Univar Solutions Inc (UNVR) Stock

Data as of May 9, 2025

$36.14 ($0.17) 0.47%

Univar Solutions Inc - Daily Information

Click for more stock information on Univar Solutions Inc.

Daily Information	Data
Date	May 9, 2025
Open	$35.99
Previous Close	$36.14
High	$36.15
Low	$35.94
Adjusted Open	$35.99
Previous Adjusted Close	$36.14
Adjusted High	$36.15
Adjusted Low	$35.94

About Univar Solutions Inc (UNVR)

Univar Solutions Inc (UNVR) is a global chemical and ingredient distributor and provider of value-added services. The company was founded in 1924 and is headquartered in Downers Grove, Illinois. It is a subsidiary of Univar Inc., which was acquired by Nexeo Solutions Inc. in April 2018. Univar Solutions has a presence in 40 countries, a network of nearly 200 distribution centers, and a fleet of vehicles. It provides a wide range of chemicals, plastics, and ingredients for various industrial and consumer goods applications. Since its inception, the company has continued to grow both organically and through strategic acquisitions, allowing it to expand its geographic reach and product lines.

Invest in Univar Solutions Inc (UNVR)

Join over 15 million registered users who invest on eToro.

Investing built for a better future.

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

Historical Stock Data for Univar Solutions Inc (UNVR)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-07-31	$35.99	$36.15	$35.94	$36.14	$36.14	5,281,540
2023-07-28	$35.96	$36.01	$35.96	$35.97	$35.97	746,269
2023-07-27	$35.95	$35.99	$35.93	$35.99	$35.99	1,215,100
2023-07-26	$35.92	$35.97	$35.92	$35.94	$35.94	511,121
2023-07-25	$35.99	$35.99	$35.92	$35.93	$35.93	1,123,929
2023-07-24	$35.92	$35.94	$35.91	$35.93	$35.93	906,408
2023-07-21	$35.89	$36.03	$35.87	$35.93	$35.93	1,881,935
2023-07-20	$35.89	$35.89	$35.86	$35.86	$35.86	577,297
2023-07-19	$35.85	$35.89	$35.85	$35.86	$35.86	767,399
2023-07-18	$35.84	$35.85	$35.83	$35.83	$35.83	933,184
2023-07-17	$35.84	$35.86	$35.82	$35.84	$35.84	1,621,039
2023-07-14	$35.87	$35.87	$35.80	$35.80	$35.80	592,802
2023-07-13	$35.89	$35.91	$35.85	$35.86	$35.86	1,584,854
2023-07-12	$35.90	$35.92	$35.86	$35.86	$35.86	1,029,893
2023-07-11	$35.91	$35.91	$35.87	$35.88	$35.88	830,732
2023-07-10	$35.83	$35.90	$35.82	$35.88	$35.88	929,028
2023-07-07	$35.81	$35.85	$35.78	$35.85	$35.85	2,008,509
2023-07-06	$35.78	$35.82	$35.76	$35.78	$35.78	1,235,907
2023-07-05	$35.79	$35.80	$35.76	$35.80	$35.80	921,484
2023-07-03	$35.86	$35.86	$35.76	$35.76	$35.76	485,854
2023-06-30	$35.83	$35.85	$35.79	$35.84	$35.84	1,198,304
2023-06-29	$35.81	$35.82	$35.78	$35.78	$35.78	630,043
2023-06-28	$35.80	$35.81	$35.78	$35.80	$35.80	750,331
2023-06-27	$35.78	$35.81	$35.78	$35.78	$35.78	746,343
2023-06-26	$35.78	$35.80	$35.75	$35.78	$35.78	818,094
2023-06-23	$35.77	$35.78	$35.74	$35.74	$35.74	1,343,016
2023-06-22	$35.83	$35.83	$35.76	$35.77	$35.77	580,711
2023-06-21	$35.73	$35.81	$35.73	$35.81	$35.81	1,760,652
2023-06-20	$35.71	$35.74	$35.71	$35.73	$35.73	1,924,328
2023-06-16	$35.76	$35.76	$35.70	$35.71	$35.71	2,909,493
2023-06-15	$35.73	$35.74	$35.70	$35.73	$35.73	2,838,853
2023-06-14	$35.72	$35.74	$35.68	$35.73	$35.73	1,310,326
2023-06-13	$35.73	$35.75	$35.68	$35.70	$35.70	948,158
2023-06-12	$35.73	$35.73	$35.66	$35.70	$35.70	1,295,807
2023-06-09	$35.77	$35.77	$35.69	$35.73	$35.73	5,412,478
2023-06-08	$35.85	$35.86	$35.74	$35.81	$35.81	4,045,747
2023-06-07	$35.72	$35.80	$35.71	$35.79	$35.79	3,226,698
2023-06-06	$35.67	$35.70	$35.65	$35.66	$35.66	4,886,848
2023-06-05	$35.67	$35.70	$35.61	$35.65	$35.65	2,596,859
2023-06-02	$35.72	$35.83	$35.63	$35.66	$35.66	3,059,483
2023-06-01	$35.65	$35.73	$35.61	$35.71	$35.71	2,448,785
2023-05-31	$35.67	$35.68	$35.61	$35.62	$35.62	1,800,726
2023-05-30	$35.66	$35.69	$35.64	$35.66	$35.66	1,215,692
2023-05-26	$35.71	$35.75	$35.65	$35.66	$35.66	2,070,187
2023-05-25	$35.60	$35.72	$35.60	$35.65	$35.65	8,630,701
2023-05-24	$35.55	$35.59	$35.53	$35.55	$35.55	2,620,169
2023-05-23	$35.53	$35.57	$35.53	$35.56	$35.56	1,101,968
2023-05-22	$35.58	$35.63	$35.51	$35.55	$35.55	1,148,438
2023-05-19	$35.54	$35.58	$35.53	$35.57	$35.57	2,768,452
2023-05-18	$35.36	$35.41	$35.33	$35.37	$35.37	1,426,215
2023-05-17	$35.40	$35.42	$35.35	$35.36	$35.36	4,266,876
2023-05-16	$35.40	$35.44	$35.32	$35.40	$35.40	6,053,174
2023-05-15	$35.48	$35.53	$35.45	$35.49	$35.49	1,755,386
2023-05-12	$35.52	$35.58	$35.46	$35.46	$35.46	2,498,265
2023-05-11	$35.50	$35.53	$35.49	$35.52	$35.52	783,812
2023-05-10	$35.58	$35.58	$35.49	$35.50	$35.50	3,233,639
2023-05-09	$35.50	$35.54	$35.47	$35.52	$35.52	2,366,624
2023-05-08	$35.56	$35.61	$35.50	$35.50	$35.50	1,115,791
2023-05-05	$35.56	$35.63	$35.46	$35.52	$35.52	3,868,879
2023-05-04	$35.56	$35.56	$35.46	$35.46	$35.46	1,646,615
2023-05-03	$35.51	$35.63	$35.51	$35.56	$35.56	1,156,484
2023-05-02	$35.50	$35.53	$35.47	$35.50	$35.50	1,182,321
2023-05-01	$35.50	$35.55	$35.47	$35.54	$35.54	907,823
2023-04-28	$35.42	$35.52	$35.32	$35.50	$35.50	1,220,128
2023-04-27	$35.30	$35.45	$35.28	$35.39	$35.39	1,277,486
2023-04-26	$35.27	$35.31	$35.25	$35.25	$35.25	1,921,366
2023-04-25	$35.27	$35.31	$35.25	$35.25	$35.25	1,696,899
2023-04-24	$35.35	$35.37	$35.25	$35.29	$35.29	1,853,323
2023-04-21	$35.26	$35.42	$35.26	$35.28	$35.28	6,443,906
2023-04-20	$35.34	$35.37	$35.23	$35.24	$35.24	3,081,180
2023-04-19	$35.43	$35.43	$35.30	$35.33	$35.33	718,676
2023-04-18	$35.53	$35.53	$35.33	$35.35	$35.35	922,277
2023-04-17	$35.28	$35.55	$35.27	$35.47	$35.47	5,254,373
2023-04-14	$35.25	$35.39	$35.24	$35.30	$35.30	4,122,247
2023-04-13	$35.18	$35.25	$35.15	$35.19	$35.19	1,157,268
2023-04-12	$35.21	$35.30	$35.20	$35.20	$35.20	2,910,188
2023-04-11	$35.19	$35.24	$35.15	$35.15	$35.15	1,803,294
2023-04-10	$35.10	$35.20	$35.10	$35.16	$35.16	2,821,933
2023-04-06	$35.05	$35.11	$34.97	$35.10	$35.10	1,857,785
2023-04-05	$35.10	$35.20	$34.94	$35.10	$35.10	7,208,866
2023-04-04	$34.95	$35.16	$34.95	$35.15	$35.15	2,647,876
2023-04-03	$35.08	$35.11	$34.91	$34.96	$34.96	3,459,073
2023-03-31	$35.07	$35.11	$34.99	$35.03	$35.03	3,720,334
2023-03-30	$35.00	$35.05	$34.91	$34.91	$34.91	2,805,194
2023-03-29	$35.02	$35.24	$34.93	$34.93	$34.93	4,849,915
2023-03-28	$34.82	$34.99	$34.79	$34.96	$34.96	2,208,995
2023-03-27	$34.68	$34.85	$34.65	$34.79	$34.79	3,327,631
2023-03-24	$34.59	$34.67	$34.56	$34.65	$34.65	4,563,075
2023-03-23	$34.61	$34.67	$34.51	$34.60	$34.60	3,337,856
2023-03-22	$34.62	$34.70	$34.58	$34.60	$34.60	5,990,396
2023-03-21	$34.67	$34.70	$34.54	$34.67	$34.67	7,672,503
2023-03-20	$34.65	$34.75	$34.61	$34.63	$34.63	7,182,964
2023-03-17	$34.61	$34.89	$34.58	$34.68	$34.68	9,538,726
2023-03-16	$34.61	$34.77	$34.53	$34.67	$34.67	11,584,281
2023-03-15	$34.87	$35.00	$34.68	$34.70	$34.70	23,623,770
2023-03-14	$35.05	$35.18	$34.90	$34.91	$34.91	17,566,520
2023-03-13	$31.57	$31.96	$30.59	$31.17	$31.17	1,502,466
2023-03-10	$32.49	$32.49	$31.85	$32.09	$32.09	1,977,003
2023-03-09	$33.49	$33.51	$32.55	$32.57	$32.57	857,561
2023-03-08	$34.00	$34.03	$33.33	$33.42	$33.42	1,109,498
2023-03-07	$34.74	$34.97	$34.00	$34.02	$34.02	1,007,003
2023-03-06	$35.33	$35.44	$34.78	$34.86	$34.86	1,238,251
2023-03-03	$35.53	$35.59	$35.01	$35.44	$35.44	689,521
2023-03-02	$34.61	$35.29	$34.35	$35.22	$35.22	611,429
2023-03-01	$34.62	$35.07	$34.38	$34.78	$34.78	795,639
2023-02-28	$34.46	$34.81	$34.18	$34.75	$34.75	1,789,875
2023-02-27	$34.86	$35.07	$34.42	$34.48	$34.48	1,089,942
2023-02-24	$33.92	$34.71	$33.66	$34.66	$34.66	1,980,579
2023-02-23	$34.18	$34.70	$33.82	$34.37	$34.37	1,229,610
2023-02-22	$32.98	$34.02	$32.22	$33.59	$33.59	2,411,792
2023-02-21	$34.20	$34.32	$32.50	$32.66	$32.66	2,489,666
2023-02-17	$34.45	$35.00	$34.23	$34.69	$34.69	1,787,987
2023-02-16	$34.33	$34.98	$34.14	$34.58	$34.58	799,249
2023-02-15	$34.34	$34.92	$34.26	$34.78	$34.78	756,121
2023-02-14	$34.08	$34.78	$33.93	$34.75	$34.75	699,831
2023-02-13	$33.57	$34.33	$33.36	$34.24	$34.24	667,470
2023-02-10	$33.07	$33.70	$33.04	$33.57	$33.57	872,272
2023-02-09	$34.70	$34.75	$32.99	$33.12	$33.12	2,444,904
2023-02-08	$35.22	$35.47	$34.93	$35.11	$35.11	920,024
2023-02-07	$34.74	$35.58	$34.59	$35.43	$35.43	916,849
2023-02-06	$34.87	$35.01	$34.53	$34.86	$34.86	667,629
2023-02-03	$34.90	$35.61	$34.76	$35.14	$35.14	1,035,106
2023-02-02	$35.14	$35.51	$34.95	$35.26	$35.26	898,509
2023-02-01	$34.31	$35.15	$34.31	$35.03	$35.03	917,494
2023-01-31	$33.96	$34.50	$33.82	$34.48	$34.48	819,197
2023-01-30	$33.88	$34.30	$33.76	$33.77	$33.77	798,137
2023-01-27	$33.68	$34.30	$33.56	$34.20	$34.20	2,056,515
2023-01-26	$33.60	$34.07	$33.40	$33.84	$33.84	912,634
2023-01-25	$32.77	$33.77	$32.73	$33.44	$33.44	849,605
2023-01-24	$32.52	$33.27	$32.52	$33.03	$33.03	539,804
2023-01-23	$32.25	$32.96	$32.12	$32.81	$32.81	930,586
2023-01-20	$32.42	$32.82	$32.18	$32.59	$32.59	786,315
2023-01-19	$32.34	$32.62	$32.08	$32.37	$32.37	818,204
2023-01-18	$33.19	$33.48	$32.60	$32.63	$32.63	908,610
2023-01-17	$33.21	$33.35	$32.86	$33.00	$33.00	919,762
2023-01-13	$32.95	$33.47	$32.92	$33.35	$33.35	1,022,416
2023-01-12	$33.47	$33.50	$32.88	$33.17	$33.17	1,435,424
2023-01-11	$31.84	$34.35	$31.84	$33.28	$33.28	4,129,930
2023-01-10	$32.01	$32.73	$31.89	$32.52	$32.52	1,400,716
2023-01-09	$32.59	$32.76	$32.17	$32.19	$32.19	901,021
2023-01-06	$31.89	$32.45	$31.84	$32.33	$32.33	928,911
2023-01-05	$31.28	$31.72	$30.97	$31.48	$31.48	1,181,339
2023-01-04	$31.46	$32.03	$31.21	$31.57	$31.57	1,485,876
2023-01-03	$30.50	$31.60	$30.32	$31.44	$31.44	2,882,358
2022-12-30	$31.48	$31.87	$31.37	$31.80	$31.80	880,629
2022-12-29	$31.50	$31.81	$31.46	$31.67	$31.67	730,788
2022-12-28	$32.01	$32.26	$31.28	$31.28	$31.28	569,510
2022-12-27	$31.83	$32.10	$31.77	$31.99	$31.99	453,968
2022-12-23	$31.56	$31.88	$31.46	$31.72	$31.72	519,149
2022-12-22	$31.70	$31.73	$31.16	$31.63	$31.63	1,069,587
2022-12-21	$31.79	$32.20	$31.67	$31.97	$31.97	841,861
2022-12-20	$31.19	$31.71	$30.88	$31.49	$31.49	1,180,551
2022-12-19	$32.16	$32.30	$31.50	$31.59	$31.59	1,941,639
2022-12-16	$31.82	$32.28	$31.58	$32.14	$32.14	2,994,304
2022-12-15	$32.51	$32.55	$32.06	$32.14	$32.14	2,086,477
2022-12-14	$33.47	$33.86	$32.92	$33.00	$33.00	1,381,724
2022-12-13	$33.78	$33.90	$32.83	$33.56	$33.56	1,840,782
2022-12-12	$32.79	$32.98	$32.48	$32.74	$32.74	4,475,521
2022-12-09	$33.31	$33.56	$32.61	$32.75	$32.75	2,725,733
2022-12-08	$33.88	$34.25	$33.32	$33.40	$33.40	1,681,047
2022-12-07	$32.69	$33.59	$32.48	$33.54	$33.54	2,392,791
2022-12-06	$33.69	$33.83	$32.50	$32.82	$32.82	2,186,481
2022-12-05	$34.20	$34.53	$33.60	$33.69	$33.69	1,445,398
2022-12-02	$33.22	$34.51	$32.91	$34.34	$34.34	1,780,578
2022-12-01	$33.34	$33.87	$33.23	$33.54	$33.54	1,643,297
2022-11-30	$32.55	$33.14	$32.10	$33.13	$33.13	2,393,489
2022-11-29	$32.39	$33.13	$32.23	$32.82	$32.82	2,866,258
2022-11-28	$33.55	$33.58	$31.95	$32.39	$32.39	7,300,623
2022-11-25	$31.02	$32.05	$30.86	$31.00	$31.00	1,704,232
2022-11-23	$29.81	$31.31	$29.81	$31.02	$31.02	2,673,090
2022-11-22	$29.12	$30.05	$29.12	$29.97	$29.97	1,491,461
2022-11-21	$28.32	$28.96	$28.22	$28.92	$28.92	1,391,208
2022-11-18	$28.94	$29.23	$28.24	$28.54	$28.54	870,862
2022-11-17	$28.37	$28.65	$28.09	$28.64	$28.64	831,722
2022-11-16	$29.16	$29.24	$28.64	$28.82	$28.82	1,162,693
2022-11-15	$29.85	$29.86	$29.07	$29.35	$29.35	1,268,001
2022-11-14	$29.26	$30.05	$29.18	$29.20	$29.20	2,328,895
2022-11-11	$29.49	$30.21	$29.30	$29.50	$29.50	1,855,679
2022-11-10	$28.89	$29.35	$28.80	$29.27	$29.27	1,570,019
2022-11-09	$28.32	$28.67	$27.70	$27.72	$27.72	1,318,972
2022-11-08	$28.43	$28.92	$28.30	$28.70	$28.70	1,216,304
2022-11-07	$28.28	$28.75	$28.11	$28.45	$28.45	1,898,942
2022-11-04	$27.46	$28.40	$27.40	$28.10	$28.10	1,679,348
2022-11-03	$26.50	$27.21	$25.89	$26.92	$26.92	1,653,113
2022-11-02	$27.40	$28.02	$26.94	$26.95	$26.95	2,928,603
2022-11-01	$25.78	$26.08	$25.52	$25.99	$25.99	1,021,485
2022-10-31	$25.45	$25.77	$25.45	$25.48	$25.48	1,139,370
2022-10-28	$25.27	$25.77	$25.09	$25.67	$25.67	1,259,679
2022-10-27	$25.39	$25.64	$25.12	$25.18	$25.18	1,009,696
2022-10-26	$25.33	$25.59	$25.11	$25.18	$25.18	1,041,743
2022-10-25	$24.48	$25.31	$24.48	$25.10	$25.10	1,153,910
2022-10-24	$24.87	$24.96	$24.50	$24.65	$24.65	489,195
2022-10-21	$24.07	$24.81	$23.82	$24.64	$24.64	771,862
2022-10-20	$24.32	$24.60	$23.69	$23.90	$23.90	932,454
2022-10-19	$24.38	$24.58	$24.11	$24.26	$24.26	962,325
2022-10-18	$24.69	$25.06	$24.28	$24.57	$24.57	722,117
2022-10-17	$23.99	$24.31	$23.75	$24.08	$24.08	843,233
2022-10-14	$24.03	$24.31	$23.47	$23.54	$23.54	1,470,736
2022-10-13	$22.72	$24.11	$22.65	$23.79	$23.79	1,355,264
2022-10-12	$23.20	$23.55	$22.85	$23.31	$23.31	1,157,777
2022-10-11	$23.58	$23.85	$23.09	$23.12	$23.12	1,857,595
2022-10-10	$23.75	$24.05	$23.47	$23.83	$23.83	1,394,642
2022-10-07	$23.68	$23.79	$23.27	$23.55	$23.55	1,430,078
2022-10-06	$24.16	$24.39	$23.90	$23.94	$23.94	706,427
2022-10-05	$23.94	$24.41	$23.84	$24.28	$24.28	1,232,210
2022-10-04	$24.02	$24.57	$24.02	$24.41	$24.41	1,553,640
2022-10-03	$23.14	$23.67	$22.92	$23.49	$23.49	1,745,358
2022-09-30	$22.71	$23.15	$22.48	$22.74	$22.74	1,264,187
2022-09-29	$22.63	$22.63	$22.25	$22.61	$22.61	1,324,514
2022-09-28	$21.87	$23.15	$21.70	$23.01	$23.01	1,518,904
2022-09-27	$22.36	$22.56	$21.49	$21.72	$21.72	1,958,738
2022-09-26	$22.27	$22.70	$22.00	$22.13	$22.13	2,324,440
2022-09-23	$22.51	$22.71	$22.01	$22.52	$22.52	1,873,710
2022-09-22	$23.74	$23.74	$22.94	$22.99	$22.99	1,272,240
2022-09-21	$24.32	$24.50	$23.60	$23.64	$23.64	1,336,392
2022-09-20	$23.96	$24.26	$23.66	$24.12	$24.12	1,316,914
2022-09-19	$23.37	$24.44	$23.37	$24.34	$24.34	1,372,999
2022-09-16	$24.26	$24.29	$23.54	$23.69	$23.69	3,516,832
2022-09-15	$24.97	$25.37	$24.68	$24.74	$24.74	931,787
2022-09-14	$25.40	$25.48	$24.91	$25.24	$25.24	1,173,006
2022-09-13	$25.78	$26.07	$25.43	$25.51	$25.51	971,263
2022-09-12	$26.58	$27.02	$26.38	$26.47	$26.47	922,879
2022-09-09	$26.06	$26.53	$26.03	$26.32	$26.32	740,296
2022-09-08	$25.20	$25.94	$24.88	$25.77	$25.77	968,471
2022-09-07	$24.65	$25.57	$24.53	$25.57	$25.57	1,007,652
2022-09-06	$24.99	$25.09	$24.58	$24.85	$24.85	1,125,021
2022-09-02	$25.27	$25.52	$24.68	$24.73	$24.73	854,514
2022-09-01	$24.83	$24.99	$24.34	$24.84	$24.84	1,091,536
2022-08-31	$25.48	$25.78	$24.98	$25.22	$25.22	940,571
2022-08-30	$26.10	$26.20	$25.39	$25.52	$25.52	869,235
2022-08-29	$25.62	$26.21	$25.50	$26.00	$26.00	559,521
2022-08-26	$26.87	$26.91	$25.88	$25.91	$25.91	684,216
2022-08-25	$26.43	$27.12	$26.40	$26.91	$26.91	503,258
2022-08-24	$26.21	$26.66	$26.18	$26.25	$26.25	579,116
2022-08-23	$26.01	$26.68	$26.01	$26.36	$26.36	803,276
2022-08-22	$25.98	$26.09	$25.70	$26.00	$26.00	614,871
2022-08-19	$26.95	$26.95	$26.32	$26.53	$26.53	866,241
2022-08-18	$26.70	$27.49	$26.58	$27.23	$27.23	1,220,277
2022-08-17	$27.10	$27.22	$26.50	$26.63	$26.63	647,500
2022-08-16	$26.83	$27.60	$26.81	$27.54	$27.54	1,460,365
2022-08-15	$26.40	$27.01	$26.40	$27.00	$27.00	788,947
2022-08-12	$26.30	$26.85	$26.29	$26.81	$26.81	626,369
2022-08-11	$27.08	$27.10	$26.36	$26.36	$26.36	1,189,972
2022-08-10	$26.14	$26.50	$26.05	$26.09	$26.09	1,256,355
2022-08-09	$25.72	$25.90	$25.46	$25.59	$25.59	726,240
2022-08-08	$26.00	$26.19	$25.76	$25.83	$25.83	813,231
2022-08-05	$25.37	$25.92	$25.15	$25.75	$25.75	1,051,746
2022-08-04	$25.73	$25.80	$25.44	$25.45	$25.45	1,272,857
2022-08-03	$25.48	$25.97	$25.22	$25.71	$25.71	1,903,987
2022-08-02	$26.64	$27.00	$25.20	$25.34	$25.34	2,129,628
2022-08-01	$26.77	$27.36	$26.32	$27.06	$27.06	1,664,735
2022-07-29	$26.71	$27.10	$26.59	$27.04	$27.04	2,000,204
2022-07-28	$26.26	$26.58	$25.98	$26.52	$26.52	1,303,886
2022-07-27	$25.84	$26.32	$25.72	$26.15	$26.15	791,663
2022-07-26	$25.67	$26.02	$25.57	$25.68	$25.68	876,713
2022-07-25	$25.69	$26.00	$25.40	$25.87	$25.87	687,605
2022-07-22	$25.85	$26.01	$25.18	$25.35	$25.35	550,088
2022-07-21	$25.21	$25.70	$25.05	$25.70	$25.70	741,360
2022-07-20	$24.97	$25.56	$24.82	$25.50	$25.50	1,043,864
2022-07-19	$24.31	$25.09	$24.29	$25.05	$25.05	1,002,875
2022-07-18	$24.29	$24.47	$23.80	$23.90	$23.90	788,662
2022-07-15	$23.72	$23.91	$23.32	$23.84	$23.84	553,254
2022-07-14	$23.38	$23.50	$22.74	$23.32	$23.32	1,106,249
2022-07-13	$23.61	$24.15	$23.35	$23.86	$23.86	1,208,210
2022-07-12	$23.93	$24.53	$23.80	$23.94	$23.94	908,459
2022-07-11	$23.95	$24.31	$23.77	$24.05	$24.05	753,756
2022-07-08	$24.42	$24.54	$23.80	$24.31	$24.31	1,273,541
2022-07-07	$24.23	$24.58	$23.99	$24.33	$24.33	2,141,866
2022-07-06	$23.58	$24.00	$23.05	$23.85	$23.85	1,968,616
2022-07-05	$24.12	$24.26	$23.04	$23.58	$23.58	2,578,781
2022-07-01	$24.75	$25.19	$24.23	$24.74	$24.74	1,953,158
2022-06-30	$24.96	$25.38	$24.59	$24.87	$24.87	1,226,402
2022-06-29	$25.72	$25.90	$24.99	$25.35	$25.35	1,774,599
2022-06-28	$25.97	$26.33	$25.48	$25.74	$25.74	2,364,941
2022-06-27	$25.35	$26.24	$25.25	$25.76	$25.76	1,337,990
2022-06-24	$24.87	$25.58	$24.75	$25.32	$25.32	3,741,990
2022-06-23	$26.13	$26.39	$24.54	$24.67	$24.67	2,337,019
2022-06-22	$25.78	$26.43	$25.58	$26.13	$26.13	2,704,647
2022-06-21	$27.19	$27.36	$26.36	$26.41	$26.41	2,620,039
2022-06-17	$27.52	$27.81	$26.55	$26.74	$26.74	3,440,598
2022-06-16	$28.92	$29.15	$27.42	$27.59	$27.59	2,847,737
2022-06-15	$30.07	$30.61	$29.36	$29.84	$29.84	2,267,695
2022-06-14	$28.68	$29.78	$28.58	$29.47	$29.47	3,007,686
2022-06-13	$29.83	$29.84	$28.27	$28.47	$28.47	2,136,349
2022-06-10	$30.90	$31.40	$30.41	$30.48	$30.48	2,013,602
2022-06-09	$31.81	$31.89	$31.44	$31.53	$31.53	1,323,708
2022-06-08	$32.04	$32.04	$31.47	$31.78	$31.78	1,723,788
2022-06-07	$31.90	$32.58	$31.69	$32.35	$32.35	1,518,747
2022-06-06	$31.64	$32.37	$31.51	$32.21	$32.21	1,021,266
2022-06-03	$32.00	$32.15	$31.42	$31.58	$31.58	1,003,801
2022-06-02	$30.80	$32.00	$30.73	$32.00	$32.00	1,962,747
2022-06-01	$30.96	$31.19	$30.15	$30.62	$30.62	1,134,597
2022-05-31	$30.79	$30.97	$30.48	$30.72	$30.72	748,669
2022-05-27	$30.17	$31.26	$30.17	$31.19	$31.19	1,060,803
2022-05-26	$29.97	$30.31	$29.76	$30.05	$30.05	915,139
2022-05-25	$29.14	$29.58	$29.01	$29.50	$29.50	1,444,876
2022-05-24	$28.55	$28.98	$28.46	$28.74	$28.74	1,155,389
2022-05-23	$28.81	$29.02	$28.50	$28.83	$28.83	920,474
2022-05-20	$29.00	$29.05	$27.88	$28.49	$28.49	811,039
2022-05-19	$27.94	$28.80	$27.85	$28.49	$28.49	1,049,230
2022-05-18	$28.75	$29.38	$28.22	$28.34	$28.34	875,455
2022-05-17	$28.74	$29.19	$28.61	$29.03	$29.03	1,835,559
2022-05-16	$28.36	$28.83	$27.99	$28.09	$28.09	1,012,290
2022-05-13	$27.72	$28.82	$27.55	$28.52	$28.52	1,255,468
2022-05-12	$27.48	$27.58	$26.60	$27.18	$27.18	1,493,029
2022-05-11	$27.98	$29.32	$27.43	$27.75	$27.75	1,620,245
2022-05-10	$29.47	$30.64	$27.26	$27.68	$27.68	2,149,958
2022-05-09	$29.06	$29.41	$28.15	$28.33	$28.33	1,659,746
2022-05-06	$30.06	$30.50	$29.31	$29.72	$29.72	1,510,739
2022-05-05	$30.70	$30.80	$29.78	$30.24	$30.24	761,975
2022-05-04	$30.39	$30.94	$29.64	$30.93	$30.93	664,586
2022-05-03	$29.50	$30.46	$29.37	$30.36	$30.36	1,250,733
2022-05-02	$29.18	$29.67	$28.58	$29.40	$29.40	830,322
2022-04-29	$29.43	$30.11	$29.07	$29.12	$29.12	1,073,680
2022-04-28	$30.08	$30.31	$28.89	$29.74	$29.74	865,490
2022-04-27	$29.49	$29.95	$29.19	$29.73	$29.73	1,397,378
2022-04-26	$30.39	$30.77	$29.46	$29.49	$29.49	947,486
2022-04-25	$30.19	$30.66	$29.43	$30.59	$30.59	1,413,539
2022-04-22	$31.46	$31.79	$30.59	$30.59	$30.59	2,160,301
2022-04-21	$32.10	$32.49	$31.60	$31.77	$31.77	1,009,642
2022-04-20	$31.89	$32.24	$31.87	$32.02	$32.02	583,689
2022-04-19	$30.83	$31.65	$30.64	$31.53	$31.53	606,203
2022-04-18	$30.88	$31.14	$30.36	$30.59	$30.59	638,994
2022-04-14	$31.08	$31.37	$30.61	$30.80	$30.80	607,091
2022-04-13	$30.19	$31.14	$30.19	$31.06	$31.06	1,181,402
2022-04-12	$30.39	$30.79	$29.98	$30.09	$30.09	1,018,160
2022-04-11	$30.11	$30.82	$29.94	$30.22	$30.22	998,604
2022-04-08	$30.37	$30.76	$30.17	$30.26	$30.26	1,226,649
2022-04-07	$30.86	$30.93	$30.17	$30.37	$30.37	1,133,158
2022-04-06	$31.22	$31.36	$30.74	$30.76	$30.76	1,467,010
2022-04-05	$31.83	$32.07	$31.59	$31.61	$31.61	1,074,504
2022-04-04	$32.00	$32.41	$31.53	$31.92	$31.92	1,495,625
2022-04-01	$32.25	$32.68	$31.99	$32.11	$32.11	977,204
2022-03-31	$32.17	$32.63	$32.11	$32.14	$32.14	1,141,001
2022-03-30	$33.14	$33.30	$32.09	$32.28	$32.28	1,079,940
2022-03-29	$33.17	$33.34	$32.72	$32.95	$32.95	2,805,223
2022-03-28	$33.14	$33.28	$32.62	$32.90	$32.90	1,482,971
2022-03-25	$33.71	$33.79	$33.08	$33.40	$33.40	949,557
2022-03-24	$33.55	$33.61	$33.27	$33.51	$33.51	1,346,068
2022-03-23	$33.50	$33.65	$33.11	$33.46	$33.46	1,243,465
2022-03-22	$34.00	$34.00	$33.34	$33.78	$33.78	2,192,468
2022-03-21	$32.53	$32.78	$32.20	$32.47	$32.47	1,369,033
2022-03-18	$32.89	$32.89	$31.86	$32.51	$32.51	1,806,531
2022-03-17	$32.51	$33.14	$32.41	$33.02	$33.02	1,102,517
2022-03-16	$32.50	$33.38	$32.01	$32.66	$32.66	1,544,957
2022-03-15	$32.09	$32.52	$31.77	$32.16	$32.16	1,551,057
2022-03-14	$30.97	$32.08	$30.86	$31.86	$31.86	1,918,672
2022-03-11	$30.10	$30.80	$30.10	$30.65	$30.65	1,647,422
2022-03-10	$28.70	$29.91	$28.70	$29.85	$29.85	1,022,554
2022-03-09	$29.07	$29.92	$28.96	$29.52	$29.52	1,555,833
2022-03-08	$28.06	$28.74	$27.58	$28.04	$28.04	1,528,959
2022-03-07	$29.18	$29.36	$27.54	$27.65	$27.65	1,508,561
2022-03-04	$30.36	$30.41	$29.09	$29.26	$29.26	1,020,013
2022-03-03	$31.28	$31.37	$30.46	$30.89	$30.89	631,653
2022-03-02	$30.19	$31.20	$30.19	$31.09	$31.09	971,193
2022-03-01	$30.74	$30.96	$29.48	$29.80	$29.80	1,241,564
2022-02-28	$30.16	$31.06	$30.01	$30.71	$30.71	1,304,580
2022-02-25	$29.50	$30.77	$29.46	$30.46	$30.46	1,520,369
2022-02-24	$27.64	$28.51	$27.31	$28.41	$28.41	1,198,093
2022-02-23	$29.37	$29.50	$28.51	$28.52	$28.52	817,579
2022-02-22	$29.24	$29.55	$28.88	$29.23	$29.23	800,593
2022-02-18	$29.72	$30.39	$29.27	$29.30	$29.30	1,437,645
2022-02-17	$29.85	$30.14	$29.54	$29.65	$29.65	625,459
2022-02-16	$29.37	$30.26	$29.37	$30.21	$30.21	1,130,478
2022-02-15	$28.76	$29.69	$28.59	$29.49	$29.49	1,448,490
2022-02-14	$28.80	$28.96	$28.01	$28.30	$28.30	911,717
2022-02-11	$28.91	$29.44	$28.39	$28.62	$28.62	746,829
2022-02-10	$28.82	$29.50	$28.82	$29.08	$29.08	1,456,131
2022-02-09	$28.68	$29.62	$28.67	$29.23	$29.23	1,228,760
2022-02-08	$27.61	$28.48	$27.36	$28.37	$28.37	660,479
2022-02-07	$27.42	$27.74	$27.25	$27.42	$27.42	379,292
2022-02-04	$27.36	$27.68	$27.12	$27.31	$27.31	713,960
2022-02-03	$27.77	$27.99	$27.43	$27.50	$27.50	518,707
2022-02-02	$27.64	$28.18	$27.48	$27.95	$27.95	791,819
2022-02-01	$26.51	$27.88	$26.40	$27.81	$27.81	885,885
2022-01-31	$26.19	$26.56	$26.02	$26.50	$26.50	1,386,382
2022-01-28	$26.57	$26.57	$25.92	$26.56	$26.56	1,525,215
2022-01-27	$27.48	$27.82	$26.46	$26.58	$26.58	1,345,097
2022-01-26	$27.27	$27.85	$26.94	$27.28	$27.28	1,890,213
2022-01-25	$26.64	$27.20	$26.17	$26.98	$26.98	827,862
2022-01-24	$26.27	$27.25	$26.07	$27.18	$27.18	917,918
2022-01-21	$27.11	$27.49	$26.70	$26.90	$26.90	1,273,167
2022-01-20	$27.28	$28.08	$27.04	$27.25	$27.25	877,697
2022-01-19	$28.22	$28.22	$27.25	$27.28	$27.28	898,425
2022-01-18	$28.57	$28.75	$27.63	$27.95	$27.95	1,055,399
2022-01-14	$28.21	$29.00	$27.68	$29.00	$29.00	1,332,194
2022-01-13	$27.96	$28.36	$27.95	$28.17	$28.17	676,099
2022-01-12	$27.93	$28.09	$27.61	$27.84	$27.84	672,985
2022-01-11	$27.53	$27.85	$27.09	$27.80	$27.80	953,665
2022-01-10	$27.80	$28.10	$27.22	$27.67	$27.67	907,738
2022-01-07	$28.39	$28.59	$27.97	$28.00	$28.00	620,669
2022-01-06	$28.38	$28.62	$28.11	$28.49	$28.49	833,967
2022-01-05	$28.81	$28.95	$28.05	$28.12	$28.12	786,032
2022-01-04	$28.50	$28.95	$28.22	$28.69	$28.69	767,598
2022-01-03	$28.69	$28.85	$27.81	$28.08	$28.08	631,257
2021-12-31	$28.04	$28.51	$27.93	$28.35	$28.35	394,221
2021-12-30	$28.31	$28.59	$28.02	$28.10	$28.10	507,078
2021-12-29	$28.13	$28.51	$28.09	$28.44	$28.44	770,559
2021-12-28	$27.70	$28.27	$27.70	$28.10	$28.10	646,842
2021-12-27	$27.50	$27.92	$27.22	$27.77	$27.77	872,027
2021-12-23	$27.37	$27.60	$27.35	$27.40	$27.40	656,016
2021-12-22	$26.90	$27.44	$26.82	$27.25	$27.25	836,660
2021-12-21	$26.63	$26.99	$26.58	$26.76	$26.76	1,242,425
2021-12-20	$25.95	$26.37	$25.30	$26.29	$26.29	1,571,412
2021-12-17	$26.69	$26.91	$26.22	$26.41	$26.41	2,418,723
2021-12-16	$27.21	$27.78	$26.81	$26.81	$26.81	965,851
2021-12-15	$26.99	$27.13	$26.41	$27.05	$27.05	1,208,082
2021-12-14	$26.84	$27.11	$26.66	$26.77	$26.77	783,826
2021-12-13	$27.47	$27.69	$26.90	$26.94	$26.94	1,033,833
2021-12-10	$28.19	$28.39	$27.56	$27.77	$27.77	1,178,718
2021-12-09	$27.80	$28.28	$27.74	$27.95	$27.95	980,654
2021-12-08	$28.16	$28.56	$28.04	$28.04	$28.04	949,073
2021-12-07	$27.76	$28.68	$27.76	$28.22	$28.22	817,633
2021-12-06	$26.77	$27.41	$26.53	$27.29	$27.29	3,323,894
2021-12-03	$26.82	$27.03	$26.07	$26.32	$26.32	804,164
2021-12-02	$26.01	$26.85	$26.01	$26.67	$26.67	938,763
2021-12-01	$26.62	$27.09	$25.80	$25.80	$25.80	1,124,101
2021-11-30	$26.76	$26.84	$25.91	$25.91	$25.91	915,069
2021-11-29	$27.34	$27.40	$26.92	$27.05	$27.05	894,532
2021-11-26	$27.27	$27.33	$26.46	$26.99	$26.99	625,680
2021-11-24	$28.24	$28.47	$28.03	$28.14	$28.14	583,444
2021-11-23	$28.40	$28.80	$28.37	$28.49	$28.49	642,890
2021-11-22	$28.32	$28.68	$28.11	$28.42	$28.42	1,024,340
2021-11-19	$28.18	$28.41	$28.04	$28.09	$28.09	487,477
2021-11-18	$29.23	$29.30	$28.31	$28.45	$28.45	585,770
2021-11-17	$29.16	$29.40	$28.69	$29.09	$29.09	1,530,149
2021-11-16	$28.78	$29.31	$28.63	$29.15	$29.15	1,160,902
2021-11-15	$29.00	$29.22	$28.78	$28.96	$28.96	1,398,654
2021-11-12	$28.53	$28.98	$28.37	$28.90	$28.90	740,928
2021-11-11	$28.24	$28.67	$28.21	$28.34	$28.34	616,715
2021-11-10	$28.44	$28.67	$28.24	$28.25	$28.25	775,195
2021-11-09	$28.75	$29.00	$28.43	$28.52	$28.52	955,369
2021-11-08	$29.52	$29.77	$28.68	$28.74	$28.74	1,237,166
2021-11-05	$29.08	$29.49	$28.89	$29.16	$29.16	2,047,618
2021-11-04	$29.43	$29.44	$28.59	$28.68	$28.68	1,133,655
2021-11-03	$28.09	$29.60	$27.98	$29.20	$29.20	2,614,312
2021-11-02	$27.40	$28.50	$26.98	$27.93	$27.93	4,707,771
2021-11-01	$25.65	$26.55	$25.65	$26.18	$26.18	1,184,888
2021-10-29	$25.68	$25.88	$25.51	$25.58	$25.58	1,232,093
2021-10-28	$25.60	$25.80	$25.40	$25.77	$25.77	1,242,035
2021-10-27	$25.87	$25.93	$25.53	$25.54	$25.54	1,382,053
2021-10-26	$26.08	$26.21	$25.93	$26.02	$26.02	518,760
2021-10-25	$25.96	$26.22	$25.80	$26.04	$26.04	360,738
2021-10-22	$25.79	$25.97	$25.68	$25.81	$25.81	525,685
2021-10-21	$25.91	$25.98	$25.63	$25.75	$25.75	576,518
2021-10-20	$25.64	$26.07	$25.61	$25.99	$25.99	242,679
2021-10-19	$25.92	$26.02	$25.66	$25.75	$25.75	265,973
2021-10-18	$25.58	$25.80	$25.40	$25.79	$25.79	673,777
2021-10-15	$26.37	$26.44	$25.73	$25.74	$25.74	575,303
2021-10-14	$25.82	$26.12	$25.63	$26.11	$26.11	745,490
2021-10-13	$25.51	$25.72	$25.15	$25.51	$25.51	575,484
2021-10-12	$25.26	$25.46	$25.18	$25.45	$25.45	368,009
2021-10-11	$25.43	$25.58	$25.19	$25.24	$25.24	336,689
2021-10-08	$25.08	$25.59	$24.98	$25.30	$25.30	647,242
2021-10-07	$24.82	$25.24	$24.64	$25.10	$25.10	860,603
2021-10-06	$24.44	$24.59	$24.10	$24.58	$24.58	618,919
2021-10-05	$24.70	$24.92	$24.46	$24.84	$24.84	931,849
2021-10-04	$24.60	$24.98	$24.42	$24.49	$24.49	1,483,283
2021-10-01	$23.82	$24.75	$23.82	$24.51	$24.51	729,099
2021-09-30	$24.21	$24.36	$23.76	$23.82	$23.82	899,734
2021-09-29	$24.12	$24.28	$23.62	$24.17	$24.17	926,105
2021-09-28	$24.55	$24.71	$23.99	$24.03	$24.03	1,112,361
2021-09-27	$24.07	$24.86	$24.04	$24.45	$24.45	1,387,299
2021-09-24	$23.50	$24.03	$23.44	$23.92	$23.92	1,079,665
2021-09-23	$23.37	$23.74	$23.20	$23.60	$23.60	796,070
2021-09-22	$23.29	$23.50	$23.08	$23.21	$23.21	802,193
2021-09-21	$22.70	$23.10	$22.53	$23.00	$23.00	1,087,047
2021-09-20	$21.84	$22.21	$21.56	$22.05	$22.05	739,468
2021-09-17	$22.81	$22.99	$22.41	$22.49	$22.49	1,941,923
2021-09-16	$22.89	$23.09	$22.77	$22.94	$22.94	883,677
2021-09-15	$22.64	$22.98	$22.64	$22.88	$22.88	702,371
2021-09-14	$22.88	$22.98	$22.29	$22.62	$22.62	879,785
2021-09-13	$22.67	$22.96	$22.60	$22.74	$22.74	577,910
2021-09-10	$23.11	$23.21	$22.51	$22.51	$22.51	374,021
2021-09-09	$22.90	$23.22	$22.84	$22.86	$22.86	459,715
2021-09-08	$23.19	$23.34	$22.87	$22.91	$22.91	394,500
2021-09-07	$23.47	$23.63	$23.18	$23.21	$23.21	590,919
2021-09-03	$23.73	$23.91	$23.43	$23.57	$23.57	485,983
2021-09-02	$23.55	$23.96	$23.36	$23.82	$23.82	738,265
2021-09-01	$23.62	$23.67	$23.14	$23.49	$23.49	764,946
2021-08-31	$23.65	$23.88	$23.48	$23.61	$23.61	604,201
2021-08-30	$24.22	$24.22	$23.60	$23.68	$23.68	960,567
2021-08-27	$23.69	$24.35	$23.49	$24.11	$24.11	955,201
2021-08-26	$23.93	$23.93	$23.55	$23.60	$23.60	545,153
2021-08-25	$24.12	$24.25	$23.79	$23.89	$23.89	977,004
2021-08-24	$22.98	$23.43	$22.98	$23.12	$23.12	402,658
2021-08-23	$22.92	$23.08	$22.72	$22.97	$22.97	526,423
2021-08-20	$22.29	$22.72	$22.26	$22.67	$22.67	598,612
2021-08-19	$22.63	$22.82	$22.20	$22.32	$22.32	762,276
2021-08-18	$23.28	$23.71	$22.96	$22.97	$22.97	663,769
2021-08-17	$23.44	$23.58	$23.09	$23.29	$23.29	744,409
2021-08-16	$23.66	$23.76	$23.41	$23.59	$23.59	791,901
2021-08-13	$23.95	$24.06	$23.71	$23.76	$23.76	557,830
2021-08-12	$24.07	$24.09	$23.68	$23.91	$23.91	483,966
2021-08-11	$24.14	$24.22	$23.85	$24.12	$24.12	871,614
2021-08-10	$23.82	$24.16	$23.72	$24.02	$24.02	496,929
2021-08-09	$23.84	$23.95	$23.57	$23.80	$23.80	627,461
2021-08-06	$23.78	$24.44	$23.78	$24.01	$24.01	717,784
2021-08-05	$23.73	$23.97	$23.50	$23.51	$23.51	746,246
2021-08-04	$24.01	$24.08	$23.40	$23.49	$23.49	1,351,001
2021-08-03	$23.67	$24.24	$22.62	$24.00	$24.00	2,155,969
2021-08-02	$24.64	$25.22	$24.47	$24.61	$24.61	961,291
2021-07-30	$24.43	$24.90	$24.36	$24.54	$24.54	1,112,890
2021-07-29	$24.41	$24.72	$24.12	$24.54	$24.54	751,601
2021-07-28	$23.74	$24.26	$23.61	$24.08	$24.08	782,533
2021-07-27	$23.70	$23.85	$23.44	$23.79	$23.79	460,281
2021-07-26	$23.69	$24.05	$23.59	$23.97	$23.97	662,275
2021-07-23	$23.36	$23.63	$23.07	$23.60	$23.60	537,027
2021-07-22	$23.81	$23.91	$23.19	$23.19	$23.19	446,561
2021-07-21	$23.75	$24.17	$23.75	$23.86	$23.86	512,141
2021-07-20	$23.08	$23.79	$22.99	$23.62	$23.62	1,064,765
2021-07-19	$22.91	$23.08	$22.43	$23.02	$23.02	1,673,703
2021-07-16	$24.32	$24.45	$23.39	$23.40	$23.40	608,181
2021-07-15	$24.09	$24.32	$24.02	$24.11	$24.11	621,609
2021-07-14	$24.51	$24.71	$24.08	$24.23	$24.23	560,937
2021-07-13	$24.50	$24.55	$24.29	$24.42	$24.42	771,330
2021-07-12	$24.38	$24.72	$24.16	$24.64	$24.64	440,139
2021-07-09	$24.34	$24.76	$24.34	$24.63	$24.63	515,014
2021-07-08	$23.77	$24.38	$23.51	$23.99	$23.99	706,586
2021-07-07	$23.87	$24.44	$23.85	$24.38	$24.38	1,016,734
2021-07-06	$24.20	$24.22	$23.50	$23.97	$23.97	1,222,374
2021-07-02	$24.63	$24.63	$24.28	$24.33	$24.33	679,422
2021-07-01	$24.46	$24.85	$24.43	$24.59	$24.59	1,426,401
2021-06-30	$24.44	$24.58	$24.34	$24.38	$24.38	1,106,254
2021-06-29	$24.99	$25.19	$24.42	$24.46	$24.46	947,749
2021-06-28	$25.46	$25.55	$24.56	$24.74	$24.74	677,696
2021-06-25	$25.70	$25.91	$25.47	$25.61	$25.61	1,355,218
2021-06-24	$25.60	$25.68	$25.31	$25.61	$25.61	530,034
2021-06-23	$25.68	$25.83	$25.43	$25.46	$25.46	927,863
2021-06-22	$25.34	$25.76	$25.11	$25.55	$25.55	662,122
2021-06-21	$25.23	$25.65	$25.16	$25.53	$25.53	702,615
2021-06-18	$25.03	$25.34	$24.80	$24.94	$24.94	2,092,834
2021-06-17	$26.55	$26.60	$25.11	$25.55	$25.55	1,312,721
2021-06-16	$27.15	$27.22	$26.40	$26.56	$26.56	1,122,591
2021-06-15	$27.46	$27.58	$27.14	$27.27	$27.27	731,681
2021-06-14	$27.50	$27.61	$27.18	$27.31	$27.31	584,544
2021-06-11	$27.32	$27.59	$27.22	$27.56	$27.56	460,224
2021-06-10	$27.91	$27.91	$27.12	$27.26	$27.26	859,555
2021-06-09	$27.73	$27.94	$27.53	$27.55	$27.55	718,954
2021-06-08	$27.55	$28.00	$27.21	$27.90	$27.90	924,244
2021-06-07	$27.83	$27.91	$27.56	$27.65	$27.65	820,230
2021-06-04	$27.62	$27.89	$27.55	$27.80	$27.80	771,611
2021-06-03	$27.35	$27.67	$27.17	$27.54	$27.54	513,890
2021-06-02	$27.75	$27.75	$27.33	$27.57	$27.57	606,432
2021-06-01	$27.35	$27.81	$27.14	$27.80	$27.80	915,053
2021-05-28	$27.06	$27.20	$26.71	$27.09	$27.09	646,662
2021-05-27	$27.26	$27.46	$26.98	$27.06	$27.06	1,122,152
2021-05-26	$27.16	$27.31	$26.86	$27.00	$27.00	1,526,606
2021-05-25	$27.42	$27.51	$26.99	$27.16	$27.16	1,279,803
2021-05-24	$27.30	$27.42	$27.05	$27.28	$27.28	1,051,510
2021-05-21	$27.02	$27.41	$26.92	$27.20	$27.20	1,168,993
2021-05-20	$26.82	$27.06	$26.45	$26.92	$26.92	1,158,408
2021-05-19	$26.60	$27.10	$26.28	$26.86	$26.86	1,527,447
2021-05-18	$27.00	$27.00	$26.67	$26.85	$26.85	1,217,634
2021-05-17	$26.20	$27.00	$25.82	$26.98	$26.98	1,313,629
2021-05-14	$25.86	$26.18	$25.76	$26.15	$26.15	1,463,518
2021-05-13	$25.89	$26.07	$25.43	$25.58	$25.58	1,699,935
2021-05-12	$26.00	$26.09	$25.17	$25.29	$25.29	2,113,660
2021-05-11	$25.48	$26.29	$25.08	$26.13	$26.13	1,576,166
2021-05-10	$24.66	$25.72	$24.63	$24.76	$24.76	1,930,689
2021-05-07	$24.16	$24.53	$23.90	$24.26	$24.26	1,164,038
2021-05-06	$23.95	$24.30	$23.75	$24.29	$24.29	513,716
2021-05-05	$23.84	$23.95	$23.71	$23.75	$23.75	411,362
2021-05-04	$23.43	$23.72	$23.18	$23.68	$23.68	538,174
2021-05-03	$23.71	$23.79	$23.40	$23.51	$23.51	598,047
2021-04-30	$23.49	$23.70	$23.18	$23.35	$23.35	841,479
2021-04-29	$24.15	$24.41	$23.48	$23.73	$23.73	828,675
2021-04-28	$23.51	$23.94	$23.45	$23.75	$23.75	554,721
2021-04-27	$23.57	$23.70	$23.42	$23.54	$23.54	579,765
2021-04-26	$23.04	$23.71	$23.04	$23.54	$23.54	1,620,030
2021-04-23	$22.23	$23.04	$22.11	$22.97	$22.97	1,525,022
2021-04-22	$22.58	$22.60	$22.03	$22.11	$22.11	766,304
2021-04-21	$22.29	$22.64	$22.20	$22.51	$22.51	618,053
2021-04-20	$22.73	$22.76	$22.09	$22.36	$22.36	455,639
2021-04-19	$23.00	$23.04	$22.65	$22.82	$22.82	557,925
2021-04-16	$23.10	$23.38	$22.93	$23.04	$23.04	542,981
2021-04-15	$22.84	$23.02	$22.72	$23.00	$23.00	766,795
2021-04-14	$22.60	$22.89	$22.60	$22.68	$22.68	836,898
2021-04-13	$22.88	$22.88	$22.38	$22.61	$22.61	1,256,940
2021-04-12	$22.59	$23.00	$22.59	$22.89	$22.89	628,666
2021-04-09	$22.36	$22.55	$22.27	$22.49	$22.49	899,023
2021-04-08	$22.15	$22.41	$21.56	$22.32	$22.32	1,058,690
2021-04-07	$22.51	$22.58	$22.03	$22.13	$22.13	1,001,690
2021-04-06	$22.34	$22.65	$22.23	$22.45	$22.45	1,040,240
2021-04-05	$22.21	$22.44	$22.04	$22.39	$22.39	1,001,013
2021-04-01	$21.78	$22.02	$21.59	$22.00	$22.00	709,298
2021-03-31	$21.48	$21.79	$21.38	$21.54	$21.54	1,558,058
2021-03-30	$21.68	$21.78	$21.34	$21.47	$21.47	1,062,688
2021-03-29	$21.78	$22.30	$21.54	$21.72	$21.72	1,611,372
2021-03-26	$21.59	$21.88	$21.10	$21.87	$21.87	843,136
2021-03-25	$20.48	$21.43	$20.40	$21.34	$21.34	1,419,195
2021-03-24	$20.28	$20.98	$20.19	$20.61	$20.61	1,460,972
2021-03-23	$20.93	$21.08	$19.92	$20.05	$20.05	1,529,932
2021-03-22	$21.13	$21.32	$20.76	$21.23	$21.23	1,186,605
2021-03-19	$21.30	$21.48	$20.36	$21.33	$21.33	1,751,870
2021-03-18	$21.37	$21.98	$21.15	$21.26	$21.26	1,167,175
2021-03-17	$21.04	$21.42	$20.91	$21.38	$21.38	634,978
2021-03-16	$21.50	$21.50	$20.87	$21.12	$21.12	770,804
2021-03-15	$21.58	$21.65	$21.09	$21.60	$21.60	1,160,635
2021-03-12	$21.34	$21.66	$21.29	$21.51	$21.51	1,663,061
2021-03-11	$21.33	$21.51	$21.00	$21.34	$21.34	737,124
2021-03-10	$20.32	$21.30	$20.27	$21.21	$21.21	808,191
2021-03-09	$20.66	$20.66	$20.12	$20.23	$20.23	735,600
2021-03-08	$20.63	$20.90	$20.42	$20.49	$20.49	1,056,714
2021-03-05	$20.13	$20.67	$19.86	$20.55	$20.55	1,182,348
2021-03-04	$19.66	$20.10	$19.25	$19.66	$19.66	1,119,502
2021-03-03	$19.76	$19.96	$19.55	$19.66	$19.66	1,186,267
2021-03-02	$20.45	$20.56	$19.71	$19.79	$19.79	1,271,612
2021-03-01	$20.34	$20.52	$19.95	$20.34	$20.34	1,579,923
2021-02-26	$19.93	$20.06	$19.49	$19.91	$19.91	1,313,115
2021-02-25	$20.83	$21.27	$19.65	$19.71	$19.71	2,127,143
2021-02-24	$21.65	$22.08	$21.65	$22.00	$22.00	1,222,452
2021-02-23	$21.19	$21.55	$20.53	$21.50	$21.50	910,330
2021-02-22	$20.96	$21.80	$20.85	$21.38	$21.38	1,010,317
2021-02-19	$20.48	$21.17	$20.46	$21.03	$21.03	472,763
2021-02-18	$20.34	$20.66	$20.34	$20.36	$20.36	764,121
2021-02-17	$20.40	$20.61	$20.23	$20.45	$20.45	588,000
2021-02-16	$20.90	$21.00	$20.36	$20.51	$20.51	646,190
2021-02-12	$20.49	$20.73	$20.38	$20.68	$20.68	551,306
2021-02-11	$20.24	$20.57	$19.94	$20.54	$20.54	1,062,079
2021-02-10	$20.53	$20.59	$20.13	$20.21	$20.21	614,590
2021-02-09	$20.43	$20.55	$20.14	$20.36	$20.36	879,824
2021-02-08	$20.65	$20.73	$20.36	$20.49	$20.49	404,921
2021-02-05	$20.23	$20.38	$19.93	$20.30	$20.30	583,133
2021-02-04	$19.60	$19.93	$19.55	$19.92	$19.92	401,971
2021-02-03	$19.38	$19.75	$19.21	$19.56	$19.56	588,951
2021-02-02	$19.45	$19.76	$19.27	$19.47	$19.47	651,393
2021-02-01	$18.87	$19.21	$18.70	$19.12	$19.12	1,520,443
2021-01-29	$19.14	$19.22	$18.55	$18.59	$18.59	1,201,715
2021-01-28	$19.18	$19.51	$19.04	$19.26	$19.26	799,479
2021-01-27	$19.10	$19.29	$18.48	$18.75	$18.75	732,927
2021-01-26	$19.96	$20.07	$19.31	$19.60	$19.60	684,482
2021-01-25	$20.07	$20.28	$19.47	$19.81	$19.81	1,548,147
2021-01-22	$19.92	$20.22	$19.53	$20.18	$20.18	750,847
2021-01-21	$20.49	$20.50	$20.05	$20.05	$20.05	504,285
2021-01-20	$20.74	$20.80	$20.50	$20.51	$20.51	1,030,354
2021-01-19	$20.77	$20.93	$20.49	$20.66	$20.66	839,459
2021-01-15	$21.24	$21.24	$20.50	$20.56	$20.56	1,043,772
2021-01-14	$20.94	$21.46	$20.78	$21.37	$21.37	1,927,551
2021-01-13	$20.88	$20.95	$20.46	$20.71	$20.71	1,669,018
2021-01-12	$20.74	$21.06	$20.53	$20.96	$20.96	844,365
2021-01-11	$19.83	$20.69	$19.82	$20.62	$20.62	803,530
2021-01-08	$20.91	$20.98	$20.12	$20.32	$20.32	1,026,002
2021-01-07	$20.44	$20.91	$20.23	$20.73	$20.73	1,788,141
2021-01-06	$19.68	$20.66	$19.57	$20.26	$20.26	1,899,328
2021-01-05	$18.43	$19.41	$18.35	$19.19	$19.19	717,639
2021-01-04	$19.05	$19.19	$18.29	$18.41	$18.41	819,500
2020-12-31	$18.88	$19.26	$18.71	$19.01	$19.01	948,591
2020-12-30	$18.59	$19.01	$18.59	$18.91	$18.91	597,899
2020-12-29	$19.06	$19.19	$18.50	$18.58	$18.58	712,838
2020-12-28	$18.79	$19.24	$18.68	$19.05	$19.05	873,453
2020-12-24	$18.71	$18.73	$18.47	$18.65	$18.65	273,293
2020-12-23	$18.45	$18.82	$18.38	$18.70	$18.70	639,239
2020-12-22	$18.48	$18.53	$18.22	$18.28	$18.28	740,062
2020-12-21	$18.07	$18.49	$17.99	$18.44	$18.44	1,024,969
2020-12-18	$18.77	$18.90	$18.48	$18.53	$18.53	2,256,018
2020-12-17	$18.35	$18.71	$18.18	$18.69	$18.69	2,814,979
2020-12-16	$18.62	$18.62	$18.22	$18.33	$18.33	1,687,331
2020-12-15	$18.20	$18.52	$17.97	$18.52	$18.52	1,003,441
2020-12-14	$18.43	$18.47	$18.08	$18.10	$18.10	1,702,906
2020-12-11	$18.60	$18.60	$18.10	$18.10	$18.10	1,235,657
2020-12-10	$18.67	$18.78	$18.52	$18.53	$18.53	1,430,689
2020-12-09	$18.65	$18.95	$18.62	$18.91	$18.91	1,458,175
2020-12-08	$18.39	$18.86	$18.35	$18.45	$18.45	1,543,125
2020-12-07	$18.68	$18.79	$18.45	$18.45	$18.45	713,727
2020-12-04	$18.39	$18.84	$18.39	$18.80	$18.80	810,608
2020-12-03	$18.13	$18.61	$18.05	$18.24	$18.24	1,780,926
2020-12-02	$17.91	$18.17	$17.78	$18.14	$18.14	731,477
2020-12-01	$18.14	$18.30	$17.88	$17.98	$17.98	856,114
2020-11-30	$18.19	$18.40	$17.89	$17.90	$17.90	1,369,825
2020-11-27	$18.31	$18.71	$18.21	$18.29	$18.29	508,748
2020-11-25	$18.70	$18.76	$18.16	$18.30	$18.30	1,156,688
2020-11-24	$18.49	$18.97	$18.31	$18.71	$18.71	1,990,836
2020-11-23	$18.13	$18.28	$18.06	$18.15	$18.15	1,423,007
2020-11-20	$17.37	$17.99	$17.21	$17.95	$17.95	2,379,720
2020-11-19	$17.67	$17.88	$17.23	$17.40	$17.40	1,528,298
2020-11-18	$18.29	$18.44	$17.85	$17.85	$17.85	1,672,927
2020-11-17	$17.90	$18.36	$17.73	$18.18	$18.18	1,652,512
2020-11-16	$17.85	$18.33	$17.58	$18.25	$18.25	3,889,611
2020-11-13	$17.03	$17.55	$17.03	$17.37	$17.37	3,172,717
2020-11-12	$17.04	$17.09	$16.69	$16.85	$16.85	3,280,199
2020-11-11	$17.53	$17.53	$16.79	$17.19	$17.19	1,906,460
2020-11-10	$17.86	$17.89	$17.45	$17.47	$17.47	1,767,437
2020-11-09	$18.50	$19.00	$17.59	$17.64	$17.64	3,675,738
2020-11-06	$17.36	$17.61	$16.74	$16.75	$16.75	2,858,522
2020-11-05	$18.11	$18.27	$17.50	$17.67	$17.67	2,523,597
2020-11-04	$17.66	$18.25	$16.86	$17.80	$17.80	1,023,534
2020-11-03	$18.06	$18.47	$17.90	$18.17	$18.17	1,131,328
2020-11-02	$16.88	$17.58	$16.74	$17.57	$17.57	1,143,042
2020-10-30	$16.64	$16.74	$16.18	$16.59	$16.59	846,439
2020-10-29	$16.65	$16.90	$16.46	$16.70	$16.70	1,271,326
2020-10-28	$16.79	$17.06	$16.58	$16.76	$16.76	996,294
2020-10-27	$17.81	$17.81	$17.33	$17.33	$17.33	963,372
2020-10-26	$18.65	$18.72	$17.66	$17.83	$17.83	678,538
2020-10-23	$19.00	$19.16	$18.70	$19.00	$19.00	871,036
2020-10-22	$18.20	$18.88	$18.20	$18.84	$18.84	1,446,800
2020-10-21	$18.30	$18.43	$18.10	$18.16	$18.16	1,240,484
2020-10-20	$18.32	$18.46	$18.17	$18.28	$18.28	1,748,768
2020-10-19	$18.25	$18.83	$18.19	$18.23	$18.23	3,090,210
2020-10-16	$18.13	$18.29	$17.88	$18.11	$18.11	721,392
2020-10-15	$17.60	$17.97	$17.56	$17.90	$17.90	1,487,336
2020-10-14	$18.03	$18.14	$17.81	$17.83	$17.83	888,633
2020-10-13	$18.12	$18.23	$17.84	$17.91	$17.91	1,982,323
2020-10-12	$18.26	$18.45	$18.07	$18.36	$18.36	698,623
2020-10-09	$18.45	$18.49	$17.96	$18.09	$18.09	1,117,764
2020-10-08	$17.99	$18.40	$17.78	$18.40	$18.40	2,358,483
2020-10-07	$17.63	$18.01	$17.60	$17.73	$17.73	1,586,895
2020-10-06	$17.95	$17.98	$17.31	$17.35	$17.35	1,817,181
2020-10-05	$17.60	$17.86	$17.50	$17.64	$17.64	1,736,898
2020-10-02	$16.62	$17.53	$16.62	$17.48	$17.48	1,646,046
2020-10-01	$16.97	$17.18	$16.80	$17.10	$17.10	1,467,398
2020-09-30	$16.93	$17.19	$16.75	$16.88	$16.88	1,548,744
2020-09-29	$17.33	$17.33	$16.67	$16.84	$16.84	848,536
2020-09-28	$16.54	$17.24	$16.50	$17.22	$17.22	1,905,061
2020-09-25	$15.95	$16.22	$15.93	$16.08	$16.08	1,965,297
2020-09-24	$16.11	$16.49	$15.70	$16.18	$16.18	1,886,933
2020-09-23	$16.75	$17.13	$16.33	$16.35	$16.35	1,206,283
2020-09-22	$17.08	$17.22	$16.68	$16.83	$16.83	2,038,139
2020-09-21	$17.68	$17.76	$16.76	$16.99	$16.99	2,306,185
2020-09-18	$18.86	$18.99	$18.16	$18.38	$18.38	6,662,415
2020-09-17	$18.78	$19.22	$18.45	$18.85	$18.85	2,238,543
2020-09-16	$18.61	$19.28	$18.51	$19.13	$19.13	2,734,243
2020-09-15	$18.27	$18.63	$18.24	$18.46	$18.46	1,938,585
2020-09-14	$17.56	$18.31	$17.56	$18.18	$18.18	1,943,418
2020-09-11	$17.36	$17.61	$17.17	$17.41	$17.41	1,448,783
2020-09-10	$17.22	$17.54	$17.07	$17.09	$17.09	1,397,241
2020-09-09	$16.98	$17.18	$16.64	$17.17	$17.17	2,061,822
2020-09-08	$16.68	$17.30	$16.53	$16.86	$16.86	2,435,173
2020-09-04	$17.32	$17.45	$16.61	$17.23	$17.23	3,276,885
2020-09-03	$18.40	$18.40	$17.11	$17.12	$17.12	2,074,595
2020-09-02	$18.58	$18.66	$18.00	$18.34	$18.34	1,364,854
2020-09-01	$18.04	$18.57	$17.90	$18.57	$18.57	1,305,203
2020-08-31	$19.05	$19.11	$18.16	$18.19	$18.19	2,097,323
2020-08-28	$18.82	$19.14	$18.66	$19.13	$19.13	1,523,472
2020-08-27	$18.41	$18.81	$18.38	$18.71	$18.71	1,430,210
2020-08-26	$18.34	$18.35	$18.03	$18.24	$18.24	1,046,519
2020-08-25	$18.34	$18.39	$17.93	$18.35	$18.35	1,344,460
2020-08-24	$18.26	$18.53	$17.80	$18.25	$18.25	2,066,464
2020-08-21	$17.76	$17.95	$17.63	$17.67	$17.67	899,514
2020-08-20	$17.76	$18.09	$17.67	$17.89	$17.89	1,196,098
2020-08-19	$18.08	$18.21	$17.76	$18.01	$18.01	1,866,574
2020-08-18	$17.79	$18.28	$17.69	$18.05	$18.05	4,649,530
2020-08-17	$17.74	$17.96	$17.56	$17.70	$17.70	2,117,631
2020-08-14	$17.63	$17.98	$17.48	$17.70	$17.70	4,002,180
2020-08-13	$17.66	$18.10	$17.54	$17.80	$17.80	2,463,959
2020-08-12	$18.59	$18.69	$17.64	$17.70	$17.70	3,011,148
2020-08-11	$18.08	$18.71	$17.99	$18.38	$18.38	4,988,422
2020-08-10	$18.40	$18.74	$17.32	$17.72	$17.72	4,248,699
2020-08-07	$18.08	$18.89	$17.97	$18.36	$18.36	5,578,040
2020-08-06	$18.47	$18.47	$17.88	$17.97	$17.97	3,305,901
2020-08-05	$18.19	$18.58	$18.03	$18.53	$18.53	2,187,309
2020-08-04	$17.75	$18.11	$17.75	$17.89	$17.89	2,225,799
2020-08-03	$17.77	$17.92	$17.60	$17.86	$17.86	2,392,775
2020-07-31	$17.44	$17.68	$17.20	$17.67	$17.67	2,092,998
2020-07-30	$17.75	$17.83	$17.30	$17.52	$17.52	1,437,897
2020-07-29	$17.61	$18.13	$17.53	$18.13	$18.13	1,794,434
2020-07-28	$17.95	$18.05	$17.47	$17.48	$17.48	1,733,279
2020-07-27	$17.86	$17.99	$17.59	$17.98	$17.98	2,109,196
2020-07-24	$18.33	$18.39	$17.86	$17.89	$17.89	1,843,167
2020-07-23	$17.90	$18.38	$17.77	$18.37	$18.37	4,271,027
2020-07-22	$17.34	$17.95	$17.33	$17.95	$17.95	2,116,889
2020-07-21	$17.41	$17.91	$17.41	$17.47	$17.47	1,335,782
2020-07-20	$17.49	$17.74	$17.44	$17.59	$17.59	1,746,649
2020-07-17	$17.72	$17.97	$17.62	$17.63	$17.63	1,856,800
2020-07-16	$18.16	$18.16	$17.65	$17.72	$17.72	2,873,800
2020-07-15	$18.19	$18.46	$17.99	$18.15	$18.15	5,266,500
2020-07-14	$16.83	$17.59	$16.41	$17.59	$17.59	3,917,500
2020-07-13	$17.23	$17.38	$16.79	$16.94	$16.94	4,679,300
2020-07-10	$16.61	$17.00	$16.50	$16.98	$16.98	1,520,900
2020-07-09	$17.32	$17.37	$16.28	$16.54	$16.54	2,540,000
2020-07-08	$17.23	$17.51	$17.14	$17.37	$17.37	1,165,700
2020-07-07	$17.50	$17.67	$17.31	$17.34	$17.34	1,883,400
2020-07-06	$17.53	$17.81	$17.29	$17.79	$17.79	1,787,000
2020-07-02	$17.17	$17.52	$17.00	$17.09	$17.09	1,994,900
2020-07-01	$16.86	$17.13	$16.50	$16.66	$16.66	2,850,400
2020-06-30	$16.44	$16.93	$16.18	$16.86	$16.86	2,190,200
2020-06-29	$16.30	$16.73	$16.00	$16.57	$16.57	1,822,000
2020-06-26	$16.74	$16.78	$15.95	$16.00	$16.00	3,517,124
2020-06-25	$16.24	$16.88	$16.01	$16.85	$16.85	2,354,448
2020-06-24	$16.72	$16.83	$16.04	$16.49	$16.49	2,749,644
2020-06-23	$17.24	$17.31	$16.80	$17.14	$17.14	2,873,023
2020-06-22	$16.75	$17.00	$16.31	$16.99	$16.99	2,841,662
2020-06-19	$18.01	$18.19	$16.77	$16.90	$16.90	21,762,492
2020-06-18	$17.39	$18.01	$17.33	$17.80	$17.80	2,877,445
2020-06-17	$17.85	$18.14	$17.57	$17.61	$17.61	4,023,281
2020-06-16	$18.55	$18.98	$17.36	$17.81	$17.81	4,539,349
2020-06-15	$16.90	$18.72	$16.57	$18.14	$18.14	8,519,244
2020-06-12	$16.55	$16.69	$15.87	$16.36	$16.36	1,646,175
2020-06-11	$16.08	$16.48	$15.57	$15.73	$15.73	2,123,874
2020-06-10	$17.43	$17.62	$17.09	$17.30	$17.30	2,288,793
2020-06-09	$17.49	$17.83	$17.14	$17.53	$17.53	1,649,223
2020-06-08	$18.06	$18.27	$17.85	$18.10	$18.10	1,415,136
2020-06-05	$18.26	$18.81	$17.56	$17.68	$17.68	2,386,285
2020-06-04	$16.93	$17.46	$16.66	$17.28	$17.28	2,300,833
2020-06-03	$16.70	$17.22	$16.53	$17.01	$17.01	2,863,115
2020-06-02	$15.99	$16.45	$15.73	$16.44	$16.44	3,027,731
2020-06-01	$15.40	$16.02	$15.31	$15.83	$15.83	1,691,002
2020-05-29	$15.20	$15.56	$14.97	$15.46	$15.46	2,596,811
2020-05-28	$15.46	$15.92	$14.94	$15.47	$15.47	4,044,043
2020-05-27	$15.67	$15.75	$15.10	$15.20	$15.20	5,730,958
2020-05-26	$15.10	$15.46	$15.00	$15.06	$15.06	2,923,019
2020-05-22	$14.10	$14.37	$13.72	$14.18	$14.18	1,247,476
2020-05-21	$13.98	$14.17	$13.81	$14.03	$14.03	1,303,029
2020-05-20	$13.96	$14.18	$13.86	$13.96	$13.96	1,845,185
2020-05-19	$14.07	$14.24	$13.35	$13.56	$13.56	1,381,959
2020-05-18	$13.45	$14.28	$13.37	$14.21	$14.21	1,954,448
2020-05-15	$12.20	$12.65	$12.02	$12.53	$12.53	3,309,271
2020-05-14	$11.63	$12.44	$11.26	$12.33	$12.33	1,796,828
2020-05-13	$13.24	$13.25	$12.03	$12.16	$12.16	2,307,993
2020-05-12	$14.14	$14.37	$13.35	$13.37	$13.37	1,438,238
2020-05-11	$15.54	$15.83	$14.20	$14.26	$14.26	2,630,722
2020-05-08	$14.33	$15.31	$14.05	$15.05	$15.05	2,436,290
2020-05-07	$13.50	$14.28	$13.37	$13.91	$13.91	2,123,394
2020-05-06	$13.72	$13.85	$13.08	$13.22	$13.22	1,899,582
2020-05-05	$14.37	$14.48	$13.50	$13.62	$13.62	1,848,610
2020-05-04	$13.10	$13.67	$12.91	$13.48	$13.48	1,980,273
2020-05-01	$14.09	$14.26	$13.32	$13.46	$13.46	1,484,030
2020-04-30	$14.40	$14.82	$14.04	$14.52	$14.52	1,137,158
2020-04-29	$14.51	$15.14	$14.51	$14.91	$14.91	1,841,806
2020-04-28	$13.92	$14.27	$13.66	$13.98	$13.98	1,907,106
2020-04-27	$12.39	$13.85	$12.39	$13.44	$13.44	1,285,913
2020-04-24	$12.09	$12.36	$11.87	$12.31	$12.31	971,316
2020-04-23	$11.76	$12.25	$11.76	$11.89	$11.89	1,743,507
2020-04-22	$11.68	$11.81	$11.36	$11.63	$11.63	1,144,920
2020-04-21	$11.04	$11.40	$11.00	$11.35	$11.35	1,628,503
2020-04-20	$11.38	$11.97	$11.18	$11.49	$11.49	1,674,569
2020-04-17	$11.54	$12.07	$11.52	$11.92	$11.92	2,198,320
2020-04-16	$11.40	$11.40	$10.79	$11.03	$11.03	2,431,748
2020-04-15	$11.47	$11.65	$11.03	$11.41	$11.41	1,719,223
2020-04-14	$12.35	$12.57	$11.86	$12.19	$12.19	1,617,424
2020-04-13	$13.19	$13.26	$11.76	$12.09	$12.09	2,431,591
2020-04-09	$12.84	$13.19	$12.51	$13.11	$13.11	3,044,609
2020-04-08	$11.53	$12.31	$11.36	$12.14	$12.14	1,581,682
2020-04-07	$11.72	$12.51	$11.18	$11.29	$11.29	3,033,877
2020-04-06	$10.38	$11.08	$10.34	$10.83	$10.83	1,747,676
2020-04-03	$9.79	$9.98	$9.31	$9.59	$9.59	1,679,085
2020-04-02	$9.95	$10.61	$9.56	$9.89	$9.89	1,314,921
2020-04-01	$10.19	$10.31	$9.55	$10.01	$10.01	2,599,003
2020-03-31	$10.96	$11.14	$10.44	$10.72	$10.72	2,444,775
2020-03-30	$10.81	$11.05	$9.86	$10.98	$10.98	2,809,911
2020-03-27	$10.90	$11.29	$10.46	$10.50	$10.50	1,991,521
2020-03-26	$12.10	$12.74	$11.37	$11.58	$11.58	2,940,962
2020-03-25	$10.64	$12.17	$10.17	$11.78	$11.78	3,693,248
2020-03-24	$9.54	$10.49	$9.30	$10.47	$10.47	3,193,813
2020-03-23	$8.56	$9.52	$8.48	$8.80	$8.80	2,931,119
2020-03-20	$8.25	$9.55	$7.80	$8.89	$8.89	5,399,019
2020-03-19	$6.84	$8.27	$6.69	$8.00	$8.00	3,126,133
2020-03-18	$7.98	$8.40	$6.40	$7.08	$7.08	3,861,030
2020-03-17	$9.13	$9.30	$8.02	$8.72	$8.72	4,427,868
2020-03-16	$10.18	$10.21	$9.00	$9.01	$9.01	3,031,135
2020-03-13	$11.31	$11.47	$10.03	$11.27	$11.27	3,225,248
2020-03-12	$11.01	$11.60	$10.69	$10.71	$10.71	3,846,077
2020-03-11	$13.17	$13.35	$12.62	$12.77	$12.77	3,690,477
2020-03-10	$13.61	$13.91	$12.59	$13.62	$13.62	3,379,459
2020-03-09	$13.00	$13.60	$12.52	$12.67	$12.67	3,127,662
2020-03-06	$14.84	$15.28	$14.67	$15.04	$15.04	6,725,417
2020-03-05	$16.10	$16.16	$15.35	$15.49	$15.49	4,838,844
2020-03-04	$16.54	$16.55	$15.40	$16.09	$16.09	4,096,090
2020-03-03	$17.34	$17.48	$15.48	$16.00	$16.00	4,621,187
2020-03-02	$17.07	$17.34	$16.52	$17.31	$17.31	2,097,199
2020-02-28	$16.57	$17.14	$16.45	$16.99	$16.99	3,407,566
2020-02-27	$17.50	$17.97	$16.50	$17.28	$17.28	4,125,589
2020-02-26	$19.65	$19.69	$18.06	$18.10	$18.10	2,341,070
2020-02-25	$21.73	$21.87	$19.10	$19.53	$19.53	3,885,500
2020-02-24	$21.91	$22.36	$21.46	$22.03	$22.03	2,537,087
2020-02-21	$22.50	$23.02	$22.39	$22.94	$22.94	2,072,801
2020-02-20	$22.48	$22.84	$22.33	$22.65	$22.65	1,495,813
2020-02-19	$22.56	$22.81	$22.44	$22.56	$22.56	699,422
2020-02-18	$22.20	$22.54	$22.10	$22.48	$22.48	860,281
2020-02-14	$22.25	$22.39	$22.08	$22.30	$22.30	899,566
2020-02-13	$22.34	$22.54	$22.24	$22.29	$22.29	1,394,009
2020-02-12	$22.14	$22.64	$22.08	$22.52	$22.52	1,015,867
2020-02-11	$21.78	$22.25	$21.67	$21.89	$21.89	1,602,936
2020-02-10	$21.66	$21.73	$21.41	$21.64	$21.64	732,353
2020-02-07	$22.19	$22.19	$21.75	$21.78	$21.78	815,693
2020-02-06	$23.23	$23.29	$22.38	$22.41	$22.41	1,497,039
2020-02-05	$22.74	$23.20	$22.65	$23.14	$23.14	881,431
2020-02-04	$22.25	$22.66	$22.25	$22.40	$22.40	919,091
2020-02-03	$21.69	$21.95	$21.54	$21.86	$21.86	1,808,642
2020-01-31	$21.96	$22.14	$21.40	$21.55	$21.55	1,560,454
2020-01-30	$22.32	$22.53	$21.81	$22.06	$22.06	1,337,838
2020-01-29	$22.29	$22.69	$22.21	$22.52	$22.52	1,160,020
2020-01-28	$22.12	$22.24	$21.83	$22.19	$22.19	871,457
2020-01-27	$21.68	$22.16	$21.60	$21.97	$21.97	1,161,593
2020-01-24	$22.61	$22.63	$22.00	$22.15	$22.15	637,583
2020-01-23	$22.60	$22.70	$22.00	$22.59	$22.59	1,620,527
2020-01-22	$23.05	$23.10	$22.78	$22.81	$22.81	656,956
2020-01-21	$23.25	$23.27	$22.95	$23.02	$23.02	1,190,764
2020-01-17	$23.82	$23.82	$23.35	$23.46	$23.46	977,072
2020-01-16	$23.70	$23.91	$23.66	$23.71	$23.71	924,406
2020-01-15	$23.59	$23.88	$23.44	$23.55	$23.55	656,142
2020-01-14	$23.56	$23.85	$23.54	$23.59	$23.59	1,121,108
2020-01-13	$23.82	$23.98	$23.48	$23.66	$23.66	1,169,249
2020-01-10	$23.95	$24.02	$23.73	$23.82	$23.82	846,482
2020-01-09	$23.75	$23.96	$23.59	$23.85	$23.85	1,721,518
2020-01-08	$23.75	$23.84	$23.51	$23.63	$23.63	759,120
2020-01-07	$23.82	$23.99	$23.58	$23.68	$23.68	2,144,007
2020-01-06	$23.81	$24.03	$23.69	$23.98	$23.98	1,048,302
2020-01-03	$23.95	$24.07	$23.83	$24.01	$24.01	936,211
2020-01-02	$24.39	$24.58	$24.10	$24.35	$24.35	1,646,409
2019-12-31	$24.06	$24.47	$23.94	$24.24	$24.24	1,891,744
2019-12-30	$24.25	$24.35	$24.02	$24.11	$24.11	830,412
2019-12-27	$24.45	$24.59	$24.20	$24.22	$24.22	866,604
2019-12-26	$24.49	$24.49	$24.15	$24.43	$24.43	1,157,691
2019-12-24	$24.53	$24.56	$24.39	$24.45	$24.45	416,628
2019-12-23	$24.32	$24.47	$24.10	$24.42	$24.42	573,281
2019-12-20	$24.01	$24.27	$23.96	$24.20	$24.20	2,458,885
2019-12-19	$24.00	$24.15	$23.86	$24.05	$24.05	690,781
2019-12-18	$23.98	$24.01	$23.75	$23.93	$23.93	659,539
2019-12-17	$24.15	$24.29	$23.92	$23.99	$23.99	860,430
2019-12-16	$24.46	$24.70	$24.16	$24.24	$24.24	2,450,127
2019-12-13	$24.30	$24.77	$24.13	$24.26	$24.26	2,027,329
2019-12-12	$23.73	$24.41	$23.63	$24.39	$24.39	1,618,890
2019-12-11	$23.54	$23.77	$23.45	$23.68	$23.68	730,861
2019-12-10	$23.62	$23.81	$23.37	$23.58	$23.58	1,777,249
2019-12-09	$23.88	$23.99	$23.70	$23.71	$23.71	1,270,196
2019-12-06	$23.56	$24.05	$23.56	$23.98	$23.98	2,499,738
2019-12-05	$23.06	$23.16	$22.84	$23.15	$23.15	619,517
2019-12-04	$22.88	$23.30	$22.88	$22.89	$22.89	832,488
2019-12-03	$22.74	$22.93	$22.51	$22.70	$22.70	903,249
2019-12-02	$23.51	$23.70	$23.04	$23.12	$23.12	1,221,619
2019-11-29	$23.68	$23.71	$23.39	$23.42	$23.42	597,060
2019-11-27	$23.79	$23.96	$23.62	$23.85	$23.85	777,978
2019-11-26	$23.70	$23.94	$23.61	$23.68	$23.68	1,359,584
2019-11-25	$23.35	$23.83	$23.14	$23.79	$23.79	1,482,205
2019-11-22	$22.90	$23.27	$22.82	$23.26	$23.26	1,095,729
2019-11-21	$22.79	$22.85	$22.46	$22.78	$22.78	621,123
2019-11-20	$22.73	$23.14	$22.68	$22.78	$22.78	914,501
2019-11-19	$23.26	$23.37	$22.79	$22.85	$22.85	1,368,949
2019-11-18	$23.51	$23.52	$23.07	$23.17	$23.17	611,747
2019-11-15	$23.29	$23.65	$23.08	$23.61	$23.61	1,377,444
2019-11-14	$23.10	$23.33	$22.96	$23.06	$23.06	1,311,237
2019-11-13	$23.52	$23.54	$23.11	$23.13	$23.13	1,402,817
2019-11-12	$23.91	$24.11	$23.66	$23.67	$23.67	1,182,681
2019-11-11	$23.77	$24.03	$23.62	$23.87	$23.87	2,030,615
2019-11-08	$24.00	$24.18	$23.86	$23.96	$23.96	2,598,480
2019-11-07	$24.11	$24.46	$23.99	$24.06	$24.06	4,287,288
2019-11-06	$24.07	$24.13	$23.74	$23.82	$23.82	2,148,253
2019-11-05	$23.00	$24.37	$22.26	$24.08	$24.08	7,767,588
2019-11-04	$22.23	$22.46	$22.05	$22.35	$22.35	3,016,569
2019-11-01	$21.67	$22.08	$21.55	$21.94	$21.94	2,187,619
2019-10-31	$21.60	$21.63	$21.20	$21.46	$21.46	801,676
2019-10-30	$21.95	$21.95	$21.42	$21.75	$21.75	838,776
2019-10-29	$21.86	$22.18	$21.72	$22.01	$22.01	1,049,955
2019-10-28	$21.86	$22.06	$21.79	$21.90	$21.90	1,411,431
2019-10-25	$21.11	$21.74	$21.11	$21.65	$21.65	1,200,502
2019-10-24	$21.48	$21.59	$20.96	$21.26	$21.26	1,938,138
2019-10-23	$21.26	$21.56	$21.05	$21.40	$21.40	1,951,141
2019-10-22	$21.48	$21.53	$20.97	$21.29	$21.29	1,393,304
2019-10-21	$21.10	$21.59	$21.07	$21.50	$21.50	1,369,935
2019-10-18	$20.94	$21.03	$20.86	$20.90	$20.90	708,872
2019-10-17	$21.00	$21.19	$20.83	$21.01	$21.01	1,402,704
2019-10-16	$21.07	$21.26	$20.85	$20.89	$20.89	897,855
2019-10-15	$20.89	$21.17	$20.73	$21.05	$21.05	903,062
2019-10-14	$20.65	$20.99	$20.42	$20.80	$20.80	1,293,877
2019-10-11	$20.44	$20.91	$20.26	$20.82	$20.82	1,805,362
2019-10-10	$19.85	$20.08	$19.73	$19.88	$19.88	1,565,240
2019-10-09	$19.92	$19.93	$19.63	$19.80	$19.80	888,130
2019-10-08	$19.96	$20.02	$19.58	$19.65	$19.65	1,422,163
2019-10-07	$20.04	$20.40	$19.98	$20.17	$20.17	2,161,268
2019-10-04	$20.24	$20.43	$20.06	$20.08	$20.08	1,944,345
2019-10-03	$19.84	$20.19	$19.56	$20.18	$20.18	1,697,849
2019-10-02	$19.95	$20.08	$19.75	$19.96	$19.96	1,796,329
2019-10-01	$20.98	$21.01	$20.09	$20.20	$20.20	2,648,414
2019-09-30	$20.56	$20.84	$20.48	$20.76	$20.76	1,285,233
2019-09-27	$20.43	$20.74	$20.30	$20.51	$20.51	1,113,119
2019-09-26	$20.52	$20.66	$20.12	$20.35	$20.35	2,333,154
2019-09-25	$20.72	$20.88	$20.27	$20.61	$20.61	3,247,877
2019-09-24	$20.89	$21.15	$20.28	$20.59	$20.59	4,990,057
2019-09-23	$21.80	$22.10	$21.71	$21.86	$21.86	2,193,270
2019-09-20	$22.14	$22.23	$21.91	$22.00	$22.00	1,522,398
2019-09-19	$22.70	$22.73	$22.04	$22.10	$22.10	1,175,332
2019-09-18	$22.56	$22.75	$22.33	$22.74	$22.74	1,603,599
2019-09-17	$22.25	$22.73	$22.01	$22.68	$22.68	1,558,175
2019-09-16	$22.44	$22.97	$22.32	$22.39	$22.39	2,335,099
2019-09-13	$22.87	$23.17	$22.52	$22.60	$22.60	1,743,039
2019-09-12	$22.00	$23.05	$21.98	$22.61	$22.61	2,134,567
2019-09-11	$22.06	$22.44	$21.84	$22.44	$22.44	2,197,256
2019-09-10	$20.98	$21.91	$20.98	$21.86	$21.86	2,913,593
2019-09-09	$20.37	$21.00	$20.35	$20.99	$20.99	1,907,176
2019-09-06	$20.29	$20.49	$20.09	$20.26	$20.26	2,451,855
2019-09-05	$19.65	$20.40	$19.65	$20.30	$20.30	2,447,701
2019-09-04	$19.24	$19.41	$19.08	$19.38	$19.38	1,971,580
2019-09-03	$19.04	$19.14	$18.56	$18.93	$18.93	920,854
2019-08-30	$18.85	$19.41	$18.85	$19.35	$19.35	1,548,074
2019-08-29	$18.49	$18.92	$18.49	$18.67	$18.67	3,107,708
2019-08-28	$17.99	$18.38	$17.78	$18.27	$18.27	802,940
2019-08-27	$18.37	$18.49	$17.85	$18.00	$18.00	530,578
2019-08-26	$18.35	$18.35	$18.10	$18.24	$18.24	1,119,430
2019-08-23	$18.68	$18.73	$18.02	$18.18	$18.18	1,437,113
2019-08-22	$19.06	$19.27	$18.85	$18.90	$18.90	890,518
2019-08-21	$19.08	$19.17	$18.91	$19.00	$19.00	880,813
2019-08-20	$19.13	$19.13	$18.78	$18.97	$18.97	1,158,339
2019-08-19	$19.27	$19.30	$19.07	$19.17	$19.17	1,287,142
2019-08-16	$18.85	$19.15	$18.75	$18.95	$18.95	1,259,658
2019-08-15	$18.80	$18.81	$18.38	$18.75	$18.75	3,351,300
2019-08-14	$19.08	$19.08	$18.73	$18.84	$18.84	2,895,294
2019-08-13	$19.42	$20.08	$19.15	$19.36	$19.36	2,507,334
2019-08-12	$20.12	$20.12	$19.23	$19.25	$19.25	1,349,751
2019-08-09	$20.85	$20.85	$20.22	$20.24	$20.24	1,368,980
2019-08-08	$20.44	$21.03	$20.42	$20.78	$20.78	3,086,052
2019-08-07	$19.54	$20.06	$19.17	$20.02	$20.02	2,375,525
2019-08-06	$20.56	$20.56	$19.48	$19.71	$19.71	3,130,501
2019-08-05	$20.28	$21.18	$19.40	$20.51	$20.51	3,022,261
2019-08-02	$21.23	$21.23	$20.60	$20.89	$20.89	2,564,587
2019-08-01	$22.10	$22.16	$21.21	$21.37	$21.37	2,010,242
2019-07-31	$22.33	$22.57	$21.94	$22.12	$22.12	1,428,947
2019-07-30	$22.01	$22.36	$21.84	$22.36	$22.36	1,210,883
2019-07-29	$22.25	$22.38	$22.12	$22.18	$22.18	956,325
2019-07-26	$22.16	$22.38	$21.96	$22.27	$22.27	1,212,506
2019-07-25	$22.19	$22.19	$21.86	$22.13	$22.13	1,452,657
2019-07-24	$21.35	$22.32	$21.32	$22.22	$22.22	2,678,952
2019-07-23	$20.61	$21.44	$20.51	$21.40	$21.40	1,966,189
2019-07-22	$20.56	$20.60	$20.41	$20.47	$20.47	858,953
2019-07-19	$20.66	$20.71	$20.46	$20.51	$20.51	1,046,925
2019-07-18	$20.58	$20.60	$20.21	$20.54	$20.54	2,570,987
2019-07-17	$21.12	$21.20	$20.59	$20.69	$20.69	1,844,044
2019-07-16	$21.28	$21.67	$21.07	$21.16	$21.16	3,520,689
2019-07-15	$21.44	$21.45	$21.09	$21.31	$21.31	1,308,643
2019-07-12	$21.06	$21.45	$21.03	$21.44	$21.44	1,062,240
2019-07-11	$21.10	$21.10	$20.70	$21.04	$21.04	1,184,391
2019-07-10	$21.23	$21.42	$21.14	$21.17	$21.17	929,684
2019-07-09	$21.11	$21.25	$20.98	$21.21	$21.21	1,065,853
2019-07-08	$21.74	$21.93	$21.17	$21.23	$21.23	1,657,357
2019-07-05	$21.65	$21.90	$21.52	$21.88	$21.88	300,078
2019-07-03	$21.75	$21.90	$21.63	$21.77	$21.77	357,702
2019-07-02	$22.16	$22.18	$21.51	$21.71	$21.71	1,581,629
2019-07-01	$22.50	$22.70	$21.90	$22.20	$22.20	1,625,195
2019-06-28	$21.70	$22.11	$21.56	$22.04	$22.04	3,523,814
2019-06-27	$21.22	$21.78	$21.18	$21.61	$21.61	2,890,210
2019-06-26	$21.07	$21.29	$21.05	$21.19	$21.19	973,977
2019-06-25	$21.01	$21.14	$20.84	$21.00	$21.00	1,619,574
2019-06-24	$21.34	$21.44	$20.97	$20.98	$20.98	1,582,148
2019-06-21	$21.42	$21.54	$21.16	$21.31	$21.31	1,604,454
2019-06-20	$21.87	$22.04	$21.32	$21.52	$21.52	1,352,821
2019-06-19	$21.42	$21.90	$21.33	$21.50	$21.50	1,650,527
2019-06-18	$21.22	$21.58	$21.15	$21.41	$21.41	1,933,664
2019-06-17	$21.13	$21.25	$20.94	$21.04	$21.04	1,325,485
2019-06-14	$21.29	$21.56	$20.96	$21.16	$21.16	2,618,768
2019-06-13	$21.45	$21.70	$21.39	$21.61	$21.61	1,456,776
2019-06-12	$21.64	$21.64	$21.17	$21.34	$21.34	1,317,890
2019-06-11	$22.02	$22.10	$21.55	$21.62	$21.62	1,407,703
2019-06-10	$21.66	$22.02	$21.64	$21.78	$21.78	984,984
2019-06-07	$21.58	$21.83	$21.42	$21.54	$21.54	2,278,996
2019-06-06	$21.64	$21.74	$21.19	$21.51	$21.51	1,277,546
2019-06-05	$21.98	$22.07	$21.46	$21.71	$21.71	1,163,500
2019-06-04	$20.79	$21.81	$20.79	$21.78	$21.78	2,043,006
2019-06-03	$20.01	$20.66	$20.01	$20.52	$20.52	2,085,519
2019-05-31	$20.58	$20.58	$19.95	$20.01	$20.01	2,733,613
2019-05-30	$21.01	$21.32	$20.73	$20.86	$20.86	1,624,844
2019-05-29	$21.45	$21.45	$20.61	$20.99	$20.99	2,406,313
2019-05-28	$21.96	$22.13	$21.50	$21.57	$21.57	2,177,961
2019-05-24	$22.16	$22.22	$21.97	$21.97	$21.97	2,568,609
2019-05-23	$21.96	$22.31	$21.87	$22.03	$22.03	1,464,444
2019-05-22	$22.16	$22.34	$22.05	$22.27	$22.27	886,257
2019-05-21	$22.10	$22.41	$22.10	$22.37	$22.37	1,538,282
2019-05-20	$21.89	$22.07	$21.83	$21.90	$21.90	1,075,927
2019-05-17	$22.26	$22.57	$22.10	$22.13	$22.13	1,232,527
2019-05-16	$22.25	$22.75	$22.21	$22.47	$22.47	1,619,046
2019-05-15	$22.19	$23.17	$21.96	$22.15	$22.15	2,689,918
2019-05-14	$22.11	$22.62	$22.10	$22.46	$22.46	2,757,615
2019-05-13	$22.41	$22.44	$21.65	$21.72	$21.72	1,936,309
2019-05-10	$22.15	$23.07	$22.09	$22.94	$22.94	2,840,776
2019-05-09	$21.10	$22.36	$21.00	$22.07	$22.07	3,140,272
2019-05-08	$21.32	$21.51	$21.24	$21.34	$21.34	1,159,289
2019-05-07	$21.60	$21.69	$21.22	$21.31	$21.31	1,420,328
2019-05-06	$21.82	$22.13	$21.61	$21.90	$21.90	1,469,409
2019-05-03	$21.92	$22.34	$21.80	$22.33	$22.33	887,929
2019-05-02	$21.85	$22.05	$21.51	$21.78	$21.78	1,632,682
2019-05-01	$22.40	$22.46	$21.97	$21.99	$21.99	1,363,381
2019-04-30	$22.46	$22.62	$22.04	$22.33	$22.33	2,658,994
2019-04-29	$22.19	$22.67	$22.16	$22.47	$22.47	1,564,257
2019-04-26	$21.94	$22.27	$21.90	$22.15	$22.15	868,303
2019-04-25	$22.17	$22.35	$21.89	$22.01	$22.01	1,155,222
2019-04-24	$22.19	$22.41	$21.98	$22.19	$22.19	1,966,085
2019-04-23	$22.00	$22.21	$21.89	$22.20	$22.20	2,366,531
2019-04-22	$21.96	$22.13	$21.80	$21.91	$21.91	948,537
2019-04-18	$22.51	$22.51	$21.94	$21.98	$21.98	1,645,734
2019-04-17	$22.37	$22.71	$22.34	$22.43	$22.43	1,241,442
2019-04-16	$22.35	$22.66	$22.29	$22.57	$22.57	479,010
2019-04-15	$22.58	$22.73	$22.14	$22.28	$22.28	1,063,518
2019-04-12	$22.37	$22.63	$22.33	$22.55	$22.55	1,096,034
2019-04-11	$22.26	$22.44	$22.11	$22.20	$22.20	522,851
2019-04-10	$22.09	$22.31	$21.86	$22.23	$22.23	639,610
2019-04-09	$22.35	$22.41	$22.09	$22.10	$22.10	972,809
2019-04-08	$22.30	$22.74	$22.25	$22.53	$22.53	1,249,665
2019-04-05	$22.50	$22.75	$22.43	$22.70	$22.70	1,202,817
2019-04-04	$22.25	$22.71	$22.25	$22.40	$22.40	1,464,457
2019-04-03	$22.38	$22.59	$22.19	$22.23	$22.23	1,988,807
2019-04-02	$22.25	$22.47	$22.01	$22.27	$22.27	2,164,009
2019-04-01	$22.28	$22.60	$21.97	$22.15	$22.15	3,068,939
2019-03-29	$21.77	$22.36	$21.63	$22.16	$22.16	3,009,970
2019-03-28	$20.78	$21.59	$20.76	$21.53	$21.53	3,477,382
2019-03-27	$20.99	$21.14	$20.59	$20.75	$20.75	1,944,523
2019-03-26	$21.15	$21.15	$20.83	$20.95	$20.95	1,681,479
2019-03-25	$20.94	$21.14	$20.75	$20.91	$20.91	3,448,949
2019-03-22	$22.14	$22.14	$21.03	$21.06	$21.06	1,295,340
2019-03-21	$21.93	$22.60	$21.84	$22.22	$22.22	4,713,613
2019-03-20	$22.15	$22.28	$21.75	$21.99	$21.99	1,024,761
2019-03-19	$22.97	$23.00	$22.15	$22.21	$22.21	1,968,480
2019-03-18	$22.92	$23.05	$22.77	$23.01	$23.01	802,459
2019-03-15	$22.69	$23.05	$22.59	$22.91	$22.91	5,076,142
2019-03-14	$22.81	$22.91	$22.67	$22.78	$22.78	624,940
2019-03-13	$22.82	$23.09	$22.80	$22.90	$22.90	1,221,869
2019-03-12	$22.39	$22.74	$21.96	$22.68	$22.68	1,734,686
2019-03-11	$22.58	$22.86	$22.14	$22.33	$22.33	1,778,609
2019-03-08	$22.56	$22.67	$22.12	$22.58	$22.58	1,712,343
2019-03-07	$22.77	$22.94	$22.39	$22.80	$22.80	1,947,928
2019-03-06	$23.02	$23.17	$22.48	$22.89	$22.89	1,846,408
2019-03-05	$22.85	$23.50	$22.71	$23.13	$23.13	1,923,862
2019-03-04	$23.98	$23.98	$22.07	$22.75	$22.75	3,435,424
2019-03-01	$22.68	$24.02	$22.68	$23.90	$23.90	4,658,246
2019-02-28	$23.28	$23.31	$22.47	$22.61	$22.61	2,297,586
2019-02-27	$23.25	$23.56	$23.24	$23.29	$23.29	1,090,642
2019-02-26	$23.40	$23.71	$23.33	$23.39	$23.39	1,018,614
2019-02-25	$23.78	$23.89	$23.47	$23.48	$23.48	838,648
2019-02-22	$23.63	$23.80	$23.48	$23.58	$23.58	925,217
2019-02-21	$23.77	$23.95	$23.43	$23.59	$23.59	782,134
2019-02-20	$23.69	$24.02	$23.62	$23.88	$23.88	851,546
2019-02-19	$23.48	$23.99	$23.37	$23.70	$23.70	1,388,754
2019-02-15	$23.55	$23.86	$23.44	$23.58	$23.58	1,352,883
2019-02-14	$23.00	$23.83	$23.00	$23.45	$23.45	1,706,902
2019-02-13	$23.20	$23.40	$23.06	$23.15	$23.15	1,569,725
2019-02-12	$22.79	$23.19	$22.49	$23.08	$23.08	1,920,496
2019-02-11	$21.35	$22.79	$21.01	$22.62	$22.62	3,931,526
2019-02-08	$19.54	$21.65	$19.54	$21.35	$21.35	4,364,060
2019-02-07	$21.68	$21.69	$20.78	$21.10	$21.10	2,523,718
2019-02-06	$21.44	$21.76	$21.23	$21.75	$21.75	1,622,805
2019-02-05	$21.43	$21.57	$21.23	$21.56	$21.56	1,238,193
2019-02-04	$21.10	$21.52	$20.97	$21.41	$21.41	865,999
2019-02-01	$20.81	$21.39	$20.69	$21.18	$21.18	1,351,828
2019-01-31	$20.65	$20.97	$20.41	$20.83	$20.83	1,065,816
2019-01-30	$20.72	$20.78	$20.33	$20.70	$20.70	917,730
2019-01-29	$20.37	$20.65	$20.29	$20.50	$20.50	1,053,304
2019-01-28	$20.27	$20.50	$20.00	$20.32	$20.32	442,324
2019-01-25	$20.46	$20.59	$20.26	$20.49	$20.49	1,028,663
2019-01-24	$20.11	$20.41	$20.07	$20.19	$20.19	753,223
2019-01-23	$20.18	$20.30	$19.86	$20.05	$20.05	1,109,388
2019-01-22	$20.21	$20.40	$19.97	$20.09	$20.09	710,536
2019-01-18	$20.18	$20.59	$19.88	$20.44	$20.44	1,682,081
2019-01-17	$19.70	$20.01	$19.64	$19.96	$19.96	1,163,973
2019-01-16	$19.60	$19.91	$19.58	$19.72	$19.72	839,510
2019-01-15	$19.87	$19.93	$19.49	$19.57	$19.57	815,254
2019-01-14	$19.44	$20.10	$19.37	$19.86	$19.86	1,412,200
2019-01-11	$19.72	$19.90	$19.46	$19.66	$19.66	1,203,394
2019-01-10	$19.86	$20.05	$19.69	$19.89	$19.89	1,071,350
2019-01-09	$19.76	$20.23	$19.73	$20.03	$20.03	1,360,343
2019-01-08	$19.40	$19.86	$19.22	$19.65	$19.65	2,381,830
2019-01-07	$18.50	$19.41	$18.28	$19.15	$19.15	1,892,958
2019-01-04	$17.95	$18.77	$17.87	$18.49	$18.49	2,272,494
2019-01-03	$17.93	$18.16	$17.27	$17.53	$17.53	1,615,644
2019-01-02	$17.43	$17.91	$16.96	$17.80	$17.80	3,066,018
2018-12-31	$17.63	$18.01	$17.34	$17.74	$17.74	1,166,649
2018-12-28	$17.68	$17.83	$17.30	$17.59	$17.59	1,050,622
2018-12-27	$16.96	$17.49	$16.87	$17.49	$17.49	2,458,176
2018-12-26	$16.41	$17.44	$16.39	$17.42	$17.42	1,094,406
2018-12-24	$16.70	$16.92	$16.33	$16.33	$16.33	584,578
2018-12-21	$17.39	$17.52	$16.40	$16.75	$16.75	7,664,127
2018-12-20	$17.45	$17.82	$17.00	$17.33	$17.33	2,156,373
2018-12-19	$17.92	$18.31	$17.38	$17.59	$17.59	1,808,004
2018-12-18	$18.00	$18.36	$17.75	$17.87	$17.87	1,553,930
2018-12-17	$18.52	$18.65	$17.60	$17.85	$17.85	1,765,220
2018-12-14	$18.86	$19.30	$18.46	$18.65	$18.65	1,100,489
2018-12-13	$19.14	$19.49	$19.07	$19.15	$19.15	1,816,471
2018-12-12	$18.86	$19.31	$18.63	$19.12	$19.12	1,974,199
2018-12-11	$19.39	$19.39	$18.45	$18.50	$18.50	2,015,987
2018-12-10	$19.33	$19.58	$18.33	$18.66	$18.66	1,489,906
2018-12-07	$20.05	$20.17	$19.34	$19.50	$19.50	1,351,977
2018-12-06	$19.97	$20.18	$19.47	$19.89	$19.89	1,674,775
2018-12-04	$21.55	$21.68	$20.34	$20.39	$20.39	1,255,008
2018-12-03	$22.17	$22.38	$21.24	$21.48	$21.48	1,444,864
2018-11-30	$21.50	$21.75	$21.17	$21.66	$21.66	1,006,587
2018-11-29	$21.55	$21.72	$21.14	$21.57	$21.57	1,246,302
2018-11-28	$21.37	$21.75	$21.10	$21.55	$21.55	1,852,677
2018-11-27	$21.86	$22.09	$21.34	$21.41	$21.41	1,154,889
2018-11-26	$22.17	$22.45	$21.96	$22.25	$22.25	1,024,029
2018-11-23	$21.74	$22.30	$21.64	$21.98	$21.98	554,655
2018-11-21	$22.02	$22.59	$21.94	$22.10	$22.10	1,001,689
2018-11-20	$22.06	$22.23	$21.45	$21.83	$21.83	1,287,599
2018-11-19	$23.00	$23.12	$22.50	$22.50	$22.50	1,154,513
2018-11-16	$22.97	$23.26	$22.79	$23.14	$23.14	1,023,664
2018-11-15	$22.84	$23.33	$22.20	$23.10	$23.10	1,703,490
2018-11-14	$22.55	$23.45	$22.36	$23.02	$23.02	1,520,516
2018-11-13	$22.40	$22.75	$22.16	$22.28	$22.28	874,404
2018-11-12	$22.99	$23.15	$22.33	$22.42	$22.42	985,124
2018-11-09	$22.90	$23.04	$22.38	$22.85	$22.85	1,687,303
2018-11-08	$23.11	$23.57	$22.65	$22.87	$22.87	1,885,747
2018-11-07	$22.20	$23.38	$21.67	$23.05	$23.05	3,557,703
2018-11-06	$22.80	$23.67	$20.08	$22.20	$22.20	9,838,119
2018-11-05	$25.76	$26.04	$25.37	$25.88	$25.88	2,344,150
2018-11-02	$26.07	$26.21	$25.35	$25.67	$25.67	1,114,036
2018-11-01	$24.78	$26.03	$24.78	$25.98	$25.98	1,009,062
2018-10-31	$24.49	$24.94	$24.37	$24.62	$24.62	884,422
2018-10-30	$23.45	$24.15	$23.25	$24.11	$24.11	1,081,934
2018-10-29	$24.06	$24.38	$23.18	$23.53	$23.53	1,061,334
2018-10-26	$24.10	$24.27	$23.57	$23.73	$23.73	1,522,817
2018-10-25	$24.28	$24.70	$23.98	$24.53	$24.53	1,354,794
2018-10-24	$25.50	$25.52	$23.99	$24.01	$24.01	2,680,848
2018-10-23	$25.58	$25.91	$24.90	$25.70	$25.70	2,388,027
2018-10-22	$26.72	$26.79	$26.08	$26.14	$26.14	1,708,842
2018-10-19	$27.49	$27.78	$26.49	$26.60	$26.60	2,111,070
2018-10-18	$27.98	$28.16	$27.23	$27.47	$27.47	1,594,350
2018-10-17	$28.26	$28.43	$27.95	$28.19	$28.19	869,336
2018-10-16	$27.91	$28.34	$27.61	$28.30	$28.30	1,383,704
2018-10-15	$27.71	$28.04	$27.57	$27.88	$27.88	1,588,078
2018-10-12	$28.17	$28.17	$27.29	$27.68	$27.68	1,294,611
2018-10-11	$27.97	$28.18	$27.58	$27.71	$27.71	1,623,729
2018-10-10	$29.40	$29.59	$27.87	$28.12	$28.12	2,025,345
2018-10-09	$29.72	$29.93	$29.35	$29.45	$29.45	1,379,804
2018-10-08	$29.70	$30.02	$29.50	$29.87	$29.87	808,273
2018-10-05	$30.20	$30.35	$29.57	$29.85	$29.85	1,589,386
2018-10-04	$30.76	$30.80	$30.01	$30.31	$30.31	1,226,213
2018-10-03	$30.99	$31.23	$30.50	$30.86	$30.86	2,868,683
2018-10-02	$30.40	$30.84	$30.31	$30.83	$30.83	1,192,652
2018-10-01	$30.86	$30.97	$30.04	$30.26	$30.26	1,244,052
2018-09-28	$30.42	$30.97	$30.37	$30.66	$30.66	1,098,066
2018-09-27	$30.46	$30.74	$30.42	$30.52	$30.52	1,163,503
2018-09-26	$30.83	$31.07	$30.42	$30.53	$30.53	1,925,200
2018-09-25	$30.93	$30.96	$30.57	$30.92	$30.92	1,344,205
2018-09-24	$30.32	$30.88	$30.16	$30.56	$30.56	1,730,809
2018-09-21	$30.43	$31.12	$30.24	$31.00	$31.00	1,962,363
2018-09-20	$29.55	$30.56	$29.23	$30.45	$30.45	2,056,892
2018-09-19	$28.28	$29.70	$28.28	$29.13	$29.13	2,377,011
2018-09-18	$27.39	$28.57	$27.21	$28.29	$28.29	4,510,622
2018-09-17	$27.39	$27.76	$27.39	$27.67	$27.67	487,487
2018-09-14	$27.39	$27.58	$27.31	$27.40	$27.40	511,405
2018-09-13	$27.56	$27.73	$27.28	$27.34	$27.34	378,851
2018-09-12	$27.60	$27.68	$27.40	$27.49	$27.49	180,464
2018-09-11	$27.53	$27.73	$27.31	$27.67	$27.67	282,505
2018-09-10	$27.72	$28.06	$27.46	$27.58	$27.58	285,867
2018-09-07	$27.75	$27.88	$27.34	$27.54	$27.54	286,604
2018-09-06	$28.23	$28.48	$27.81	$27.95	$27.95	273,883
2018-09-05	$28.16	$28.38	$28.11	$28.19	$28.19	494,238
2018-09-04	$28.35	$28.43	$27.92	$28.27	$28.27	657,314
2018-08-31	$27.85	$27.95	$27.67	$27.82	$27.82	298,533
2018-08-30	$28.37	$28.37	$27.79	$27.89	$27.89	534,123
2018-08-29	$28.48	$28.48	$28.14	$28.34	$28.34	346,052
2018-08-28	$28.50	$28.79	$28.41	$28.44	$28.44	365,351
2018-08-27	$28.49	$28.81	$28.30	$28.49	$28.49	574,078
2018-08-24	$28.24	$28.39	$28.06	$28.35	$28.35	426,300
2018-08-23	$28.73	$28.77	$28.02	$28.04	$28.04	459,946
2018-08-22	$28.77	$28.88	$28.56	$28.79	$28.79	954,998
2018-08-21	$28.11	$28.81	$28.11	$28.76	$28.76	943,250
2018-08-20	$27.55	$28.28	$27.54	$28.11	$28.11	2,398,565
2018-08-17	$27.41	$27.59	$27.31	$27.44	$27.44	695,123
2018-08-16	$27.19	$27.52	$27.19	$27.41	$27.41	966,831
2018-08-15	$27.16	$27.19	$26.76	$27.12	$27.12	529,607
2018-08-14	$27.06	$27.51	$26.98	$27.37	$27.37	376,573
2018-08-13	$26.83	$27.21	$26.75	$27.07	$27.07	1,310,934
2018-08-10	$27.67	$27.72	$26.89	$26.90	$26.90	801,972
2018-08-09	$27.41	$27.93	$27.41	$27.82	$27.82	807,883
2018-08-08	$27.37	$27.52	$27.36	$27.44	$27.44	668,178
2018-08-07	$27.15	$27.40	$27.00	$27.35	$27.35	643,153
2018-08-06	$27.06	$27.25	$26.67	$27.08	$27.08	661,994
2018-08-03	$26.16	$27.19	$26.16	$27.16	$27.16	1,100,267
2018-08-02	$26.30	$26.90	$25.93	$26.08	$26.08	1,354,688
2018-08-01	$26.36	$27.00	$25.54	$25.69	$25.69	2,866,650
2018-07-31	$27.16	$27.65	$26.96	$27.49	$27.49	1,002,568
2018-07-30	$27.47	$27.58	$27.01	$27.02	$27.02	483,522
2018-07-27	$27.73	$27.90	$27.39	$27.46	$27.46	437,490
2018-07-26	$27.60	$27.89	$27.50	$27.73	$27.73	490,846
2018-07-25	$27.28	$27.66	$27.04	$27.63	$27.63	648,877
2018-07-24	$27.60	$27.67	$27.33	$27.37	$27.37	550,852
2018-07-23	$27.42	$27.60	$27.17	$27.51	$27.51	322,938
2018-07-20	$27.38	$27.63	$27.30	$27.52	$27.52	1,118,686
2018-07-19	$27.46	$27.75	$27.29	$27.51	$27.51	323,522
2018-07-18	$27.18	$27.53	$26.93	$27.50	$27.50	425,882
2018-07-17	$26.71	$27.27	$26.71	$27.17	$27.17	434,820
2018-07-16	$26.99	$27.12	$26.72	$26.84	$26.84	589,500
2018-07-13	$26.93	$27.42	$26.93	$27.00	$27.00	767,423
2018-07-12	$26.73	$26.98	$26.37	$26.91	$26.91	1,062,157
2018-07-11	$26.48	$26.72	$26.38	$26.60	$26.60	306,016
2018-07-10	$27.23	$27.49	$26.88	$26.90	$26.90	772,648
2018-07-09	$26.97	$27.31	$26.87	$27.13	$27.13	699,711
2018-07-06	$26.75	$26.97	$26.09	$26.87	$26.87	1,022,406
2018-07-05	$26.50	$26.66	$26.25	$26.34	$26.34	719,931
2018-07-03	$25.91	$26.82	$25.91	$26.33	$26.33	805,045
2018-07-02	$26.00	$26.33	$25.57	$25.85	$25.85	895,651
2018-06-29	$25.99	$26.92	$25.97	$26.24	$26.24	1,038,123
2018-06-28	$25.93	$26.31	$25.76	$25.85	$25.85	778,259
2018-06-27	$26.26	$26.52	$25.94	$25.97	$25.97	1,136,191
2018-06-26	$26.45	$26.50	$26.07	$26.16	$26.16	1,291,549
2018-06-25	$26.95	$27.20	$26.38	$26.43	$26.43	806,975
2018-06-22	$26.98	$27.19	$26.86	$26.99	$26.99	2,265,450
2018-06-21	$27.20	$27.48	$26.71	$26.77	$26.77	358,842
2018-06-20	$27.04	$27.28	$26.72	$27.27	$27.27	926,249
2018-06-19	$27.46	$27.51	$26.93	$26.98	$26.98	1,402,784
2018-06-18	$27.61	$27.80	$27.38	$27.70	$27.70	350,317
2018-06-15	$27.51	$27.78	$27.19	$27.74	$27.74	618,261
2018-06-14	$27.48	$27.98	$27.32	$27.57	$27.57	1,170,932
2018-06-13	$28.14	$28.21	$27.33	$27.38	$27.38	1,175,632
2018-06-12	$27.96	$28.24	$27.89	$28.05	$28.05	1,030,849
2018-06-11	$27.56	$27.97	$27.49	$27.93	$27.93	595,003
2018-06-08	$27.86	$28.07	$27.49	$27.54	$27.54	324,148
2018-06-07	$28.10	$28.14	$27.69	$27.88	$27.88	666,939
2018-06-06	$27.76	$28.03	$27.46	$28.03	$28.03	535,320
2018-06-05	$27.94	$28.18	$27.69	$27.74	$27.74	936,288
2018-06-04	$27.82	$28.20	$27.64	$28.03	$28.03	1,063,642
2018-06-01	$27.48	$27.87	$27.41	$27.71	$27.71	690,641
2018-05-31	$27.61	$27.81	$27.18	$27.27	$27.27	665,083
2018-05-30	$27.36	$27.75	$27.14	$27.55	$27.55	730,483
2018-05-29	$27.09	$27.35	$26.96	$27.22	$27.22	793,011
2018-05-25	$27.46	$27.59	$27.03	$27.30	$27.30	1,090,465
2018-05-24	$27.68	$27.75	$27.35	$27.55	$27.55	591,273
2018-05-23	$27.71	$27.99	$27.41	$27.88	$27.88	656,157
2018-05-22	$28.29	$28.58	$27.90	$27.92	$27.92	935,015
2018-05-21	$28.23	$28.52	$27.96	$27.98	$27.98	649,375
2018-05-18	$27.96	$28.18	$27.89	$28.09	$28.09	579,225
2018-05-17	$27.67	$28.00	$27.37	$27.96	$27.96	1,125,160
2018-05-16	$27.19	$27.84	$27.03	$27.67	$27.67	1,005,463
2018-05-15	$26.96	$27.28	$26.73	$27.19	$27.19	1,030,672
2018-05-14	$27.06	$27.19	$26.56	$27.07	$27.07	2,100,539
2018-05-11	$26.68	$27.78	$26.68	$26.91	$26.91	1,556,142
2018-05-10	$28.79	$29.20	$26.28	$26.57	$26.57	2,838,135
2018-05-09	$27.97	$28.34	$27.42	$28.30	$28.30	1,112,281
2018-05-08	$27.24	$27.74	$27.03	$27.36	$27.36	1,450,792
2018-05-07	$27.10	$27.32	$27.04	$27.24	$27.24	1,072,338
2018-05-04	$26.71	$27.32	$26.49	$26.93	$26.93	1,919,134
2018-05-03	$26.98	$27.07	$26.58	$26.66	$26.66	706,190
2018-05-02	$27.08	$27.36	$26.79	$26.97	$26.97	887,221
2018-05-01	$27.45	$27.52	$26.55	$27.12	$27.12	880,240
2018-04-30	$28.37	$28.45	$27.28	$27.56	$27.56	778,818
2018-04-27	$28.15	$28.24	$27.96	$28.20	$28.20	350,000
2018-04-26	$28.25	$28.56	$27.91	$28.09	$28.09	332,419
2018-04-25	$27.90	$28.18	$27.72	$28.11	$28.11	377,049
2018-04-24	$28.91	$29.12	$27.99	$28.10	$28.10	385,892
2018-04-23	$28.97	$29.21	$28.83	$28.94	$28.94	547,661
2018-04-20	$29.04	$29.18	$28.57	$28.94	$28.94	580,545
2018-04-19	$29.13	$29.40	$28.83	$29.08	$29.08	319,992
2018-04-18	$28.81	$29.72	$28.56	$29.15	$29.15	751,487
2018-04-17	$28.97	$28.98	$28.44	$28.60	$28.60	589,843
2018-04-16	$28.54	$28.88	$28.25	$28.83	$28.83	392,226
2018-04-13	$28.52	$28.67	$28.11	$28.26	$28.26	522,182
2018-04-12	$28.17	$28.48	$27.99	$28.39	$28.39	450,419
2018-04-11	$28.19	$28.57	$27.89	$28.12	$28.12	648,614
2018-04-10	$27.90	$28.35	$27.80	$28.28	$28.28	1,558,669
2018-04-09	$28.00	$28.19	$27.38	$27.39	$27.39	691,470
2018-04-06	$28.33	$28.51	$27.61	$27.78	$27.78	446,292
2018-04-05	$28.00	$28.81	$27.90	$28.65	$28.65	696,772
2018-04-04	$27.13	$28.06	$26.91	$27.89	$27.89	947,432
2018-04-03	$27.37	$27.77	$27.04	$27.62	$27.62	951,674
2018-04-02	$27.75	$27.77	$27.25	$27.36	$27.36	1,015,598
2018-03-29	$27.59	$28.00	$26.84	$27.75	$27.75	1,076,282
2018-03-28	$27.64	$27.73	$27.28	$27.39	$27.39	796,858
2018-03-27	$27.77	$27.95	$27.44	$27.55	$27.55	759,083
2018-03-26	$27.99	$27.99	$27.43	$27.74	$27.74	726,908
2018-03-23	$28.30	$28.45	$27.50	$27.57	$27.57	499,845
2018-03-22	$29.32	$29.63	$28.20	$28.23	$28.23	950,383
2018-03-21	$29.59	$30.04	$29.59	$29.63	$29.63	644,189
2018-03-20	$29.60	$29.87	$29.49	$29.59	$29.59	917,532
2018-03-19	$29.57	$29.57	$29.10	$29.44	$29.44	738,797
2018-03-16	$29.61	$30.03	$29.57	$29.68	$29.68	906,672
2018-03-15	$30.19	$30.32	$29.57	$29.61	$29.61	858,502
2018-03-14	$30.86	$30.96	$30.05	$30.21	$30.21	578,322
2018-03-13	$30.46	$30.91	$30.46	$30.68	$30.68	615,129
2018-03-12	$30.88	$31.04	$30.39	$30.44	$30.44	881,546
2018-03-09	$30.85	$31.12	$30.59	$30.88	$30.88	1,077,243
2018-03-08	$30.06	$30.67	$30.05	$30.58	$30.58	988,561
2018-03-07	$29.98	$30.47	$29.98	$30.00	$30.00	1,875,105
2018-03-06	$30.27	$30.64	$30.04	$30.28	$30.28	2,408,266
2018-03-05	$30.03	$30.29	$29.21	$30.17	$30.17	1,718,082
2018-03-02	$29.33	$30.32	$29.31	$30.13	$30.13	1,798,057
2018-03-01	$28.98	$30.27	$28.85	$29.41	$29.41	2,813,865
2018-02-28	$29.00	$29.85	$28.59	$28.81	$28.81	2,687,723
2018-02-27	$28.00	$28.20	$27.64	$27.75	$27.75	1,576,087
2018-02-26	$28.04	$28.22	$27.47	$28.08	$28.08	947,371
2018-02-23	$27.92	$27.96	$27.40	$27.84	$27.84	696,378
2018-02-22	$27.84	$28.05	$27.71	$27.77	$27.77	638,898
2018-02-21	$27.66	$28.01	$27.43	$27.78	$27.78	800,852
2018-02-20	$27.42	$27.95	$27.19	$27.49	$27.49	802,331
2018-02-16	$27.33	$27.67	$27.21	$27.30	$27.30	524,106
2018-02-15	$27.84	$27.84	$27.34	$27.42	$27.42	856,991
2018-02-14	$27.59	$27.87	$27.32	$27.67	$27.67	478,808
2018-02-13	$27.21	$28.18	$27.19	$27.89	$27.89	1,174,429
2018-02-12	$27.14	$27.29	$26.50	$26.86	$26.86	793,203
2018-02-09	$26.43	$27.22	$25.79	$26.92	$26.92	1,278,899
2018-02-08	$26.94	$27.19	$25.96	$26.04	$26.04	996,763
2018-02-07	$27.99	$28.07	$26.81	$26.82	$26.82	1,324,410
2018-02-06	$27.00	$28.38	$26.62	$28.08	$28.08	1,577,337
2018-02-05	$28.17	$28.36	$27.39	$27.39	$27.39	1,976,957
2018-02-02	$29.42	$29.57	$28.50	$28.50	$28.50	3,160,621
2018-02-01	$29.72	$30.19	$29.58	$29.96	$29.96	917,862
2018-01-31	$30.62	$30.63	$29.77	$29.86	$29.86	675,289
2018-01-30	$30.72	$30.78	$30.25	$30.50	$30.50	697,053
2018-01-29	$30.96	$30.96	$30.57	$30.84	$30.84	498,812
2018-01-26	$31.26	$31.38	$30.79	$31.06	$31.06	379,541
2018-01-25	$31.00	$31.40	$30.75	$31.12	$31.12	557,363
2018-01-24	$31.07	$31.48	$30.68	$30.92	$30.92	504,781
2018-01-23	$30.95	$31.11	$30.42	$30.98	$30.98	502,150
2018-01-22	$30.52	$31.23	$30.43	$30.98	$30.98	994,431
2018-01-19	$31.06	$31.18	$30.49	$30.57	$30.57	820,375
2018-01-18	$31.07	$31.27	$30.62	$30.94	$30.94	652,038
2018-01-17	$31.19	$31.30	$30.75	$31.19	$31.19	833,882
2018-01-16	$31.70	$31.84	$30.69	$31.00	$31.00	954,835
2018-01-12	$31.71	$31.75	$31.38	$31.65	$31.65	688,713
2018-01-11	$31.48	$31.61	$31.35	$31.58	$31.58	576,341
2018-01-10	$31.31	$31.47	$30.98	$31.38	$31.38	792,845
2018-01-09	$31.23	$31.48	$31.07	$31.37	$31.37	714,046
2018-01-08	$30.74	$31.09	$30.39	$30.95	$30.95	449,272
2018-01-05	$31.19	$31.19	$30.67	$30.76	$30.76	738,177
2018-01-04	$30.93	$31.16	$30.78	$30.92	$30.92	547,854
2018-01-03	$30.90	$31.13	$30.73	$30.85	$30.85	551,820
2018-01-02	$30.98	$31.15	$30.51	$30.87	$30.87	673,588
2017-12-29	$31.23	$31.35	$30.93	$30.96	$30.96	754,170
2017-12-28	$31.00	$31.18	$30.62	$31.10	$31.10	449,066
2017-12-27	$30.99	$31.01	$30.75	$30.92	$30.92	410,541
2017-12-26	$30.63	$31.00	$30.52	$30.95	$30.95	438,705
2017-12-22	$30.56	$31.05	$30.43	$30.61	$30.61	535,604
2017-12-21	$30.90	$31.23	$30.71	$30.96	$30.96	868,152
2017-12-20	$31.71	$31.95	$31.12	$31.12	$31.12	746,886
2017-12-19	$30.96	$31.80	$30.86	$31.63	$31.63	1,390,070
2017-12-18	$31.25	$31.39	$30.92	$31.00	$31.00	1,160,410
2017-12-15	$29.40	$30.93	$29.08	$30.85	$30.85	4,180,800
2017-12-14	$29.26	$29.40	$28.78	$28.79	$28.79	483,196
2017-12-13	$29.11	$29.38	$28.97	$29.03	$29.03	429,536
2017-12-12	$29.40	$29.72	$29.04	$29.08	$29.08	492,596
2017-12-11	$29.13	$29.76	$29.13	$29.23	$29.23	383,497
2017-12-08	$29.56	$29.59	$28.96	$29.02	$29.02	359,297
2017-12-07	$28.65	$29.28	$28.63	$29.25	$29.25	471,204
2017-12-06	$29.20	$29.52	$28.61	$28.68	$28.68	1,098,928
2017-12-05	$29.86	$29.94	$29.31	$29.41	$29.41	751,309
2017-12-04	$29.95	$30.56	$29.74	$29.77	$29.77	516,467
2017-12-01	$29.47	$29.62	$28.99	$29.59	$29.59	538,900
2017-11-30	$29.42	$29.58	$29.16	$29.46	$29.46	838,937
2017-11-29	$29.78	$29.91	$29.24	$29.24	$29.24	480,046
2017-11-28	$29.32	$29.83	$29.08	$29.79	$29.79	811,963
2017-11-27	$29.38	$29.56	$28.99	$29.26	$29.26	486,996
2017-11-24	$29.20	$29.46	$29.15	$29.43	$29.43	155,855
2017-11-22	$29.50	$29.60	$29.13	$29.20	$29.20	251,484
2017-11-21	$28.70	$29.49	$28.70	$29.45	$29.45	547,346
2017-11-20	$29.05	$29.05	$28.52	$28.63	$28.63	780,945
2017-11-17	$29.23	$29.23	$28.88	$28.92	$28.92	611,283
2017-11-16	$29.09	$29.74	$29.02	$29.38	$29.38	879,024
2017-11-15	$29.83	$30.08	$28.88	$28.92	$28.92	1,482,600
2017-11-14	$30.27	$30.42	$29.92	$29.95	$29.95	647,543
2017-11-13	$30.77	$30.77	$29.95	$30.13	$30.13	1,333,636
2017-11-10	$30.25	$31.10	$30.25	$30.97	$30.97	1,156,282
2017-11-09	$30.85	$31.02	$30.00	$30.29	$30.29	953,127
2017-11-08	$30.93	$31.02	$30.53	$30.97	$30.97	689,797
2017-11-07	$30.10	$31.08	$30.08	$30.98	$30.98	1,096,110
2017-11-06	$29.75	$30.14	$29.46	$30.08	$30.08	1,116,088
2017-11-03	$31.00	$31.15	$29.13	$29.73	$29.73	2,911,296
2017-11-02	$30.17	$30.74	$30.05	$30.45	$30.45	1,036,424
2017-11-01	$29.98	$30.19	$29.78	$30.13	$30.13	849,430
2017-10-31	$29.71	$29.90	$29.57	$29.75	$29.75	749,516
2017-10-30	$29.40	$29.81	$29.31	$29.64	$29.64	654,402
2017-10-27	$29.17	$29.43	$29.04	$29.36	$29.36	611,861
2017-10-26	$29.00	$29.15	$28.82	$29.12	$29.12	413,841
2017-10-25	$29.03	$29.26	$28.22	$29.00	$29.00	763,640
2017-10-24	$29.23	$29.51	$29.00	$29.08	$29.08	535,289
2017-10-23	$29.51	$29.51	$28.99	$29.09	$29.09	481,528
2017-10-20	$29.48	$29.79	$29.30	$29.36	$29.36	440,888
2017-10-19	$29.41	$29.51	$29.17	$29.25	$29.25	581,944
2017-10-18	$29.53	$29.75	$29.44	$29.47	$29.47	650,905
2017-10-17	$30.08	$30.39	$29.46	$29.48	$29.48	452,731
2017-10-16	$30.07	$30.16	$29.79	$30.16	$30.16	797,060
2017-10-13	$29.62	$30.02	$29.32	$29.92	$29.92	1,241,766
2017-10-12	$28.87	$29.34	$28.79	$29.32	$29.32	656,387
2017-10-11	$29.15	$29.23	$28.76	$28.94	$28.94	468,552
2017-10-10	$29.81	$29.86	$29.08	$29.14	$29.14	517,315
2017-10-09	$29.80	$29.95	$29.57	$29.57	$29.57	1,007,126
2017-10-06	$29.22	$29.73	$29.19	$29.69	$29.69	1,305,864
2017-10-05	$30.12	$30.19	$29.35	$29.41	$29.41	436,943
2017-10-04	$29.95	$30.29	$29.86	$29.98	$29.98	1,027,068
2017-10-03	$29.44	$30.13	$29.24	$30.01	$30.01	1,207,010
2017-10-02	$28.98	$29.39	$28.91	$29.31	$29.31	470,789
2017-09-29	$28.79	$29.02	$28.59	$28.93	$28.93	578,555
2017-09-28	$28.16	$28.98	$28.15	$28.91	$28.91	458,545
2017-09-27	$28.06	$28.27	$27.67	$28.21	$28.21	1,130,087
2017-09-26	$28.10	$28.15	$27.94	$27.98	$27.98	794,015
2017-09-25	$28.00	$28.13	$27.92	$28.03	$28.03	528,135
2017-09-22	$28.05	$28.23	$27.98	$28.06	$28.06	356,531
2017-09-21	$28.19	$28.39	$28.04	$28.09	$28.09	452,125
2017-09-20	$28.08	$28.28	$27.96	$28.20	$28.20	971,308
2017-09-19	$28.17	$28.35	$27.99	$28.03	$28.03	437,887
2017-09-18	$28.19	$28.29	$28.00	$28.05	$28.05	648,007
2017-09-15	$28.10	$28.28	$27.98	$28.10	$28.10	446,192
2017-09-14	$28.19	$28.55	$28.00	$28.12	$28.12	268,789
2017-09-13	$28.30	$28.33	$28.02	$28.21	$28.21	222,657
2017-09-12	$28.37	$28.55	$28.23	$28.35	$28.35	297,471
2017-09-11	$27.66	$28.33	$27.65	$28.29	$28.29	599,168
2017-09-08	$27.29	$27.45	$27.19	$27.38	$27.38	722,232
2017-09-07	$27.29	$27.36	$27.01	$27.26	$27.26	380,113
2017-09-06	$27.84	$27.84	$27.23	$27.24	$27.24	364,629
2017-09-05	$28.44	$28.61	$27.66	$27.76	$27.76	481,309
2017-09-01	$28.33	$28.58	$28.13	$28.41	$28.41	1,003,587
2017-08-31	$27.29	$28.39	$27.29	$28.21	$28.21	966,421
2017-08-30	$27.22	$27.49	$26.93	$27.26	$27.26	1,104,523
2017-08-29	$27.29	$27.56	$27.24	$27.52	$27.52	492,759
2017-08-28	$27.78	$27.86	$27.39	$27.57	$27.57	463,102
2017-08-25	$27.93	$28.00	$27.53	$27.68	$27.68	429,329
2017-08-24	$27.91	$27.91	$27.57	$27.78	$27.78	393,631
2017-08-23	$27.62	$28.06	$27.54	$27.83	$27.83	420,056
2017-08-22	$27.39	$27.80	$27.18	$27.76	$27.76	880,682
2017-08-21	$27.39	$27.57	$27.25	$27.36	$27.36	450,165
2017-08-18	$27.27	$27.43	$27.15	$27.41	$27.41	635,787
2017-08-17	$27.46	$27.70	$27.32	$27.36	$27.36	986,108
2017-08-16	$27.01	$27.57	$26.81	$27.51	$27.51	1,278,717
2017-08-15	$27.25	$27.33	$26.80	$26.99	$26.99	918,985
2017-08-14	$27.45	$27.49	$27.11	$27.17	$27.17	696,389
2017-08-11	$27.35	$27.56	$26.91	$27.16	$27.16	1,098,344
2017-08-10	$28.03	$28.11	$27.41	$27.47	$27.47	909,451
2017-08-09	$28.95	$29.00	$28.21	$28.27	$28.27	877,748
2017-08-08	$29.62	$29.73	$28.91	$29.06	$29.06	1,320,722
2017-08-07	$30.64	$30.96	$29.32	$29.65	$29.65	1,209,160
2017-08-04	$30.89	$30.89	$29.63	$30.68	$30.68	1,565,190
2017-08-03	$30.76	$30.96	$30.24	$30.36	$30.36	1,287,298
2017-08-02	$30.89	$30.97	$30.53	$30.79	$30.79	556,315
2017-08-01	$31.32	$31.34	$30.80	$30.94	$30.94	1,323,634
2017-07-31	$31.05	$31.13	$30.84	$31.04	$31.04	504,969
2017-07-28	$30.50	$31.06	$30.45	$31.00	$31.00	667,248
2017-07-27	$30.44	$30.99	$30.21	$30.53	$30.53	701,338
2017-07-26	$30.70	$30.74	$30.22	$30.28	$30.28	694,920
2017-07-25	$30.77	$31.00	$30.58	$30.63	$30.63	462,901
2017-07-24	$30.72	$30.95	$30.36	$30.50	$30.50	774,888
2017-07-21	$30.90	$30.98	$30.67	$30.71	$30.71	428,093
2017-07-20	$31.03	$31.13	$30.55	$31.02	$31.02	1,073,702
2017-07-19	$29.96	$31.04	$29.96	$31.04	$31.04	828,826
2017-07-18	$29.62	$30.11	$29.49	$29.89	$29.89	733,886
2017-07-17	$29.38	$29.87	$29.31	$29.74	$29.74	606,693
2017-07-14	$29.40	$29.55	$29.31	$29.37	$29.37	436,761
2017-07-13	$29.21	$29.40	$28.57	$29.37	$29.37	804,215
2017-07-12	$29.41	$29.72	$29.21	$29.21	$29.21	813,633
2017-07-11	$29.52	$29.99	$29.20	$29.23	$29.23	1,189,628
2017-07-10	$28.70	$29.56	$28.64	$29.50	$29.50	1,413,848
2017-07-07	$27.87	$28.76	$27.62	$28.69	$28.69	1,252,684
2017-07-06	$27.61	$27.93	$27.05	$27.75	$27.75	2,207,980
2017-07-05	$29.09	$29.35	$28.54	$28.59	$28.59	956,953
2017-07-03	$29.28	$29.49	$28.94	$29.23	$29.23	535,305
2017-06-30	$28.99	$29.42	$28.94	$29.20	$29.20	911,092
2017-06-29	$29.49	$29.55	$28.74	$28.84	$28.84	415,060
2017-06-28	$29.36	$29.65	$29.21	$29.46	$29.46	700,767
2017-06-27	$29.70	$29.70	$29.15	$29.16	$29.16	703,008
2017-06-26	$29.65	$30.10	$29.54	$29.59	$29.59	1,027,035
2017-06-23	$29.57	$29.94	$29.37	$29.71	$29.71	5,366,832
2017-06-22	$29.49	$29.63	$29.20	$29.51	$29.51	819,694
2017-06-21	$30.08	$30.08	$29.42	$29.50	$29.50	722,213
2017-06-20	$30.03	$30.08	$29.80	$30.01	$30.01	997,562
2017-06-19	$29.43	$30.26	$29.43	$30.15	$30.15	618,409
2017-06-16	$29.40	$29.79	$29.12	$29.35	$29.35	825,398
2017-06-15	$30.12	$30.35	$29.48	$29.66	$29.66	1,016,526
2017-06-14	$30.59	$30.77	$30.07	$30.43	$30.43	683,276
2017-06-13	$30.85	$31.15	$30.52	$30.57	$30.57	612,991
2017-06-12	$31.20	$31.37	$30.81	$30.81	$30.81	1,116,068
2017-06-09	$31.38	$31.61	$30.86	$31.16	$31.16	811,064
2017-06-08	$30.96	$31.42	$30.86	$31.31	$31.31	736,354
2017-06-07	$30.55	$31.13	$30.50	$30.98	$30.98	936,049
2017-06-06	$30.56	$30.76	$30.09	$30.55	$30.55	475,991
2017-06-05	$31.19	$31.28	$30.62	$30.64	$30.64	481,088
2017-06-02	$31.34	$31.77	$31.16	$31.19	$31.19	477,765
2017-06-01	$30.63	$31.23	$30.47	$31.21	$31.21	453,742
2017-05-31	$30.68	$30.78	$30.13	$30.42	$30.42	695,829
2017-05-30	$31.00	$31.13	$30.42	$30.69	$30.69	461,836
2017-05-26	$31.07	$31.23	$30.84	$31.18	$31.18	304,548
2017-05-25	$31.45	$31.57	$30.93	$31.12	$31.12	496,629
2017-05-24	$31.12	$31.49	$31.12	$31.34	$31.34	537,339
2017-05-23	$30.69	$31.17	$30.69	$31.07	$31.07	464,965
2017-05-22	$31.15	$31.21	$30.45	$30.60	$30.60	682,653
2017-05-19	$30.76	$31.22	$30.71	$30.98	$30.98	794,601
2017-05-18	$30.23	$30.82	$29.90	$30.66	$30.66	855,021
2017-05-17	$30.96	$31.12	$30.41	$30.41	$30.41	732,035
2017-05-16	$31.43	$31.80	$30.90	$31.16	$31.16	1,098,566
2017-05-15	$31.73	$32.17	$31.37	$31.42	$31.42	1,612,002
2017-05-12	$31.56	$31.78	$31.21	$31.48	$31.48	810,701
2017-05-11	$31.24	$31.75	$30.37	$31.71	$31.71	1,427,597
2017-05-10	$31.47	$31.60	$31.24	$31.43	$31.43	677,595
2017-05-09	$31.57	$31.75	$31.24	$31.44	$31.44	710,366
2017-05-08	$32.42	$32.42	$31.26	$31.36	$31.36	951,133
2017-05-05	$30.34	$32.53	$30.28	$32.43	$32.43	2,341,555
2017-05-04	$30.59	$30.76	$30.26	$30.37	$30.37	977,241
2017-05-03	$30.48	$30.89	$30.27	$30.50	$30.50	1,050,942
2017-05-02	$30.18	$30.69	$29.99	$30.58	$30.58	957,100
2017-05-01	$30.01	$30.38	$29.85	$30.14	$30.14	1,610,224
2017-04-28	$29.90	$30.18	$29.69	$29.85	$29.85	573,649
2017-04-27	$30.09	$30.20	$29.74	$29.83	$29.83	398,455
2017-04-26	$30.38	$30.40	$30.06	$30.11	$30.11	496,078
2017-04-25	$30.10	$30.44	$29.96	$30.40	$30.40	1,062,664
2017-04-24	$30.07	$30.31	$29.78	$29.89	$29.89	335,654
2017-04-21	$29.85	$29.89	$29.38	$29.56	$29.56	554,829
2017-04-20	$29.39	$30.05	$29.39	$29.90	$29.90	597,544
2017-04-19	$28.86	$29.38	$28.75	$29.26	$29.26	1,284,768
2017-04-18	$28.91	$29.05	$28.63	$28.72	$28.72	476,148
2017-04-17	$28.93	$29.19	$28.80	$29.00	$29.00	528,579
2017-04-13	$29.01	$29.32	$28.73	$28.76	$28.76	684,349
2017-04-12	$29.88	$29.88	$28.90	$29.12	$29.12	539,519
2017-04-11	$29.77	$30.01	$29.58	$29.97	$29.97	378,779
2017-04-10	$29.80	$30.06	$29.73	$29.91	$29.91	422,887
2017-04-07	$29.58	$29.98	$29.39	$29.78	$29.78	576,654
2017-04-06	$29.50	$29.79	$29.35	$29.64	$29.64	465,380
2017-04-05	$30.16	$30.29	$29.43	$29.47	$29.47	531,660
2017-04-04	$30.18	$30.35	$29.92	$30.02	$30.02	471,272
2017-04-03	$30.69	$30.82	$30.07	$30.25	$30.25	650,554
2017-03-31	$30.48	$30.69	$30.28	$30.66	$30.66	527,629
2017-03-30	$29.88	$30.33	$29.88	$30.27	$30.27	312,185
2017-03-29	$29.84	$30.00	$29.73	$29.94	$29.94	451,874
2017-03-28	$29.69	$30.02	$29.56	$29.90	$29.90	716,927
2017-03-27	$29.03	$29.81	$28.78	$29.76	$29.76	963,025
2017-03-24	$30.15	$30.20	$29.40	$29.41	$29.41	1,074,230
2017-03-23	$30.13	$30.26	$29.95	$30.04	$30.04	785,472
2017-03-22	$30.37	$30.46	$30.08	$30.10	$30.10	987,836
2017-03-21	$31.46	$31.55	$30.23	$30.25	$30.25	628,063
2017-03-20	$31.39	$31.52	$31.11	$31.24	$31.24	837,539
2017-03-17	$31.34	$31.50	$31.22	$31.37	$31.37	1,216,957
2017-03-16	$31.70	$31.81	$31.33	$31.34	$31.34	798,596
2017-03-15	$31.28	$31.65	$31.15	$31.49	$31.49	796,250
2017-03-14	$31.12	$31.44	$30.66	$31.17	$31.17	642,547
2017-03-13	$31.12	$31.62	$31.12	$31.44	$31.44	562,831
2017-03-10	$31.03	$31.31	$30.92	$31.28	$31.28	680,028
2017-03-09	$31.53	$31.61	$30.86	$30.89	$30.89	798,265
2017-03-08	$31.88	$31.88	$31.48	$31.52	$31.52	630,681
2017-03-07	$31.86	$32.20	$31.67	$31.82	$31.82	589,789
2017-03-06	$32.21	$32.34	$31.91	$32.08	$32.08	673,825
2017-03-03	$32.30	$32.52	$32.03	$32.36	$32.36	823,626
2017-03-02	$32.87	$32.87	$32.11	$32.18	$32.18	853,120
2017-03-01	$32.83	$33.15	$32.73	$32.81	$32.81	924,526
2017-02-28	$32.36	$32.57	$31.99	$32.20	$32.20	985,988
2017-02-27	$32.07	$32.36	$31.90	$32.36	$32.36	1,017,063
2017-02-24	$31.36	$32.11	$31.16	$31.98	$31.98	1,037,828
2017-02-23	$31.50	$32.18	$31.39	$31.87	$31.87	1,620,917
2017-02-22	$29.95	$31.14	$29.44	$31.01	$31.01	3,810,341
2017-02-21	$29.68	$29.93	$29.50	$29.59	$29.59	3,813,730
2017-02-17	$29.43	$29.63	$29.20	$29.51	$29.51	715,047
2017-02-16	$29.53	$29.85	$29.25	$29.50	$29.50	847,021
2017-02-15	$29.73	$29.77	$29.35	$29.59	$29.59	807,088
2017-02-14	$29.85	$29.95	$29.49	$29.66	$29.66	781,800
2017-02-13	$29.59	$29.80	$29.43	$29.58	$29.58	689,457
2017-02-10	$28.96	$29.43	$28.79	$29.33	$29.33	1,292,625
2017-02-09	$28.81	$29.12	$28.69	$28.92	$28.92	751,398
2017-02-08	$28.68	$28.89	$28.33	$28.79	$28.79	837,754
2017-02-07	$28.73	$28.92	$28.55	$28.78	$28.78	1,153,877
2017-02-06	$29.13	$29.17	$28.47	$28.59	$28.59	1,076,777
2017-02-03	$29.07	$29.19	$28.68	$29.17	$29.17	1,361,348
2017-02-02	$29.14	$29.45	$28.73	$28.73	$28.73	1,554,263
2017-02-01	$29.05	$29.38	$28.65	$29.12	$29.12	5,677,885
2017-01-31	$29.90	$30.16	$29.42	$29.82	$29.82	454,396
2017-01-30	$30.27	$30.27	$29.63	$29.88	$29.88	501,036
2017-01-27	$30.55	$30.74	$30.22	$30.46	$30.46	263,797
2017-01-26	$31.02	$31.06	$30.53	$30.60	$30.60	497,082
2017-01-25	$30.22	$30.92	$30.20	$30.91	$30.91	1,005,662
2017-01-24	$29.50	$30.09	$29.50	$30.00	$30.00	930,900
2017-01-23	$29.10	$29.81	$28.75	$29.45	$29.45	904,357
2017-01-20	$28.90	$29.63	$28.90	$29.45	$29.45	484,144
2017-01-19	$29.05	$29.36	$28.66	$28.80	$28.80	369,600
2017-01-18	$28.63	$29.30	$28.58	$29.01	$29.01	915,662
2017-01-17	$28.80	$28.80	$28.42	$28.67	$28.67	368,857
2017-01-13	$28.65	$28.86	$28.50	$28.77	$28.77	472,990
2017-01-12	$28.80	$28.80	$27.92	$28.54	$28.54	792,639
2017-01-11	$27.80	$28.77	$27.77	$28.60	$28.60	1,899,953
2017-01-10	$27.43	$28.01	$27.33	$27.98	$27.98	822,723
2017-01-09	$27.38	$27.47	$27.21	$27.36	$27.36	456,439
2017-01-06	$27.83	$27.83	$27.37	$27.49	$27.49	451,735
2017-01-05	$28.12	$28.24	$27.53	$27.68	$27.68	632,513
2017-01-04	$28.80	$28.80	$28.06	$28.21	$28.21	855,059
2017-01-03	$28.53	$28.98	$28.41	$28.72	$28.72	1,920,549
2016-12-30	$28.58	$28.66	$28.28	$28.37	$28.37	710,395
2016-12-29	$28.52	$28.87	$28.44	$28.59	$28.59	825,379
2016-12-28	$28.60	$28.80	$28.44	$28.60	$28.60	1,153,851
2016-12-27	$28.47	$28.69	$28.38	$28.56	$28.56	693,925
2016-12-23	$28.18	$28.53	$28.00	$28.39	$28.39	1,319,439
2016-12-22	$27.62	$28.09	$27.51	$28.04	$28.04	1,325,560
2016-12-21	$27.29	$27.87	$27.14	$27.69	$27.69	1,335,465
2016-12-20	$26.79	$27.28	$26.24	$27.26	$27.26	903,173
2016-12-19	$26.06	$26.69	$26.04	$26.67	$26.67	1,349,460
2016-12-16	$26.31	$26.45	$25.94	$26.10	$26.10	1,741,638
2016-12-15	$25.91	$26.76	$25.81	$26.10	$26.10	2,534,939
2016-12-14	$26.01	$26.22	$25.40	$25.46	$25.46	1,156,310
2016-12-13	$25.91	$26.26	$25.80	$26.01	$26.01	5,295,970
2016-12-12	$26.44	$26.57	$25.96	$26.11	$26.11	756,384
2016-12-09	$26.73	$27.41	$25.92	$26.36	$26.36	1,104,032
2016-12-08	$26.56	$26.72	$25.51	$25.82	$25.82	1,974,511
2016-12-07	$25.55	$26.91	$25.41	$26.51	$26.51	1,277,545
2016-12-06	$25.08	$25.59	$24.92	$25.53	$25.53	721,583
2016-12-05	$24.90	$25.19	$24.57	$25.05	$25.05	894,403
2016-12-02	$24.48	$24.75	$24.25	$24.72	$24.72	292,796
2016-12-01	$25.00	$25.00	$24.42	$24.54	$24.54	504,465
2016-11-30	$24.66	$25.00	$24.65	$24.90	$24.90	661,564
2016-11-29	$24.30	$24.56	$24.27	$24.37	$24.37	254,909
2016-11-28	$24.99	$24.99	$24.43	$24.48	$24.48	339,439
2016-11-25	$24.97	$25.04	$24.82	$25.03	$25.03	74,631
2016-11-23	$24.85	$25.18	$24.70	$24.90	$24.90	289,986
2016-11-22	$24.82	$24.89	$24.51	$24.85	$24.85	298,744
2016-11-21	$24.86	$24.99	$24.45	$24.69	$24.69	412,474
2016-11-18	$24.44	$24.66	$24.25	$24.57	$24.57	378,713
2016-11-17	$24.52	$24.66	$24.17	$24.39	$24.39	355,504
2016-11-16	$24.37	$24.48	$23.94	$24.38	$24.38	412,381
2016-11-15	$23.97	$24.58	$23.91	$24.48	$24.48	429,599
2016-11-14	$23.77	$24.35	$23.48	$23.93	$23.93	600,720
2016-11-11	$23.68	$24.02	$23.49	$23.71	$23.71	549,826
2016-11-10	$23.97	$24.05	$23.40	$23.64	$23.64	690,903
2016-11-09	$23.01	$24.08	$22.95	$23.76	$23.76	893,772
2016-11-08	$22.60	$23.48	$22.49	$23.35	$23.35	406,204
2016-11-07	$22.58	$22.89	$22.52	$22.70	$22.70	407,112
2016-11-04	$20.91	$22.51	$20.54	$22.20	$22.20	805,326
2016-11-03	$22.11	$22.54	$21.91	$21.96	$21.96	605,545
2016-11-02	$21.88	$22.23	$21.88	$22.07	$22.07	355,744
2016-11-01	$22.35	$22.35	$21.97	$22.22	$22.22	852,957
2016-10-31	$22.27	$22.38	$22.14	$22.25	$22.25	449,681
2016-10-28	$22.30	$22.66	$22.30	$22.41	$22.41	423,158
2016-10-27	$22.61	$22.62	$22.20	$22.31	$22.31	556,453
2016-10-26	$22.00	$22.50	$21.91	$22.40	$22.40	312,360
2016-10-25	$22.25	$22.25	$21.93	$22.16	$22.16	470,824
2016-10-24	$22.37	$22.67	$22.19	$22.28	$22.28	153,771
2016-10-21	$21.79	$22.43	$21.78	$22.36	$22.36	277,421
2016-10-20	$21.81	$22.13	$21.75	$22.02	$22.02	593,985
2016-10-19	$21.60	$21.95	$21.43	$21.88	$21.88	692,982
2016-10-18	$21.77	$21.78	$21.38	$21.49	$21.49	289,586
2016-10-17	$21.25	$21.55	$21.20	$21.48	$21.48	124,604
2016-10-14	$21.24	$21.58	$21.16	$21.23	$21.23	236,508
2016-10-13	$20.98	$21.10	$20.63	$21.07	$21.07	549,864
2016-10-12	$21.47	$21.52	$21.21	$21.28	$21.28	292,673
2016-10-11	$21.99	$21.99	$21.34	$21.44	$21.44	280,769
2016-10-10	$22.38	$22.76	$22.06	$22.08	$22.08	287,673
2016-10-07	$22.47	$22.47	$22.06	$22.27	$22.27	954,140
2016-10-06	$22.13	$22.52	$21.99	$22.47	$22.47	1,371,259
2016-10-05	$22.00	$22.31	$21.89	$22.07	$22.07	555,618
2016-10-04	$21.89	$21.95	$21.64	$21.83	$21.83	243,289
2016-10-03	$21.86	$21.97	$21.68	$21.78	$21.78	409,499
2016-09-30	$21.30	$22.00	$21.17	$21.85	$21.85	1,037,292
2016-09-29	$21.26	$21.59	$20.96	$21.19	$21.19	744,453
2016-09-28	$20.87	$21.26	$20.81	$21.23	$21.23	932,834
2016-09-27	$20.64	$20.92	$20.64	$20.85	$20.85	454,330
2016-09-26	$21.08	$21.08	$20.68	$20.77	$20.77	512,262
2016-09-23	$20.85	$21.22	$20.79	$21.20	$21.20	486,970
2016-09-22	$20.83	$21.05	$20.74	$20.88	$20.88	734,930
2016-09-21	$20.07	$20.79	$20.05	$20.54	$20.54	1,328,345
2016-09-20	$20.32	$20.32	$19.80	$19.83	$19.83	373,990
2016-09-19	$20.00	$20.54	$19.97	$20.23	$20.23	438,265
2016-09-16	$19.42	$19.97	$19.42	$19.96	$19.96	815,686
2016-09-15	$19.26	$19.51	$19.17	$19.49	$19.49	396,207
2016-09-14	$19.38	$19.44	$19.13	$19.25	$19.25	293,716
2016-09-13	$19.53	$19.59	$19.13	$19.37	$19.37	509,772
2016-09-12	$19.34	$19.80	$19.33	$19.79	$19.79	404,651
2016-09-09	$20.55	$20.61	$19.51	$19.53	$19.53	526,934
2016-09-08	$20.60	$20.62	$20.38	$20.49	$20.49	346,807
2016-09-07	$20.73	$20.73	$20.38	$20.57	$20.57	412,791
2016-09-06	$21.05	$21.05	$20.69	$20.72	$20.72	396,700
2016-09-02	$20.90	$21.08	$20.87	$21.00	$21.00	485,568
2016-09-01	$20.66	$20.86	$20.55	$20.85	$20.85	432,058
2016-08-31	$20.63	$20.73	$20.52	$20.69	$20.69	1,197,945
2016-08-30	$20.58	$20.80	$20.53	$20.67	$20.67	422,629
2016-08-29	$20.52	$20.70	$20.38	$20.62	$20.62	341,347
2016-08-26	$19.94	$20.57	$19.94	$20.53	$20.53	2,105,041
2016-08-25	$19.65	$20.00	$19.65	$20.00	$20.00	781,699
2016-08-24	$19.99	$20.34	$19.65	$19.71	$19.71	531,768
2016-08-23	$19.86	$20.12	$19.76	$20.02	$20.02	717,093
2016-08-22	$19.86	$19.96	$19.60	$19.73	$19.73	888,251
2016-08-19	$19.61	$20.07	$19.43	$19.89	$19.89	1,347,751
2016-08-18	$18.94	$19.55	$18.79	$19.50	$19.50	2,857,611
2016-08-17	$18.67	$18.99	$18.60	$18.88	$18.88	1,238,234
2016-08-16	$18.70	$18.99	$18.69	$18.74	$18.74	5,340,832
2016-08-15	$19.88	$20.27	$19.73	$20.10	$20.10	378,848
2016-08-12	$19.34	$19.74	$19.17	$19.60	$19.60	481,769
2016-08-11	$18.79	$19.62	$18.71	$19.39	$19.39	673,412
2016-08-10	$18.59	$19.14	$18.35	$18.72	$18.72	289,993
2016-08-09	$19.83	$19.83	$17.00	$18.53	$18.53	1,589,028
2016-08-08	$18.67	$19.05	$18.67	$18.86	$18.86	260,392
2016-08-05	$18.26	$18.73	$18.26	$18.64	$18.64	260,835
2016-08-04	$18.24	$18.44	$18.16	$18.17	$18.17	209,923
2016-08-03	$17.71	$18.30	$17.70	$18.20	$18.20	197,421
2016-08-02	$17.97	$18.10	$17.60	$17.69	$17.69	282,680
2016-08-01	$18.21	$18.33	$17.91	$17.96	$17.96	285,954
2016-07-29	$18.18	$18.31	$18.01	$18.31	$18.31	181,460
2016-07-28	$18.55	$18.65	$18.33	$18.41	$18.41	162,054
2016-07-27	$18.96	$18.96	$18.24	$18.52	$18.52	254,012
2016-07-26	$18.73	$18.97	$18.70	$18.82	$18.82	237,807
2016-07-25	$18.85	$18.95	$18.60	$18.78	$18.78	220,789
2016-07-22	$19.13	$19.13	$18.87	$18.91	$18.91	144,122
2016-07-21	$19.35	$19.51	$19.13	$19.14	$19.14	159,480
2016-07-20	$19.42	$19.58	$19.18	$19.41	$19.41	149,014
2016-07-19	$19.45	$19.59	$19.33	$19.40	$19.40	178,478
2016-07-18	$19.49	$19.66	$19.29	$19.49	$19.49	175,148
2016-07-15	$19.60	$19.61	$19.36	$19.51	$19.51	149,845
2016-07-14	$19.56	$19.61	$19.41	$19.45	$19.45	189,701
2016-07-13	$19.82	$19.96	$19.13	$19.37	$19.37	288,992
2016-07-12	$19.55	$19.91	$19.46	$19.82	$19.82	268,768
2016-07-11	$19.50	$19.63	$19.22	$19.25	$19.25	235,307
2016-07-08	$19.10	$19.44	$18.93	$19.34	$19.34	288,120
2016-07-07	$19.01	$19.29	$18.76	$18.85	$18.85	839,765
2016-07-06	$18.56	$19.14	$18.27	$19.01	$19.01	684,471
2016-07-05	$18.97	$19.18	$18.49	$18.69	$18.69	397,996
2016-07-01	$18.92	$19.46	$18.92	$19.16	$19.16	135,948
2016-06-30	$18.71	$18.92	$18.55	$18.91	$18.91	231,177
2016-06-29	$18.57	$18.82	$18.24	$18.68	$18.68	318,777
2016-06-28	$18.22	$18.38	$18.04	$18.30	$18.30	544,489
2016-06-27	$17.93	$18.11	$17.68	$18.04	$18.04	661,402
2016-06-24	$17.85	$18.41	$17.19	$18.24	$18.24	1,719,266
2016-06-23	$18.53	$19.36	$18.29	$19.12	$19.12	1,410,164
2016-06-22	$18.26	$18.49	$18.22	$18.27	$18.27	98,589
2016-06-21	$18.56	$18.56	$18.06	$18.27	$18.27	120,207
2016-06-20	$18.64	$18.95	$18.46	$18.57	$18.57	292,860
2016-06-17	$18.46	$18.54	$18.20	$18.30	$18.30	279,399
2016-06-16	$18.36	$18.50	$18.00	$18.44	$18.44	135,400
2016-06-15	$18.61	$18.80	$18.51	$18.54	$18.54	351,265
2016-06-14	$18.90	$19.06	$18.22	$18.50	$18.50	184,270
2016-06-13	$19.16	$19.20	$18.78	$19.00	$19.00	261,770
2016-06-10	$19.28	$19.28	$19.00	$19.20	$19.20	165,336
2016-06-09	$19.41	$19.61	$19.21	$19.42	$19.42	130,341
2016-06-08	$19.90	$19.90	$19.56	$19.56	$19.56	198,678
2016-06-07	$19.39	$19.87	$19.39	$19.74	$19.74	196,187
2016-06-06	$19.44	$19.77	$19.31	$19.50	$19.50	283,944
2016-06-03	$19.36	$19.45	$19.09	$19.43	$19.43	236,340
2016-06-02	$18.77	$19.32	$18.66	$19.28	$19.28	290,191
2016-06-01	$18.56	$18.91	$18.30	$18.91	$18.91	858,746
2016-05-31	$18.97	$19.07	$18.56	$18.66	$18.66	420,282
2016-05-27	$18.84	$19.08	$18.75	$18.93	$18.93	234,607
2016-05-26	$19.01	$19.14	$18.79	$18.89	$18.89	127,089
2016-05-25	$18.72	$18.96	$18.61	$18.87	$18.87	160,886
2016-05-24	$18.59	$18.74	$18.45	$18.62	$18.62	241,984
2016-05-23	$18.45	$18.60	$18.28	$18.46	$18.46	135,951
2016-05-20	$18.34	$18.61	$18.26	$18.46	$18.46	324,660
2016-05-19	$18.23	$18.40	$18.02	$18.22	$18.22	342,857
2016-05-18	$18.27	$18.59	$18.18	$18.40	$18.40	367,878
2016-05-17	$18.65	$18.75	$18.34	$18.41	$18.41	355,195
2016-05-16	$18.23	$18.71	$18.14	$18.68	$18.68	625,863
2016-05-13	$18.00	$18.19	$17.95	$18.04	$18.04	495,934
2016-05-12	$18.68	$18.68	$17.99	$18.01	$18.01	266,041
2016-05-11	$18.45	$19.03	$18.42	$18.57	$18.57	616,614
2016-05-10	$17.43	$17.82	$17.36	$17.75	$17.75	785,432
2016-05-09	$17.44	$17.48	$17.08	$17.32	$17.32	286,741
2016-05-06	$16.75	$17.44	$16.61	$17.39	$17.39	781,456
2016-05-05	$17.57	$17.57	$16.48	$16.68	$16.68	395,620
2016-05-04	$17.00	$17.64	$16.07	$17.00	$17.00	1,919,195
2016-05-03	$17.57	$17.60	$16.98	$16.98	$16.98	330,195
2016-05-02	$17.48	$17.90	$17.10	$17.74	$17.74	166,026
2016-04-29	$17.64	$17.67	$17.26	$17.40	$17.40	247,053
2016-04-28	$18.06	$18.18	$17.55	$17.58	$17.58	149,718
2016-04-27	$17.97	$18.20	$17.83	$18.09	$18.09	86,228
2016-04-26	$17.78	$18.08	$17.65	$18.04	$18.04	128,573
2016-04-25	$17.98	$18.10	$17.65	$17.70	$17.70	93,158
2016-04-22	$17.97	$18.20	$17.81	$18.08	$18.08	93,420
2016-04-21	$18.11	$18.27	$17.90	$17.90	$17.90	94,688
2016-04-20	$18.15	$18.34	$17.97	$18.11	$18.11	190,071
2016-04-19	$18.15	$18.33	$18.01	$18.14	$18.14	105,172
2016-04-18	$18.00	$18.06	$17.73	$18.05	$18.05	190,202
2016-04-15	$17.59	$17.98	$17.59	$17.90	$17.90	243,875
2016-04-14	$17.74	$17.81	$17.50	$17.69	$17.69	123,014
2016-04-13	$17.58	$17.72	$17.42	$17.71	$17.71	609,735
2016-04-12	$17.04	$17.51	$17.04	$17.46	$17.46	226,435
2016-04-11	$17.10	$17.32	$16.94	$17.05	$17.05	190,518
2016-04-08	$17.02	$17.21	$16.72	$16.93	$16.93	235,264
2016-04-07	$16.63	$17.02	$16.57	$16.80	$16.80	260,873
2016-04-06	$16.80	$16.92	$16.51	$16.78	$16.78	132,788
2016-04-05	$16.85	$16.93	$16.54	$16.82	$16.82	126,709
2016-04-04	$17.20	$17.29	$16.94	$16.99	$16.99	155,370
2016-04-01	$16.97	$17.28	$16.89	$17.24	$17.24	123,449
2016-03-31	$17.36	$17.38	$16.97	$17.18	$17.18	144,255
2016-03-30	$17.17	$17.72	$17.17	$17.41	$17.41	266,268
2016-03-29	$16.52	$17.13	$16.47	$17.08	$17.08	266,355
2016-03-28	$16.61	$16.77	$16.37	$16.61	$16.61	196,836
2016-03-24	$16.44	$16.66	$16.06	$16.52	$16.52	426,247
2016-03-23	$16.67	$16.72	$16.37	$16.53	$16.53	169,282
2016-03-22	$16.70	$16.91	$16.60	$16.76	$16.76	251,587
2016-03-21	$16.54	$16.87	$16.26	$16.85	$16.85	590,042
2016-03-18	$16.95	$16.99	$16.13	$16.52	$16.52	1,162,484
2016-03-17	$16.75	$17.15	$16.68	$16.83	$16.83	405,337
2016-03-16	$16.06	$16.73	$16.04	$16.68	$16.68	543,440
2016-03-15	$16.87	$16.87	$16.04	$16.10	$16.10	353,565
2016-03-14	$16.77	$17.10	$16.58	$16.97	$16.97	228,037
2016-03-11	$16.62	$17.04	$16.62	$16.85	$16.85	159,613
2016-03-10	$16.48	$16.65	$16.00	$16.41	$16.41	171,015
2016-03-09	$16.00	$16.39	$15.62	$16.36	$16.36	199,379
2016-03-08	$16.55	$16.68	$15.75	$15.85	$15.85	337,258
2016-03-07	$16.41	$16.86	$16.41	$16.67	$16.67	393,023
2016-03-04	$16.54	$16.89	$16.11	$16.45	$16.45	281,057
2016-03-03	$16.50	$17.04	$16.46	$16.54	$16.54	321,425
2016-03-02	$16.19	$16.71	$16.09	$16.56	$16.56	277,453
2016-03-01	$16.05	$16.92	$15.76	$16.18	$16.18	643,891
2016-02-29	$15.40	$15.87	$15.26	$15.73	$15.73	360,991
2016-02-26	$15.40	$15.62	$15.10	$15.28	$15.28	391,786
2016-02-25	$13.82	$15.91	$13.82	$15.43	$15.43	506,695
2016-02-24	$13.20	$14.09	$11.60	$14.01	$14.01	714,246
2016-02-23	$13.82	$13.98	$13.60	$13.90	$13.90	420,090
2016-02-22	$13.20	$13.99	$13.05	$13.96	$13.96	315,461
2016-02-19	$12.86	$12.99	$12.52	$12.96	$12.96	793,623
2016-02-18	$13.00	$13.18	$12.52	$12.88	$12.88	1,723,674
2016-02-17	$12.31	$13.17	$12.29	$12.92	$12.92	260,118
2016-02-16	$12.64	$12.64	$11.80	$12.17	$12.17	257,568
2016-02-12	$11.27	$12.08	$11.02	$11.99	$11.99	204,305
2016-02-11	$10.88	$11.24	$10.65	$11.12	$11.12	157,350
2016-02-10	$11.41	$11.62	$11.07	$11.12	$11.12	192,867
2016-02-09	$11.58	$11.67	$11.23	$11.39	$11.39	177,974
2016-02-08	$11.80	$11.80	$11.33	$11.74	$11.74	179,888
2016-02-05	$12.68	$12.82	$11.91	$11.97	$11.97	213,343
2016-02-04	$11.73	$12.97	$11.73	$12.79	$12.79	226,267
2016-02-03	$11.83	$11.83	$11.19	$11.71	$11.71	568,342
2016-02-02	$12.40	$12.47	$11.66	$11.68	$11.68	279,007
2016-02-01	$12.64	$12.70	$12.38	$12.57	$12.57	255,997
2016-01-29	$12.57	$12.83	$12.48	$12.71	$12.71	403,459
2016-01-28	$12.81	$12.91	$12.42	$12.43	$12.43	149,857
2016-01-27	$12.80	$12.96	$12.53	$12.68	$12.68	143,593
2016-01-26	$12.98	$13.16	$12.75	$12.87	$12.87	197,014
2016-01-25	$13.19	$13.36	$12.81	$12.90	$12.90	286,217
2016-01-22	$13.11	$13.52	$12.92	$13.28	$13.28	443,858
2016-01-21	$12.75	$13.14	$12.62	$12.85	$12.85	565,928
2016-01-20	$13.90	$13.90	$12.40	$12.75	$12.75	1,120,903
2016-01-19	$14.46	$15.00	$14.17	$14.26	$14.26	249,180
2016-01-15	$14.43	$14.90	$14.10	$14.30	$14.30	323,238
2016-01-14	$14.35	$15.11	$14.25	$14.87	$14.87	192,732
2016-01-13	$14.71	$14.96	$14.17	$14.32	$14.32	626,284
2016-01-12	$15.14	$15.34	$14.31	$14.68	$14.68	240,999
2016-01-11	$15.19	$15.19	$14.80	$15.03	$15.03	285,050
2016-01-08	$15.59	$15.60	$15.00	$15.05	$15.05	247,388
2016-01-07	$15.61	$15.83	$15.42	$15.50	$15.50	249,056
2016-01-06	$15.86	$16.05	$15.58	$15.83	$15.83	433,129
2016-01-05	$16.42	$16.51	$15.93	$16.12	$16.12	191,699
2016-01-04	$16.78	$16.78	$16.08	$16.39	$16.39	303,127
2015-12-31	$16.86	$17.24	$16.38	$17.01	$17.01	198,002
2015-12-30	$16.99	$17.15	$16.81	$16.89	$16.89	193,379
2015-12-29	$17.46	$17.57	$16.62	$16.99	$16.99	185,154
2015-12-28	$17.70	$17.80	$16.74	$17.31	$17.31	431,018
2015-12-24	$17.77	$18.00	$17.60	$17.80	$17.80	90,194
2015-12-23	$17.65	$17.98	$17.52	$17.80	$17.80	190,841
2015-12-22	$16.81	$17.70	$16.81	$17.56	$17.56	143,489
2015-12-21	$16.75	$17.13	$16.69	$16.80	$16.80	138,382
2015-12-18	$16.60	$17.06	$16.51	$16.68	$16.68	446,492
2015-12-17	$16.98	$17.24	$16.64	$16.69	$16.69	271,232
2015-12-16	$16.66	$17.06	$16.51	$16.96	$16.96	315,568
2015-12-15	$16.41	$17.03	$16.37	$16.62	$16.62	388,214
2015-12-14	$16.85	$17.06	$16.18	$16.28	$16.28	233,688
2015-12-11	$16.81	$17.15	$16.62	$16.81	$16.81	368,776
2015-12-10	$16.98	$17.90	$16.90	$17.09	$17.09	195,236
2015-12-09	$16.96	$17.34	$16.74	$16.95	$16.95	256,321
2015-12-08	$17.20	$17.44	$16.93	$16.94	$16.94	262,255
2015-12-07	$18.13	$18.25	$17.29	$17.33	$17.33	176,295
2015-12-04	$18.02	$18.33	$17.82	$18.24	$18.24	142,102
2015-12-03	$18.54	$18.81	$17.85	$18.03	$18.03	184,343
2015-12-02	$18.40	$18.87	$18.30	$18.42	$18.42	216,588
2015-12-01	$19.02	$19.06	$18.45	$18.49	$18.49	264,795
2015-11-30	$19.03	$19.20	$18.91	$18.94	$18.94	571,494
2015-11-27	$19.35	$19.35	$18.86	$19.01	$19.01	87,978
2015-11-25	$19.47	$19.59	$19.33	$19.40	$19.40	118,525
2015-11-24	$19.21	$19.61	$19.06	$19.51	$19.51	117,170
2015-11-23	$18.96	$19.36	$18.92	$19.22	$19.22	144,054
2015-11-20	$19.52	$19.71	$18.95	$19.00	$19.00	182,468
2015-11-19	$18.99	$19.50	$18.91	$19.39	$19.39	264,764
2015-11-18	$18.58	$19.16	$18.40	$19.01	$19.01	235,515
2015-11-17	$18.83	$19.31	$18.44	$18.50	$18.50	171,575
2015-11-16	$18.50	$19.02	$18.28	$18.87	$18.87	257,427
2015-11-13	$18.22	$18.70	$18.20	$18.59	$18.59	174,583
2015-11-12	$18.30	$18.65	$18.03	$18.31	$18.31	366,120
2015-11-11	$18.37	$18.45	$18.06	$18.38	$18.38	97,023
2015-11-10	$18.97	$18.98	$18.23	$18.37	$18.37	163,530
2015-11-09	$19.94	$19.94	$18.53	$18.95	$18.95	345,361
2015-11-06	$19.29	$19.95	$19.09	$19.94	$19.94	163,767
2015-11-05	$19.93	$20.16	$18.95	$19.32	$19.32	249,112
2015-11-04	$22.09	$22.09	$19.48	$19.99	$19.99	577,610
2015-11-03	$17.18	$19.16	$17.18	$19.11	$19.11	877,617
2015-11-02	$17.67	$18.44	$17.67	$18.27	$18.27	479,591
2015-10-30	$17.62	$17.73	$17.28	$17.66	$17.66	321,531
2015-10-29	$17.59	$17.91	$17.52	$17.62	$17.62	180,740
2015-10-28	$18.09	$18.21	$17.50	$17.70	$17.70	417,685
2015-10-27	$17.83	$18.07	$17.58	$18.00	$18.00	439,562
2015-10-26	$17.94	$18.25	$17.81	$17.98	$17.98	159,299
2015-10-23	$18.61	$18.73	$17.95	$17.99	$17.99	434,825
2015-10-22	$18.52	$18.77	$18.20	$18.55	$18.55	200,365
2015-10-21	$18.69	$18.69	$18.13	$18.40	$18.40	135,053
2015-10-20	$18.41	$18.78	$18.22	$18.68	$18.68	219,661
2015-10-19	$18.53	$18.67	$18.19	$18.45	$18.45	106,403
2015-10-16	$19.08	$19.19	$18.47	$18.61	$18.61	171,069
2015-10-15	$18.76	$19.08	$18.46	$19.07	$19.07	405,870
2015-10-14	$18.97	$19.16	$18.62	$18.73	$18.73	152,304
2015-10-13	$19.10	$19.25	$18.82	$19.02	$19.02	174,316
2015-10-12	$19.45	$19.69	$18.97	$19.18	$19.18	207,769
2015-10-09	$18.75	$19.57	$18.63	$19.38	$19.38	445,818
2015-10-08	$18.06	$18.81	$17.98	$18.74	$18.74	478,455
2015-10-07	$18.22	$18.30	$17.75	$18.14	$18.14	506,058
2015-10-06	$18.00	$18.45	$17.94	$18.13	$18.13	412,046
2015-10-05	$17.30	$18.07	$17.04	$18.03	$18.03	510,550
2015-10-02	$17.44	$17.44	$16.84	$17.18	$17.18	561,243
2015-10-01	$18.29	$18.86	$17.47	$17.54	$17.54	1,021,383
2015-09-30	$19.30	$19.58	$17.75	$18.15	$18.15	6,453,646
2015-09-29	$19.07	$19.18	$18.37	$19.12	$19.12	666,704
2015-09-28	$20.27	$20.46	$19.07	$19.09	$19.09	449,893
2015-09-25	$20.69	$20.79	$20.17	$20.47	$20.47	428,809
2015-09-24	$20.13	$21.00	$19.84	$20.65	$20.65	423,485
2015-09-23	$20.30	$20.65	$19.99	$20.33	$20.33	385,522
2015-09-22	$20.29	$20.64	$19.71	$20.38	$20.38	459,833
2015-09-21	$21.27	$22.36	$20.30	$20.37	$20.37	818,077
2015-09-18	$22.45	$22.66	$20.77	$20.77	$20.77	2,145,183
2015-09-17	$22.86	$23.00	$22.51	$22.59	$22.59	585,844
2015-09-16	$22.74	$23.19	$22.62	$23.00	$23.00	693,625
2015-09-15	$22.84	$22.84	$22.39	$22.70	$22.70	280,359
2015-09-14	$22.87	$23.07	$22.61	$22.74	$22.74	402,840
2015-09-11	$22.87	$23.43	$22.84	$22.99	$22.99	371,241
2015-09-10	$22.40	$23.26	$22.40	$22.88	$22.88	200,440
2015-09-09	$22.78	$23.50	$22.40	$22.48	$22.48	369,189
2015-09-08	$22.30	$23.29	$22.30	$22.80	$22.80	532,568

Stock Name	Stock Ticker	Industry	Sector	Employees
Dow Inc	DOW	Chemicals	Basic Materials	53,000
Air Products & Chemicals Inc	APD	Chemicals	Basic Materials	17,000
Eastman Chemical Company	EMN	Chemicals	Basic Materials	14,000
Univar Solutions Inc	UNVR	Chemicals	Basic Materials	12,000
Huntsman Corp	HUN	Chemicals	Basic Materials	12,000
Sociedad Quimica Y Minera de Chile S.A.	SQM	Chemicals	Basic Materials	8,825
Celanese Corp - Series A	CE	Chemicals	Basic Materials	7,000
LSB Industries Inc	LXU	Chemicals	Basic Materials	4,000
Valhi Inc	VHI	Chemicals	Basic Materials	3,200
Tronox Holdings plc - Class A	TROX	Chemicals	Basic Materials	2,700

Univar Solutions Inc (UNVR) Exchange: NYSE