00	$27.00	69,093
2017-02-28	$27.69	$27.95	$27.17	$27.94	$27.94	69,361
2017-02-27	$28.38	$28.38	$28.12	$28.15	$28.15	14,079
2017-02-24	$27.90	$28.17	$27.90	$28.00	$28.00	8,330
2017-02-23	$28.59	$28.72	$28.08	$28.20	$28.20	57,604
2017-02-22	$27.86	$28.08	$27.77	$28.08	$28.08	36,112
2017-02-21	$28.29	$28.32	$27.82	$27.88	$27.88	47,568
2017-02-17	$27.79	$28.16	$27.77	$28.15	$28.15	42,655
2017-02-16	$28.44	$28.47	$28.02	$28.23	$28.23	26,979
2017-02-15	$28.62	$28.64	$28.38	$28.55	$28.55	10,197
2017-02-14	$28.98	$29.02	$28.32	$28.48	$28.48	39,800
2017-02-13	$28.76	$28.76	$28.43	$28.49	$28.49	43,375
2017-02-10	$29.58	$29.64	$29.16	$29.34	$29.34	38,926
2017-02-09	$28.82	$29.08	$28.58	$28.99	$28.99	31,090
2017-02-08	$27.46	$28.77	$27.39	$28.67	$28.67	63,952
2017-02-07	$27.42	$27.48	$27.23	$27.47	$27.47	39,236
2017-02-06	$28.78	$28.88	$27.79	$27.92	$27.92	37,784
2017-02-03	$28.15	$28.81	$28.04	$28.77	$28.77	22,404
2017-02-02	$28.91	$29.00	$28.27	$28.42	$28.42	44,551
2017-02-01	$29.15	$29.22	$28.53	$29.16	$29.16	43,682
2017-01-31	$28.93	$29.10	$28.52	$28.63	$28.63	39,577
2017-01-30	$28.43	$28.43	$28.14	$28.28	$28.28	107,257
2017-01-27	$28.83	$29.02	$28.46	$28.55	$28.55	19,413
2017-01-26	$28.62	$29.12	$28.62	$28.92	$28.92	51,822
2017-01-25	$28.86	$29.15	$28.50	$28.71	$28.71	57,778
2017-01-24	$29.71	$29.84	$29.34	$29.34	$29.34	27,148
2017-01-23	$29.10	$29.59	$29.08	$29.52	$29.52	23,390
2017-01-20	$29.56	$29.65	$29.37	$29.43	$29.43	21,215
2017-01-19	$29.12	$29.21	$28.73	$28.87	$28.87	40,087
2017-01-18	$29.33	$29.70	$28.98	$29.19	$29.19	39,650
2017-01-17	$31.03	$31.05	$30.02	$30.02	$30.02	31,018
2017-01-13	$30.23	$30.46	$30.20	$30.28	$30.28	29,790
2017-01-12	$30.48	$30.48	$30.22	$30.30	$30.30	38,408
2017-01-11	$29.58	$30.33	$29.12	$29.99	$29.99	96,753
2017-01-10	$29.61	$29.68	$28.92	$28.99	$28.99	41,050
2017-01-09	$29.99	$30.01	$29.39	$29.48	$29.48	56,860
2017-01-06	$30.80	$30.97	$30.50	$30.51	$30.51	16,533
2017-01-05	$30.89	$31.00	$30.25	$30.74	$30.74	36,337
2017-01-04	$30.60	$30.87	$30.42	$30.78	$30.78	16,993
2017-01-03	$31.95	$32.03	$30.41	$30.63	$30.63	77,559
2016-12-30	$31.34	$31.50	$31.23	$31.32	$31.32	21,914
2016-12-29	$31.82	$31.87	$31.29	$31.41	$31.41	33,645
2016-12-28	$31.45	$31.67	$31.44	$31.51	$31.51	23,582
2016-12-27	$31.12	$31.56	$31.10	$31.23	$31.23	40,891
2016-12-23	$30.27	$30.84	$30.27	$30.61	$30.61	54,746
2016-12-22	$30.29	$30.43	$30.18	$30.31	$30.31	14,196
2016-12-21	$30.30	$30.56	$30.16	$30.38	$30.38	60,717
2016-12-20	$30.15	$30.30	$30.00	$30.25	$30.25	60,391
2016-12-19	$29.57	$29.73	$29.51	$29.60	$29.60	21,209
2016-12-16	$29.69	$29.84	$29.52	$29.62	$29.62	56,884
2016-12-15	$28.77	$29.47	$28.77	$29.35	$29.35	23,892
2016-12-14	$29.02	$29.65	$28.95	$29.15	$29.15	24,099
2016-12-13	$29.69	$29.69	$29.33	$29.35	$29.35	26,029
2016-12-12	$29.62	$29.82	$29.18	$29.23	$29.23	43,579
2016-12-09	$28.63	$28.75	$28.50	$28.72	$28.72	19,708
2016-12-08	$28.50	$28.72	$28.22	$28.55	$28.55	30,266
2016-12-07	$29.06	$29.12	$28.58	$28.62	$28.62	22,701
2016-12-06	$29.17	$29.25	$29.04	$29.04	$29.04	25,477
2016-12-05	$29.64	$29.64	$29.41	$29.42	$29.42	42,309
2016-12-02	$29.52	$29.81	$29.48	$29.51	$29.51	33,020
2016-12-01	$29.01	$29.87	$29.01	$29.33	$29.33	91,294
2016-11-30	$27.25	$28.48	$27.25	$28.07	$28.07	78,024
2016-11-29	$26.22	$26.33	$25.94	$26.25	$26.25	28,075
2016-11-28	$26.83	$27.10	$26.69	$26.74	$26.74	16,093
2016-11-25	$26.81	$26.84	$26.24	$26.38	$26.38	15,719
2016-11-23	$26.94	$27.25	$26.30	$27.14	$27.14	17,568
2016-11-22	$26.93	$27.02	$26.52	$26.77	$26.77	29,614
2016-11-21	$26.36	$26.97	$26.30	$26.72	$26.72	91,069
2016-11-18	$25.48	$25.53	$25.21	$25.49	$25.49	13,837
2016-11-17	$25.62	$25.80	$25.36	$25.41	$25.41	55,666
2016-11-16	$25.35	$25.55	$25.02	$25.06	$25.06	21,050
2016-11-15	$24.96	$25.57	$24.96	$25.49	$25.49	39,664
2016-11-14	$24.75	$24.76	$24.18	$24.47	$24.47	79,499
2016-11-11	$25.18	$25.20	$24.66	$24.71	$24.71	43,504
2016-11-10	$25.66	$25.83	$25.44	$25.46	$25.46	52,355
2016-11-09	$25.82	$26.11	$25.51	$25.96	$25.96	188,032
2016-11-08	$25.82	$26.21	$25.79	$26.14	$26.14	41,816
2016-11-07	$26.23	$26.25	$25.88	$26.18	$26.18	33,205
2016-11-04	$26.43	$26.84	$26.10	$26.53	$26.53	30,714
2016-11-03	$27.93	$27.97	$26.97	$27.13	$27.13	15,410
2016-11-02	$28.18	$28.18	$27.31	$27.67	$27.67	36,025
2016-11-01	$29.50	$29.55	$27.98	$28.26	$28.26	372,268
2016-10-31	$27.53	$27.58	$26.98	$27.04	$27.04	55,563
2016-10-28	$27.93	$28.15	$27.58	$27.70	$27.70	7,073
2016-10-27	$28.23	$28.28	$28.05	$28.24	$28.24	23,067
2016-10-26	$27.68	$28.31	$27.49	$28.14	$28.14	39,459
2016-10-25	$28.37	$28.56	$28.17	$28.30	$28.30	21,835
2016-10-24	$28.53	$28.54	$28.22	$28.44	$28.44	26,335
2016-10-21	$28.33	$28.91	$28.25	$28.85	$28.85	37,969
2016-10-20	$28.18	$28.28	$28.00	$28.26	$28.26	17,908
2016-10-19	$28.46	$28.75	$28.44	$28.51	$28.51	24,463
2016-10-18	$28.56	$28.57	$28.25	$28.41	$28.41	15,071
2016-10-17	$28.38	$28.47	$28.11	$28.33	$28.33	19,048
2016-10-14	$28.06	$28.42	$27.90	$28.39	$28.39	22,011
2016-10-13	$27.70	$28.09	$27.46	$28.02	$28.02	18,784
2016-10-12	$27.81	$27.81	$27.45	$27.45	$27.45	20,439
2016-10-11	$28.51	$28.56	$27.88	$28.16	$28.16	20,290
2016-10-10	$28.45	$28.60	$28.20	$28.25	$28.25	22,314
2016-10-07	$28.41	$28.41	$27.90	$28.05	$28.05	28,337
2016-10-06	$28.15	$28.47	$28.09	$28.47	$28.47	56,978
2016-10-05	$28.65	$28.65	$28.16	$28.18	$28.18	45,798
2016-10-04	$28.38	$28.51	$28.05	$28.42	$28.42	68,481
2016-10-03	$27.48	$27.95	$27.43	$27.88	$27.88	111,301
2016-09-30	$27.50	$27.77	$27.43	$27.60	$27.60	35,382
2016-09-29	$27.12	$27.56	$26.90	$27.38	$27.38	51,307
2016-09-28	$26.41	$27.39	$25.86	$27.08	$27.08	68,650
2016-09-27	$25.75	$25.99	$25.59	$25.85	$25.85	26,959
2016-09-26	$26.13	$26.57	$26.09	$26.10	$26.10	39,483
2016-09-23	$26.06	$26.33	$25.50	$25.71	$25.71	23,977
2016-09-22	$26.16	$26.30	$25.93	$26.05	$26.05	28,878
2016-09-21	$25.62	$25.94	$25.39	$25.94	$25.94	76,449
2016-09-20	$25.00	$25.31	$24.70	$25.17	$25.17	51,684
2016-09-19	$25.99	$26.35	$25.58	$25.59	$25.59	74,190
2016-09-16	$26.03	$26.51	$25.93	$26.30	$26.30	134,040
2016-09-15	$24.89	$25.96	$24.89	$25.49	$25.49	87,960
2016-09-14	$24.55	$24.78	$24.08	$24.46	$24.46	26,442
2016-09-13	$25.11	$25.32	$24.60	$24.60	$24.60	42,003
2016-09-12	$24.50	$25.12	$24.50	$24.82	$24.82	26,764
2016-09-09	$24.78	$24.89	$24.39	$24.47	$24.47	38,136
2016-09-08	$24.76	$25.55	$24.55	$25.22	$25.22	70,966
2016-09-07	$23.87	$24.35	$23.75	$24.12	$24.12	193,331
2016-09-06	$23.37	$23.71	$23.20	$23.59	$23.59	55,709
2016-09-02	$23.22	$23.44	$23.12	$23.14	$23.14	54,350
2016-09-01	$23.54	$23.62	$22.76	$22.93	$22.93	235,504
2016-08-31	$24.40	$24.51	$23.70	$24.01	$24.01	82,325
2016-08-30	$24.89	$25.00	$24.44	$24.66	$24.66	37,866
2016-08-29	$25.20	$25.25	$24.91	$25.05	$25.05	65,136
2016-08-26	$25.40	$25.89	$25.33	$25.51	$25.51	26,544
2016-08-25	$25.18	$25.59	$25.10	$25.54	$25.54	24,384
2016-08-24	$25.57	$25.69	$25.11	$25.15	$25.15	38,661
2016-08-23	$24.87	$25.54	$24.76	$25.52	$25.52	63,810
2016-08-22	$25.23	$25.48	$25.15	$25.19	$25.19	65,990
2016-08-19	$25.57	$25.84	$25.40	$25.67	$25.67	100,793
2016-08-18	$24.98	$25.56	$24.92	$25.44	$25.44	37,353
2016-08-17	$24.46	$24.99	$24.20	$24.99	$24.99	134,412
2016-08-16	$24.18	$24.51	$23.84	$24.39	$24.39	45,406
2016-08-15	$23.65	$24.11	$23.65	$24.09	$24.09	183,582
2016-08-12	$23.21	$23.65	$23.10	$23.65	$23.65	35,292
2016-08-11	$22.35	$23.45	$22.34	$23.28	$23.28	68,752
2016-08-10	$23.22	$23.34	$22.28	$22.28	$22.28	72,487
2016-08-09	$23.29	$23.35	$23.01	$23.16	$23.16	27,446
2016-08-08	$23.84	$23.90	$23.30	$23.32	$23.32	85,040
2016-08-05	$23.54	$23.69	$23.39	$23.61	$23.61	45,373
2016-08-04	$22.75	$23.55	$22.58	$23.46	$23.46	32,964
2016-08-03	$22.49	$23.27	$22.34	$23.25	$23.25	134,343
2016-08-02	$22.98	$23.20	$22.28	$22.48	$22.48	34,475
2016-08-01	$22.40	$22.59	$22.16	$22.51	$22.51	173,208
2016-07-29	$22.20	$22.70	$21.94	$22.59	$22.59	58,424
2016-07-28	$22.89	$22.94	$22.30	$22.33	$22.33	38,001
2016-07-27	$23.22	$23.33	$22.37	$22.64	$22.64	161,398
2016-07-26	$22.87	$23.18	$22.80	$23.07	$23.07	46,190
2016-07-25	$22.97	$23.15	$22.85	$22.88	$22.88	43,879
2016-07-22	$23.37	$23.62	$23.06	$23.35	$23.35	48,872
2016-07-21	$23.64	$23.70	$23.31	$23.32	$23.32	18,672
2016-07-20	$23.32	$23.81	$23.16	$23.51	$23.51	60,202
2016-07-19	$23.95	$24.04	$23.70	$23.74	$23.74	31,647
2016-07-18	$24.07	$24.12	$23.93	$23.96	$23.96	47,943
2016-07-15	$24.72	$24.94	$24.50	$24.54	$24.54	26,880
2016-07-14	$24.32	$24.57	$24.10	$24.28	$24.28	181,784
2016-07-13	$24.28	$24.38	$23.55	$23.90	$23.90	99,423
2016-07-12	$24.85	$24.92	$24.51	$24.51	$24.51	154,352
2016-07-11	$24.10	$24.21	$23.82	$23.85	$23.85	116,486
2016-07-08	$23.73	$24.00	$23.40	$23.80	$23.80	102,990
2016-07-07	$25.19	$25.32	$23.28	$23.66	$23.66	106,965
2016-07-06	$24.41	$24.92	$24.08	$24.92	$24.92	51,062
2016-07-05	$25.39	$25.56	$24.51	$24.65	$24.65	84,739
2016-07-01	$25.51	$26.35	$25.51	$26.33	$26.33	41,702
2016-06-30	$26.16	$26.34	$25.90	$25.98	$25.98	40,652
2016-06-29	$26.42	$26.64	$26.21	$26.43	$26.43	168,044
2016-06-28	$26.16	$26.33	$25.84	$26.32	$26.32	29,357
2016-06-27	$26.24	$26.26	$25.57	$25.94	$25.94	83,814
2016-06-24	$26.60	$26.95	$26.36	$26.58	$26.58	60,211
2016-06-23	$27.75	$27.87	$27.53	$27.85	$27.85	11,767
2016-06-22	$27.94	$28.04	$27.36	$27.48	$27.48	26,746
2016-06-21	$27.11	$27.78	$27.01	$27.66	$27.66	28,970
2016-06-20	$26.96	$27.56	$26.88	$27.46	$27.46	60,776
2016-06-17	$26.11	$26.40	$25.91	$26.39	$26.39	29,105
2016-06-16	$26.18	$26.18	$25.45	$25.59	$25.59	41,710
2016-06-15	$25.83	$26.53	$25.70	$26.11	$26.11	42,023
2016-06-14	$26.47	$26.56	$26.37	$26.40	$26.40	59,466
2016-06-13	$26.72	$26.98	$26.50	$26.65	$26.65	37,719
2016-06-10	$27.69	$27.85	$27.11	$27.14	$27.14	52,152
2016-06-09	$27.94	$28.28	$27.82	$28.28	$28.28	19,117
2016-06-08	$27.97	$28.39	$27.39	$28.39	$28.39	54,948
2016-06-07	$27.70	$27.92	$27.53	$27.85	$27.85	46,260
2016-06-06	$27.97	$28.08	$27.67	$27.75	$27.75	79,197
2016-06-03	$28.24	$28.30	$27.88	$28.13	$28.13	33,112
2016-06-02	$28.16	$28.67	$27.96	$28.33	$28.33	40,836
2016-06-01	$27.67	$28.42	$27.51	$28.37	$28.37	68,207
2016-05-31	$28.50	$28.70	$27.98	$27.98	$27.98	32,191
2016-05-27	$28.28	$28.71	$28.16	$28.60	$28.60	28,794
2016-05-26	$28.87	$28.87	$28.23	$28.33	$28.33	26,715
2016-05-25	$28.79	$28.95	$28.41	$28.83	$28.83	94,799
2016-05-24	$28.95	$29.06	$28.70	$28.95	$28.95	131,975
2016-05-23	$28.46	$28.80	$28.40	$28.79	$28.79	23,646
2016-05-20	$28.55	$28.70	$28.21	$28.67	$28.67	21,230
2016-05-19	$28.23	$28.61	$28.00	$28.58	$28.58	56,925
2016-05-18	$28.72	$29.11	$28.60	$28.69	$28.69	82,589
2016-05-17	$28.31	$28.78	$28.19	$28.75	$28.75	73,779
2016-05-16	$28.40	$28.62	$28.10	$28.19	$28.19	52,300
2016-05-13	$27.44	$27.85	$27.37	$27.83	$27.83	22,091
2016-05-12	$27.63	$27.76	$27.23	$27.61	$27.61	199,782
2016-05-11	$26.17	$27.69	$25.66	$27.57	$27.57	93,513
2016-05-10	$25.32	$26.18	$25.32	$26.12	$26.12	33,032
2016-05-09	$25.64	$25.80	$25.24	$25.30	$25.30	67,956
2016-05-06	$25.87	$26.60	$25.71	$26.29	$26.29	27,597
2016-05-05	$26.77	$26.79	$25.90	$26.12	$26.12	193,629
2016-05-04	$26.87	$26.90	$25.70	$26.20	$26.20	112,759
2016-05-03	$26.65	$26.71	$26.20	$26.50	$26.50	60,431
2016-05-02	$27.90	$27.90	$27.27	$27.29	$27.29	38,496
2016-04-29	$28.22	$28.39	$27.83	$28.04	$28.04	42,839
2016-04-28	$27.73	$28.23	$27.65	$28.09	$28.09	84,294
2016-04-27	$27.95	$28.05	$27.33	$27.93	$27.93	84,347
2016-04-26	$27.35	$27.74	$27.35	$27.72	$27.72	34,855
2016-04-25	$27.15	$27.21	$26.80	$26.94	$26.94	34,577
2016-04-22	$27.25	$27.45	$27.06	$27.21	$27.21	65,392
2016-04-21	$26.75	$27.05	$26.53	$26.97	$26.97	67,714
2016-04-20	$25.80	$26.80	$25.71	$26.62	$26.62	286,906
2016-04-19	$25.97	$26.40	$25.95	$26.35	$26.35	24,621
2016-04-18	$25.21	$25.85	$25.12	$25.51	$25.51	80,015
2016-04-15	$26.12	$26.15	$25.77	$26.00	$26.00	35,392
2016-04-14	$27.12	$27.15	$26.50	$26.68	$26.68	49,706
2016-04-13	$26.95	$27.25	$26.65	$27.02	$27.02	59,756
2016-04-12	$26.76	$27.25	$26.48	$27.11	$27.11	85,549
2016-04-11	$26.22	$26.79	$26.22	$26.63	$26.63	78,126
2016-04-08	$25.50	$26.00	$25.40	$25.89	$25.89	67,779
2016-04-07	$24.51	$24.65	$24.14	$24.64	$24.64	37,237
2016-04-06	$24.48	$25.06	$24.09	$24.85	$24.85	121,688
2016-04-05	$24.56	$24.67	$24.29	$24.43	$24.43	51,245
2016-04-04	$24.80	$25.03	$24.38	$24.42	$24.42	246,409
2016-04-01	$24.92	$25.15	$24.77	$24.89	$24.89	59,905
2016-03-31	$25.50	$26.04	$25.47	$25.56	$25.56	29,040
2016-03-30	$26.50	$26.69	$25.87	$25.87	$25.87	26,937
2016-03-29	$25.81	$26.28	$25.50	$26.25	$26.25	38,530
2016-03-28	$26.52	$26.77	$26.28	$26.53	$26.53	63,243
2016-03-24	$25.77	$26.62	$25.71	$26.50	$26.50	90,922
2016-03-23	$26.88	$27.03	$26.06	$26.29	$26.29	156,004
2016-03-22	$26.52	$27.23	$26.47	$27.13	$27.13	108,187
2016-03-21	$26.09	$26.54	$25.89	$26.46	$26.46	95,838
2016-03-18	$26.32	$26.48	$25.86	$26.03	$26.03	91,130
2016-03-17	$25.67	$26.15	$25.52	$26.07	$26.07	70,294
2016-03-16	$25.73	$26.27	$25.44	$25.76	$25.76	160,951
2016-03-15	$25.50	$25.90	$25.25	$25.61	$25.61	488,884
2016-03-14	$25.90	$26.03	$25.01	$25.87	$25.87	215,716
2016-03-11	$26.22	$26.49	$26.00	$26.29	$26.29	122,878
2016-03-10	$26.24	$26.39	$25.55	$26.18	$26.18	197,133
2016-03-09	$25.84	$26.74	$25.69	$26.66	$26.66	196,735
2016-03-08	$25.55	$25.55	$25.03	$25.14	$25.14	125,134
2016-03-07	$24.47	$25.41	$24.47	$25.27	$25.27	142,724
2016-03-04	$23.74	$24.39	$23.44	$24.24	$24.24	119,553
2016-03-03	$23.28	$23.82	$23.17	$23.63	$23.63	115,730
2016-03-02	$23.76	$24.14	$23.32	$23.83	$23.83	111,335
2016-03-01	$23.44	$23.83	$23.20	$23.70	$23.70	126,978
2016-02-29	$23.72	$24.09	$23.66	$23.99	$23.99	95,537
2016-02-26	$24.19	$24.20	$23.43	$23.58	$23.58	77,832
2016-02-25	$23.20	$23.99	$23.01	$23.64	$23.64	59,721
2016-02-24	$21.96	$23.35	$21.95	$23.32	$23.32	97,521
2016-02-23	$22.42	$22.43	$21.95	$22.14	$22.14	87,543
2016-02-22	$22.65	$23.09	$22.59	$22.77	$22.77	100,074
2016-02-19	$22.18	$22.18	$21.57	$22.04	$22.04	80,348
2016-02-18	$22.78	$22.79	$22.13	$22.26	$22.26	111,820
2016-02-17	$21.99	$23.10	$21.92	$22.67	$22.67	118,441
2016-02-16	$23.19	$23.19	$21.78	$21.90	$21.90	123,110
2016-02-12	$22.57	$23.50	$22.45	$23.27	$23.27	146,059
2016-02-11	$21.30	$21.96	$21.05	$21.96	$21.96	73,439
2016-02-10	$20.82	$21.80	$20.79	$21.29	$21.29	96,914
2016-02-09	$20.99	$21.16	$20.24	$20.67	$20.67	267,479
2016-02-08	$22.28	$22.28	$21.49	$21.51	$21.51	120,959
2016-02-05	$22.74	$22.82	$22.24	$22.26	$22.26	87,159
2016-02-04	$23.61	$24.13	$23.00	$23.06	$23.06	68,639
2016-02-03	$22.51	$23.19	$21.76	$23.17	$23.17	164,745
2016-02-02	$22.95	$23.17	$22.50	$22.51	$22.51	213,119
2016-02-01	$25.12	$25.12	$24.32	$24.32	$24.32	91,005
2016-01-29	$24.89	$25.64	$24.60	$25.49	$25.49	102,445
2016-01-28	$25.41	$25.64	$24.62	$25.18	$25.18	92,054
2016-01-27	$23.32	$24.48	$22.88	$23.89	$23.89	85,881
2016-01-26	$23.64	$24.44	$23.40	$24.05	$24.05	51,706
2016-01-25	$24.87	$24.87	$23.44	$23.45	$23.45	77,235
2016-01-22	$24.98	$25.09	$24.53	$24.90	$24.90	115,651
2016-01-21	$23.43	$24.36	$23.40	$23.80	$23.80	79,647
2016-01-20	$23.44	$23.77	$23.14	$23.56	$23.56	122,804
2016-01-19	$24.79	$24.79	$23.67	$23.84	$23.84	75,776
2016-01-15	$24.03	$24.28	$23.45	$23.69	$23.69	114,519
2016-01-14	$24.56	$24.95	$24.32	$24.78	$24.78	61,617
2016-01-13	$25.31	$25.47	$24.05	$24.32	$24.32	131,158
2016-01-12	$26.37	$26.75	$24.92	$25.18	$25.18	161,690
2016-01-11	$26.19	$26.25	$25.35	$25.59	$25.59	67,467
2016-01-08	$26.42	$26.42	$25.63	$25.95	$25.95	119,979
2016-01-07	$26.68	$27.08	$26.29	$26.55	$26.55	130,476
2016-01-06	$27.39	$27.86	$26.60	$27.02	$27.02	355,779
2016-01-05	$29.31	$29.35	$28.88	$28.99	$28.99	65,272
2016-01-04	$30.11	$30.72	$29.50	$29.72	$29.72	175,843
2015-12-31	$28.78	$30.05	$28.78	$29.26	$29.26	71,923
2015-12-30	$29.05	$29.09	$28.51	$28.83	$28.83	54,043
2015-12-29	$29.31	$29.73	$29.26	$29.54	$29.54	40,979
2015-12-28	$28.90	$29.12	$28.34	$28.67	$28.67	46,894
2015-12-24	$29.83	$29.96	$29.26	$29.26	$29.26	36,422
2015-12-23	$28.31	$29.30	$28.18	$29.23	$29.23	192,645
2015-12-22	$27.51	$27.85	$27.28	$27.45	$27.45	139,201
2015-12-21	$28.10	$28.55	$27.82	$27.92	$27.92	119,511
2015-12-18	$29.28	$29.72	$29.03	$29.18	$29.18	75,342
2015-12-17	$29.26	$29.43	$29.00	$29.08	$29.08	70,527
2015-12-16	$28.80	$29.09	$28.14	$28.55	$28.55	117,409
2015-12-15	$28.49	$29.15	$28.43	$28.70	$28.70	53,407
2015-12-14	$28.72	$29.35	$28.28	$28.69	$28.69	71,776
2015-12-11	$29.58	$29.94	$29.22	$29.50	$29.50	75,883
2015-12-10	$29.40	$29.73	$29.08	$29.40	$29.40	111,390
2015-12-09	$28.05	$28.92	$27.90	$28.65	$28.65	78,722
2015-12-08	$27.81	$28.36	$27.65	$27.72	$27.72	101,849
2015-12-07	$28.75	$28.94	$27.81	$28.01	$28.01	159,349
2015-12-04	$29.41	$29.79	$29.03	$29.53	$29.53	169,742
2015-12-03	$30.08	$30.72	$29.47	$29.94	$29.94	66,957
2015-12-02	$30.47	$30.85	$29.81	$29.95	$29.95	46,319
2015-12-01	$31.61	$31.99	$31.11	$31.32	$31.32	76,891
2015-11-30	$31.01	$31.32	$30.06	$30.39	$30.39	53,933
2015-11-27	$31.19	$31.30	$30.80	$30.90	$30.90	46,481
2015-11-25	$30.80	$31.41	$30.06	$31.24	$31.24	38,267
2015-11-24	$30.89	$31.65	$30.72	$31.27	$31.27	104,346
2015-11-23	$29.30	$30.15	$29.30	$29.79	$29.79	50,384
2015-11-20	$29.33	$30.04	$29.11	$29.28	$29.28	118,859
2015-11-19	$29.28	$29.59	$29.05	$29.14	$29.14	50,075
2015-11-18	$29.09	$29.17	$28.29	$29.05	$29.05	73,305
2015-11-17	$28.53	$28.71	$28.23	$28.41	$28.41	58,194
2015-11-16	$28.20	$28.80	$27.66	$28.70	$28.70	114,526
2015-11-13	$29.00	$29.02	$28.36	$28.54	$28.54	136,712
2015-11-12	$29.93	$30.27	$29.25	$29.31	$29.31	149,312
2015-11-11	$31.76	$31.78	$30.42	$30.66	$30.66	36,233
2015-11-10	$31.38	$31.82	$31.07	$31.30	$31.30	29,875
2015-11-09	$31.70	$31.94	$31.46	$31.51	$31.51	9,642
2015-11-06	$31.62	$31.70	$31.35	$31.70	$31.70	17,819
2015-11-05	$31.55	$31.85	$31.27	$31.51	$31.51	47,288
2015-11-04	$33.47	$33.60	$31.88	$32.14	$32.14	78,517
2015-11-03	$32.33	$33.60	$32.30	$33.23	$33.23	114,782
2015-11-02	$31.15	$31.73	$31.10	$31.66	$31.66	45,138
2015-10-30	$30.99	$31.93	$30.86	$31.42	$31.42	82,841
2015-10-29	$30.84	$31.15	$30.57	$30.80	$30.80	39,051
2015-10-28	$29.90	$31.09	$29.84	$30.72	$30.72	69,766
2015-10-27	$29.23	$29.47	$29.04	$29.47	$29.47	32,975
2015-10-26	$29.79	$29.93	$29.49	$29.50	$29.50	44,174
2015-10-23	$29.79	$30.08	$29.64	$29.80	$29.80	20,658
2015-10-22	$30.07	$30.37	$29.90	$30.20	$30.20	33,710
2015-10-21	$29.35	$29.85	$29.02	$29.70	$29.70	47,532
2015-10-20	$29.25	$29.74	$29.25	$29.60	$29.60	38,469
2015-10-19	$29.85	$29.96	$29.17	$29.44	$29.44	134,329
2015-10-16	$30.85	$31.00	$30.36	$30.95	$30.95	61,821
2015-10-15	$30.35	$30.50	$29.42	$30.42	$30.42	77,112
2015-10-14	$30.45	$30.72	$30.05	$30.32	$30.32	25,287
2015-10-13	$30.64	$31.21	$30.25	$30.39	$30.39	51,375
2015-10-12	$32.85	$32.85	$31.00	$31.30	$31.30	34,673
2015-10-09	$32.54	$32.90	$32.24	$32.65	$32.65	22,442
2015-10-08	$32.35	$32.90	$32.18	$32.71	$32.71	94,036
2015-10-07	$33.42	$33.55	$32.15	$32.47	$32.47	42,434
2015-10-06	$32.54	$33.46	$32.31	$33.19	$33.19	49,744
2015-10-05	$31.98	$32.43	$31.82	$32.17	$32.17	23,687
2015-10-02	$30.38	$31.23	$30.27	$31.13	$31.13	50,175
2015-10-01	$32.91	$32.94	$31.24	$31.72	$31.72	74,325
2015-09-30	$31.28	$32.05	$31.19	$31.65	$31.65	67,166
2015-09-29	$30.86	$31.47	$30.79	$31.33	$31.33	8,375
2015-09-28	$31.13	$31.60	$30.72	$30.80	$30.80	19,375
2015-09-25	$31.59	$32.00	$31.13	$31.86	$31.86	13,487
2015-09-24	$31.08	$31.50	$30.95	$31.37	$31.37	16,237
2015-09-23	$32.53	$33.22	$31.55	$31.71	$31.71	36,300
2015-09-22	$31.39	$32.52	$31.39	$32.26	$32.26	18,341
2015-09-21	$31.93	$32.07	$31.64	$32.04	$32.04	27,026
2015-09-18	$31.23	$31.59	$30.73	$31.10	$31.10	34,506
2015-09-17	$31.62	$31.80	$31.15	$31.71	$31.71	59,904
2015-09-16	$31.56	$32.25	$31.16	$31.74	$31.74	53,652
2015-09-15	$30.21	$30.70	$30.12	$30.60	$30.60	11,648
2015-09-14	$30.71	$30.71	$29.82	$29.96	$29.96	56,796
2015-09-11	$31.25	$31.89	$30.80	$31.41	$31.41	20,204
2015-09-10	$31.16	$32.07	$30.87	$31.96	$31.96	29,255
2015-09-09	$32.26	$32.28	$31.11	$31.28	$31.28	30,240
2015-09-08	$32.27	$32.38	$31.50	$32.08	$32.08	24,099
2015-09-04	$32.54	$32.79	$32.44	$32.48	$32.48	13,987
2015-09-03	$33.06	$34.06	$32.67	$32.88	$32.88	72,110
2015-09-02	$33.09	$33.09	$31.36	$32.67	$32.67	85,168
2015-09-01	$32.86	$32.92	$31.75	$31.85	$31.85	58,687
2015-08-31	$31.45	$34.44	$30.65	$33.94	$33.94	84,710
2015-08-28	$30.93	$32.60	$30.75	$31.84	$31.84	72,296
2015-08-27	$29.32	$30.64	$29.32	$30.36	$30.36	103,893
2015-08-26	$29.01	$29.10	$28.20	$28.53	$28.53	82,726
2015-08-25	$30.39	$30.39	$29.50	$29.55	$29.55	111,540
2015-08-24	$30.59	$30.71	$29.76	$29.87	$29.87	162,238
2015-08-21	$31.29	$31.82	$30.69	$31.72	$31.72	60,888
2015-08-20	$32.23	$32.47	$31.65	$31.81	$31.81	54,990

United States Gasoline Fund LP (UGA) News Headlines

Recent United States Gasoline Fund LP (UGA) News

Similar Companies to United States Gasoline Fund LP (UGA) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

United States Gasoline Fund LP (UGA) Exchange: NYSE ARCA