Woori Financial Group Inc (WF) Stock Profile

Data as of Aug. 21, 2025

$53.10 ($-0.24) -0.45%

Woori Financial Group Inc - Daily Information

Click for more stock information on Woori Financial Group Inc.

Daily Information	Data
Date	Aug. 21, 2025
Open	$53.35
Previous Close	$53.10
High	$53.58
Low	$53.00
Adjusted Open	$53.35
Previous Adjusted Close	$53.10
Adjusted High	$53.58
Adjusted Low	$53.00

Invest in Woori Financial Group Inc (WF)

Get up to $250 in Bitcoin for funding an account.

Built to help smart investors invest smarter.

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

Company Profile Woori Financial Group Inc

Exchange: NYSE

IPO Date: Oct. 1, 2003

Employees: 124

Sector: Financial Services

Industry: Banks-Regional

Website: Woori Financial Group Inc Website

Address: 51, Sogong-ro, Seoul, South Korea, 04632

Historical Stock Data for Woori Financial Group Inc (WF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-19	$53.35	$53.58	$53.00	$53.10	$53.10	32,623
2025-08-18	$54.07	$54.07	$52.96	$53.34	$53.34	51,373
2025-08-15	$55.63	$55.63	$54.64	$54.77	$54.77	29,277
2025-08-14	$55.38	$55.38	$54.66	$55.08	$55.08	34,434
2025-08-13	$55.63	$55.63	$54.99	$55.47	$55.47	20,649
2025-08-12	$55.25	$55.25	$54.41	$55.20	$55.20	30,930
2025-08-11	$54.31	$54.31	$53.27	$53.93	$53.93	50,355
2025-08-08	$54.36	$55.00	$53.66	$54.73	$54.73	31,247
2025-08-07	$54.64	$54.72	$54.12	$54.72	$54.72	42,511
2025-08-06	$54.02	$54.32	$53.81	$54.09	$54.09	31,992
2025-08-05	$53.19	$53.78	$53.12	$53.78	$53.78	31,256
2025-08-04	$51.92	$52.69	$51.92	$52.20	$52.20	33,999
2025-08-01	$51.25	$51.75	$50.37	$51.43	$51.43	81,118
2025-07-31	$52.86	$53.50	$52.78	$52.89	$52.89	129,277
2025-07-30	$54.33	$54.33	$53.22	$53.44	$53.44	52,405
2025-07-29	$52.50	$53.25	$52.30	$53.20	$53.20	41,239
2025-07-28	$52.06	$53.02	$51.27	$52.13	$52.13	102,872
2025-07-25	$55.51	$55.51	$54.21	$54.73	$54.73	77,903
2025-07-24	$55.72	$56.10	$55.01	$55.20	$55.20	63,125
2025-07-23	$54.76	$55.78	$54.48	$55.53	$55.53	37,502
2025-07-22	$54.59	$54.90	$54.01	$54.38	$54.38	41,603
2025-07-21	$54.70	$55.31	$54.12	$54.59	$54.59	81,362
2025-07-18	$54.03	$54.49	$51.30	$54.03	$54.03	138,567
2025-07-17	$53.85	$55.19	$53.85	$55.16	$55.16	78,172
2025-07-16	$54.62	$54.66	$50.01	$53.79	$53.79	150,913
2025-07-15	$57.78	$57.78	$56.85	$57.36	$57.36	218,306
2025-07-14	$57.78	$57.97	$57.12	$57.61	$57.61	150,370
2025-07-11	$55.61	$56.39	$55.25	$56.00	$56.00	120,181
2025-07-10	$54.31	$55.01	$54.29	$54.66	$54.66	144,318
2025-07-09	$54.04	$54.04	$53.32	$53.46	$53.46	58,296
2025-07-08	$54.45	$55.06	$53.23	$54.17	$54.17	97,611
2025-07-07	$50.99	$51.27	$50.46	$50.55	$50.55	41,855
2025-07-03	$50.69	$50.88	$50.01	$50.68	$50.68	29,207
2025-07-02	$49.52	$50.44	$49.20	$50.17	$50.17	56,960
2025-07-01	$49.42	$49.69	$49.29	$49.62	$49.62	39,134
2025-06-30	$49.34	$49.91	$49.29	$49.73	$49.73	46,213
2025-06-27	$49.03	$49.49	$48.93	$49.04	$49.04	49,739
2025-06-26	$49.50	$49.79	$49.29	$49.38	$49.38	65,311
2025-06-25	$48.80	$49.39	$48.51	$49.16	$49.16	207,857
2025-06-24	$48.20	$48.83	$47.83	$48.59	$48.59	109,798
2025-06-23	$46.03	$46.29	$45.25	$46.11	$46.11	51,371
2025-06-20	$46.37	$46.51	$45.72	$46.06	$46.06	64,733
2025-06-18	$45.43	$45.65	$45.09	$45.36	$45.36	40,512
2025-06-17	$45.66	$46.17	$44.80	$45.21	$45.21	48,255
2025-06-16	$45.50	$46.53	$45.50	$45.92	$45.92	63,953
2025-06-13	$44.87	$45.02	$44.42	$44.89	$44.89	43,651
2025-06-12	$45.13	$45.68	$44.99	$45.26	$45.26	38,655
2025-06-11	$44.67	$44.71	$44.08	$44.66	$44.66	22,622
2025-06-10	$44.96	$45.00	$44.40	$44.68	$44.68	43,795
2025-06-09	$44.63	$45.45	$44.27	$45.23	$45.23	85,753
2025-06-06	$44.00	$44.06	$43.30	$43.67	$43.67	55,100
2025-06-05	$44.19	$44.43	$43.45	$43.96	$43.96	45,306
2025-06-04	$43.62	$44.72	$43.18	$44.18	$44.18	87,703
2025-06-03	$41.24	$41.46	$40.92	$41.27	$41.27	28,061
2025-06-02	$41.67	$41.67	$40.48	$41.25	$41.25	47,327
2025-05-30	$42.23	$42.80	$41.59	$41.69	$41.69	45,806
2025-05-29	$41.07	$42.18	$40.99	$42.16	$42.16	83,022
2025-05-28	$40.08	$40.41	$39.63	$40.20	$40.20	33,179
2025-05-27	$39.94	$42.67	$39.49	$40.20	$40.20	45,846
2025-05-23	$39.25	$39.93	$38.78	$39.81	$39.81	29,341
2025-05-22	$38.95	$39.42	$38.58	$39.30	$39.30	58,377
2025-05-21	$39.25	$39.37	$38.80	$39.12	$39.12	65,621
2025-05-20	$38.99	$39.22	$38.87	$39.04	$39.04	44,393
2025-05-19	$38.32	$39.11	$38.32	$39.11	$39.11	34,729
2025-05-16	$39.00	$39.33	$38.43	$38.43	$38.43	57,347
2025-05-15	$38.62	$41.30	$37.60	$39.00	$39.00	143,078
2025-05-14	$38.26	$38.59	$38.18	$38.42	$38.42	22,784
2025-05-13	$37.95	$38.25	$37.40	$37.87	$37.87	46,783
2025-05-12	$37.88	$38.41	$37.41	$38.02	$38.02	42,691
2025-05-09	$37.98	$37.98	$37.35	$37.72	$37.72	38,344
2025-05-08	$37.99	$38.35	$37.75	$37.83	$37.83	24,119
2025-05-07	$37.98	$38.33	$37.47	$38.11	$38.11	52,861
2025-05-06	$37.99	$38.72	$37.98	$38.25	$38.25	35,377
2025-05-05	$37.78	$38.59	$37.78	$38.16	$38.16	44,164
2025-05-02	$37.23	$38.17	$37.23	$37.82	$37.82	53,453
2025-05-01	$37.01	$37.19	$36.70	$36.91	$36.91	51,539
2025-04-30	$36.95	$37.43	$36.50	$37.07	$37.07	60,108
2025-04-29	$36.68	$36.77	$35.86	$36.52	$36.52	62,304
2025-04-28	$35.55	$35.79	$35.31	$35.55	$35.55	97,394
2025-04-25	$36.45	$36.45	$34.80	$35.86	$35.86	62,609
2025-04-24	$36.45	$36.74	$36.21	$36.61	$36.61	66,422
2025-04-23	$36.74	$37.39	$36.09	$36.44	$36.44	52,918
2025-04-22	$35.61	$36.72	$35.61	$36.66	$36.66	116,268
2025-04-21	$35.14	$35.72	$35.08	$35.46	$35.46	87,478
2025-04-17	$34.86	$35.30	$34.33	$34.74	$34.74	73,835
2025-04-16	$34.02	$34.95	$34.02	$34.74	$34.74	59,687
2025-04-15	$33.83	$34.63	$33.70	$34.30	$34.30	63,649
2025-04-14	$33.61	$34.42	$33.21	$33.72	$33.72	84,354
2025-04-11	$32.50	$33.73	$32.50	$33.68	$33.68	90,291
2025-04-10	$32.27	$32.38	$30.75	$32.20	$32.20	162,916
2025-04-09	$30.25	$32.80	$30.13	$32.68	$32.68	111,941
2025-04-08	$32.09	$32.40	$29.44	$30.46	$30.46	86,918
2025-04-07	$30.69	$33.81	$30.32	$31.85	$31.85	123,555
2025-04-04	$32.25	$32.85	$31.02	$31.76	$31.76	132,168
2025-04-03	$33.69	$33.99	$33.01	$33.27	$33.27	55,568
2025-04-02	$33.88	$34.15	$33.38	$34.11	$34.11	43,656
2025-04-01	$33.77	$34.17	$33.50	$33.88	$33.88	50,861
2025-03-31	$33.13	$33.69	$32.56	$33.38	$33.38	65,137
2025-03-28	$33.59	$33.69	$32.92	$33.33	$33.33	51,919
2025-03-27	$34.00	$34.14	$33.46	$33.73	$33.73	29,410
2025-03-26	$34.57	$34.57	$34.07	$34.23	$34.23	20,622
2025-03-25	$34.40	$34.70	$34.14	$34.44	$34.44	42,675
2025-03-24	$34.39	$34.50	$34.14	$34.39	$34.39	65,667
2025-03-21	$33.64	$34.49	$33.64	$34.13	$34.13	38,892
2025-03-20	$34.10	$34.19	$33.83	$33.87	$33.87	17,753
2025-03-19	$34.09	$34.54	$33.56	$34.34	$34.34	38,848
2025-03-18	$34.00	$34.24	$33.86	$34.12	$34.12	40,005
2025-03-17	$33.58	$34.41	$33.58	$34.10	$34.10	54,543
2025-03-14	$32.82	$33.44	$32.82	$33.38	$33.38	34,505
2025-03-13	$33.01	$33.09	$32.68	$32.80	$32.80	43,482
2025-03-12	$33.10	$33.14	$32.57	$33.06	$33.06	50,984
2025-03-11	$32.48	$32.99	$32.38	$32.62	$32.62	70,706
2025-03-10	$33.27	$33.27	$32.27	$32.44	$32.44	50,789
2025-03-07	$32.76	$33.33	$32.60	$33.29	$33.29	57,417
2025-03-06	$33.48	$33.62	$32.79	$32.97	$32.97	110,923
2025-03-05	$33.10	$33.83	$32.75	$33.59	$33.59	61,624
2025-03-04	$34.07	$34.07	$32.80	$33.13	$33.13	86,325
2025-03-03	$34.12	$34.49	$33.50	$34.26	$34.26	110,931
2025-02-28	$34.25	$34.28	$33.69	$34.04	$34.04	60,761
2025-02-27	$35.76	$35.86	$35.09	$35.48	$35.48	93,977
2025-02-26	$35.58	$35.90	$35.44	$35.73	$35.73	16,407
2025-02-25	$35.59	$35.83	$35.27	$35.72	$35.72	48,663
2025-02-24	$35.74	$35.98	$35.22	$35.64	$35.64	96,257
2025-02-21	$35.74	$35.79	$35.00	$35.23	$35.23	72,365
2025-02-20	$35.60	$35.85	$35.42	$35.75	$35.75	34,359
2025-02-19	$35.49	$35.93	$35.49	$35.80	$35.80	36,766
2025-02-18	$35.35	$35.90	$35.19	$35.80	$35.80	61,920
2025-02-14	$35.27	$35.49	$34.48	$35.17	$35.17	70,083
2025-02-13	$35.15	$35.51	$34.63	$35.42	$35.42	84,188
2025-02-12	$33.99	$34.86	$33.95	$34.63	$34.63	63,674
2025-02-11	$33.75	$34.00	$33.07	$33.94	$33.94	54,305
2025-02-10	$33.20	$34.29	$33.20	$33.87	$33.87	77,519
2025-02-07	$32.58	$32.70	$31.90	$32.32	$32.32	53,090
2025-02-06	$32.37	$32.64	$32.25	$32.47	$32.47	71,879
2025-02-05	$32.57	$32.77	$32.29	$32.56	$32.56	37,310
2025-02-04	$32.24	$32.73	$32.24	$32.43	$32.43	45,775
2025-02-03	$31.69	$32.17	$31.31	$31.95	$31.95	50,374
2025-01-31	$33.16	$33.16	$32.43	$32.70	$32.70	73,770
2025-01-30	$32.54	$32.91	$32.46	$32.69	$32.69	55,113
2025-01-29	$32.83	$32.83	$31.89	$32.34	$32.34	113,902
2025-01-28	$32.31	$32.97	$32.02	$32.67	$32.67	80,635
2025-01-27	$32.79	$32.91	$32.36	$32.59	$32.59	105,620
2025-01-24	$32.99	$33.20	$32.81	$32.93	$32.93	29,651
2025-01-23	$32.89	$33.31	$32.78	$33.00	$33.00	37,206
2025-01-22	$32.84	$33.07	$32.65	$32.91	$32.91	60,891
2025-01-21	$32.39	$32.89	$32.39	$32.75	$32.75	42,546
2025-01-17	$32.14	$32.32	$31.98	$32.13	$32.13	40,757
2025-01-16	$32.22	$32.33	$32.04	$32.15	$32.15	44,408
2025-01-15	$32.40	$32.62	$32.22	$32.34	$32.34	37,300
2025-01-14	$32.08	$32.16	$31.85	$32.01	$32.01	41,885
2025-01-13	$31.33	$32.04	$31.33	$31.91	$31.91	64,406
2025-01-10	$31.03	$31.67	$31.03	$31.41	$31.41	79,965
2025-01-08	$31.35	$31.70	$31.20	$31.44	$31.44	57,074
2025-01-07	$31.60	$31.92	$31.47	$31.62	$31.62	70,910
2025-01-06	$31.70	$31.92	$31.45	$31.70	$31.70	52,104
2025-01-03	$31.06	$31.48	$31.00	$31.43	$31.43	88,360
2025-01-02	$31.20	$31.37	$31.02	$31.09	$31.09	67,821
2024-12-31	$31.21	$31.50	$31.01	$31.25	$31.25	41,838
2024-12-30	$31.13	$31.36	$30.92	$31.21	$31.21	63,489
2024-12-27	$31.59	$31.63	$31.15	$31.37	$31.37	95,810
2024-12-26	$31.95	$32.25	$31.62	$31.92	$31.92	49,323
2024-12-24	$32.25	$32.39	$32.13	$32.27	$32.27	20,273
2024-12-23	$32.06	$32.26	$31.68	$32.08	$32.08	79,103
2024-12-20	$31.72	$32.47	$31.65	$32.12	$32.12	62,413
2024-12-19	$31.92	$32.14	$31.74	$31.83	$31.83	54,013
2024-12-18	$32.49	$32.87	$31.87	$31.90	$31.90	70,873
2024-12-17	$32.10	$32.28	$31.82	$31.96	$31.96	85,635
2024-12-16	$32.61	$32.94	$32.51	$32.62	$32.62	53,725
2024-12-13	$33.11	$33.11	$32.73	$33.00	$33.00	46,870
2024-12-12	$33.08	$33.28	$32.80	$32.94	$32.94	50,784
2024-12-11	$33.00	$33.19	$32.90	$33.03	$33.03	45,075
2024-12-10	$32.89	$33.00	$32.54	$32.71	$32.71	79,930
2024-12-09	$33.20	$33.44	$32.50	$32.84	$32.84	162,590
2024-12-06	$34.32	$34.32	$33.96	$34.19	$34.19	59,771
2024-12-05	$34.10	$34.52	$33.93	$34.19	$34.19	97,201
2024-12-04	$35.27	$35.39	$35.01	$35.01	$35.01	91,625
2024-12-03	$35.40	$35.50	$34.35	$35.32	$35.32	123,655
2024-12-02	$35.81	$36.02	$35.62	$35.86	$35.86	64,213
2024-11-29	$35.65	$35.90	$35.65	$35.74	$35.74	28,686
2024-11-27	$35.73	$36.06	$35.61	$35.99	$35.99	45,011
2024-11-26	$35.54	$35.55	$35.29	$35.46	$35.46	36,810
2024-11-25	$35.90	$36.09	$35.81	$35.91	$35.91	36,236
2024-11-22	$35.68	$35.85	$35.60	$35.79	$35.79	32,133
2024-11-21	$35.66	$36.02	$35.66	$35.95	$35.95	32,553
2024-11-20	$35.37	$35.52	$35.30	$35.44	$35.44	73,630
2024-11-19	$34.35	$35.22	$34.35	$35.22	$35.22	72,617
2024-11-18	$34.46	$34.59	$34.36	$34.45	$34.45	73,002
2024-11-15	$33.99	$34.05	$33.84	$33.93	$33.93	39,692
2024-11-14	$34.18	$34.25	$33.96	$33.99	$33.99	52,293
2024-11-13	$34.04	$34.28	$34.03	$34.07	$34.07	51,669
2024-11-12	$34.18	$34.18	$33.84	$34.04	$34.04	61,039
2024-11-11	$34.17	$34.46	$34.12	$34.28	$34.28	63,795
2024-11-08	$34.60	$34.71	$34.16	$34.24	$34.24	43,211
2024-11-07	$34.86	$34.89	$34.62	$34.69	$34.69	47,851
2024-11-06	$34.53	$34.53	$34.10	$34.28	$34.28	86,416
2024-11-05	$34.38	$34.56	$34.38	$34.54	$34.54	42,772
2024-11-04	$34.25	$34.34	$33.97	$33.97	$33.97	56,924
2024-11-01	$34.09	$34.48	$34.05	$34.06	$34.06	76,259
2024-10-31	$33.89	$33.89	$33.41	$33.66	$33.66	84,596
2024-10-30	$34.87	$34.94	$34.25	$34.25	$34.25	102,418
2024-10-29	$34.98	$35.15	$34.75	$35.08	$35.08	96,736
2024-10-28	$35.40	$35.40	$34.35	$34.54	$34.54	175,159
2024-10-25	$37.20	$37.36	$36.59	$36.79	$36.79	48,134
2024-10-24	$36.15	$36.26	$36.01	$36.22	$36.22	32,546
2024-10-23	$36.15	$36.18	$35.80	$35.98	$35.98	29,861
2024-10-22	$35.99	$36.29	$35.99	$36.29	$36.29	45,803
2024-10-21	$36.00	$36.01	$35.57	$35.61	$35.61	39,440
2024-10-18	$36.07	$36.21	$36.01	$36.11	$36.11	46,852
2024-10-17	$36.68	$36.68	$36.06	$36.20	$36.20	67,219
2024-10-16	$36.22	$36.74	$36.22	$36.69	$36.69	49,865
2024-10-15	$37.04	$37.04	$36.13	$36.14	$36.14	68,493
2024-10-14	$36.42	$37.13	$36.36	$37.04	$37.04	75,508
2024-10-11	$35.80	$35.90	$35.55	$35.77	$35.77	88,999
2024-10-10	$35.75	$35.81	$35.56	$35.68	$35.68	66,231
2024-10-09	$35.73	$35.99	$35.62	$35.91	$35.91	106,905
2024-10-08	$35.82	$35.82	$35.34	$35.75	$35.75	67,012
2024-10-07	$35.76	$35.90	$35.60	$35.75	$35.75	40,421
2024-10-04	$35.41	$35.41	$34.98	$35.18	$35.18	75,538
2024-10-03	$35.22	$35.22	$34.87	$35.06	$35.06	52,126
2024-10-02	$35.61	$35.66	$35.18	$35.39	$35.39	78,388
2024-10-01	$35.80	$35.84	$35.14	$35.40	$35.40	45,787
2024-09-30	$36.18	$36.18	$35.56	$35.73	$35.73	67,008
2024-09-27	$37.07	$37.07	$36.67	$36.71	$36.71	58,393
2024-09-26	$36.56	$37.46	$36.56	$37.44	$37.44	80,335
2024-09-25	$35.82	$35.82	$35.07	$35.18	$35.18	85,444
2024-09-24	$36.18	$36.26	$35.88	$36.23	$36.23	70,970
2024-09-23	$35.94	$36.02	$35.58	$35.92	$35.92	116,696
2024-09-20	$36.35	$36.61	$35.55	$35.90	$35.90	162,601
2024-09-19	$36.91	$37.00	$36.24	$36.62	$36.62	139,408
2024-09-18	$35.90	$36.27	$35.66	$35.71	$35.71	52,601
2024-09-17	$36.32	$36.32	$35.60	$35.72	$35.72	38,249
2024-09-16	$35.48	$35.99	$35.26	$35.73	$35.73	56,194
2024-09-13	$34.86	$35.47	$34.86	$35.23	$35.23	44,215
2024-09-12	$34.23	$34.40	$33.93	$34.38	$34.38	53,607
2024-09-11	$34.52	$34.52	$33.36	$34.10	$34.10	112,704
2024-09-10	$35.65	$35.65	$34.55	$34.91	$34.91	39,469
2024-09-09	$35.54	$35.79	$35.37	$35.69	$35.69	48,096
2024-09-06	$36.41	$36.88	$35.49	$35.57	$35.57	58,188
2024-09-05	$36.35	$36.54	$36.13	$36.36	$36.36	49,039
2024-09-04	$36.10	$36.37	$35.94	$36.06	$36.06	62,036
2024-09-03	$36.30	$36.58	$36.12	$36.22	$36.22	62,747
2024-08-30	$36.42	$36.42	$35.91	$36.23	$36.23	90,015
2024-08-29	$36.72	$36.85	$36.19	$36.85	$36.85	64,841
2024-08-28	$36.70	$36.72	$36.05	$36.40	$36.40	91,821
2024-08-27	$37.14	$37.45	$36.95	$37.33	$37.33	73,262
2024-08-26	$37.83	$38.05	$37.58	$37.72	$37.72	55,934
2024-08-23	$37.53	$37.85	$37.19	$37.84	$37.84	55,185
2024-08-22	$37.27	$37.36	$37.00	$37.27	$37.27	27,420
2024-08-21	$36.90	$37.30	$36.83	$37.19	$37.19	56,499
2024-08-20	$37.29	$37.37	$36.96	$37.21	$37.21	108,428
2024-08-19	$35.94	$36.49	$35.94	$36.38	$36.38	54,247
2024-08-16	$34.45	$34.85	$34.28	$34.79	$34.79	53,089
2024-08-15	$34.19	$34.63	$34.07	$34.29	$34.29	30,834
2024-08-14	$33.75	$34.33	$33.75	$34.19	$34.19	81,863
2024-08-13	$32.90	$33.57	$32.80	$33.43	$33.43	37,834
2024-08-12	$32.71	$32.71	$32.35	$32.41	$32.41	48,500
2024-08-09	$32.40	$32.78	$32.30	$32.57	$32.57	27,026
2024-08-08	$32.12	$32.47	$31.98	$32.32	$32.32	43,798
2024-08-07	$32.14	$32.60	$31.87	$31.94	$31.94	65,183
2024-08-06	$31.89	$31.89	$31.15	$31.56	$31.56	106,565
2024-08-05	$31.05	$32.19	$30.77	$31.90	$31.90	120,019
2024-08-02	$33.56	$33.56	$32.87	$33.05	$33.05	62,831
2024-08-01	$35.00	$35.16	$34.22	$34.34	$34.34	73,471
2024-07-31	$34.81	$35.61	$34.53	$35.24	$35.24	67,703
2024-07-30	$34.80	$34.86	$34.04	$34.67	$34.67	153,117
2024-07-29	$35.59	$35.79	$34.98	$35.03	$35.03	143,407
2024-07-26	$34.00	$36.21	$34.00	$36.08	$36.08	140,376
2024-07-25	$31.84	$33.33	$31.84	$32.66	$32.66	95,459
2024-07-24	$32.30	$32.36	$31.72	$31.75	$31.75	128,690
2024-07-23	$32.48	$32.81	$32.39	$32.75	$32.75	95,699
2024-07-22	$32.44	$32.86	$32.33	$32.78	$32.78	85,384
2024-07-19	$32.19	$32.40	$32.05	$32.11	$32.11	25,615
2024-07-18	$32.70	$32.70	$32.04	$32.18	$32.18	90,045
2024-07-17	$32.41	$32.88	$32.40	$32.84	$32.84	84,647
2024-07-16	$32.48	$32.67	$32.40	$32.55	$32.55	125,628
2024-07-15	$32.60	$32.63	$32.36	$32.54	$32.54	104,649
2024-07-12	$33.19	$33.19	$32.72	$32.83	$32.83	66,850
2024-07-11	$33.00	$33.17	$32.92	$33.04	$33.04	60,456
2024-07-10	$32.29	$32.73	$31.97	$32.65	$32.65	77,580
2024-07-09	$32.19	$32.42	$32.00	$32.32	$32.32	66,790
2024-07-08	$32.53	$32.53	$32.09	$32.42	$32.42	50,475
2024-07-05	$32.51	$32.51	$32.13	$32.30	$32.30	56,270
2024-07-03	$32.01	$32.49	$31.73	$32.46	$32.46	39,851
2024-07-02	$31.32	$32.04	$31.32	$32.04	$32.04	80,330
2024-07-01	$31.56	$31.88	$31.31	$31.41	$31.41	64,580
2024-06-28	$32.32	$32.62	$32.02	$32.04	$32.04	50,352
2024-06-27	$31.61	$31.78	$31.21	$31.74	$31.74	38,339
2024-06-26	$31.41	$31.41	$30.73	$31.29	$31.29	53,535
2024-06-25	$31.68	$31.79	$31.43	$31.67	$31.67	60,556
2024-06-24	$31.40	$31.89	$31.35	$31.87	$31.87	35,194
2024-06-21	$30.96	$31.19	$30.80	$31.05	$31.05	34,486
2024-06-20	$31.24	$31.36	$30.99	$31.31	$31.31	36,464
2024-06-18	$30.95	$31.26	$30.81	$31.18	$31.18	33,796
2024-06-17	$30.87	$30.90	$30.45	$30.87	$30.87	56,662
2024-06-14	$30.60	$30.91	$30.44	$30.91	$30.91	39,560
2024-06-13	$30.71	$30.82	$30.46	$30.65	$30.65	64,254
2024-06-12	$31.38	$31.76	$31.26	$31.46	$31.46	47,449
2024-06-11	$30.78	$30.78	$30.39	$30.77	$30.77	66,551
2024-06-10	$31.03	$31.04	$30.75	$30.93	$30.93	31,217
2024-06-07	$31.33	$31.33	$31.03	$31.18	$31.18	27,983
2024-06-06	$31.47	$31.60	$31.14	$31.33	$31.33	42,396
2024-06-05	$31.22	$31.63	$30.76	$31.63	$31.63	80,392
2024-06-04	$31.10	$31.19	$30.71	$31.04	$31.04	45,514
2024-06-03	$31.32	$31.44	$30.85	$31.44	$31.44	40,838
2024-05-31	$31.37	$31.40	$30.75	$31.11	$31.11	51,640
2024-05-30	$31.00	$31.49	$30.84	$31.15	$31.15	57,398
2024-05-29	$31.19	$31.50	$31.01	$31.08	$31.08	132,307
2024-05-28	$31.79	$31.91	$31.58	$31.61	$31.61	177,795
2024-05-24	$32.08	$32.54	$31.76	$32.20	$32.20	58,948
2024-05-23	$32.59	$32.72	$31.76	$31.93	$31.93	77,460
2024-05-22	$33.13	$33.13	$32.57	$32.88	$32.88	33,097
2024-05-21	$32.94	$33.30	$32.77	$33.25	$33.25	25,129
2024-05-20	$32.75	$32.86	$32.60	$32.74	$32.74	38,202
2024-05-17	$32.47	$32.84	$32.34	$32.76	$32.76	21,667
2024-05-16	$32.67	$32.98	$32.62	$32.74	$32.74	36,788
2024-05-15	$32.58	$32.82	$32.39	$32.70	$32.70	30,138
2024-05-14	$32.12	$32.64	$31.72	$32.32	$32.32	40,292
2024-05-13	$32.58	$33.03	$32.16	$32.52	$32.52	35,815
2024-05-10	$32.17	$32.25	$31.92	$32.23	$32.23	32,192
2024-05-09	$31.80	$31.99	$31.60	$31.84	$31.84	22,101
2024-05-08	$31.80	$32.27	$31.80	$32.20	$32.20	39,480
2024-05-07	$32.15	$32.15	$31.36	$31.46	$31.46	63,018
2024-05-06	$31.88	$31.91	$31.65	$31.91	$31.91	33,788
2024-05-03	$31.53	$31.80	$31.44	$31.73	$31.73	44,403
2024-05-02	$31.00	$31.16	$30.53	$31.03	$31.03	29,773
2024-05-01	$31.37	$31.87	$30.84	$31.09	$31.09	35,651
2024-04-30	$31.37	$31.40	$30.90	$31.20	$31.20	45,061
2024-04-29	$30.88	$31.46	$30.84	$31.45	$31.45	55,915
2024-04-26	$30.88	$31.40	$30.88	$31.05	$31.05	28,176
2024-04-25	$30.39	$30.75	$30.28	$30.56	$30.56	27,810
2024-04-24	$30.82	$30.82	$30.43	$30.44	$30.44	36,332
2024-04-23	$31.08	$31.19	$30.98	$31.16	$31.16	49,002
2024-04-22	$30.47	$30.98	$30.47	$30.85	$30.85	66,735
2024-04-19	$29.59	$29.89	$29.59	$29.69	$29.69	27,725
2024-04-18	$29.34	$29.66	$29.07	$29.36	$29.36	43,760
2024-04-17	$28.89	$29.07	$28.49	$28.84	$28.84	41,814
2024-04-16	$29.04	$29.10	$28.81	$28.84	$28.84	68,829
2024-04-15	$29.64	$29.99	$29.10	$29.20	$29.20	37,735
2024-04-12	$29.33	$29.51	$28.90	$29.02	$29.02	49,052
2024-04-11	$30.58	$30.58	$30.11	$30.36	$30.36	27,679
2024-04-10	$31.00	$31.00	$30.07	$30.32	$30.32	35,727
2024-04-09	$31.38	$31.47	$30.78	$31.47	$31.47	67,566
2024-04-08	$31.51	$31.78	$31.25	$31.47	$31.47	99,002
2024-04-05	$31.38	$31.69	$31.04	$31.61	$31.61	77,256
2024-04-04	$31.41	$31.77	$31.07	$31.17	$31.17	42,546
2024-04-03	$31.51	$31.51	$30.66	$31.04	$31.04	82,265
2024-04-02	$31.23	$31.60	$31.20	$31.40	$31.40	45,001
2024-04-01	$31.68	$32.10	$31.19	$31.23	$31.23	83,222
2024-03-28	$32.31	$32.58	$32.17	$32.43	$32.43	40,085
2024-03-27	$33.89	$33.89	$33.26	$33.46	$32.04	46,164
2024-03-26	$34.50	$34.93	$34.18	$34.18	$34.18	55,129
2024-03-25	$34.74	$34.96	$34.51	$34.72	$34.72	48,370
2024-03-22	$35.56	$35.93	$34.50	$34.57	$34.57	50,892
2024-03-21	$35.99	$36.18	$34.88	$35.50	$35.50	87,949
2024-03-20	$34.33	$34.87	$34.18	$34.87	$34.87	34,123
2024-03-19	$35.00	$35.11	$34.21	$34.50	$34.50	33,065
2024-03-18	$35.39	$35.42	$35.00	$35.12	$35.12	17,132
2024-03-15	$35.46	$35.95	$35.27	$35.74	$35.74	30,437
2024-03-14	$35.00	$35.92	$35.00	$35.30	$35.30	35,838
2024-03-13	$34.16	$34.74	$34.06	$34.68	$34.68	32,996
2024-03-12	$33.70	$33.89	$33.48	$33.65	$33.65	27,807
2024-03-11	$33.28	$33.66	$33.28	$33.53	$33.53	19,307
2024-03-08	$33.41	$33.71	$33.37	$33.49	$33.49	27,635
2024-03-07	$33.00	$33.83	$33.00	$33.81	$33.81	30,392
2024-03-06	$33.24	$33.57	$33.01	$33.15	$33.15	75,657
2024-03-05	$32.92	$33.38	$32.75	$33.00	$33.00	80,041
2024-03-04	$33.82	$34.30	$33.67	$33.90	$33.90	70,632
2024-03-01	$33.72	$34.28	$33.72	$33.97	$33.97	34,691
2024-02-29	$33.80	$34.21	$33.50	$33.99	$33.99	52,180
2024-02-28	$32.51	$33.60	$32.20	$33.12	$33.12	43,491
2024-02-27	$33.72	$34.01	$33.55	$34.01	$34.01	40,104
2024-02-26	$33.34	$33.66	$32.97	$33.09	$33.09	35,917
2024-02-23	$33.93	$34.13	$33.63	$34.02	$34.02	25,219
2024-02-22	$33.62	$33.80	$33.51	$33.78	$33.78	20,198
2024-02-21	$33.33	$33.61	$33.24	$33.58	$33.58	25,873
2024-02-20	$33.05	$33.32	$33.02	$33.27	$33.27	25,846
2024-02-16	$33.02	$33.27	$32.94	$33.22	$33.22	40,122
2024-02-15	$31.75	$32.37	$31.75	$32.37	$32.37	32,606
2024-02-14	$31.39	$31.61	$31.33	$31.60	$31.60	33,764
2024-02-13	$32.72	$32.76	$31.14	$31.39	$31.39	83,721
2024-02-12	$33.17	$33.74	$33.17	$33.60	$33.60	18,841
2024-02-09	$32.81	$33.42	$32.66	$33.42	$33.42	32,534
2024-02-08	$33.08	$33.08	$32.48	$32.80	$32.80	29,675
2024-02-07	$32.85	$32.85	$31.92	$32.74	$32.74	81,340
2024-02-06	$32.94	$32.94	$30.89	$31.39	$31.39	104,306
2024-02-05	$33.02	$33.58	$33.00	$33.30	$33.30	87,943
2024-02-02	$32.94	$33.06	$32.71	$32.97	$32.97	36,543
2024-02-01	$32.19	$32.69	$32.00	$32.60	$32.60	35,173
2024-01-31	$31.31	$31.47	$30.94	$31.01	$31.01	63,696
2024-01-30	$30.42	$30.72	$30.42	$30.72	$30.72	42,791
2024-01-29	$30.33	$30.60	$30.16	$30.42	$30.42	29,465
2024-01-26	$29.72	$29.81	$29.62	$29.77	$29.77	53,495
2024-01-25	$29.40	$29.56	$29.22	$29.55	$29.55	38,443
2024-01-24	$29.45	$29.52	$29.18	$29.44	$29.44	61,137
2024-01-23	$28.73	$28.80	$28.54	$28.64	$28.64	47,510
2024-01-22	$28.54	$28.72	$28.34	$28.68	$28.68	58,877
2024-01-19	$28.53	$28.97	$28.37	$28.97	$28.97	43,245
2024-01-18	$28.15	$28.49	$28.14	$28.46	$28.46	61,295
2024-01-17	$27.71	$28.37	$27.60	$28.15	$28.15	188,808
2024-01-16	$28.75	$28.95	$28.05	$28.25	$28.25	200,578
2024-01-12	$28.77	$28.93	$28.53	$28.75	$28.75	29,769
2024-01-11	$28.59	$28.59	$28.10	$28.44	$28.44	43,780
2024-01-10	$28.45	$28.49	$28.35	$28.49	$28.49	33,718
2024-01-09	$28.74	$28.74	$28.36	$28.37	$28.37	33,079
2024-01-08	$28.80	$28.98	$28.64	$28.95	$28.95	44,365
2024-01-05	$28.73	$29.00	$28.57	$28.72	$28.72	35,072
2024-01-04	$28.96	$29.05	$28.53	$28.73	$28.73	51,633
2024-01-03	$29.06	$29.29	$28.93	$29.25	$29.25	40,911
2024-01-02	$29.89	$29.95	$29.23	$29.39	$29.39	68,531
2023-12-29	$30.70	$30.70	$30.01	$30.22	$30.22	25,640
2023-12-28	$30.19	$30.71	$30.19	$30.63	$30.63	26,823
2023-12-27	$30.47	$30.47	$30.04	$30.15	$30.15	20,159
2023-12-26	$30.52	$30.61	$30.18	$30.47	$30.47	14,900
2023-12-22	$30.22	$30.44	$30.20	$30.44	$30.44	34,928
2023-12-21	$30.14	$30.25	$29.88	$30.08	$30.08	27,907
2023-12-20	$30.19	$30.32	$29.67	$29.87	$29.87	40,736
2023-12-19	$29.93	$30.30	$29.89	$30.29	$30.29	35,422
2023-12-18	$29.83	$29.96	$29.69	$29.96	$29.96	15,876
2023-12-15	$30.07	$30.11	$29.81	$29.95	$29.95	40,451
2023-12-14	$30.21	$30.64	$30.21	$30.56	$30.56	27,114
2023-12-13	$29.43	$30.46	$29.37	$30.46	$30.46	26,938
2023-12-12	$29.57	$29.57	$29.30	$29.41	$29.41	27,548
2023-12-11	$29.32	$29.41	$29.16	$29.32	$29.32	21,804
2023-12-08	$29.16	$29.46	$29.15	$29.41	$29.41	24,496
2023-12-07	$29.28	$29.28	$29.00	$29.19	$29.19	31,581
2023-12-06	$29.58	$29.58	$29.10	$29.28	$29.28	52,667
2023-12-05	$29.69	$29.79	$29.52	$29.79	$29.79	25,536
2023-12-04	$29.68	$29.87	$29.48	$29.72	$29.72	35,318
2023-12-01	$29.69	$30.42	$29.67	$30.41	$30.41	32,303
2023-11-30	$30.26	$30.42	$30.06	$30.31	$30.31	19,084
2023-11-29	$30.03	$30.19	$29.82	$30.02	$30.02	25,376
2023-11-28	$29.99	$30.29	$29.80	$30.29	$30.29	45,709
2023-11-27	$29.53	$29.59	$29.38	$29.59	$29.59	17,601
2023-11-24	$29.46	$29.51	$29.35	$29.43	$29.43	15,079
2023-11-22	$29.55	$29.55	$29.32	$29.50	$29.50	15,279
2023-11-21	$29.70	$29.80	$29.42	$29.50	$29.50	33,048
2023-11-20	$29.53	$29.53	$29.24	$29.46	$29.46	34,018
2023-11-17	$29.44	$29.49	$29.25	$29.45	$29.45	30,074
2023-11-16	$29.25	$29.49	$29.25	$29.45	$29.45	20,912
2023-11-15	$29.42	$29.46	$29.19	$29.20	$29.20	41,909
2023-11-14	$29.07	$29.61	$29.07	$29.44	$29.44	37,967
2023-11-13	$28.44	$28.67	$28.24	$28.46	$28.46	37,410
2023-11-10	$28.67	$28.67	$28.20	$28.60	$28.60	49,466
2023-11-09	$28.37	$28.69	$28.09	$28.29	$28.29	27,724
2023-11-08	$28.23	$28.31	$28.06	$28.20	$28.20	27,706
2023-11-07	$28.64	$28.73	$28.34	$28.65	$28.65	32,069
2023-11-06	$29.01	$29.07	$28.48	$28.84	$28.84	35,634
2023-11-03	$28.21	$28.52	$28.11	$28.30	$28.30	31,110
2023-11-02	$27.23	$27.83	$27.20	$27.74	$27.74	60,254
2023-11-01	$26.75	$27.12	$26.75	$27.05	$27.05	38,626
2023-10-31	$26.32	$26.68	$26.26	$26.50	$26.50	51,474
2023-10-30	$26.30	$26.44	$26.28	$26.35	$26.35	34,179
2023-10-27	$26.79	$26.79	$26.16	$26.21	$26.21	52,467
2023-10-26	$26.99	$27.46	$26.42	$27.41	$27.41	35,254
2023-10-25	$27.49	$27.60	$27.27	$27.36	$27.36	44,069
2023-10-24	$27.25	$27.49	$27.21	$27.44	$27.44	44,458
2023-10-23	$27.26	$27.65	$26.96	$27.33	$27.33	46,862
2023-10-20	$27.93	$27.94	$27.63	$27.69	$27.69	31,613
2023-10-19	$27.75	$28.05	$27.67	$27.78	$27.78	31,815
2023-10-18	$28.31	$28.31	$27.80	$27.83	$27.83	40,534
2023-10-17	$27.78	$28.15	$27.75	$28.04	$28.04	46,193
2023-10-16	$27.93	$28.37	$27.91	$28.28	$28.28	35,883
2023-10-13	$27.94	$27.97	$27.60	$27.70	$27.70	21,314
2023-10-12	$28.10	$28.10	$27.55	$27.74	$27.74	30,527
2023-10-11	$28.27	$28.33	$27.98	$28.21	$28.21	19,787
2023-10-10	$27.98	$28.17	$27.75	$28.06	$28.06	20,283
2023-10-09	$27.46	$27.97	$27.43	$27.79	$27.79	23,995
2023-10-06	$27.33	$28.00	$27.21	$27.91	$27.91	51,560
2023-10-05	$26.65	$27.00	$26.48	$26.87	$26.87	30,289
2023-10-04	$26.24	$26.85	$26.24	$26.83	$26.83	58,312
2023-10-03	$26.86	$26.86	$26.13	$26.32	$26.32	71,564
2023-10-02	$27.42	$27.42	$26.64	$26.86	$26.86	45,096
2023-09-29	$27.75	$27.75	$27.35	$27.42	$27.42	30,744
2023-09-28	$27.23	$27.64	$27.06	$27.53	$27.53	49,475
2023-09-27	$27.31	$27.35	$27.00	$27.23	$27.23	38,258
2023-09-26	$27.29	$27.29	$26.84	$27.02	$27.02	34,591
2023-09-25	$27.69	$27.83	$27.59	$27.83	$27.83	24,010
2023-09-22	$28.24	$28.24	$27.90	$28.01	$28.01	31,094
2023-09-21	$27.86	$28.00	$27.66	$27.79	$27.79	33,142
2023-09-20	$28.55	$28.69	$28.32	$28.36	$28.36	26,588
2023-09-19	$28.32	$28.49	$28.26	$28.39	$28.39	38,419
2023-09-18	$28.37	$28.59	$28.30	$28.57	$28.57	30,363
2023-09-15	$28.16	$28.44	$28.16	$28.32	$28.32	47,969
2023-09-14	$27.89	$27.89	$27.61	$27.89	$27.89	37,862
2023-09-13	$27.53	$27.74	$27.53	$27.65	$27.65	40,116
2023-09-12	$27.20	$27.41	$27.12	$27.30	$27.30	29,149
2023-09-11	$27.27	$27.48	$27.17	$27.43	$27.43	34,842
2023-09-08	$26.83	$26.92	$26.72	$26.87	$26.87	26,815
2023-09-07	$26.50	$26.68	$26.45	$26.60	$26.60	43,870
2023-09-06	$26.73	$26.82	$26.43	$26.58	$26.58	27,285
2023-09-05	$26.70	$26.70	$26.54	$26.63	$26.63	45,173
2023-09-01	$26.98	$26.98	$26.62	$26.92	$26.92	38,794
2023-08-31	$26.85	$26.86	$26.53	$26.70	$26.70	42,040
2023-08-30	$26.60	$26.64	$26.27	$26.41	$26.41	48,051
2023-08-29	$26.50	$26.70	$26.29	$26.70	$26.70	24,003
2023-08-28	$26.32	$26.50	$26.24	$26.47	$26.47	31,927
2023-08-25	$26.05	$26.18	$25.83	$26.16	$26.16	41,319
2023-08-24	$26.07	$26.13	$25.85	$25.92	$25.92	40,972
2023-08-23	$25.50	$26.00	$25.50	$25.98	$25.98	46,655
2023-08-22	$25.57	$25.57	$25.16	$25.21	$25.21	72,563
2023-08-21	$25.53	$25.57	$25.30	$25.44	$25.44	62,564
2023-08-18	$25.22	$25.25	$25.05	$25.24	$25.24	71,856
2023-08-17	$25.41	$25.41	$24.94	$25.10	$25.10	100,862
2023-08-16	$25.06	$25.35	$24.98	$25.04	$25.04	81,614
2023-08-15	$25.56	$25.69	$25.10	$25.16	$25.16	72,152
2023-08-14	$25.63	$25.71	$25.41	$25.56	$25.56	56,188
2023-08-11	$25.77	$25.82	$25.46	$25.65	$25.65	59,511
2023-08-10	$26.10	$26.23	$25.79	$25.93	$25.93	53,033
2023-08-09	$26.19	$26.23	$25.97	$26.09	$26.09	39,588
2023-08-08	$26.35	$26.41	$26.12	$26.34	$26.34	32,477
2023-08-07	$26.67	$26.80	$26.57	$26.80	$26.80	21,328
2023-08-04	$26.80	$26.98	$26.70	$26.75	$26.75	16,952
2023-08-03	$26.66	$26.85	$26.60	$26.72	$26.72	22,770
2023-08-02	$26.97	$27.00	$26.60	$26.86	$26.86	37,037
2023-08-01	$27.34	$27.34	$27.15	$27.27	$27.27	21,781
2023-07-31	$27.40	$27.52	$27.33	$27.47	$27.47	19,946
2023-07-28	$27.35	$27.35	$27.04	$27.19	$27.19	35,853
2023-07-27	$28.50	$28.80	$27.29	$28.19	$28.19	50,775
2023-07-26	$27.72	$28.45	$27.70	$28.30	$28.30	167,990
2023-07-25	$27.39	$27.57	$27.39	$27.52	$27.52	31,241
2023-07-24	$27.49	$27.76	$27.40	$27.70	$27.70	18,350
2023-07-21	$27.82	$27.82	$27.36	$27.43	$27.43	29,415
2023-07-20	$27.65	$27.65	$27.37	$27.62	$27.62	20,043
2023-07-19	$27.91	$28.00	$27.63	$27.76	$27.76	26,754
2023-07-18	$27.97	$28.40	$27.92	$28.06	$28.06	174,364
2023-07-17	$27.71	$28.48	$27.71	$28.25	$28.25	133,220
2023-07-14	$28.15	$28.16	$27.85	$27.96	$27.96	29,930
2023-07-13	$27.75	$27.78	$27.61	$27.78	$27.78	27,611
2023-07-12	$27.44	$27.58	$27.39	$27.49	$27.49	23,618
2023-07-11	$26.82	$27.00	$26.75	$26.95	$26.95	41,669
2023-07-10	$26.57	$26.61	$26.41	$26.49	$26.49	51,636
2023-07-07	$26.16	$26.70	$26.16	$26.62	$26.62	66,201
2023-07-06	$26.45	$26.45	$25.95	$26.23	$26.23	56,844
2023-07-05	$27.11	$27.15	$26.90	$27.07	$27.07	41,719
2023-07-03	$27.48	$27.69	$27.48	$27.67	$27.67	19,924
2023-06-30	$27.33	$27.33	$26.90	$26.95	$26.95	28,952
2023-06-29	$26.65	$26.88	$26.46	$26.75	$26.75	54,642
2023-06-28	$27.50	$27.50	$27.32	$27.38	$27.38	24,989
2023-06-27	$27.68	$27.83	$27.67	$27.77	$27.77	39,922
2023-06-26	$27.40	$27.74	$27.40	$27.63	$27.63	25,975
2023-06-23	$27.30	$27.34	$27.02	$27.21	$27.21	38,399
2023-06-22	$28.05	$28.05	$27.73	$27.75	$27.75	25,464
2023-06-21	$27.55	$27.75	$27.46	$27.68	$27.68	29,420
2023-06-20	$28.26	$28.26	$27.85	$27.92	$27.92	14,805
2023-06-16	$28.25	$28.35	$28.07	$28.24	$28.24	36,207
2023-06-15	$28.14	$28.34	$28.01	$28.30	$28.30	19,617
2023-06-14	$28.25	$28.38	$28.05	$28.19	$28.19	32,071
2023-06-13	$28.28	$28.55	$28.28	$28.51	$28.51	23,562
2023-06-12	$28.25	$28.25	$27.99	$28.10	$28.10	22,359
2023-06-09	$28.43	$28.56	$28.39	$28.44	$28.44	53,973
2023-06-08	$27.91	$28.07	$27.70	$27.98	$27.98	43,133
2023-06-07	$27.87	$27.88	$27.72	$27.84	$27.84	41,401
2023-06-06	$27.55	$28.13	$27.54	$28.13	$28.13	63,561
2023-06-05	$27.70	$27.82	$27.38	$27.51	$27.51	43,200
2023-06-02	$27.40	$27.76	$27.40	$27.76	$27.76	44,768
2023-06-01	$26.82	$27.19	$26.82	$27.08	$27.08	63,218
2023-05-31	$27.25	$27.25	$26.48	$26.82	$26.82	75,599
2023-05-30	$27.57	$27.57	$27.00	$27.20	$27.20	62,913
2023-05-26	$27.13	$27.27	$26.86	$27.27	$27.27	27,017
2023-05-25	$26.98	$27.01	$26.77	$27.01	$27.01	32,337
2023-05-24	$27.38	$27.38	$27.14	$27.15	$27.15	24,442
2023-05-23	$27.23	$27.50	$27.23	$27.23	$27.23	38,224
2023-05-22	$27.54	$27.71	$27.38	$27.70	$27.70	31,703
2023-05-19	$27.31	$27.41	$27.11	$27.27	$27.27	21,937
2023-05-18	$26.83	$26.93	$26.62	$26.93	$26.93	32,846
2023-05-17	$26.61	$26.79	$26.46	$26.73	$26.73	28,756
2023-05-16	$26.66	$26.71	$26.44	$26.49	$26.49	54,720
2023-05-15	$26.69	$26.89	$26.55	$26.85	$26.85	45,823
2023-05-12	$26.63	$26.63	$26.30	$26.40	$26.40	34,142
2023-05-11	$26.79	$26.88	$26.60	$26.86	$26.86	36,200
2023-05-10	$26.85	$26.85	$26.48	$26.68	$26.68	38,939
2023-05-09	$27.00	$27.00	$26.85	$26.93	$26.93	23,142
2023-05-08	$27.05	$27.05	$26.87	$26.98	$26.98	21,909
2023-05-05	$26.42	$26.92	$26.42	$26.82	$26.82	35,915
2023-05-04	$26.27	$26.34	$26.00	$26.18	$26.18	40,745
2023-05-03	$26.03	$26.28	$25.84	$25.84	$25.84	47,538
2023-05-02	$26.35	$26.35	$25.78	$26.03	$26.03	49,237
2023-05-01	$26.59	$26.64	$26.34	$26.40	$26.40	36,863
2023-04-28	$26.52	$26.70	$26.41	$26.59	$26.59	36,368
2023-04-27	$26.18	$26.45	$25.98	$26.45	$26.45	37,518
2023-04-26	$26.12	$26.49	$26.12	$26.30	$26.30	48,167
2023-04-25	$26.78	$26.89	$26.27	$26.28	$26.28	46,115
2023-04-24	$26.59	$26.85	$26.42	$26.71	$26.71	35,043
2023-04-21	$26.61	$26.61	$26.33	$26.48	$26.48	43,886
2023-04-20	$26.81	$26.89	$26.61	$26.64	$26.64	46,464
2023-04-19	$26.71	$26.71	$26.58	$26.70	$26.70	21,759
2023-04-18	$26.80	$26.92	$26.60	$26.79	$26.79	36,112
2023-04-17	$26.58	$26.63	$26.28	$26.63	$26.63	38,024
2023-04-14	$26.73	$26.89	$26.53	$26.73	$26.73	59,371
2023-04-13	$26.20	$26.53	$25.96	$26.44	$26.44	54,601
2023-04-12	$26.18	$26.18	$25.84	$25.96	$25.96	35,189
2023-04-11	$25.90	$26.16	$25.80	$25.94	$25.94	87,908
2023-04-10	$25.58	$25.76	$25.45	$25.70	$25.70	67,567
2023-04-06	$25.47	$25.64	$25.29	$25.55	$25.55	55,432
2023-04-05	$26.16	$26.16	$25.55	$25.97	$25.97	76,261
2023-04-04	$26.17	$26.17	$25.81	$26.08	$26.08	82,793
2023-04-03	$25.96	$26.37	$25.81	$26.00	$26.00	101,771
2023-03-31	$26.25	$26.45	$26.14	$26.29	$26.29	40,621
2023-03-30	$26.16	$26.16	$25.80	$25.91	$25.91	40,780
2023-03-29	$26.12	$26.12	$25.85	$26.09	$26.09	30,649
2023-03-28	$25.59	$25.99	$25.59	$25.96	$25.96	46,586
2023-03-27	$25.53	$25.58	$25.35	$25.50	$25.50	50,156
2023-03-24	$25.21	$25.46	$24.97	$25.36	$25.36	45,668
2023-03-23	$26.00	$26.21	$25.55	$25.76	$25.76	41,657
2023-03-22	$26.10	$26.14	$25.71	$25.71	$25.71	45,830
2023-03-21	$25.88	$26.14	$25.84	$26.12	$26.12	43,239
2023-03-20	$25.25	$25.65	$25.15	$25.36	$25.36	63,052
2023-03-17	$25.39	$25.40	$25.00	$25.00	$25.00	116,780
2023-03-16	$24.73	$25.53	$24.73	$25.43	$25.43	66,879
2023-03-15	$24.90	$24.92	$24.46	$24.84	$24.84	63,908
2023-03-14	$25.57	$25.62	$25.19	$25.43	$25.43	73,163
2023-03-13	$25.69	$25.97	$25.55	$25.69	$25.69	82,649
2023-03-10	$25.86	$25.95	$25.35	$25.52	$25.52	47,660
2023-03-09	$26.60	$26.60	$25.91	$25.91	$25.91	78,107
2023-03-08	$26.70	$26.80	$26.56	$26.79	$26.79	26,026
2023-03-07	$27.10	$27.18	$26.61	$26.62	$26.62	58,714
2023-03-06	$27.20	$27.20	$26.95	$27.01	$27.01	61,307
2023-03-03	$27.18	$27.30	$27.04	$27.22	$27.22	44,582
2023-03-02	$27.22	$27.35	$27.06	$27.25	$27.25	67,459
2023-03-01	$28.50	$28.63	$28.14	$28.19	$28.19	91,348
2023-02-28	$27.82	$28.15	$27.76	$28.00	$28.00	54,556
2023-02-27	$27.93	$28.16	$27.87	$27.94	$27.94	55,333
2023-02-24	$28.29	$28.29	$27.97	$28.14	$28.14	40,893
2023-02-23	$28.36	$28.60	$28.20	$28.51	$28.51	44,037
2023-02-22	$28.34	$28.40	$28.16	$28.30	$28.30	40,750
2023-02-21	$28.77	$28.77	$28.46	$28.46	$28.46	39,620
2023-02-17	$28.38	$29.00	$28.38	$28.94	$28.94	29,821
2023-02-16	$28.60	$28.67	$28.26	$28.40	$28.40	61,672
2023-02-15	$28.81	$28.90	$28.60	$28.90	$28.90	47,050
2023-02-14	$30.08	$30.09	$29.80	$29.99	$29.99	49,962
2023-02-13	$30.51	$30.69	$30.30	$30.66	$30.66	46,348
2023-02-10	$29.94	$30.10	$29.86	$30.06	$30.06	41,732
2023-02-09	$30.32	$30.32	$29.47	$29.50	$29.50	69,604
2023-02-08	$30.55	$31.09	$30.55	$30.78	$30.78	39,416
2023-02-07	$29.60	$29.82	$29.39	$29.79	$29.79	55,766
2023-02-06	$29.68	$29.92	$29.44	$29.60	$29.60	61,190
2023-02-03	$30.52	$30.90	$30.06	$30.36	$30.36	54,571
2023-02-02	$31.17	$31.20	$30.95	$31.08	$31.08	47,572
2023-02-01	$31.57	$31.94	$31.27	$31.84	$31.84	55,721
2023-01-31	$32.60	$32.60	$31.26	$31.69	$31.69	98,558
2023-01-30	$32.91	$33.09	$32.88	$32.96	$32.96	36,232
2023-01-27	$33.02	$33.02	$32.77	$32.94	$32.94	27,040
2023-01-26	$32.72	$32.83	$32.55	$32.83	$32.83	33,557
2023-01-25	$31.52	$31.77	$31.36	$31.69	$31.69	48,090
2023-01-24	$31.61	$31.68	$31.33	$31.45	$31.45	28,580
2023-01-23	$31.46	$31.74	$31.32	$31.68	$31.68	22,367
2023-01-20	$31.01	$31.45	$30.99	$31.45	$31.45	25,384
2023-01-19	$30.55	$30.67	$30.42	$30.62	$30.62	22,732
2023-01-18	$31.67	$31.67	$30.95	$31.06	$31.06	34,103
2023-01-17	$31.59	$31.80	$31.44	$31.44	$31.44	38,692
2023-01-13	$30.73	$31.26	$30.73	$31.26	$31.26	38,818
2023-01-12	$30.32	$30.46	$29.91	$30.34	$30.34	48,769
2023-01-11	$30.21	$30.40	$30.02	$30.17	$30.17	66,766
2023-01-10	$30.78	$31.09	$30.68	$30.92	$30.92	47,956
2023-01-09	$30.60	$30.60	$30.18	$30.30	$30.30	30,867
2023-01-06	$29.80	$30.30	$29.65	$30.19	$30.19	33,867
2023-01-05	$29.00	$29.28	$28.76	$29.21	$29.21	34,986
2023-01-04	$28.21	$28.43	$28.04	$28.43	$28.43	61,947
2023-01-03	$27.16	$27.36	$26.98	$27.17	$27.17	37,599
2022-12-30	$27.89	$28.19	$27.51	$27.53	$27.53	43,024
2022-12-29	$28.94	$28.94	$27.77	$27.87	$27.87	58,941
2022-12-28	$30.10	$30.10	$29.41	$29.41	$29.41	70,551
2022-12-27	$30.40	$30.66	$30.38	$30.63	$30.63	18,147
2022-12-23	$29.71	$30.04	$29.70	$30.01	$30.01	23,595
2022-12-22	$29.86	$30.01	$29.53	$30.01	$30.01	25,643
2022-12-21	$29.87	$30.38	$29.87	$30.22	$30.22	29,887
2022-12-20	$29.90	$30.16	$29.90	$30.03	$30.03	33,530
2022-12-19	$29.49	$29.67	$29.34	$29.40	$29.40	23,864
2022-12-16	$28.90	$29.08	$28.73	$29.05	$29.05	38,759
2022-12-15	$28.59	$28.67	$28.16	$28.16	$28.16	21,183
2022-12-14	$29.29	$29.51	$29.02	$29.10	$29.10	21,700
2022-12-13	$29.91	$30.09	$29.60	$29.73	$29.73	40,153
2022-12-12	$29.38	$29.58	$29.29	$29.48	$29.48	36,431
2022-12-09	$29.64	$29.79	$29.54	$29.59	$29.59	54,836
2022-12-08	$28.60	$28.74	$28.45	$28.56	$28.56	21,218
2022-12-07	$28.39	$28.50	$28.29	$28.41	$28.41	28,308
2022-12-06	$28.91	$29.00	$28.38	$28.79	$28.79	49,588
2022-12-05	$29.52	$29.52	$28.94	$29.08	$29.08	28,673
2022-12-02	$29.26	$29.49	$29.17	$29.38	$29.38	23,818
2022-12-01	$30.32	$30.32	$29.65	$29.91	$29.91	30,857
2022-11-30	$29.47	$30.15	$29.28	$30.13	$30.13	62,285
2022-11-29	$28.30	$28.64	$28.26	$28.54	$28.54	53,971
2022-11-28	$27.42	$27.53	$27.13	$27.13	$27.13	59,289
2022-11-25	$27.72	$28.01	$27.72	$27.95	$27.95	9,276
2022-11-23	$27.32	$27.64	$27.28	$27.63	$27.63	22,205
2022-11-22	$27.39	$27.52	$27.29	$27.45	$27.45	28,914
2022-11-21	$26.72	$26.89	$26.65	$26.88	$26.88	24,224
2022-11-18	$26.68	$26.68	$26.24	$26.42	$26.42	29,813
2022-11-17	$26.49	$26.59	$26.26	$26.57	$26.57	29,849
2022-11-16	$27.47	$27.51	$27.11	$27.11	$27.11	29,268
2022-11-15	$27.60	$27.65	$27.10	$27.29	$27.29	29,422
2022-11-14	$27.21	$27.29	$26.92	$26.95	$26.95	60,013
2022-11-11	$27.41	$27.45	$27.08	$27.41	$27.41	37,696
2022-11-10	$26.35	$26.92	$26.32	$26.85	$26.85	68,806
2022-11-09	$25.80	$25.81	$25.47	$25.54	$25.54	30,924
2022-11-08	$25.59	$25.85	$25.20	$25.55	$25.55	74,963
2022-11-07	$25.38	$25.38	$24.97	$25.15	$25.15	55,621
2022-11-04	$24.49	$24.87	$24.42	$24.87	$24.87	55,523
2022-11-03	$23.82	$24.10	$23.74	$23.97	$23.97	39,892
2022-11-02	$24.87	$24.89	$24.12	$24.18	$24.18	61,246
2022-11-01	$25.38	$25.38	$24.82	$25.06	$25.06	81,771
2022-10-31	$24.99	$25.00	$24.66	$24.90	$24.90	75,058
2022-10-28	$24.82	$25.27	$24.82	$25.26	$25.26	61,200
2022-10-27	$24.64	$24.84	$24.50	$24.58	$24.58	54,909
2022-10-26	$24.28	$24.52	$24.22	$24.28	$24.28	31,325
2022-10-25	$24.28	$24.60	$24.12	$24.41	$24.41	68,015
2022-10-24	$24.58	$24.76	$23.88	$24.22	$24.22	96,432
2022-10-21	$24.57	$25.26	$24.57	$25.12	$25.12	68,197
2022-10-20	$25.17	$25.44	$25.04	$25.04	$25.04	56,895
2022-10-19	$24.93	$25.14	$24.75	$24.87	$24.87	41,191
2022-10-18	$25.18	$25.20	$24.75	$24.96	$24.96	81,667
2022-10-17	$24.49	$24.95	$24.49	$24.79	$24.79	53,416
2022-10-14	$24.62	$24.64	$24.16	$24.29	$24.29	48,343
2022-10-13	$23.33	$24.39	$23.17	$24.21	$24.21	60,193
2022-10-12	$23.68	$23.76	$23.50	$23.70	$23.70	55,266
2022-10-11	$23.16	$23.53	$23.01	$23.18	$23.18	73,537
2022-10-10	$23.57	$23.66	$23.24	$23.39	$23.39	63,134
2022-10-07	$23.92	$23.98	$23.63	$23.73	$23.73	59,067
2022-10-06	$23.50	$23.71	$23.35	$23.41	$23.41	55,953
2022-10-05	$23.52	$23.91	$23.45	$23.78	$23.78	61,456
2022-10-04	$23.38	$24.15	$23.38	$24.04	$24.04	115,138
2022-10-03	$22.61	$22.85	$22.25	$22.79	$22.79	68,815
2022-09-30	$22.26	$22.47	$22.18	$22.32	$22.32	78,803
2022-09-29	$23.08	$23.08	$22.59	$22.86	$22.86	80,033
2022-09-28	$22.83	$23.36	$22.83	$23.35	$23.35	61,965
2022-09-27	$23.54	$23.76	$23.15	$23.31	$23.31	100,974
2022-09-26	$24.02	$24.11	$23.48	$23.69	$23.69	70,043
2022-09-23	$24.74	$24.90	$24.33	$24.54	$24.54	61,298
2022-09-22	$25.17	$25.22	$24.83	$24.98	$24.98	50,760
2022-09-21	$25.36	$25.56	$25.15	$25.19	$25.19	44,754
2022-09-20	$25.30	$25.43	$25.08	$25.27	$25.27	42,885
2022-09-19	$25.13	$25.48	$25.13	$25.47	$25.47	65,623
2022-09-16	$24.89	$25.58	$24.89	$25.48	$25.48	65,975
2022-09-15	$24.90	$25.08	$24.77	$24.82	$24.82	42,219
2022-09-14	$24.61	$24.90	$24.61	$24.80	$24.80	46,414
2022-09-13	$25.29	$25.29	$24.57	$24.58	$24.58	78,254
2022-09-12	$24.97	$25.26	$24.95	$25.08	$25.08	68,908
2022-09-09	$24.67	$24.88	$24.67	$24.76	$24.76	88,864
2022-09-08	$24.37	$24.63	$24.29	$24.50	$24.50	70,761
2022-09-07	$24.28	$24.77	$24.28	$24.75	$24.75	107,140
2022-09-06	$25.08	$25.15	$24.68	$24.74	$24.74	65,338
2022-09-02	$25.29	$25.63	$24.99	$25.12	$25.12	78,069
2022-09-01	$25.53	$25.53	$25.03	$25.46	$25.46	63,367
2022-08-31	$27.04	$27.04	$26.62	$26.70	$26.70	79,269
2022-08-30	$26.46	$26.67	$26.19	$26.35	$26.35	74,193
2022-08-29	$26.49	$26.68	$26.22	$26.35	$26.35	117,417
2022-08-26	$27.62	$27.67	$26.87	$26.88	$26.88	56,134
2022-08-25	$27.36	$27.65	$27.36	$27.64	$27.64	33,477
2022-08-24	$26.91	$27.27	$26.91	$27.18	$27.18	62,756
2022-08-23	$26.57	$27.02	$26.57	$26.84	$26.84	59,491
2022-08-22	$27.00	$27.01	$26.73	$26.78	$26.78	45,699
2022-08-19	$27.76	$27.76	$27.30	$27.65	$27.65	62,544
2022-08-18	$27.60	$27.60	$27.40	$27.53	$27.53	28,530
2022-08-17	$28.21	$28.21	$27.87	$28.03	$28.03	26,315
2022-08-16	$28.06	$28.38	$28.06	$28.29	$28.29	26,920
2022-08-15	$28.31	$28.40	$27.91	$28.40	$28.40	41,942
2022-08-12	$28.42	$28.53	$28.21	$28.53	$28.53	33,837
2022-08-11	$28.20	$28.53	$27.99	$28.16	$28.16	24,637
2022-08-10	$27.41	$27.91	$27.41	$27.81	$27.81	94,550
2022-08-09	$27.66	$27.77	$26.77	$27.44	$27.44	150,298
2022-08-08	$27.92	$28.10	$27.41	$27.64	$27.64	137,910
2022-08-05	$27.02	$27.32	$26.99	$27.32	$27.32	43,321
2022-08-04	$27.03	$27.29	$26.93	$27.08	$27.08	38,068
2022-08-03	$27.24	$27.45	$27.06	$27.41	$27.41	31,819
2022-08-02	$26.94	$27.17	$26.78	$26.86	$26.86	43,381
2022-08-01	$27.24	$27.24	$26.95	$27.20	$27.20	53,620
2022-07-29	$27.50	$27.65	$27.18	$27.65	$27.65	25,687
2022-07-28	$27.34	$27.36	$26.87	$27.29	$27.29	35,041
2022-07-27	$26.96	$27.50	$26.95	$27.46	$27.46	36,822
2022-07-26	$27.25	$27.27	$26.66	$26.74	$26.74	96,917
2022-07-25	$27.23	$27.51	$27.09	$27.27	$27.27	85,584
2022-07-22	$27.34	$27.66	$27.04	$27.04	$27.04	36,550
2022-07-21	$27.89	$27.94	$27.39	$27.83	$27.83	67,700
2022-07-20	$27.28	$27.40	$27.10	$27.12	$27.12	40,874
2022-07-19	$26.76	$27.30	$26.72	$27.17	$27.17	99,681
2022-07-18	$26.33	$26.79	$26.25	$26.42	$26.42	60,027
2022-07-15	$24.95	$25.54	$24.95	$25.42	$25.42	54,766
2022-07-14	$25.69	$25.69	$25.27	$25.55	$25.55	35,112
2022-07-13	$26.23	$26.50	$25.99	$26.42	$26.42	36,894
2022-07-12	$26.05	$26.40	$26.05	$26.13	$26.13	60,387
2022-07-11	$26.49	$26.61	$26.27	$26.29	$26.29	39,872
2022-07-08	$26.90	$27.25	$26.80	$27.14	$27.14	52,157
2022-07-07	$26.61	$26.98	$26.61	$26.74	$26.74	50,585
2022-07-06	$26.97	$26.97	$26.00	$26.24	$26.24	78,780
2022-07-05	$27.41	$27.41	$26.66	$27.31	$27.31	47,905
2022-07-01	$27.75	$28.16	$27.46	$27.93	$27.93	52,398
2022-06-30	$27.79	$28.47	$27.57	$28.28	$28.28	51,978
2022-06-29	$28.35	$28.35	$27.90	$28.05	$28.05	61,268
2022-06-28	$29.48	$29.97	$29.11	$29.11	$29.11	70,656
2022-06-27	$30.24	$30.24	$29.43	$29.57	$29.57	76,071
2022-06-24	$29.89	$30.87	$29.81	$30.87	$30.87	61,372
2022-06-23	$30.07	$30.07	$29.05	$29.58	$29.58	59,069
2022-06-22	$30.01	$30.27	$29.79	$30.04	$30.04	58,757
2022-06-21	$31.14	$31.47	$31.14	$31.21	$31.21	59,866
2022-06-17	$31.78	$31.78	$31.33	$31.62	$31.62	29,326
2022-06-16	$32.09	$32.09	$31.41	$32.02	$32.02	71,333
2022-06-15	$32.85	$32.99	$32.02	$32.63	$32.63	114,808
2022-06-14	$32.78	$33.34	$32.78	$33.12	$33.12	28,287
2022-06-13	$32.70	$32.70	$32.02	$32.13	$32.13	37,148
2022-06-10	$34.27	$34.32	$33.85	$33.90	$33.90	27,784
2022-06-09	$35.54	$35.54	$34.73	$34.74	$34.74	15,111
2022-06-08	$35.39	$35.65	$35.10	$35.36	$35.36	30,257
2022-06-07	$34.90	$35.50	$34.90	$35.32	$35.32	44,882
2022-06-06	$35.74	$35.87	$35.13	$35.43	$35.43	50,292
2022-06-03	$35.06	$35.83	$35.06	$35.38	$35.38	66,725
2022-06-02	$35.41	$36.20	$35.32	$35.93	$35.93	69,178
2022-06-01	$36.18	$36.39	$35.79	$36.25	$36.25	68,293
2022-05-31	$36.35	$36.61	$35.93	$35.98	$35.98	75,101
2022-05-27	$35.95	$36.66	$35.95	$36.62	$36.62	61,200
2022-05-26	$35.28	$35.82	$35.28	$35.70	$35.70	18,557
2022-05-25	$35.13	$35.39	$34.93	$35.39	$35.39	18,467
2022-05-24	$35.19	$35.54	$35.00	$35.54	$35.54	35,819
2022-05-23	$34.75	$35.32	$34.70	$35.04	$35.04	49,508
2022-05-20	$34.73	$34.73	$33.89	$34.36	$34.36	29,804
2022-05-19	$33.54	$34.20	$33.54	$33.77	$33.77	48,300
2022-05-18	$35.27	$35.77	$34.70	$35.28	$35.28	111,186
2022-05-17	$37.55	$37.81	$36.86	$36.97	$36.97	34,794
2022-05-16	$36.98	$37.39	$36.72	$36.99	$36.99	83,792
2022-05-13	$36.78	$37.27	$36.78	$37.18	$37.18	40,474
2022-05-12	$34.29	$35.23	$34.29	$35.15	$35.15	62,546
2022-05-11	$34.36	$35.19	$34.05	$34.05	$34.05	99,578
2022-05-10	$35.49	$36.58	$35.47	$35.80	$35.80	261,150
2022-05-09	$35.81	$36.54	$35.63	$36.06	$36.06	82,246
2022-05-06	$35.86	$36.08	$35.60	$35.84	$35.84	19,501
2022-05-05	$36.83	$36.83	$35.79	$35.81	$35.81	30,319
2022-05-04	$36.33	$37.22	$36.21	$37.22	$37.22	11,750
2022-05-03	$35.82	$36.32	$35.78	$36.07	$36.07	19,737
2022-05-02	$35.18	$35.29	$34.59	$35.03	$35.03	28,872
2022-04-29	$35.26	$35.32	$34.56	$34.62	$34.62	27,436
2022-04-28	$36.40	$36.65	$35.98	$36.40	$36.40	43,556
2022-04-27	$36.47	$36.76	$36.12	$36.76	$36.76	21,577
2022-04-26	$37.85	$37.85	$36.56	$36.67	$36.67	24,155
2022-04-25	$38.07	$38.44	$37.71	$38.42	$38.42	17,283
2022-04-22	$39.26	$39.64	$38.64	$39.51	$39.51	13,613
2022-04-21	$39.71	$39.71	$38.74	$38.75	$38.75	20,931
2022-04-20	$39.00	$39.51	$38.97	$39.51	$39.51	15,498
2022-04-19	$38.16	$38.72	$38.16	$38.68	$38.68	24,109
2022-04-18	$37.18	$37.58	$37.14	$37.32	$37.32	16,884
2022-04-14	$37.86	$37.86	$37.31	$37.31	$37.31	22,579
2022-04-13	$37.50	$37.89	$37.22	$37.89	$37.89	16,987
2022-04-12	$37.88	$38.13	$37.73	$37.73	$37.73	22,740
2022-04-11	$37.62	$37.81	$37.35	$37.38	$37.38	24,667
2022-04-08	$37.16	$37.45	$37.07	$37.18	$37.18	12,319
2022-04-07	$37.09	$37.35	$37.02	$37.26	$37.26	17,555
2022-04-06	$36.84	$36.89	$36.65	$36.88	$36.88	11,861
2022-04-05	$37.26	$37.26	$36.36	$36.37	$36.37	17,773
2022-04-04	$37.75	$38.21	$37.75	$38.21	$38.21	26,106
2022-04-01	$37.83	$37.98	$37.67	$37.79	$37.79	15,529
2022-03-31	$37.96	$37.96	$37.66	$37.66	$37.66	22,297
2022-03-30	$37.92	$37.97	$37.60	$37.79	$37.79	21,456
2022-03-29	$38.19	$39.10	$38.19	$38.93	$38.93	19,002
2022-03-28	$37.43	$37.88	$37.41	$37.77	$37.77	17,792
2022-03-25	$37.20	$37.31	$37.00	$37.20	$37.20	26,108
2022-03-24	$37.39	$37.55	$37.11	$37.46	$37.46	18,473
2022-03-23	$37.33	$37.33	$36.89	$36.96	$36.96	17,011
2022-03-22	$36.63	$37.53	$36.63	$37.35	$37.35	31,095
2022-03-21	$36.24	$36.28	$35.92	$36.06	$36.06	10,967
2022-03-18	$36.48	$37.42	$36.48	$37.00	$37.00	58,035
2022-03-17	$36.48	$36.58	$36.13	$36.58	$36.58	5,656
2022-03-16	$35.68	$36.34	$35.28	$36.24	$36.24	29,196
2022-03-15	$34.63	$35.68	$34.63	$35.68	$35.68	37,306
2022-03-14	$34.42	$34.77	$34.07	$34.20	$34.20	12,227
2022-03-11	$34.13	$34.28	$33.66	$33.72	$33.72	10,231
2022-03-10	$33.77	$34.05	$33.67	$33.91	$33.91	16,506
2022-03-09	$33.36	$33.93	$32.94	$33.60	$33.60	20,226
2022-03-08	$32.53	$32.88	$32.25	$32.69	$32.69	20,765
2022-03-07	$33.01	$33.02	$31.80	$31.84	$31.84	37,073
2022-03-04	$34.02	$34.02	$33.67	$33.85	$33.85	13,109
2022-03-03	$34.86	$35.16	$34.51	$34.89	$34.89	11,114
2022-03-02	$34.09	$34.82	$33.82	$34.38	$34.38	24,594
2022-03-01	$35.22	$35.61	$34.00	$34.12	$34.12	24,990
2022-02-28	$35.42	$35.63	$34.54	$34.54	$34.54	10,520
2022-02-25	$35.66	$36.08	$35.66	$36.08	$36.08	10,035
2022-02-24	$35.00	$35.56	$34.54	$35.56	$35.56	36,162
2022-02-23	$36.34	$36.34	$35.68	$35.74	$35.74	10,238
2022-02-22	$36.88	$36.97	$36.52	$36.74	$36.74	6,163
2022-02-18	$37.25	$37.35	$36.90	$36.97	$36.97	9,201
2022-02-17	$37.32	$37.67	$36.95	$37.09	$37.09	15,517
2022-02-16	$36.69	$37.13	$36.56	$36.95	$36.95	19,563
2022-02-15	$37.08	$37.13	$36.61	$36.75	$36.75	12,122
2022-02-14	$36.72	$37.01	$36.50	$36.89	$36.89	8,802
2022-02-11	$38.29	$38.29	$37.42	$37.56	$37.56	9,971
2022-02-10	$38.69	$39.13	$38.63	$38.70	$38.70	10,492
2022-02-09	$39.12	$39.71	$38.70	$39.52	$39.52	9,295
2022-02-08	$38.04	$38.44	$38.04	$38.32	$38.32	12,698
2022-02-07	$37.85	$38.22	$37.65	$38.03	$38.03	12,044
2022-02-04	$38.02	$38.50	$37.91	$38.47	$38.47	29,910
2022-02-03	$36.83	$36.96	$36.52	$36.60	$36.60	29,175
2022-02-02	$37.29	$37.74	$37.27	$37.74	$37.74	16,793
2022-02-01	$37.06	$37.57	$36.76	$37.30	$37.30	22,263
2022-01-31	$36.35	$36.89	$36.35	$36.89	$36.89	5,733
2022-01-28	$36.01	$36.22	$35.89	$36.22	$36.22	5,920
2022-01-27	$34.44	$36.18	$34.44	$35.66	$35.66	21,699
2022-01-26	$36.01	$36.26	$35.59	$35.72	$35.72	16,585
2022-01-25	$35.06	$35.54	$34.40	$35.27	$35.27	16,812
2022-01-24	$35.72	$36.04	$35.06	$36.04	$36.04	30,036
2022-01-21	$37.00	$37.39	$36.66	$36.70	$36.70	9,009
2022-01-20	$37.27	$37.66	$36.69	$36.83	$36.83	14,843
2022-01-19	$37.94	$38.25	$37.65	$37.65	$37.65	12,119
2022-01-18	$37.63	$37.63	$36.71	$37.07	$37.07	21,624
2022-01-14	$37.70	$38.04	$37.59	$38.04	$38.04	17,143
2022-01-13	$37.97	$38.41	$37.70	$38.01	$38.01	14,519
2022-01-12	$38.04	$38.06	$37.76	$37.97	$37.97	29,104
2022-01-11	$36.20	$37.99	$36.20	$37.90	$37.90	44,114
2022-01-10	$34.73	$35.25	$34.57	$35.12	$35.12	39,977
2022-01-07	$32.66	$34.00	$32.61	$34.00	$34.00	22,609
2022-01-06	$32.34	$32.51	$32.12	$32.34	$32.34	9,077
2022-01-05	$32.68	$32.90	$32.52	$32.60	$32.60	5,885
2022-01-04	$32.71	$32.94	$32.60	$32.81	$32.81	16,262
2022-01-03	$32.35	$32.55	$32.07	$32.55	$32.55	18,494
2021-12-31	$32.22	$32.22	$32.06	$32.13	$32.13	6,833
2021-12-30	$32.37	$32.46	$32.12	$32.19	$32.19	23,365
2021-12-29	$32.98	$33.24	$32.91	$33.21	$33.21	12,502
2021-12-28	$33.32	$33.54	$33.15	$33.54	$33.54	8,432
2021-12-27	$33.18	$33.62	$32.87	$33.42	$33.42	9,289
2021-12-23	$33.84	$34.06	$33.65	$33.90	$33.90	9,642
2021-12-22	$33.67	$33.93	$33.62	$33.93	$33.93	12,210
2021-12-21	$33.53	$33.85	$33.53	$33.83	$33.83	6,906
2021-12-20	$33.31	$33.34	$33.08	$33.29	$33.29	7,952
2021-12-17	$33.61	$33.88	$33.61	$33.83	$33.83	21,488
2021-12-16	$33.74	$33.74	$32.79	$32.79	$32.79	25,733
2021-12-15	$33.32	$33.44	$32.93	$33.39	$33.39	31,250
2021-12-14	$33.24	$33.27	$32.66	$32.95	$32.95	23,401
2021-12-13	$33.09	$33.18	$32.91	$33.05	$33.05	14,773
2021-12-10	$33.14	$33.19	$33.02	$33.05	$33.05	4,343
2021-12-09	$33.08	$33.08	$32.93	$32.97	$32.97	2,599
2021-12-08	$33.23	$33.44	$33.12	$33.44	$33.44	7,814
2021-12-07	$33.48	$33.52	$33.24	$33.37	$33.37	18,726
2021-12-06	$32.68	$33.10	$32.64	$33.09	$33.09	10,591
2021-12-03	$32.37	$32.37	$31.86	$32.18	$32.18	9,954
2021-12-02	$31.95	$32.43	$31.91	$32.29	$32.29	19,485
2021-12-01	$32.01	$32.09	$31.49	$31.58	$31.58	11,312
2021-11-30	$31.81	$32.18	$31.73	$31.98	$31.98	16,467
2021-11-29	$32.01	$32.34	$31.80	$32.29	$32.29	17,851
2021-11-26	$32.45	$32.72	$31.99	$32.02	$32.02	12,032
2021-11-24	$34.27	$34.30	$34.00	$34.09	$34.09	4,710
2021-11-23	$34.10	$34.24	$33.90	$34.13	$34.13	8,105
2021-11-22	$33.80	$34.02	$33.63	$33.98	$33.98	8,651
2021-11-19	$33.44	$33.44	$32.69	$33.07	$33.07	27,610
2021-11-18	$34.08	$34.38	$33.86	$34.22	$34.22	9,592
2021-11-17	$33.90	$33.99	$33.73	$33.82	$33.82	17,955
2021-11-16	$34.05	$34.35	$33.92	$34.35	$34.35	16,303
2021-11-15	$33.86	$34.18	$33.49	$33.75	$33.75	19,668
2021-11-12	$33.35	$33.51	$33.32	$33.32	$33.32	8,378
2021-11-11	$33.02	$33.42	$33.02	$33.37	$33.37	9,400
2021-11-10	$33.45	$33.46	$33.19	$33.40	$33.40	6,976
2021-11-09	$33.79	$33.79	$33.39	$33.58	$33.58	8,951
2021-11-08	$33.75	$34.03	$33.74	$33.74	$33.74	3,840
2021-11-05	$33.97	$33.97	$33.53	$33.79	$33.79	10,512
2021-11-04	$34.21	$34.40	$34.03	$34.38	$34.38	8,058
2021-11-03	$33.61	$33.86	$33.42	$33.85	$33.85	8,103
2021-11-02	$34.03	$34.24	$33.97	$34.21	$34.21	15,403
2021-11-01	$33.82	$33.90	$33.73	$33.87	$33.87	9,789
2021-10-29	$33.54	$33.60	$33.24	$33.58	$33.58	29,381
2021-10-28	$33.74	$33.86	$33.62	$33.62	$33.62	5,098
2021-10-27	$34.00	$34.22	$33.83	$33.91	$33.91	9,236
2021-10-26	$33.88	$34.03	$33.73	$33.95	$33.95	20,056
2021-10-25	$33.02	$33.42	$32.74	$33.15	$33.15	5,941
2021-10-22	$32.42	$32.61	$32.29	$32.50	$32.50	9,268
2021-10-21	$32.17	$32.33	$31.70	$32.30	$32.30	22,636
2021-10-20	$32.00	$32.17	$31.95	$32.13	$32.13	10,037
2021-10-19	$31.43	$31.61	$31.42	$31.50	$31.50	10,361
2021-10-18	$30.48	$31.08	$30.37	$31.08	$31.08	9,807
2021-10-15	$30.06	$31.00	$30.03	$31.00	$31.00	31,292
2021-10-14	$29.66	$29.77	$29.46	$29.71	$29.71	18,237
2021-10-13	$29.66	$29.67	$29.42	$29.63	$29.63	5,978
2021-10-12	$29.06	$29.32	$28.96	$29.13	$29.13	10,008
2021-10-11	$28.90	$29.27	$28.63	$28.73	$28.73	15,550
2021-10-08	$29.11	$29.18	$28.91	$28.98	$28.98	3,436
2021-10-07	$29.28	$29.53	$29.13	$29.13	$29.13	7,565
2021-10-06	$28.72	$28.95	$28.58	$28.65	$28.65	14,497
2021-10-05	$28.98	$29.12	$28.70	$29.10	$29.10	7,501
2021-10-04	$29.13	$29.13	$28.69	$29.07	$29.07	7,482
2021-10-01	$28.95	$29.40	$28.87	$29.40	$29.40	10,346
2021-09-30	$29.28	$29.35	$28.90	$28.90	$28.90	15,890
2021-09-29	$28.58	$28.74	$28.27	$28.74	$28.74	22,845
2021-09-28	$28.55	$28.73	$28.39	$28.43	$28.43	12,825
2021-09-27	$28.53	$28.82	$28.53	$28.82	$28.82	9,179
2021-09-24	$28.31	$28.31	$27.93	$28.07	$28.07	13,207
2021-09-23	$28.07	$29.00	$28.07	$29.00	$29.00	9,606
2021-09-22	$27.80	$27.99	$27.51	$27.57	$27.57	23,657
2021-09-21	$27.55	$27.82	$27.23	$27.52	$27.52	23,052
2021-09-20	$27.58	$28.06	$27.08	$27.76	$27.76	6,137
2021-09-17	$28.14	$28.27	$27.60	$27.63	$27.63	14,941
2021-09-16	$28.39	$28.39	$27.91	$28.25	$28.25	9,354
2021-09-15	$28.44	$28.68	$28.15	$28.68	$28.68	6,307
2021-09-14	$28.53	$28.66	$28.08	$28.65	$28.65	13,817
2021-09-13	$28.14	$28.44	$27.92	$28.43	$28.43	6,610
2021-09-10	$28.24	$28.29	$27.75	$28.05	$28.05	12,086
2021-09-09	$28.10	$28.10	$27.74	$27.87	$27.87	9,541
2021-09-08	$28.57	$28.70	$28.33	$28.70	$28.70	10,259
2021-09-07	$28.80	$28.80	$28.42	$28.42	$28.42	9,822
2021-09-03	$29.62	$29.64	$29.26	$29.64	$29.64	7,756
2021-09-02	$29.65	$29.65	$29.32	$29.62	$29.62	15,435
2021-09-01	$29.57	$29.84	$29.30	$29.84	$29.84	30,095
2021-08-31	$30.09	$30.09	$29.06	$29.06	$29.06	16,111
2021-08-30	$28.85	$30.00	$28.46	$30.00	$30.00	6,806
2021-08-27	$29.12	$29.82	$29.12	$29.82	$29.82	10,974
2021-08-26	$28.63	$29.04	$28.41	$29.04	$29.04	16,013
2021-08-25	$28.39	$28.77	$28.29	$28.52	$28.52	10,623
2021-08-24	$28.26	$28.62	$28.26	$28.59	$28.59	13,852
2021-08-23	$27.75	$27.98	$27.69	$27.69	$27.69	7,507
2021-08-20	$27.19	$27.44	$26.98	$27.43	$27.43	21,276
2021-08-19	$27.71	$28.02	$27.59	$28.02	$28.02	23,609
2021-08-18	$28.40	$28.60	$28.27	$28.53	$28.53	6,962
2021-08-17	$28.50	$28.55	$28.10	$28.55	$28.55	15,510
2021-08-16	$28.85	$29.08	$28.68	$29.08	$29.08	10,376
2021-08-13	$28.84	$29.21	$28.67	$29.21	$29.21	14,983
2021-08-12	$29.19	$29.19	$28.85	$28.96	$28.96	5,035
2021-08-11	$29.41	$29.67	$28.98	$29.53	$29.53	18,862
2021-08-10	$29.36	$29.36	$29.11	$29.18	$29.18	13,197
2021-08-09	$29.24	$29.71	$28.96	$29.71	$29.71	13,294
2021-08-06	$29.20	$29.54	$28.75	$29.54	$29.54	13,778
2021-08-05	$29.31	$29.42	$28.85	$29.18	$29.18	63,744
2021-08-04	$29.16	$29.65	$29.16	$29.50	$29.50	203,792
2021-08-03	$28.42	$29.03	$28.28	$28.80	$28.80	83,934
2021-08-02	$28.13	$28.35	$27.93	$28.35	$28.35	16,437
2021-07-30	$28.35	$28.39	$28.00	$28.29	$28.29	6,289
2021-07-29	$29.00	$29.18	$28.81	$29.16	$29.16	3,676
2021-07-28	$28.79	$29.21	$28.48	$29.21	$28.83	7,326
2021-07-27	$28.65	$28.85	$28.45	$28.45	$28.08	13,680
2021-07-26	$28.55	$28.85	$28.55	$28.84	$28.47	14,151
2021-07-23	$29.14	$29.14	$28.85	$28.98	$28.60	18,230
2021-07-22	$30.52	$30.52	$29.61	$29.76	$29.37	48,890
2021-07-21	$29.59	$30.81	$29.37	$29.88	$29.49	13,972
2021-07-20	$29.42	$29.78	$29.10	$29.76	$29.37	6,829
2021-07-19	$29.35	$29.35	$28.90	$29.32	$28.94	11,928
2021-07-16	$29.97	$30.10	$29.67	$29.96	$29.57	4,878
2021-07-15	$29.83	$30.57	$29.63	$30.57	$30.17	4,579
2021-07-14	$29.81	$30.00	$29.68	$29.68	$29.30	8,752
2021-07-13	$29.74	$30.18	$29.53	$29.66	$29.28	28,475
2021-07-12	$29.57	$29.83	$29.54	$29.83	$29.44	5,935
2021-07-09	$29.47	$29.59	$29.40	$29.53	$29.15	7,353
2021-07-08	$29.80	$29.95	$29.42	$29.42	$29.04	8,929
2021-07-07	$30.24	$30.24	$29.95	$30.04	$29.65	6,577
2021-07-06	$30.75	$30.75	$30.29	$30.47	$30.08	4,895
2021-07-02	$30.60	$30.96	$30.49	$30.96	$30.56	10,419
2021-07-01	$30.48	$30.48	$30.17	$30.47	$30.08	7,044
2021-06-30	$30.68	$30.68	$30.25	$30.27	$29.88	16,616
2021-06-29	$31.15	$31.15	$30.71	$30.82	$30.42	7,543
2021-06-28	$31.95	$31.95	$31.50	$31.92	$31.51	7,236
2021-06-25	$31.46	$32.55	$31.31	$32.55	$32.13	17,050
2021-06-24	$30.89	$31.08	$30.61	$31.08	$30.68	11,707
2021-06-23	$30.05	$30.27	$29.88	$30.15	$29.76	7,129
2021-06-22	$30.27	$30.63	$29.99	$30.63	$30.23	11,195
2021-06-21	$29.94	$30.47	$29.94	$30.18	$29.79	11,560
2021-06-18	$30.50	$30.86	$29.98	$30.29	$29.90	20,417
2021-06-17	$31.17	$31.17	$30.86	$30.86	$30.46	10,244
2021-06-16	$31.77	$32.01	$31.12	$31.36	$30.95	12,407
2021-06-15	$30.67	$30.73	$30.40	$30.73	$30.33	14,546
2021-06-14	$30.47	$30.47	$30.11	$30.12	$29.73	5,262
2021-06-11	$31.09	$31.09	$30.44	$30.74	$30.34	7,954
2021-06-10	$30.99	$31.01	$30.71	$30.73	$30.33	8,543
2021-06-09	$30.97	$32.00	$30.93	$32.00	$31.59	11,215
2021-06-08	$31.21	$31.22	$30.99	$31.22	$30.82	4,891
2021-06-07	$31.30	$31.42	$31.21	$31.21	$30.81	5,587
2021-06-04	$31.15	$31.57	$31.15	$31.48	$31.07	10,680
2021-06-03	$30.37	$30.60	$30.22	$30.34	$29.95	6,100
2021-06-02	$30.26	$30.54	$30.26	$30.42	$30.03	9,248
2021-06-01	$30.12	$30.56	$30.11	$30.56	$30.16	11,809
2021-05-28	$29.57	$29.92	$29.51	$29.51	$29.13	12,616
2021-05-27	$29.26	$29.50	$29.00	$29.00	$28.62	13,610
2021-05-26	$29.55	$29.63	$29.36	$29.45	$29.07	4,111
2021-05-25	$29.63	$29.70	$29.00	$29.00	$28.62	28,147
2021-05-24	$29.77	$29.77	$29.44	$29.64	$29.26	11,648
2021-05-21	$29.14	$30.71	$28.81	$30.71	$30.31	11,448
2021-05-20	$29.66	$29.90	$29.43	$29.90	$29.51	8,613
2021-05-19	$29.71	$29.82	$29.54	$29.82	$29.43	6,886
2021-05-18	$29.75	$30.20	$29.71	$30.20	$29.81	10,528
2021-05-17	$29.41	$29.59	$29.13	$29.59	$29.21	14,625
2021-05-14	$29.51	$30.50	$29.51	$30.50	$30.10	7,235
2021-05-13	$29.07	$29.57	$29.07	$29.41	$29.03	21,379
2021-05-12	$29.44	$29.46	$28.66	$28.66	$28.29	13,747
2021-05-11	$30.29	$30.29	$29.95	$29.95	$29.56	13,199
2021-05-10	$30.55	$30.64	$30.18	$30.44	$30.05	15,170
2021-05-07	$30.47	$30.47	$29.55	$29.89	$29.50	11,783
2021-05-06	$29.15	$30.00	$28.97	$30.00	$29.61	26,982
2021-05-05	$28.16	$28.20	$27.87	$27.98	$27.62	7,690
2021-05-04	$28.00	$28.20	$27.81	$28.20	$27.83	6,725
2021-05-03	$28.23	$28.53	$28.03	$28.53	$28.16	14,304
2021-04-30	$28.50	$28.85	$28.50	$28.85	$28.48	7,172
2021-04-29	$29.06	$29.10	$28.60	$28.90	$28.53	9,686
2021-04-28	$28.82	$29.00	$28.73	$29.00	$28.62	14,452
2021-04-27	$28.58	$28.69	$28.50	$28.69	$28.32	8,828
2021-04-26	$28.47	$28.64	$28.40	$28.64	$28.27	6,577
2021-04-23	$28.08	$28.37	$27.97	$28.37	$28.00	14,882
2021-04-22	$27.92	$28.20	$27.66	$27.82	$27.46	14,100
2021-04-21	$27.46	$27.64	$27.23	$27.64	$27.28	9,004
2021-04-20	$27.79	$27.90	$27.44	$27.64	$27.28	39,387
2021-04-19	$27.43	$27.78	$27.28	$27.28	$26.93	12,614
2021-04-16	$27.67	$27.77	$27.28	$27.76	$27.40	8,491
2021-04-15	$27.89	$28.21	$27.73	$28.21	$27.84	7,539
2021-04-14	$27.69	$28.10	$27.69	$28.10	$27.74	6,326
2021-04-13	$27.50	$27.70	$27.24	$27.46	$27.10	13,815
2021-04-12	$27.77	$27.79	$27.27	$27.79	$27.43	9,144
2021-04-09	$27.79	$27.79	$26.98	$26.98	$26.63	16,276
2021-04-08	$28.71	$28.76	$27.96	$28.33	$27.96	8,602
2021-04-07	$28.33	$28.54	$28.32	$28.54	$28.17	22,359
2021-04-06	$27.18	$27.19	$26.96	$27.07	$26.72	16,843
2021-04-05	$27.21	$27.21	$26.78	$27.20	$26.85	13,225
2021-04-01	$26.96	$27.10	$26.76	$27.10	$26.75	15,221
2021-03-31	$26.94	$27.10	$26.72	$27.10	$26.75	10,762
2021-03-30	$26.87	$26.89	$26.73	$26.89	$26.54	16,931
2021-03-29	$26.83	$27.10	$26.74	$27.01	$26.66	10,441
2021-03-26	$26.61	$26.96	$26.41	$26.72	$26.37	24,620
2021-03-25	$26.30	$26.67	$26.26	$26.67	$26.32	19,534
2021-03-24	$26.50	$26.62	$26.26	$26.37	$26.03	20,493
2021-03-23	$26.61	$26.77	$26.31	$26.42	$26.08	7,330
2021-03-22	$26.82	$26.87	$26.68	$26.76	$26.41	8,690
2021-03-19	$26.89	$27.06	$26.61	$27.06	$26.71	22,364
2021-03-18	$26.81	$26.93	$26.41	$26.61	$26.27	13,551
2021-03-17	$26.81	$27.01	$26.48	$27.01	$26.66	11,631
2021-03-16	$27.10	$27.10	$26.69	$27.04	$26.69	14,200
2021-03-15	$26.76	$27.10	$26.64	$27.10	$26.75	26,461
2021-03-12	$26.86	$27.07	$26.64	$27.07	$26.72	23,249
2021-03-11	$26.63	$26.90	$26.63	$26.74	$26.39	9,240
2021-03-10	$26.63	$26.71	$26.50	$26.61	$26.27	17,233
2021-03-09	$26.66	$26.96	$26.58	$26.74	$26.39	25,528
2021-03-08	$26.34	$26.44	$26.12	$26.30	$25.96	14,985
2021-03-05	$25.91	$26.10	$25.56	$26.10	$25.76	20,773
2021-03-04	$25.94	$26.07	$25.48	$25.70	$25.37	11,923
2021-03-03	$25.98	$26.18	$25.81	$25.81	$25.48	19,151
2021-03-02	$25.83	$26.13	$25.80	$25.91	$25.57	14,668
2021-03-01	$25.38	$25.95	$25.38	$25.69	$25.36	18,866
2021-02-26	$25.87	$25.87	$25.18	$25.18	$24.85	13,962
2021-02-25	$26.47	$26.60	$25.89	$26.20	$25.86	30,720
2021-02-24	$26.07	$26.49	$26.07	$26.49	$26.15	11,675
2021-02-23	$25.84	$26.11	$25.67	$26.11	$25.77	14,110
2021-02-22	$25.80	$26.06	$25.80	$26.00	$25.66	12,337
2021-02-19	$26.07	$26.25	$26.07	$26.25	$25.91	15,458
2021-02-18	$25.60	$25.73	$25.33	$25.73	$25.40	12,834
2021-02-17	$25.91	$26.15	$25.77	$26.15	$25.81	14,621
2021-02-16	$26.31	$26.31	$25.76	$26.00	$25.66	23,058
2021-02-12	$26.07	$26.24	$25.99	$25.99	$25.65	19,409
2021-02-11	$25.86	$26.15	$25.74	$26.15	$25.81	27,410
2021-02-10	$26.10	$26.10	$25.78	$25.86	$25.52	22,447
2021-02-09	$25.30	$25.69	$25.25	$25.69	$25.36	22,865
2021-02-08	$25.34	$25.36	$25.17	$25.27	$24.94	11,930
2021-02-05	$25.02	$25.28	$24.96	$25.28	$24.95	16,329
2021-02-04	$24.37	$24.47	$24.26	$24.47	$24.15	16,567
2021-02-03	$24.57	$24.75	$24.47	$24.75	$24.43	20,418
2021-02-02	$24.51	$24.65	$24.33	$24.48	$24.16	33,889
2021-02-01	$24.18	$24.64	$24.08	$24.51	$24.19	20,561
2021-01-29	$23.95	$24.18	$23.61	$23.89	$23.58	34,006
2021-01-28	$24.75	$25.19	$24.75	$24.82	$24.50	19,983
2021-01-27	$25.16	$25.25	$24.89	$25.03	$24.71	23,945
2021-01-26	$25.89	$25.89	$25.51	$25.70	$25.37	55,960
2021-01-25	$25.90	$26.02	$25.77	$25.98	$25.64	36,490
2021-01-22	$26.08	$26.08	$25.81	$26.00	$25.66	29,571
2021-01-21	$26.56	$26.84	$26.45	$26.60	$26.26	40,556
2021-01-20	$26.80	$27.09	$26.69	$26.99	$26.64	42,421
2021-01-19	$27.79	$27.96	$27.00	$27.09	$26.74	36,080
2021-01-15	$27.28	$27.28	$26.98	$27.05	$26.70	29,591
2021-01-14	$27.88	$28.01	$27.61	$27.84	$27.48	34,402
2021-01-13	$27.33	$28.07	$27.23	$28.07	$27.71	30,306
2021-01-12	$26.57	$26.92	$26.57	$26.81	$26.46	46,237
2021-01-11	$26.78	$27.00	$26.56	$26.80	$26.45	24,577
2021-01-08	$27.52	$27.56	$27.12	$27.56	$27.20	18,846
2021-01-07	$27.40	$27.60	$27.13	$27.60	$27.24	28,293
2021-01-06	$26.39	$27.16	$26.39	$26.87	$26.52	47,456
2021-01-05	$26.48	$26.81	$26.13	$26.37	$26.03	45,723
2021-01-04	$26.62	$26.92	$26.08	$26.47	$26.13	32,932
2020-12-31	$26.96	$27.38	$26.81	$27.38	$27.03	20,535
2020-12-30	$27.17	$28.03	$26.75	$27.29	$26.94	23,809
2020-12-29	$28.06	$28.18	$27.50	$28.18	$27.81	18,795
2020-12-28	$27.51	$28.06	$27.34	$28.06	$27.70	31,247
2020-12-24	$27.34	$27.60	$27.21	$27.60	$27.24	18,394
2020-12-23	$26.86	$27.28	$26.86	$27.26	$26.91	12,586
2020-12-22	$27.20	$27.22	$26.54	$26.64	$26.29	32,881
2020-12-21	$27.34	$27.34	$26.86	$27.13	$26.78	37,972
2020-12-18	$27.46	$27.67	$27.16	$27.67	$27.31	39,011
2020-12-17	$27.52	$27.98	$27.52	$27.86	$27.50	16,538
2020-12-16	$27.85	$27.85	$27.57	$27.57	$27.21	10,386
2020-12-15	$27.85	$27.92	$27.41	$27.80	$27.44	19,695
2020-12-14	$28.21	$28.21	$27.51	$27.57	$27.21	16,817
2020-12-11	$28.18	$28.47	$28.03	$28.47	$28.10	13,318
2020-12-10	$27.59	$28.24	$27.59	$28.24	$27.87	20,868
2020-12-09	$27.44	$27.75	$27.26	$27.42	$27.06	20,009
2020-12-08	$27.70	$27.78	$27.14	$27.14	$26.79	34,185
2020-12-07	$28.04	$28.04	$27.64	$27.77	$27.41	11,014
2020-12-04	$28.20	$28.20	$27.83	$28.09	$27.73	25,550
2020-12-03	$28.06	$28.11	$27.61	$27.61	$27.25	30,941
2020-12-02	$27.98	$28.50	$27.51	$28.50	$28.13	10,162
2020-12-01	$27.50	$27.76	$27.49	$27.61	$27.25	16,555
2020-11-30	$27.54	$27.64	$26.86	$27.04	$26.69	34,829
2020-11-27	$27.89	$27.97	$27.61	$27.97	$27.61	6,464
2020-11-25	$27.39	$27.84	$27.39	$27.64	$27.28	22,267
2020-11-24	$27.80	$28.07	$27.42	$28.00	$27.64	35,180
2020-11-23	$27.42	$27.47	$27.21	$27.39	$27.04	22,579
2020-11-20	$26.92	$27.09	$26.75	$27.09	$26.74	13,996
2020-11-19	$26.86	$26.86	$26.56	$26.75	$26.40	8,496
2020-11-18	$26.96	$27.30	$26.95	$27.27	$26.92	25,603
2020-11-17	$26.82	$27.00	$26.61	$26.61	$26.27	9,409
2020-11-16	$27.49	$27.49	$26.86	$27.03	$26.68	25,172
2020-11-13	$26.23	$26.65	$26.23	$26.65	$26.30	5,856
2020-11-12	$26.62	$26.62	$26.06	$26.06	$25.72	10,514
2020-11-11	$26.87	$27.10	$26.76	$26.78	$26.43	23,305
2020-11-10	$26.32	$26.58	$26.32	$26.45	$26.11	42,413
2020-11-09	$27.34	$27.49	$26.01	$26.39	$26.05	23,788
2020-11-06	$25.70	$25.70	$25.28	$25.55	$25.22	7,143
2020-11-05	$25.08	$25.63	$25.08	$25.50	$25.17	22,520
2020-11-04	$24.62	$24.89	$24.58	$24.79	$24.47	10,636
2020-11-03	$24.61	$24.94	$24.61	$24.90	$24.58	18,420
2020-11-02	$24.22	$24.55	$24.22	$24.43	$24.11	17,498
2020-10-30	$23.83	$23.93	$23.52	$23.93	$23.62	12,605
2020-10-29	$23.55	$24.15	$23.48	$24.15	$23.84	74,436
2020-10-28	$23.44	$23.68	$23.26	$23.44	$23.14	18,851
2020-10-27	$23.75	$23.75	$23.25	$23.56	$23.25	19,991
2020-10-26	$24.40	$24.40	$23.83	$24.21	$23.90	22,439
2020-10-23	$24.34	$24.89	$24.25	$24.88	$24.56	60,816
2020-10-22	$23.33	$23.70	$23.25	$23.70	$23.39	38,383
2020-10-21	$22.81	$23.15	$22.81	$23.10	$22.80	17,375
2020-10-20	$22.35	$22.73	$22.33	$22.61	$22.32	24,059
2020-10-19	$22.47	$22.72	$22.22	$22.39	$22.10	17,339
2020-10-16	$22.13	$22.34	$22.06	$22.14	$21.85	8,687
2020-10-15	$21.97	$22.34	$21.90	$22.10	$21.81	18,801
2020-10-14	$22.50	$22.50	$22.13	$22.42	$22.13	12,664
2020-10-13	$22.74	$22.74	$22.37	$22.70	$22.41	18,585
2020-10-12	$23.17	$23.17	$22.62	$22.87	$22.57	22,881
2020-10-09	$22.96	$22.99	$22.75	$22.99	$22.69	27,755
2020-10-08	$22.78	$22.86	$22.54	$22.86	$22.56	10,549
2020-10-07	$22.20	$22.65	$22.20	$22.65	$22.36	36,182
2020-10-06	$22.21	$22.22	$21.66	$21.66	$21.38	25,617
2020-10-05	$22.65	$22.68	$22.39	$22.53	$22.24	37,308
2020-10-02	$21.72	$22.56	$21.72	$22.56	$22.27	24,706
2020-10-01	$22.06	$22.20	$22.02	$22.11	$21.82	14,384
2020-09-30	$21.90	$22.30	$21.90	$22.08	$21.79	53,833
2020-09-29	$22.07	$22.07	$21.75	$21.81	$21.53	24,876
2020-09-28	$21.84	$22.05	$21.76	$22.05	$21.76	20,183
2020-09-25	$20.82	$21.30	$20.82	$21.30	$21.02	21,499
2020-09-24	$20.83	$21.16	$20.57	$20.71	$20.44	39,140
2020-09-23	$21.40	$21.47	$20.86	$21.06	$20.79	44,997
2020-09-22	$21.51	$21.55	$21.20	$21.45	$21.17	38,119
2020-09-21	$21.17	$21.53	$21.15	$21.53	$21.25	31,559
2020-09-18	$21.75	$21.91	$21.47	$21.60	$21.32	19,647
2020-09-17	$21.53	$21.86	$21.53	$21.69	$21.41	24,325
2020-09-16	$21.79	$21.92	$21.69	$21.80	$21.52	26,645
2020-09-15	$22.05	$22.05	$21.56	$21.89	$21.61	29,346
2020-09-14	$21.59	$21.81	$21.59	$21.80	$21.52	20,543
2020-09-11	$21.12	$21.47	$20.98	$21.47	$21.19	23,830
2020-09-10	$21.64	$21.64	$20.96	$21.18	$20.91	20,284
2020-09-09	$21.25	$21.80	$21.25	$21.80	$21.52	28,581
2020-09-08	$21.41	$21.41	$21.02	$21.26	$20.98	31,469
2020-09-04	$21.46	$21.51	$20.95	$21.51	$21.23	26,984
2020-09-03	$21.87	$21.87	$21.02	$21.10	$20.83	40,664
2020-09-02	$21.73	$22.00	$21.45	$22.00	$21.71	33,210
2020-09-01	$21.68	$21.96	$21.58	$21.96	$21.68	20,009
2020-08-31	$21.95	$21.99	$21.38	$21.53	$21.25	49,406
2020-08-28	$22.34	$22.48	$21.99	$22.38	$22.09	30,431
2020-08-27	$22.37	$22.37	$21.83	$22.05	$21.76	39,477
2020-08-26	$22.50	$22.50	$22.20	$22.30	$22.01	13,011
2020-08-25	$22.21	$22.47	$22.16	$22.31	$22.02	35,828
2020-08-24	$21.86	$22.15	$21.86	$21.93	$21.65	25,170
2020-08-21	$21.73	$21.77	$21.52	$21.65	$21.37	21,325
2020-08-20	$21.56	$21.91	$21.40	$21.72	$21.44	51,013
2020-08-19	$22.30	$22.42	$21.92	$22.30	$22.01	39,775
2020-08-18	$22.68	$22.68	$21.96	$22.29	$22.00	58,680
2020-08-17	$23.04	$23.26	$22.71	$23.17	$22.87	29,072
2020-08-14	$22.79	$23.08	$22.79	$23.00	$22.70	10,945
2020-08-13	$23.37	$23.44	$22.99	$23.07	$22.77	33,831
2020-08-12	$23.03	$23.66	$23.03	$23.50	$23.20	27,530
2020-08-11	$22.89	$23.21	$22.70	$22.99	$22.69	43,932
2020-08-10	$22.14	$22.46	$22.14	$22.41	$22.12	50,219
2020-08-07	$21.68	$21.68	$21.26	$21.44	$21.16	34,393
2020-08-06	$21.55	$21.80	$21.55	$21.80	$21.52	47,796
2020-08-05	$21.65	$21.66	$21.37	$21.45	$21.17	24,805
2020-08-04	$21.18	$21.45	$21.18	$21.45	$21.17	50,863
2020-08-03	$21.36	$21.36	$20.93	$20.93	$20.66	35,506
2020-07-31	$21.13	$21.44	$20.89	$21.44	$21.16	32,072
2020-07-30	$21.22	$21.46	$21.00	$21.46	$21.18	23,707
2020-07-29	$21.58	$21.70	$21.48	$21.63	$21.35	34,471
2020-07-28	$21.79	$21.79	$21.37	$21.44	$21.16	169,198
2020-07-27	$22.02	$22.02	$21.42	$21.67	$21.39	50,970
2020-07-24	$21.76	$21.90	$21.25	$21.64	$21.36	96,489
2020-07-23	$22.18	$22.18	$21.75	$21.85	$21.57	31,849
2020-07-22	$22.15	$22.47	$22.11	$22.29	$22.00	19,911
2020-07-21	$22.92	$22.92	$22.42	$22.42	$22.13	34,809
2020-07-20	$22.06	$22.51	$22.00	$22.50	$22.21	47,245
2020-07-17	$22.51	$22.51	$21.66	$21.97	$21.69	28,342
2020-07-16	$22.24	$22.56	$22.17	$22.28	$21.99	51,817
2020-07-15	$21.85	$22.53	$21.85	$22.04	$21.75	59,189
2020-07-14	$21.38	$22.26	$21.14	$21.54	$21.26	68,649
2020-07-13	$21.58	$22.40	$21.42	$21.53	$21.25	55,601
2020-07-10	$21.31	$21.42	$21.07	$21.32	$21.04	51,600
2020-07-09	$22.21	$22.21	$21.59	$21.78	$21.50	40,394
2020-07-08	$22.54	$22.54	$22.10	$22.36	$22.07	23,721
2020-07-07	$22.66	$22.66	$22.01	$22.22	$21.93	44,642
2020-07-06	$22.92	$23.22	$22.59	$23.19	$22.89	30,734
2020-07-02	$22.50	$22.77	$22.35	$22.73	$22.44	40,536
2020-07-01	$21.94	$22.42	$21.74	$22.42	$22.13	24,358
2020-06-30	$21.75	$22.17	$21.50	$22.17	$21.88	38,851
2020-06-29	$21.73	$21.82	$21.27	$21.74	$21.46	22,799
2020-06-26	$22.38	$22.38	$21.20	$22.21	$21.92	75,942
2020-06-25	$21.96	$22.34	$21.62	$22.33	$22.04	46,325
2020-06-24	$22.73	$22.73	$22.04	$22.14	$21.85	50,116
2020-06-23	$22.47	$22.90	$22.39	$22.57	$22.28	26,195
2020-06-22	$22.60	$22.74	$22.30	$22.61	$22.32	27,821
2020-06-19	$23.30	$23.30	$22.46	$22.46	$22.17	106,909
2020-06-18	$22.70	$22.91	$22.45	$22.74	$22.45	18,502
2020-06-17	$23.29	$23.29	$22.67	$22.72	$22.43	34,439
2020-06-16	$23.18	$23.40	$22.89	$23.33	$23.03	41,170
2020-06-15	$22.40	$22.49	$21.75	$22.37	$22.08	44,879
2020-06-12	$23.10	$23.36	$22.36	$23.36	$23.06	54,802
2020-06-11	$23.57	$23.57	$22.15	$22.15	$21.86	36,289
2020-06-10	$24.50	$24.69	$24.06	$24.21	$23.90	40,238
2020-06-09	$25.31	$25.31	$24.11	$24.48	$24.16	81,580
2020-06-08	$26.10	$26.44	$25.25	$25.39	$25.06	105,137
2020-06-05	$25.76	$26.63	$25.69	$26.07	$25.73	90,245
2020-06-04	$24.88	$25.13	$24.11	$24.87	$24.55	69,136
2020-06-03	$24.71	$26.17	$24.71	$25.89	$25.55	74,979
2020-06-02	$23.50	$24.20	$23.20	$23.70	$23.39	96,134
2020-06-01	$22.38	$23.32	$22.37	$23.07	$22.77	72,614
2020-05-29	$21.82	$22.19	$21.46	$22.08	$21.79	69,077
2020-05-28	$20.96	$21.99	$20.89	$21.49	$21.21	48,520
2020-05-27	$21.00	$21.00	$20.27	$20.68	$20.41	132,065
2020-05-26	$19.77	$20.63	$19.77	$20.44	$20.18	87,435
2020-05-22	$19.28	$19.28	$18.66	$19.09	$18.84	41,238
2020-05-21	$19.98	$19.98	$19.37	$19.43	$19.18	37,110
2020-05-20	$20.00	$20.23	$19.85	$19.93	$19.67	84,821
2020-05-19	$20.37	$20.47	$19.30	$19.69	$19.43	164,681
2020-05-18	$19.71	$20.27	$19.48	$20.21	$19.95	51,371
2020-05-15	$19.61	$19.61	$18.12	$18.98	$18.73	57,027
2020-05-14	$19.22	$19.89	$19.02	$19.52	$19.27	104,116
2020-05-13	$19.42	$19.68	$19.20	$19.42	$19.17	87,499
2020-05-12	$19.99	$20.24	$19.20	$19.30	$19.05	45,437
2020-05-11	$20.48	$20.48	$19.25	$19.65	$19.40	81,621
2020-05-08	$20.63	$20.63	$20.12	$20.54	$20.27	45,535
2020-05-07	$19.82	$20.70	$19.54	$20.15	$19.89	55,284
2020-05-06	$19.51	$20.28	$19.30	$19.90	$19.64	34,592
2020-05-05	$19.74	$19.95	$19.45	$19.56	$19.31	42,548
2020-05-04	$19.98	$19.98	$19.21	$19.56	$19.31	50,117
2020-05-01	$20.62	$20.62	$19.79	$20.23	$19.97	93,055
2020-04-30	$21.61	$21.65	$20.55	$20.66	$20.39	34,612
2020-04-29	$21.15	$21.73	$21.15	$21.47	$21.19	46,376
2020-04-28	$21.57	$21.57	$20.61	$20.87	$20.60	71,753
2020-04-27	$20.01	$21.46	$19.99	$21.28	$21.00	135,506
2020-04-24	$18.91	$19.04	$18.35	$18.95	$18.70	126,983
2020-04-23	$19.07	$19.20	$18.72	$18.99	$18.74	167,758
2020-04-22	$19.62	$19.62	$18.31	$19.12	$18.87	214,668
2020-04-21	$18.50	$19.14	$18.40	$18.88	$18.64	83,660
2020-04-20	$20.00	$20.21	$19.10	$19.26	$19.01	78,425
2020-04-17	$20.08	$21.57	$20.08	$20.34	$20.08	83,057
2020-04-16	$19.42	$19.86	$19.04	$19.86	$19.60	82,459
2020-04-15	$19.58	$19.77	$19.31	$19.71	$19.45	60,023
2020-04-14	$20.29	$20.56	$20.01	$20.37	$20.11	105,962
2020-04-13	$19.64	$20.32	$19.19	$19.43	$19.18	59,928
2020-04-09	$19.19	$19.56	$18.95	$19.13	$18.88	86,957
2020-04-08	$19.02	$19.49	$18.79	$19.20	$18.95	104,192
2020-04-07	$19.49	$20.32	$18.93	$19.53	$19.28	128,167
2020-04-06	$18.55	$19.60	$18.51	$18.99	$18.74	65,920
2020-04-03	$18.26	$18.55	$17.55	$18.05	$17.82	71,475
2020-04-02	$17.54	$19.67	$17.54	$18.16	$17.92	105,518
2020-04-01	$18.25	$18.74	$17.25	$17.31	$17.09	95,702
2020-03-31	$18.19	$19.30	$18.19	$18.78	$18.54	78,268
2020-03-30	$18.78	$19.74	$18.26	$18.48	$18.24	119,607
2020-03-27	$18.54	$19.89	$18.26	$19.02	$18.77	84,076
2020-03-26	$18.18	$19.24	$18.12	$18.92	$18.67	83,215
2020-03-25	$18.03	$19.69	$17.96	$18.25	$18.01	65,042
2020-03-24	$17.16	$17.68	$16.74	$17.68	$17.45	78,445
2020-03-23	$16.65	$16.90	$15.54	$15.60	$15.40	119,615
2020-03-20	$17.36	$18.99	$17.04	$17.89	$17.66	130,649
2020-03-19	$17.80	$18.35	$16.41	$16.78	$16.56	162,572
2020-03-18	$18.30	$20.66	$16.65	$18.12	$17.89	181,764
2020-03-17	$17.97	$18.63	$17.25	$18.43	$18.19	162,609
2020-03-16	$19.40	$19.50	$17.85	$18.25	$18.01	237,564
2020-03-13	$19.97	$20.86	$19.69	$20.73	$20.46	197,590
2020-03-12	$20.27	$20.27	$19.06	$19.57	$19.32	106,608
2020-03-11	$21.69	$21.88	$21.35	$21.59	$21.31	117,643
2020-03-10	$21.57	$22.08	$21.29	$22.07	$21.78	131,679
2020-03-09	$22.25	$22.25	$20.00	$21.35	$21.07	106,906
2020-03-06	$23.27	$23.54	$22.90	$23.52	$23.22	126,913
2020-03-05	$23.82	$23.86	$23.32	$23.55	$23.24	95,109
2020-03-04	$24.40	$24.89	$24.31	$24.77	$24.45	83,762
2020-03-03	$24.22	$24.63	$23.76	$23.99	$23.68	121,768
2020-03-02	$23.91	$24.86	$23.75	$24.76	$24.44	108,812
2020-02-28	$23.62	$24.23	$23.43	$24.23	$23.92	86,081
2020-02-27	$24.25	$24.96	$24.17	$24.17	$23.86	73,768
2020-02-26	$23.98	$24.43	$23.98	$24.32	$24.00	93,110
2020-02-25	$24.01	$24.20	$23.42	$23.42	$23.12	83,661
2020-02-24	$23.00	$23.11	$22.61	$22.88	$22.58	62,004
2020-02-21	$24.23	$24.23	$23.95	$24.00	$23.69	61,971
2020-02-20	$24.92	$24.99	$24.23	$24.23	$23.92	72,655
2020-02-19	$25.48	$25.53	$25.26	$25.26	$24.93	35,899
2020-02-18	$25.49	$25.69	$25.24	$25.24	$24.91	29,653
2020-02-14	$26.01	$26.12	$25.66	$25.93	$25.59	38,394
2020-02-13	$26.38	$26.38	$25.95	$26.11	$25.77	41,578
2020-02-12	$26.62	$26.62	$26.38	$26.62	$26.28	62,345
2020-02-11	$26.40	$26.55	$26.27	$26.40	$26.06	23,743
2020-02-10	$25.64	$25.83	$25.47	$25.70	$25.37	20,738
2020-02-07	$26.41	$26.41	$25.48	$25.74	$25.41	15,493
2020-02-06	$26.48	$26.75	$26.42	$26.53	$26.19	31,415
2020-02-05	$25.96	$26.37	$25.96	$26.13	$25.79	23,967
2020-02-04	$26.03	$26.13	$25.81	$25.81	$25.48	51,050
2020-02-03	$25.45	$25.74	$25.35	$25.63	$25.30	38,416
2020-01-31	$25.87	$26.02	$25.20	$25.40	$25.07	110,640
2020-01-30	$26.27	$26.44	$25.91	$26.28	$25.94	39,803
2020-01-29	$26.64	$26.65	$26.31	$26.63	$26.28	37,836
2020-01-28	$26.54	$26.63	$26.31	$26.56	$26.22	35,552
2020-01-27	$27.24	$27.24	$26.54	$26.86	$26.51	44,134
2020-01-24	$27.61	$27.67	$27.28	$27.57	$27.21	20,645
2020-01-23	$27.89	$27.95	$27.48	$27.54	$27.18	25,180
2020-01-22	$27.70	$28.09	$27.69	$28.00	$27.64	45,042
2020-01-21	$27.47	$27.64	$27.47	$27.56	$27.20	26,630
2020-01-17	$27.53	$27.74	$27.51	$27.71	$27.35	18,493
2020-01-16	$27.60	$27.67	$27.43	$27.54	$27.18	24,579
2020-01-15	$27.62	$28.08	$27.62	$27.69	$27.33	36,452
2020-01-14	$27.70	$28.06	$27.45	$27.45	$27.09	58,971
2020-01-13	$27.35	$27.74	$26.96	$27.54	$27.18	88,361
2020-01-10	$27.46	$27.46	$27.15	$27.15	$26.80	33,338
2020-01-09	$27.80	$27.81	$27.58	$27.62	$27.26	24,501
2020-01-08	$27.75	$28.00	$27.29	$27.74	$27.38	36,711
2020-01-07	$29.35	$29.35	$28.67	$28.73	$28.36	29,791
2020-01-06	$28.65	$28.80	$28.52	$28.75	$28.38	31,254
2020-01-03	$29.40	$29.50	$29.19	$29.19	$28.81	41,283
2020-01-02	$29.90	$30.09	$29.75	$30.09	$29.70	29,792
2019-12-31	$30.23	$30.39	$30.15	$30.26	$29.87	18,397
2019-12-30	$30.61	$30.61	$29.99	$29.99	$29.60	64,062
2019-12-27	$31.58	$32.12	$31.58	$32.12	$31.70	29,834
2019-12-26	$31.40	$31.90	$31.40	$31.90	$31.49	20,150
2019-12-24	$31.43	$31.49	$30.71	$31.11	$30.71	29,277
2019-12-23	$31.22	$31.51	$31.22	$31.51	$31.10	26,402
2019-12-20	$31.32	$31.47	$30.89	$30.89	$30.49	46,226
2019-12-19	$30.75	$31.33	$30.75	$31.30	$30.89	23,901
2019-12-18	$30.82	$30.94	$30.56	$30.70	$30.30	33,848
2019-12-17	$30.84	$31.03	$30.83	$31.00	$30.60	37,270
2019-12-16	$30.72	$30.95	$30.69	$30.95	$30.55	28,264
2019-12-13	$30.93	$31.37	$30.87	$30.97	$30.57	53,927
2019-12-12	$29.55	$30.64	$29.55	$30.49	$30.09	43,555
2019-12-11	$28.70	$28.97	$28.68	$28.88	$28.51	46,084
2019-12-10	$29.00	$29.00	$28.67	$28.75	$28.38	44,764
2019-12-09	$28.94	$29.09	$28.80	$29.00	$28.62	47,495
2019-12-06	$28.99	$29.09	$28.89	$28.90	$28.53	17,922
2019-12-05	$29.04	$29.22	$28.75	$29.22	$28.84	34,688
2019-12-04	$29.50	$29.60	$29.05	$29.05	$28.67	29,540
2019-12-03	$29.30	$29.30	$28.64	$29.20	$28.82	40,316
2019-12-02	$29.95	$29.95	$29.52	$29.68	$29.30	48,940
2019-11-29	$30.06	$30.06	$29.76	$30.05	$29.66	8,957
2019-11-27	$30.56	$30.72	$30.41	$30.53	$30.13	17,483
2019-11-26	$30.60	$30.73	$30.27	$30.72	$30.32	26,656
2019-11-25	$30.77	$30.87	$30.56	$30.85	$30.45	27,261
2019-11-22	$30.84	$30.93	$30.49	$30.49	$30.09	14,412
2019-11-21	$31.00	$31.00	$30.36	$30.36	$29.97	21,951
2019-11-20	$31.45	$31.92	$31.44	$31.46	$31.05	14,925
2019-11-19	$31.71	$31.71	$31.17	$31.61	$31.20	19,237
2019-11-18	$31.60	$31.80	$31.41	$31.41	$31.00	9,778
2019-11-15	$31.70	$32.22	$31.70	$32.19	$31.77	25,763
2019-11-14	$30.96	$31.27	$30.71	$31.27	$30.86	19,431
2019-11-13	$31.34	$31.34	$30.83	$31.05	$30.65	15,650
2019-11-12	$31.83	$31.91	$31.56	$31.91	$31.50	15,220
2019-11-11	$31.72	$31.76	$31.19	$31.62	$31.21	12,724
2019-11-08	$31.84	$32.10	$31.73	$31.85	$31.44	6,749
2019-11-07	$31.85	$32.10	$31.80	$32.10	$31.68	57,508
2019-11-06	$31.55	$31.55	$31.16	$31.41	$31.00	9,497
2019-11-05	$31.50	$31.64	$31.37	$31.64	$31.23	20,587
2019-11-04	$31.02	$31.53	$31.02	$31.53	$31.12	9,629
2019-11-01	$30.12	$30.77	$30.12	$30.76	$30.36	27,429
2019-10-31	$30.38	$30.38	$29.81	$29.92	$29.53	14,044
2019-10-30	$30.90	$30.90	$30.18	$30.46	$30.07	16,527
2019-10-29	$31.19	$31.21	$30.93	$31.21	$30.81	6,472
2019-10-28	$31.36	$31.36	$30.91	$30.91	$30.51	12,230
2019-10-25	$31.63	$31.78	$31.47	$31.72	$31.31	13,049
2019-10-24	$31.63	$31.74	$31.50	$31.64	$31.23	13,474
2019-10-23	$31.90	$31.90	$31.57	$31.74	$31.33	11,437
2019-10-22	$31.58	$32.13	$31.58	$32.08	$31.66	24,756
2019-10-21	$30.84	$31.29	$30.84	$31.01	$30.61	28,228
2019-10-18	$30.98	$30.98	$30.28	$30.28	$29.89	22,907
2019-10-17	$30.15	$31.11	$30.15	$30.96	$30.56	32,342
2019-10-16	$30.12	$30.12	$29.79	$29.93	$29.54	23,325
2019-10-15	$29.90	$30.19	$29.80	$30.18	$29.79	28,739
2019-10-14	$29.85	$30.03	$29.75	$29.91	$29.52	17,779
2019-10-11	$29.25	$29.86	$29.25	$29.73	$29.34	28,022
2019-10-10	$28.95	$28.95	$28.54	$28.78	$28.41	31,923
2019-10-09	$29.40	$29.58	$29.34	$29.39	$29.01	16,389
2019-10-08	$29.20	$29.53	$29.14	$29.28	$28.90	26,780
2019-10-07	$29.76	$29.76	$29.47	$29.48	$29.10	13,706
2019-10-04	$29.77	$30.32	$29.77	$30.14	$29.75	23,873
2019-10-03	$29.37	$30.02	$29.37	$30.00	$29.61	43,148
2019-10-02	$29.92	$29.92	$29.35	$29.48	$29.10	27,471
2019-10-01	$31.00	$31.00	$30.07	$30.72	$30.32	59,700
2019-09-30	$30.75	$31.21	$30.75	$31.21	$30.81	94,241
2019-09-27	$30.90	$30.90	$29.71	$29.89	$29.50	35,259
2019-09-26	$31.10	$31.50	$31.10	$31.21	$30.81	26,606
2019-09-25	$31.10	$31.10	$30.67	$30.99	$30.59	34,730
2019-09-24	$31.33	$31.48	$31.13	$31.29	$30.88	43,079
2019-09-23	$31.39	$31.43	$31.03	$31.11	$30.71	21,028
2019-09-20	$31.50	$31.59	$31.20	$31.22	$30.82	27,606
2019-09-19	$30.77	$31.23	$30.77	$31.06	$30.66	26,298
2019-09-18	$31.58	$31.58	$31.26	$31.44	$31.03	14,380
2019-09-17	$31.84	$31.84	$31.47	$31.52	$31.11	18,782
2019-09-16	$31.60	$31.79	$31.58	$31.76	$31.35	26,336
2019-09-13	$31.84	$31.85	$31.50	$31.59	$31.18	27,337
2019-09-12	$31.39	$31.74	$31.34	$31.59	$31.18	14,268
2019-09-11	$31.18	$31.38	$31.14	$31.38	$30.97	20,215
2019-09-10	$30.68	$31.27	$30.68	$31.11	$30.71	50,794
2019-09-09	$30.16	$30.58	$30.16	$30.50	$30.10	18,164
2019-09-06	$30.13	$30.22	$30.03	$30.05	$29.66	15,846
2019-09-05	$30.44	$30.50	$29.99	$30.08	$29.69	37,189
2019-09-04	$29.55	$30.19	$29.55	$29.91	$29.52	41,153
2019-09-03	$29.50	$29.50	$29.14	$29.31	$28.93	24,793
2019-08-30	$28.60	$29.59	$28.60	$29.35	$28.97	41,583
2019-08-29	$27.97	$28.24	$27.91	$28.03	$27.67	27,359
2019-08-28	$27.71	$28.01	$27.60	$27.91	$27.55	39,018
2019-08-27	$28.60	$28.60	$27.69	$27.69	$27.33	43,083
2019-08-26	$28.36	$28.68	$28.36	$28.65	$28.28	26,432
2019-08-23	$28.67	$28.67	$27.90	$28.09	$27.73	32,320
2019-08-22	$28.96	$28.96	$28.53	$28.84	$28.47	72,210
2019-08-21	$28.48	$28.89	$28.23	$28.50	$28.13	65,431
2019-08-20	$28.90	$28.90	$27.59	$28.63	$28.26	73,113
2019-08-19	$28.44	$29.23	$27.82	$29.10	$28.72	40,814
2019-08-16	$28.19	$28.47	$28.03	$28.25	$27.88	46,384
2019-08-15	$27.82	$28.45	$27.82	$28.36	$27.99	46,647
2019-08-14	$28.62	$28.68	$27.62	$27.62	$27.26	75,988
2019-08-13	$29.60	$29.60	$29.00	$29.26	$28.88	101,774
2019-08-12	$29.33	$30.07	$29.00	$29.79	$29.40	21,933
2019-08-09	$30.13	$30.16	$29.79	$29.90	$29.51	26,505
2019-08-08	$30.20	$30.48	$30.15	$30.32	$29.93	36,621
2019-08-07	$29.78	$30.16	$29.56	$30.08	$29.69	40,921
2019-08-06	$30.70	$30.79	$30.24	$30.39	$30.00	58,017
2019-08-05	$30.75	$30.75	$30.30	$30.30	$29.91	32,465
2019-08-02	$32.20	$32.20	$30.99	$31.29	$30.88	25,013
2019-08-01	$33.02	$33.38	$32.32	$32.32	$31.90	28,267
2019-07-31	$32.95	$33.50	$32.95	$33.26	$32.83	37,196
2019-07-30	$34.03	$34.03	$32.67	$32.67	$32.25	28,151
2019-07-29	$34.40	$34.40	$33.27	$33.40	$32.97	28,129
2019-07-26	$34.64	$34.65	$34.23	$34.50	$34.05	19,245
2019-07-25	$35.70	$35.70	$34.63	$34.72	$34.27	15,285
2019-07-24	$35.63	$35.92	$35.52	$35.85	$35.39	15,834
2019-07-23	$35.84	$36.47	$35.77	$35.90	$35.43	22,939
2019-07-22	$35.53	$35.80	$35.36	$35.80	$35.34	30,305
2019-07-19	$35.54	$35.54	$35.28	$35.46	$35.00	18,819
2019-07-18	$35.03	$35.50	$34.91	$35.50	$35.04	15,587
2019-07-17	$36.01	$36.01	$35.17	$35.17	$34.71	32,189
2019-07-16	$36.01	$36.02	$35.22	$35.44	$34.98	28,916
2019-07-15	$35.35	$36.37	$35.26	$35.38	$34.92	33,400
2019-07-12	$35.05	$36.12	$35.05	$35.60	$35.14	17,702
2019-07-11	$35.32	$35.50	$35.02	$35.42	$34.96	19,994
2019-07-10	$34.87	$34.96	$34.68	$34.88	$34.43	16,806
2019-07-09	$34.86	$35.05	$34.44	$34.90	$34.45	24,887
2019-07-08	$35.19	$35.46	$34.94	$35.11	$34.65	13,759
2019-07-05	$35.47	$35.81	$35.47	$35.57	$35.11	14,515
2019-07-03	$36.52	$36.52	$35.71	$35.95	$35.48	9,515
2019-07-02	$36.65	$36.66	$36.28	$36.44	$35.97	28,709
2019-07-01	$36.15	$36.70	$36.11	$36.68	$36.20	26,350
2019-06-28	$36.91	$36.91	$36.49	$36.72	$36.24	7,243
2019-06-27	$36.48	$36.98	$36.48	$36.80	$36.32	15,003
2019-06-26	$36.97	$37.03	$36.49	$36.49	$36.02	26,648
2019-06-25	$35.92	$36.96	$35.92	$36.50	$36.03	15,906
2019-06-24	$37.00	$37.56	$36.17	$36.80	$36.32	30,380
2019-06-21	$37.00	$37.50	$36.36	$37.50	$37.01	66,146
2019-06-20	$37.27	$37.95	$36.96	$37.39	$36.91	20,409
2019-06-19	$36.92	$37.10	$36.71	$36.96	$36.48	17,185
2019-06-18	$36.16	$37.12	$36.16	$36.51	$36.04	40,714
2019-06-17	$35.81	$35.92	$35.60	$35.86	$35.40	17,479
2019-06-14	$35.56	$35.60	$35.04	$35.60	$35.14	26,940
2019-06-13	$35.96	$35.96	$35.20	$35.85	$35.39	23,460
2019-06-12	$35.44	$36.60	$35.44	$35.51	$35.05	79,871
2019-06-11	$35.18	$35.99	$35.15	$35.80	$35.34	62,086
2019-06-10	$35.31	$35.33	$35.14	$35.28	$34.82	24,900
2019-06-07	$36.54	$36.54	$35.13	$35.18	$34.72	23,474
2019-06-06	$35.25	$38.26	$35.17	$36.50	$36.03	35,563
2019-06-05	$36.19	$36.19	$34.60	$35.58	$35.12	45,174
2019-06-04	$36.06	$36.82	$35.43	$36.55	$36.08	34,012
2019-06-03	$35.30	$35.92	$35.30	$35.70	$35.24	15,361
2019-05-31	$35.07	$35.30	$34.88	$35.29	$34.83	15,858
2019-05-30	$35.38	$35.81	$35.38	$35.81	$35.35	25,865
2019-05-29	$35.44	$35.48	$34.99	$35.02	$34.57	50,917
2019-05-28	$36.01	$36.27	$35.57	$36.02	$35.55	74,039
2019-05-24	$35.70	$36.28	$35.70	$36.22	$35.75	14,597
2019-05-23	$35.32	$36.01	$35.17	$35.17	$34.71	52,909
2019-05-22	$35.74	$35.74	$35.14	$35.66	$35.20	16,523
2019-05-21	$34.71	$35.21	$34.71	$35.11	$34.65	14,538
2019-05-20	$34.70	$34.98	$34.46	$34.46	$34.01	11,589
2019-05-17	$34.79	$35.28	$34.65	$34.98	$34.53	64,328
2019-05-16	$35.05	$35.05	$34.56	$34.93	$34.48	19,191
2019-05-15	$34.61	$34.96	$34.57	$34.96	$34.51	12,036
2019-05-14	$34.24	$34.53	$34.23	$34.29	$33.85	20,368
2019-05-13	$34.30	$34.30	$33.57	$33.72	$33.28	10,616
2019-05-10	$34.50	$35.00	$34.50	$34.95	$34.50	29,329
2019-05-09	$34.93	$35.19	$34.58	$34.89	$34.44	8,877
2019-05-08	$35.74	$35.82	$35.51	$35.60	$35.14	12,239
2019-05-07	$35.66	$35.66	$35.21	$35.21	$34.75	11,596
2019-05-06	$35.16	$35.72	$35.01	$35.72	$35.26	11,825
2019-05-03	$35.71	$35.94	$35.60	$35.60	$35.14	8,794
2019-05-02	$35.66	$36.41	$35.66	$36.13	$35.66	17,244
2019-05-01	$35.98	$35.98	$35.32	$35.32	$34.86	6,037
2019-04-30	$35.62	$35.85	$35.29	$35.81	$35.35	14,140
2019-04-29	$36.05	$36.16	$35.90	$35.90	$35.43	8,820
2019-04-26	$35.59	$35.96	$35.59	$35.95	$35.48	7,670
2019-04-25	$36.10	$37.01	$35.71	$35.92	$35.45	12,437
2019-04-24	$36.41	$36.41	$35.50	$35.50	$35.04	25,243
2019-04-23	$36.59	$36.94	$36.44	$36.92	$36.44	13,146
2019-04-22	$36.51	$36.59	$36.11	$36.11	$35.64	7,582
2019-04-18	$37.58	$37.79	$36.99	$37.11	$36.63	15,432
2019-04-17	$37.79	$38.08	$37.60	$38.08	$37.59	11,287
2019-04-16	$37.12	$37.77	$37.12	$37.76	$37.27	10,122
2019-04-15	$38.08	$38.08	$37.61	$37.86	$37.37	16,267
2019-04-12	$38.08	$38.08	$37.66	$38.04	$37.55	13,399
2019-04-11	$37.35	$37.80	$37.28	$37.80	$37.31	21,688
2019-04-10	$37.80	$38.82	$37.54	$37.83	$37.34	17,086
2019-04-09	$37.52	$37.59	$37.33	$37.35	$36.87	6,061
2019-04-08	$37.96	$37.96	$37.19	$37.33	$36.85	9,850
2019-04-05	$38.10	$38.10	$37.69	$37.80	$37.31	6,894
2019-04-04	$39.00	$39.01	$37.19	$37.95	$37.46	113,200
2019-04-03	$38.41	$38.41	$38.00	$38.11	$37.62	12,471
2019-04-02	$37.64	$37.77	$37.23	$37.64	$37.15	10,756
2019-04-01	$36.25	$37.57	$36.15	$37.27	$36.79	20,012
2019-03-29	$36.17	$36.30	$35.81	$35.94	$35.47	26,269
2019-03-28	$36.67	$36.67	$35.52	$35.88	$35.42	8,735
2019-03-27	$35.14	$36.30	$35.12	$35.99	$35.52	12,116
2019-03-26	$35.50	$35.60	$34.77	$34.77	$34.32	24,832
2019-03-25	$35.92	$35.92	$35.05	$35.42	$34.96	14,111
2019-03-22	$37.17	$38.50	$36.49	$36.49	$36.02	19,593
2019-03-21	$39.85	$39.97	$39.21	$39.34	$38.83	27,637
2019-03-20	$39.99	$40.20	$39.74	$40.00	$39.48	15,484
2019-03-19	$39.87	$39.87	$39.31	$39.35	$38.84	44,081
2019-03-18	$39.09	$39.63	$39.02	$39.63	$39.12	21,459
2019-03-15	$38.65	$39.18	$38.06	$38.06	$37.57	284,416
2019-03-14	$37.83	$38.09	$37.46	$37.46	$36.97	5,918
2019-03-13	$38.18	$38.64	$38.18	$38.51	$38.01	9,386
2019-03-12	$37.87	$38.48	$36.98	$37.00	$36.52	30,983
2019-03-11	$37.75	$38.03	$37.75	$37.82	$37.33	7,077
2019-03-08	$37.46	$37.46	$36.95	$37.38	$36.90	8,218
2019-03-07	$37.41	$38.50	$37.16	$38.50	$38.00	8,290
2019-03-06	$37.07	$38.51	$37.07	$38.40	$37.90	2,993
2019-03-05	$37.98	$38.23	$37.98	$38.20	$37.70	2,059
2019-03-04	$38.86	$38.86	$37.98	$38.26	$37.76	5,102
2019-03-01	$39.53	$39.57	$39.05	$39.41	$38.90	10,588
2019-02-28	$39.53	$40.33	$39.00	$39.31	$38.80	12,053
2019-02-27	$39.28	$40.01	$39.07	$39.27	$38.76	12,340
2019-02-26	$39.15	$42.76	$39.15	$39.18	$38.67	9,931
2019-02-25	$40.11	$40.22	$39.55	$39.87	$39.35	6,373
2019-02-22	$39.30	$39.30	$39.18	$39.29	$38.78	5,622
2019-02-21	$40.45	$40.45	$38.67	$39.72	$39.21	8,888
2019-02-20	$40.76	$40.76	$40.13	$40.34	$39.82	2,984
2019-02-19	$40.50	$41.41	$40.46	$41.29	$40.75	11,560
2019-02-15	$40.85	$41.69	$40.16	$41.25	$40.72	36,667
2019-02-14	$39.62	$40.85	$39.43	$40.41	$39.89	10,301
2019-02-13	$38.95	$38.95	$38.95	$38.95	$38.45	0
2019-02-12	$40.20	$40.20	$37.78	$38.95	$38.45	1,007
2019-02-11	$40.19	$40.19	$40.19	$40.19	$39.67	40
2019-02-08	$40.19	$40.19	$40.19	$40.19	$39.67	139
2019-02-07	$40.19	$40.19	$40.19	$40.19	$39.67	158
2019-02-06	$40.50	$40.50	$40.50	$40.50	$39.98	126
2019-02-05	$40.50	$40.50	$40.50	$40.50	$39.98	129
2019-02-04	$40.50	$40.50	$40.50	$40.50	$39.98	159
2019-02-01	$39.83	$42.73	$39.00	$39.00	$38.49	3,706
2019-01-31	$39.00	$40.50	$38.99	$40.40	$39.88	2,167
2019-01-30	$37.89	$40.50	$37.89	$40.50	$39.98	649
2019-01-29	$33.66	$37.24	$32.05	$37.24	$36.76	1,296
2019-01-28	$36.50	$36.50	$33.50	$34.14	$33.70	2,379
2019-01-25	$37.96	$39.99	$37.50	$37.50	$37.01	770
2019-01-24	$35.52	$36.75	$35.26	$36.75	$36.27	2,853
2019-01-23	$39.52	$39.65	$35.45	$36.25	$35.78	12,321
2019-01-22	$40.50	$40.50	$40.50	$40.50	$39.98	160
2019-01-18	$40.50	$40.50	$40.50	$40.50	$39.98	84
2019-01-17	$38.30	$40.50	$38.30	$40.50	$39.98	2,349
2019-01-16	$40.25	$40.25	$40.25	$40.25	$39.73	1,989
2019-01-15	$40.75	$40.75	$40.75	$40.75	$40.22	197
2019-01-14	$41.50	$41.50	$41.50	$41.50	$40.96	196
2019-01-11	$40.54	$40.54	$40.44	$40.44	$39.92	417
2019-01-10	$40.40	$40.40	$39.96	$40.34	$39.82	5,912
2019-01-09	$39.83	$40.26	$39.83	$39.97	$39.45	7,756
2019-01-08	$39.41	$39.89	$39.33	$39.81	$39.29	20,703
2019-01-07	$41.50	$41.50	$39.13	$39.32	$38.81	13,359
2019-01-04	$41.48	$42.07	$41.05	$42.07	$41.52	13,378
2019-01-03	$41.86	$42.00	$41.26	$42.00	$41.46	15,047
2019-01-02	$41.35	$41.70	$40.86	$41.66	$41.12	26,124
2018-12-31	$43.11	$43.20	$42.12	$42.12	$41.57	29,302
2018-12-28	$44.00	$44.06	$42.11	$43.63	$43.06	26,138
2018-12-27	$42.83	$44.56	$42.26	$44.56	$43.98	27,985
2018-12-26	$43.46	$44.02	$43.12	$43.60	$43.03	10,613
2018-12-24	$43.85	$43.85	$43.33	$43.33	$42.77	5,066
2018-12-21	$43.90	$44.21	$43.54	$43.89	$43.32	17,524
2018-12-20	$42.50	$43.66	$42.50	$43.66	$43.09	12,088
2018-12-19	$43.23	$43.53	$42.56	$42.90	$42.34	12,389
2018-12-18	$43.05	$43.29	$42.91	$43.29	$42.73	15,512
2018-12-17	$41.87	$42.26	$41.51	$41.97	$41.43	20,288
2018-12-14	$41.29	$41.64	$41.27	$41.27	$40.74	11,217
2018-12-13	$41.53	$41.53	$41.33	$41.44	$40.90	111,010
2018-12-12	$41.82	$41.83	$41.21	$41.71	$41.17	17,784
2018-12-11	$41.95	$41.95	$41.06	$41.60	$41.06	18,851
2018-12-10	$41.37	$41.60	$41.01	$41.19	$40.66	21,957
2018-12-07	$42.24	$42.45	$41.40	$41.40	$40.86	8,862
2018-12-06	$42.05	$42.50	$41.73	$41.99	$41.45	25,452
2018-12-04	$43.23	$44.03	$42.47	$42.60	$42.05	16,168
2018-12-03	$42.50	$42.99	$42.47	$42.89	$42.33	5,701
2018-11-30	$42.22	$42.31	$41.67	$42.28	$41.73	7,173
2018-11-29	$42.16	$43.38	$42.04	$42.73	$42.18	13,907
2018-11-28	$41.99	$42.68	$41.65	$42.50	$41.95	9,718
2018-11-27	$42.46	$42.65	$42.19	$42.34	$41.79	8,024
2018-11-26	$42.44	$42.66	$42.32	$42.65	$42.10	36,239
2018-11-23	$42.50	$42.87	$42.44	$42.44	$41.89	28,887
2018-11-21	$42.46	$42.88	$42.46	$42.87	$42.31	9,761
2018-11-20	$42.36	$42.54	$41.96	$42.01	$41.47	8,861
2018-11-19	$42.44	$42.69	$42.00	$42.00	$41.46	11,493
2018-11-16	$42.47	$43.10	$42.22	$43.01	$42.45	11,279
2018-11-15	$42.47	$42.98	$42.21	$42.60	$42.05	19,311
2018-11-14	$43.20	$43.20	$42.01	$42.26	$41.71	15,356
2018-11-13	$43.09	$44.11	$42.69	$42.91	$42.35	13,741
2018-11-12	$43.29	$43.50	$42.12	$42.45	$41.90	13,930
2018-11-09	$42.90	$42.90	$42.50	$42.50	$41.95	5,659
2018-11-08	$42.95	$43.90	$42.95	$43.77	$43.20	10,577
2018-11-07	$43.61	$44.33	$42.81	$43.40	$42.84	12,925
2018-11-06	$43.68	$43.68	$42.57	$43.11	$42.55	8,175
2018-11-05	$43.70	$44.25	$42.23	$42.61	$42.06	19,387
2018-11-02	$43.62	$44.31	$43.00	$43.45	$42.89	11,952
2018-11-01	$42.20	$42.78	$42.02	$42.78	$42.23	12,760
2018-10-31	$41.27	$42.10	$41.27	$41.54	$41.00	25,998
2018-10-30	$41.39	$41.39	$40.18	$40.74	$40.21	13,639
2018-10-29	$42.82	$42.82	$41.66	$41.66	$41.12	21,748
2018-10-26	$42.35	$42.62	$41.92	$42.12	$41.57	15,363
2018-10-25	$42.58	$42.68	$41.82	$42.62	$42.07	23,920
2018-10-24	$43.07	$43.27	$42.13	$42.13	$41.58	22,390
2018-10-23	$42.62	$43.21	$42.41	$42.41	$41.86	17,079
2018-10-22	$43.78	$43.78	$43.43	$43.53	$42.97	7,169
2018-10-19	$43.58	$43.58	$43.04	$43.39	$42.83	10,551
2018-10-18	$43.20	$43.28	$42.70	$42.70	$42.15	9,594
2018-10-17	$43.84	$44.56	$43.43	$43.71	$43.14	4,308
2018-10-16	$43.22	$43.90	$43.14	$43.90	$43.33	6,297
2018-10-15	$42.94	$43.53	$42.94	$43.02	$42.46	9,689
2018-10-12	$43.32	$43.32	$42.53	$42.67	$42.12	14,665
2018-10-11	$43.00	$43.40	$42.54	$42.61	$42.06	13,293
2018-10-10	$44.23	$44.36	$43.71	$43.72	$43.15	8,941
2018-10-09	$44.43	$45.13	$44.38	$44.91	$44.33	12,945
2018-10-08	$44.71	$44.96	$44.68	$44.91	$44.33	9,127
2018-10-05	$44.79	$44.79	$44.38	$44.76	$44.18	7,070
2018-10-04	$45.27	$45.50	$44.73	$44.88	$44.30	5,854
2018-10-03	$45.31	$45.31	$44.54	$44.73	$44.15	8,434
2018-10-02	$45.21	$45.25	$44.86	$45.18	$44.59	8,121
2018-10-01	$45.47	$45.76	$45.33	$45.76	$45.17	19,197
2018-09-28	$45.62	$45.62	$45.32	$45.33	$44.74	2,753
2018-09-27	$45.00	$45.32	$44.89	$44.89	$44.31	7,764
2018-09-26	$44.80	$45.00	$44.77	$44.77	$44.19	2,484
2018-09-25	$44.29	$44.84	$44.29	$44.84	$44.26	5,587
2018-09-24	$44.46	$44.47	$44.15	$44.30	$43.73	7,592
2018-09-21	$44.88	$44.99	$44.48	$44.61	$44.03	13,449
2018-09-20	$44.35	$44.48	$43.32	$44.03	$43.46	14,918
2018-09-19	$43.11	$43.64	$43.11	$43.64	$43.07	3,866
2018-09-18	$43.28	$43.52	$42.86	$43.41	$42.85	6,565
2018-09-17	$43.65	$43.67	$43.28	$43.59	$43.03	9,106
2018-09-14	$44.09	$44.13	$43.63	$43.64	$43.07	5,932
2018-09-13	$44.90	$44.90	$44.01	$44.22	$43.65	31,001
2018-09-12	$43.17	$44.07	$43.17	$43.82	$43.25	6,474
2018-09-11	$43.07	$43.67	$42.83	$43.50	$42.94	13,826
2018-09-10	$42.74	$42.85	$42.33	$42.44	$41.89	15,911
2018-09-07	$42.59	$42.82	$42.51	$42.58	$42.03	6,104
2018-09-06	$42.17	$42.96	$42.17	$42.96	$42.40	13,006
2018-09-05	$42.50	$42.52	$42.01	$42.50	$41.95	14,020
2018-09-04	$43.09	$43.22	$42.79	$42.89	$42.33	4,564
2018-08-31	$43.83	$43.90	$43.61	$43.90	$43.33	6,026
2018-08-30	$43.62	$43.89	$43.43	$43.43	$42.87	9,865
2018-08-29	$44.79	$45.14	$44.77	$44.96	$44.38	5,480
2018-08-28	$44.39	$45.00	$44.39	$44.61	$44.03	4,783
2018-08-27	$44.50	$44.61	$44.27	$44.61	$44.03	8,032
2018-08-24	$43.82	$44.39	$43.75	$44.39	$43.81	14,704
2018-08-23	$43.68	$43.68	$42.15	$42.59	$42.04	20,942
2018-08-22	$43.76	$44.26	$43.76	$44.00	$43.43	10,444
2018-08-21	$43.88	$44.30	$43.88	$44.30	$43.73	3,879
2018-08-20	$43.57	$43.57	$43.37	$43.52	$42.96	3,975
2018-08-17	$43.04	$43.61	$42.99	$43.49	$42.93	5,633
2018-08-16	$43.52	$43.58	$43.24	$43.24	$42.68	11,942
2018-08-15	$42.84	$43.08	$42.43	$42.78	$42.23	8,723
2018-08-14	$43.70	$43.70	$43.36	$43.36	$42.80	7,913
2018-08-13	$42.68	$42.77	$42.45	$42.47	$41.92	11,703
2018-08-10	$43.50	$43.94	$42.95	$43.34	$42.78	41,910
2018-08-09	$44.96	$45.58	$44.63	$44.71	$44.13	32,395
2018-08-08	$46.00	$46.37	$45.22	$45.56	$44.97	22,473
2018-08-07	$44.96	$44.96	$43.85	$43.85	$43.28	18,276
2018-08-06	$44.99	$45.40	$44.11	$44.96	$44.38	17,625
2018-08-03	$44.95	$45.41	$44.95	$45.17	$44.58	4,789
2018-08-02	$44.89	$45.02	$44.62	$45.02	$44.44	4,672
2018-08-01	$46.13	$46.38	$46.02	$46.30	$45.70	14,125
2018-07-31	$45.68	$46.01	$45.68	$45.91	$45.32	10,217
2018-07-30	$45.59	$45.64	$45.39	$45.53	$44.94	12,299
2018-07-27	$45.15	$45.57	$45.15	$45.43	$44.84	6,124
2018-07-26	$44.74	$45.13	$44.74	$45.02	$44.44	6,474
2018-07-25	$45.02	$45.43	$44.89	$45.07	$44.49	19,324
2018-07-24	$44.52	$44.79	$44.31	$44.57	$43.99	14,316
2018-07-23	$44.01	$44.75	$43.70	$44.52	$43.94	14,181
2018-07-20	$44.03	$44.22	$43.74	$44.22	$43.65	5,013
2018-07-19	$43.50	$43.56	$42.90	$43.51	$42.95	10,445
2018-07-18	$43.87	$44.06	$43.57	$43.96	$43.39	33,250
2018-07-17	$45.29	$45.29	$44.46	$44.73	$44.15	16,994
2018-07-16	$45.12	$45.12	$44.21	$44.84	$44.26	12,852
2018-07-13	$45.25	$45.57	$45.05	$45.54	$44.95	21,714
2018-07-12	$44.22	$44.72	$44.22	$44.55	$43.97	49,528
2018-07-11	$45.11	$45.83	$44.76	$44.76	$44.18	60,550
2018-07-10	$46.18	$46.34	$44.95	$45.09	$44.51	51,947
2018-07-09	$45.81	$46.53	$45.81	$46.37	$45.77	29,289
2018-07-06	$45.21	$45.52	$45.21	$45.44	$44.85	6,359
2018-07-05	$44.38	$44.38	$43.87	$44.18	$43.61	10,230
2018-07-03	$44.40	$44.87	$44.40	$44.50	$43.92	3,892
2018-07-02	$43.89	$44.35	$43.62	$43.89	$43.32	23,008
2018-06-29	$43.64	$44.32	$43.63	$43.97	$43.40	22,819
2018-06-28	$42.47	$42.88	$42.47	$42.64	$42.09	9,389
2018-06-27	$43.59	$43.63	$42.85	$42.86	$42.30	46,289
2018-06-26	$43.92	$44.83	$43.85	$44.47	$43.89	7,289
2018-06-25	$43.37	$44.03	$43.37	$43.89	$43.32	25,609
2018-06-22	$44.03	$45.99	$44.02	$45.05	$44.47	12,141
2018-06-21	$45.98	$45.98	$43.95	$44.01	$43.44	17,291
2018-06-20	$46.00	$46.53	$46.00	$46.41	$45.81	25,195
2018-06-19	$45.75	$45.91	$43.84	$44.93	$44.35	32,269
2018-06-18	$44.76	$45.47	$44.36	$44.90	$44.32	29,683
2018-06-15	$44.12	$44.24	$43.81	$44.24	$43.67	17,383
2018-06-14	$45.81	$45.91	$45.69	$45.76	$45.17	7,091
2018-06-13	$46.51	$46.99	$46.20	$46.62	$46.02	15,166
2018-06-12	$47.77	$48.00	$47.00	$47.57	$46.95	9,965
2018-06-11	$46.76	$47.29	$46.71	$46.71	$46.10	12,688
2018-06-08	$46.55	$46.80	$46.30	$46.60	$46.00	23,998
2018-06-07	$46.69	$48.10	$46.42	$46.54	$45.94	76,359
2018-06-06	$45.52	$46.00	$45.32	$46.00	$45.40	6,192
2018-06-05	$45.36	$46.32	$45.23	$45.40	$44.81	9,743
2018-06-04	$45.21	$45.21	$43.95	$45.07	$44.49	23,809
2018-06-01	$43.61	$44.74	$43.60	$43.60	$43.03	16,911
2018-05-31	$42.80	$43.19	$42.45	$43.19	$42.63	19,137
2018-05-30	$42.42	$42.83	$42.26	$42.71	$42.16	19,876
2018-05-29	$43.49	$43.59	$42.61	$42.70	$42.15	17,717
2018-05-25	$43.87	$44.33	$43.87	$44.33	$43.76	10,503
2018-05-24	$44.75	$44.75	$43.49	$44.03	$43.46	14,026
2018-05-23	$43.98	$44.91	$43.79	$44.91	$44.33	12,673
2018-05-22	$43.51	$45.19	$43.51	$45.15	$44.56	7,747
2018-05-21	$43.23	$43.94	$43.00	$43.17	$42.61	11,982
2018-05-18	$42.24	$42.68	$41.62	$42.66	$42.11	12,925
2018-05-17	$43.12	$43.29	$43.01	$43.03	$42.47	11,631
2018-05-16	$43.62	$44.08	$43.61	$44.08	$43.51	12,219
2018-05-15	$44.14	$44.54	$42.95	$42.95	$42.39	7,459
2018-05-14	$44.08	$44.38	$43.94	$44.18	$43.61	3,903
2018-05-11	$44.49	$44.49	$43.86	$44.30	$43.73	6,940
2018-05-10	$43.98	$45.09	$43.98	$44.90	$44.32	7,090
2018-05-09	$44.05	$44.05	$43.17	$43.41	$42.85	7,521
2018-05-08	$43.28	$44.99	$43.03	$44.99	$44.41	13,685
2018-05-07	$43.08	$43.28	$42.68	$43.28	$42.72	13,765
2018-05-04	$43.15	$43.71	$43.09	$43.44	$42.88	8,606
2018-05-03	$43.26	$43.56	$43.04	$43.56	$43.00	12,507
2018-05-02	$44.22	$44.22	$43.44	$43.54	$42.98	7,444
2018-05-01	$44.41	$44.70	$43.94	$44.53	$43.95	11,380
2018-04-30	$44.90	$44.91	$44.48	$44.72	$44.14	8,901
2018-04-27	$44.43	$45.19	$44.41	$44.43	$43.85	6,646
2018-04-26	$44.10	$44.66	$44.06	$44.06	$43.49	14,444
2018-04-25	$44.23	$44.30	$43.95	$44.18	$43.61	8,037
2018-04-24	$44.48	$44.84	$44.43	$44.62	$44.04	16,975
2018-04-23	$43.63	$44.21	$43.63	$43.94	$43.37	13,204
2018-04-20	$43.04	$43.04	$42.43	$42.80	$42.25	24,824
2018-04-19	$43.11	$43.11	$42.39	$42.77	$42.22	11,717
2018-04-18	$41.81	$42.31	$41.81	$41.95	$41.41	5,696
2018-04-17	$41.44	$42.07	$41.44	$41.78	$41.24	9,037
2018-04-16	$41.27	$41.78	$41.27	$41.47	$40.93	9,269
2018-04-13	$41.59	$42.43	$41.59	$41.99	$41.45	11,747
2018-04-12	$40.55	$41.05	$40.55	$41.00	$40.47	7,602
2018-04-11	$40.52	$40.52	$40.07	$40.07	$39.55	4,820
2018-04-10	$39.73	$40.25	$39.69	$40.01	$39.49	11,592
2018-04-09	$38.49	$38.77	$38.39	$38.43	$37.93	14,757
2018-04-06	$38.94	$38.94	$38.29	$38.48	$37.98	11,975
2018-04-05	$39.62	$39.85	$39.45	$39.45	$38.94	14,978
2018-04-04	$38.80	$39.62	$38.59	$39.62	$39.11	13,986
2018-04-03	$39.87	$39.88	$39.29	$39.69	$39.18	18,646
2018-04-02	$42.12	$42.12	$39.42	$39.42	$38.91	18,226
2018-03-29	$40.94	$42.83	$40.87	$41.37	$40.83	20,246
2018-03-28	$41.05	$41.05	$40.18	$40.83	$40.30	17,580
2018-03-27	$41.94	$42.05	$41.24	$41.24	$40.71	17,925
2018-03-26	$41.58	$42.13	$41.32	$42.13	$41.58	44,090
2018-03-23	$43.11	$43.11	$41.00	$41.00	$40.47	41,001
2018-03-22	$45.72	$45.72	$43.29	$43.29	$42.73	20,116
2018-03-21	$44.06	$44.38	$43.88	$44.38	$43.80	7,267
2018-03-20	$43.79	$44.03	$43.60	$44.03	$43.46	13,384
2018-03-19	$44.00	$44.18	$43.47	$43.81	$43.24	10,157
2018-03-16	$44.11	$44.34	$43.99	$44.20	$43.63	6,075
2018-03-15	$44.27	$44.41	$44.08	$44.33	$43.76	5,976
2018-03-14	$43.83	$44.11	$43.74	$44.11	$43.54	7,683
2018-03-13	$45.13	$45.13	$44.53	$44.70	$44.12	41,621
2018-03-12	$45.13	$45.97	$45.13	$45.97	$45.37	9,354
2018-03-09	$43.90	$44.42	$43.90	$44.42	$43.84	5,600
2018-03-08	$43.69	$43.69	$43.25	$43.26	$42.70	4,791
2018-03-07	$44.01	$44.01	$43.57	$43.85	$43.28	6,847
2018-03-06	$44.91	$44.91	$44.47	$44.47	$43.89	10,009
2018-03-05	$45.00	$45.42	$44.78	$45.42	$44.83	10,312
2018-03-02	$45.06	$45.75	$45.06	$45.75	$45.16	6,895
2018-03-01	$45.49	$45.63	$45.07	$45.60	$45.01	9,135
2018-02-28	$45.72	$45.76	$45.18	$45.48	$44.89	7,749
2018-02-27	$47.93	$47.93	$46.62	$46.62	$46.02	25,527
2018-02-26	$48.00	$48.24	$47.55	$48.24	$47.61	13,456
2018-02-23	$47.23	$48.00	$47.10	$47.57	$46.95	8,956
2018-02-22	$46.10	$46.66	$45.96	$46.50	$45.90	11,966
2018-02-21	$46.28	$46.31	$45.61	$45.68	$45.09	8,300
2018-02-20	$47.11	$47.11	$46.32	$46.89	$46.28	9,442
2018-02-16	$47.99	$47.99	$47.00	$47.28	$46.67	8,622
2018-02-15	$46.54	$47.25	$46.54	$47.25	$46.64	7,891
2018-02-14	$45.94	$46.70	$45.94	$46.70	$46.09	13,720
2018-02-13	$44.69	$46.70	$44.50	$45.44	$44.85	30,134
2018-02-12	$42.70	$43.76	$42.70	$43.59	$43.03	19,935
2018-02-09	$42.73	$42.73	$41.23	$42.63	$42.08	23,348
2018-02-08	$40.86	$44.52	$40.20	$43.73	$43.16	24,427
2018-02-07	$44.41	$44.41	$43.13	$43.13	$42.57	22,241
2018-02-06	$45.00	$45.45	$44.68	$45.38	$44.79	16,349
2018-02-05	$45.83	$46.38	$45.18	$45.18	$44.59	10,387
2018-02-02	$46.09	$46.31	$46.06	$46.13	$45.53	11,754
2018-02-01	$46.92	$47.07	$46.68	$46.88	$46.27	3,998
2018-01-31	$47.34	$47.34	$46.85	$47.32	$46.71	10,615
2018-01-30	$47.71	$47.71	$46.85	$46.85	$46.24	33,553
2018-01-29	$47.74	$47.74	$46.38	$46.60	$46.00	31,542
2018-01-26	$48.32	$48.40	$48.15	$48.40	$47.77	9,835
2018-01-25	$48.25	$48.27	$47.82	$48.01	$47.39	6,570
2018-01-24	$47.94	$48.29	$47.94	$48.28	$47.65	8,648
2018-01-23	$48.02	$48.40	$48.02	$48.40	$47.77	6,084
2018-01-22	$46.92	$47.25	$46.92	$47.25	$46.64	9,586
2018-01-19	$47.36	$47.65	$47.29	$47.65	$47.03	6,824
2018-01-18	$46.88	$46.88	$46.44	$46.65	$46.05	9,254
2018-01-17	$47.41	$47.85	$47.23	$47.85	$47.23	13,882
2018-01-16	$47.00	$47.00	$46.26	$46.40	$45.80	12,601
2018-01-12	$48.74	$49.04	$48.70	$49.04	$48.40	12,236
2018-01-11	$47.81	$48.67	$47.73	$48.13	$47.51	20,466
2018-01-10	$46.99	$47.87	$46.93	$47.36	$46.75	23,259
2018-01-09	$46.42	$46.90	$46.42	$46.90	$46.29	18,193
2018-01-08	$45.53	$46.12	$45.53	$46.00	$45.40	13,663
2018-01-05	$45.02	$45.15	$44.81	$45.15	$44.56	11,095
2018-01-04	$44.99	$45.01	$44.69	$44.73	$44.15	17,049
2018-01-03	$45.00	$45.29	$44.94	$45.20	$44.61	13,592
2018-01-02	$45.23	$45.52	$44.98	$45.52	$44.93	17,851
2017-12-29	$44.67	$44.90	$44.56	$44.69	$44.11	9,115
2017-12-28	$44.77	$44.77	$44.06	$44.62	$44.04	14,069
2017-12-27	$45.43	$46.26	$45.17	$45.50	$44.91	13,869
2017-12-26	$45.53	$46.12	$45.47	$45.53	$44.94	10,725
2017-12-22	$45.50	$45.72	$45.33	$45.72	$45.13	10,339
2017-12-21	$45.28	$45.49	$45.15	$45.19	$44.60	10,020
2017-12-20	$45.06	$45.45	$45.06	$45.45	$44.86	13,068
2017-12-19	$45.06	$45.23	$44.74	$45.21	$44.62	24,468
2017-12-18	$45.23	$46.36	$44.97	$45.00	$44.42	40,202
2017-12-15	$44.65	$45.70	$44.65	$45.38	$44.79	83,424
2017-12-14	$44.61	$44.79	$44.42	$44.65	$44.07	9,555
2017-12-13	$43.95	$44.39	$43.79	$44.11	$43.54	25,282
2017-12-12	$42.73	$43.04	$42.73	$42.91	$42.35	22,369
2017-12-11	$43.00	$43.12	$42.73	$42.88	$42.32	9,069
2017-12-08	$43.16	$43.51	$43.16	$43.43	$42.87	5,112
2017-12-07	$43.91	$43.93	$43.60	$43.80	$43.23	14,735
2017-12-06	$43.83	$44.20	$43.65	$43.88	$43.31	20,197
2017-12-05	$44.53	$44.75	$43.76	$44.15	$43.58	39,991
2017-12-04	$46.07	$46.07	$44.41	$44.41	$43.83	33,369
2017-12-01	$43.77	$44.68	$43.63	$44.24	$43.67	12,607
2017-11-30	$45.03	$46.14	$45.02	$45.32	$44.73	16,666
2017-11-29	$44.78	$44.78	$44.30	$44.60	$44.02	6,663
2017-11-28	$44.49	$45.01	$44.31	$45.01	$44.43	18,130
2017-11-27	$44.52	$44.52	$43.86	$44.10	$43.53	14,292
2017-11-24	$44.76	$44.76	$44.47	$44.52	$43.94	1,253
2017-11-22	$43.81	$44.31	$43.79	$44.00	$43.43	11,768
2017-11-21	$43.73	$43.73	$43.01	$43.11	$42.55	33,603
2017-11-20	$43.13	$43.18	$42.50	$42.85	$42.29	52,250
2017-11-17	$43.60	$43.63	$43.30	$43.52	$42.96	8,751
2017-11-16	$43.79	$44.61	$43.79	$44.40	$43.82	4,835
2017-11-15	$43.35	$43.88	$43.25	$43.65	$43.08	18,119
2017-11-14	$41.20	$41.89	$40.95	$41.20	$40.67	26,647
2017-11-13	$41.58	$41.58	$41.23	$41.50	$40.96	3,363
2017-11-10	$41.77	$41.77	$41.33	$41.58	$41.04	6,256
2017-11-09	$42.12	$42.12	$41.54	$42.01	$41.47	3,759
2017-11-08	$41.60	$42.15	$41.60	$41.69	$41.15	9,565
2017-11-07	$42.21	$42.22	$41.17	$41.60	$41.06	9,806
2017-11-06	$42.91	$42.97	$42.69	$42.95	$42.39	12,210
2017-11-03	$43.64	$44.15	$43.64	$44.15	$43.58	3,408
2017-11-02	$44.20	$44.20	$43.70	$43.97	$43.40	4,543
2017-11-01	$43.90	$44.78	$43.90	$44.48	$43.90	10,539
2017-10-31	$44.24	$44.24	$43.66	$43.90	$43.33	6,047
2017-10-30	$45.77	$45.77	$44.63	$44.90	$44.32	8,328
2017-10-27	$46.70	$46.70	$45.40	$45.68	$45.09	9,840
2017-10-26	$46.60	$47.48	$46.47	$47.48	$46.86	5,826
2017-10-25	$46.18	$46.75	$46.16	$46.58	$45.98	7,991
2017-10-24	$45.94	$46.33	$45.94	$46.25	$45.65	9,422
2017-10-23	$46.11	$46.11	$45.06	$45.10	$44.52	10,553
2017-10-20	$46.58	$46.58	$46.10	$46.40	$45.80	6,521
2017-10-19	$44.84	$46.22	$44.82	$46.22	$45.62	6,798
2017-10-18	$45.50	$45.50	$44.80	$45.17	$44.58	56,756
2017-10-17	$46.44	$46.44	$45.32	$45.56	$44.97	19,074
2017-10-16	$46.30	$46.68	$45.89	$46.24	$45.64	35,177
2017-10-13	$46.79	$46.79	$46.15	$46.20	$45.60	8,417
2017-10-12	$47.25	$47.49	$47.23	$47.48	$46.86	4,876
2017-10-11	$47.85	$47.85	$46.37	$46.85	$46.24	11,779
2017-10-10	$47.34	$47.76	$47.34	$47.76	$47.14	24,435
2017-10-09	$47.07	$47.23	$46.77	$47.14	$46.53	13,325
2017-10-06	$47.50	$47.50	$46.89	$47.19	$46.58	4,545
2017-10-05	$47.18	$47.55	$47.16	$47.33	$46.72	12,048
2017-10-04	$46.87	$47.04	$46.07	$46.50	$45.90	12,772
2017-10-03	$46.34	$46.86	$46.34	$46.83	$46.22	18,607
2017-10-02	$46.48	$46.73	$46.28	$46.30	$45.70	16,255
2017-09-29	$46.27	$46.62	$46.27	$46.62	$46.02	6,990
2017-09-28	$46.23	$46.59	$46.16	$46.19	$45.59	6,220
2017-09-27	$46.38	$46.79	$46.28	$46.50	$45.90	11,372
2017-09-26	$45.76	$46.39	$45.69	$46.33	$45.73	15,293
2017-09-25	$46.10	$46.34	$45.53	$46.15	$45.55	16,583
2017-09-22	$47.50	$48.00	$47.50	$47.83	$47.21	8,854
2017-09-21	$47.26	$47.36	$47.08	$47.09	$46.48	5,632
2017-09-20	$47.38	$47.55	$47.10	$47.55	$46.93	18,325
2017-09-19	$47.03	$47.40	$46.93	$47.40	$46.79	38,529
2017-09-18	$46.52	$47.22	$46.52	$46.95	$46.34	12,062
2017-09-15	$45.78	$46.40	$45.78	$45.88	$45.29	9,167
2017-09-14	$44.97	$45.50	$44.97	$45.42	$44.83	10,757
2017-09-13	$45.75	$45.75	$45.30	$45.33	$44.74	7,197
2017-09-12	$45.54	$46.01	$45.54	$45.81	$45.22	11,129
2017-09-11	$45.09	$46.25	$45.09	$45.76	$45.17	12,599
2017-09-08	$44.95	$44.99	$44.60	$44.83	$44.25	18,426
2017-09-07	$46.05	$46.20	$45.47	$45.71	$45.12	25,715
2017-09-06	$45.28	$45.29	$44.82	$44.85	$44.27	22,586
2017-09-05	$45.80	$46.61	$40.94	$44.49	$43.91	32,621
2017-09-01	$49.24	$49.68	$49.24	$49.53	$48.89	15,488
2017-08-31	$50.07	$50.07	$49.35	$49.37	$48.73	12,716
2017-08-30	$49.94	$50.25	$49.94	$50.08	$49.43	8,655
2017-08-29	$50.19	$50.25	$49.41	$50.25	$49.60	7,872
2017-08-28	$50.71	$51.07	$50.50	$50.50	$49.85	9,790
2017-08-25	$50.24	$50.95	$50.24	$50.90	$50.24	11,879
2017-08-24	$49.61	$49.72	$49.45	$49.47	$48.83	3,385
2017-08-23	$48.57	$49.39	$48.57	$49.03	$48.39	5,642
2017-08-22	$49.09	$49.39	$48.81	$49.22	$48.58	3,071
2017-08-21	$48.08	$48.90	$48.08	$48.73	$48.10	12,004
2017-08-18	$48.20	$48.56	$48.20	$48.29	$47.66	12,502
2017-08-17	$48.79	$49.16	$48.62	$48.62	$47.99	36,305
2017-08-16	$49.04	$49.09	$48.32	$48.96	$48.33	10,365
2017-08-15	$49.49	$49.87	$49.16	$49.86	$49.21	29,666
2017-08-14	$48.10	$49.17	$48.10	$49.16	$48.52	7,197
2017-08-11	$47.80	$48.30	$47.80	$48.22	$47.60	16,238
2017-08-10	$48.51	$48.53	$47.64	$47.80	$47.18	31,554
2017-08-09	$50.49	$50.49	$48.41	$49.25	$48.61	40,799
2017-08-08	$50.52	$50.83	$50.52	$50.59	$49.93	9,240
2017-08-07	$50.65	$50.78	$50.51	$50.78	$50.12	8,054
2017-08-04	$50.64	$50.88	$50.58	$50.82	$50.16	3,850
2017-08-03	$50.72	$50.72	$50.08	$50.64	$49.98	12,028
2017-08-02	$51.33	$51.35	$51.02	$51.22	$50.56	10,071
2017-08-01	$51.74	$52.04	$51.61	$51.85	$51.18	11,356
2017-07-31	$51.64	$51.64	$51.11	$51.26	$50.60	23,308
2017-07-28	$51.75	$51.94	$51.10	$51.83	$51.16	28,964
2017-07-27	$52.54	$52.54	$51.61	$52.03	$51.36	25,024
2017-07-26	$52.34	$53.50	$52.33	$53.50	$52.81	13,715
2017-07-25	$52.29	$52.29	$51.90	$52.17	$51.49	18,950
2017-07-24	$51.67	$51.78	$51.20	$51.72	$51.05	12,638
2017-07-21	$50.64	$50.72	$50.34	$50.42	$49.77	6,333
2017-07-20	$50.40	$50.40	$49.90	$50.36	$49.71	7,870
2017-07-19	$50.26	$51.35	$50.23	$50.67	$50.01	24,838
2017-07-18	$49.92	$50.20	$49.92	$50.15	$49.50	65,938
2017-07-17	$49.36	$49.78	$49.36	$49.78	$49.13	5,547
2017-07-14	$48.88	$49.81	$48.88	$49.36	$48.72	11,572
2017-07-13	$48.60	$49.20	$48.50	$48.66	$48.03	10,521
2017-07-12	$49.34	$49.34	$48.50	$48.98	$48.35	6,764
2017-07-11	$49.28	$49.32	$48.81	$48.82	$48.19	6,740
2017-07-10	$49.01	$49.49	$49.00	$49.48	$48.84	6,580
2017-07-07	$48.46	$48.70	$48.46	$48.70	$48.07	4,843
2017-07-06	$47.99	$48.45	$47.99	$48.43	$47.80	2,618
2017-07-05	$48.54	$48.54	$48.16	$48.25	$47.62	6,589
2017-07-03	$48.73	$48.80	$48.46	$48.47	$47.84	3,959
2017-06-30	$49.00	$49.00	$48.33	$48.70	$48.07	6,803
2017-06-29	$48.19	$48.78	$48.19	$48.36	$47.73	4,634
2017-06-28	$47.49	$47.77	$46.76	$47.60	$46.98	6,291
2017-06-27	$46.90	$46.90	$46.26	$46.53	$45.68	4,506
2017-06-26	$46.30	$47.03	$46.30	$46.47	$45.62	12,455
2017-06-23	$44.90	$46.09	$44.90	$46.08	$45.23	10,412
2017-06-22	$44.67	$44.98	$44.67	$44.89	$44.07	2,186
2017-06-21	$44.35	$44.35	$44.05	$44.20	$43.39	1,983
2017-06-20	$44.27	$44.54	$44.27	$44.35	$43.54	3,902
2017-06-19	$45.55	$45.82	$45.43	$45.82	$44.98	13,422
2017-06-16	$45.75	$45.83	$45.52	$45.83	$44.99	2,794
2017-06-15	$46.05	$46.05	$44.86	$45.52	$44.69	6,584
2017-06-14	$46.06	$46.30	$46.06	$46.17	$45.32	2,394
2017-06-13	$45.82	$46.13	$45.50	$45.75	$44.91	5,233
2017-06-12	$45.40	$45.75	$45.26	$45.61	$44.77	10,351
2017-06-09	$44.95	$45.30	$44.62	$44.80	$43.98	4,944
2017-06-08	$43.81	$44.01	$43.75	$44.01	$43.20	2,007
2017-06-07	$42.97	$43.36	$42.97	$43.05	$42.26	2,199
2017-06-06	$42.78	$43.25	$42.76	$43.25	$42.46	4,898
2017-06-05	$43.25	$43.25	$42.81	$42.89	$42.10	5,020
2017-06-02	$42.92	$42.92	$42.50	$42.53	$41.75	9,069
2017-06-01	$40.70	$41.50	$40.70	$41.50	$40.74	3,438
2017-05-31	$41.76	$42.15	$41.16	$41.77	$41.00	5,317
2017-05-30	$42.20	$42.20	$41.61	$42.00	$41.23	15,497
2017-05-26	$42.60	$43.07	$41.56	$42.40	$41.62	17,081
2017-05-25	$41.88	$41.92	$41.77	$41.85	$41.08	6,790
2017-05-24	$41.73	$41.73	$41.30	$41.65	$40.89	10,363
2017-05-23	$42.00	$42.00	$41.73	$41.86	$41.09	5,963
2017-05-22	$42.60	$42.60	$41.70	$42.14	$41.37	9,510
2017-05-19	$41.10	$41.77	$41.10	$41.75	$40.98	4,509
2017-05-18	$41.34	$41.46	$41.14	$41.14	$40.39	5,230
2017-05-17	$41.88	$41.88	$41.12	$41.17	$40.41	16,799
2017-05-16	$43.65	$43.65	$42.25	$42.45	$41.67	15,920
2017-05-15	$43.10	$44.00	$43.10	$43.75	$42.95	17,543
2017-05-12	$43.41	$43.41	$42.68	$43.13	$42.34	5,181
2017-05-11	$43.03	$43.83	$43.03	$43.81	$43.01	5,399
2017-05-10	$41.73	$41.73	$41.20	$41.60	$40.84	8,925
2017-05-09	$41.63	$41.80	$41.51	$41.71	$40.94	8,048
2017-05-08	$41.08	$41.34	$41.08	$41.34	$40.58	7,794
2017-05-05	$40.19	$40.31	$40.05	$40.31	$39.57	1,748
2017-05-04	$40.15	$40.18	$39.74	$39.74	$39.01	1,251
2017-05-03	$40.01	$40.01	$39.54	$39.75	$39.02	7,320
2017-05-02	$39.71	$39.98	$39.51	$39.90	$39.17	3,143
2017-05-01	$39.97	$39.97	$39.65	$39.78	$39.05	2,017
2017-04-28	$39.65	$39.72	$39.50	$39.72	$38.99	2,634
2017-04-27	$40.05	$40.05	$39.31	$39.65	$38.92	4,098
2017-04-26	$39.92	$40.28	$39.85	$40.28	$39.54	3,792
2017-04-25	$39.57	$40.04	$39.57	$40.02	$39.29	5,233
2017-04-24	$39.25	$39.25	$39.18	$39.22	$38.50	3,385
2017-04-21	$38.00	$38.29	$38.00	$38.15	$37.45	1,355
2017-04-20	$37.54	$37.65	$37.39	$37.65	$36.96	4,287
2017-04-19	$37.25	$37.34	$36.98	$37.20	$36.52	2,307
2017-04-18	$36.95	$37.01	$36.69	$36.96	$36.28	2,859
2017-04-17	$37.19	$37.55	$37.14	$37.55	$36.86	6,054
2017-04-13	$36.67	$36.67	$36.55	$36.63	$35.96	2,893
2017-04-12	$35.97	$36.47	$35.97	$36.34	$35.67	1,874
2017-04-11	$36.11	$36.14	$35.98	$36.10	$35.44	1,349
2017-04-10	$36.24	$36.24	$35.93	$36.07	$35.41	2,325
2017-04-07	$37.00	$37.19	$37.00	$37.19	$36.51	2,233
2017-04-06	$36.36	$36.57	$36.36	$36.50	$35.83	1,650
2017-04-05	$35.40	$36.18	$35.40	$36.11	$35.45	17,820
2017-04-04	$35.15	$35.23	$35.01	$35.23	$34.58	5,864
2017-04-03	$35.30	$35.36	$35.21	$35.21	$34.57	1,208
2017-03-31	$35.16	$35.16	$35.16	$35.16	$34.51	552
2017-03-30	$35.24	$35.50	$35.24	$35.50	$34.85	1,497
2017-03-29	$35.45	$35.53	$35.45	$35.53	$34.88	991
2017-03-28	$35.76	$35.96	$35.76	$35.96	$35.30	2,613
2017-03-27	$35.46	$35.50	$35.38	$35.50	$34.85	1,775
2017-03-24	$36.24	$36.24	$36.00	$36.00	$35.34	851
2017-03-23	$36.01	$36.04	$35.72	$35.82	$35.16	1,111
2017-03-22	$35.86	$35.86	$35.59	$35.78	$35.12	3,931
2017-03-21	$36.74	$37.01	$36.39	$36.63	$35.96	3,114
2017-03-20	$37.19	$37.33	$36.90	$37.25	$36.57	4,309
2017-03-17	$36.95	$36.99	$36.85	$36.99	$36.31	2,289
2017-03-16	$36.31	$36.53	$36.31	$36.45	$35.78	8,376
2017-03-15	$36.11	$38.30	$36.04	$36.78	$36.11	20,018
2017-03-14	$36.01	$36.61	$35.96	$36.55	$35.88	7,061
2017-03-13	$36.16	$36.70	$36.16	$36.60	$35.93	9,168
2017-03-10	$35.39	$35.83	$35.28	$35.83	$35.17	3,117
2017-03-09	$34.86	$35.03	$34.85	$35.03	$34.39	2,338
2017-03-08	$35.81	$35.81	$35.44	$35.56	$34.91	1,757
2017-03-07	$35.27	$35.78	$35.27	$35.78	$35.12	3,427
2017-03-06	$34.56	$34.70	$34.48	$34.70	$34.06	1,494
2017-03-03	$34.82	$35.46	$34.79	$35.45	$34.80	3,384
2017-03-02	$35.41	$36.14	$35.41	$36.13	$35.47	3,119
2017-03-01	$35.35	$35.76	$35.35	$35.76	$35.10	2,969
2017-02-28	$35.57	$35.57	$35.08	$35.43	$34.78	2,830
2017-02-27	$37.83	$37.83	$35.64	$35.64	$34.99	4,988
2017-02-24	$36.13	$36.28	$35.89	$36.28	$35.61	2,529
2017-02-23	$35.61	$36.75	$35.61	$36.22	$35.56	9,565
2017-02-22	$35.66	$35.88	$35.64	$35.88	$35.22	1,130
2017-02-21	$36.04	$36.20	$35.99	$36.20	$35.54	1,509
2017-02-17	$35.60	$36.13	$35.53	$35.81	$35.15	3,105
2017-02-16	$35.60	$35.60	$35.33	$35.52	$34.87	2,557
2017-02-15	$36.61	$36.61	$36.18	$36.48	$35.81	2,604
2017-02-14	$36.02	$36.67	$36.02	$36.67	$36.00	6,910
2017-02-13	$36.01	$36.17	$35.98	$36.02	$35.36	2,481
2017-02-10	$35.81	$36.02	$35.71	$35.71	$35.05	2,321
2017-02-09	$35.14	$36.49	$35.14	$36.39	$35.72	3,690
2017-02-08	$34.54	$35.82	$34.54	$35.77	$35.11	7,201
2017-02-07	$35.64	$35.74	$35.34	$35.36	$34.71	6,701
2017-02-06	$34.70	$35.36	$34.70	$35.35	$34.70	2,260
2017-02-03	$35.06	$36.58	$34.95	$35.53	$34.88	14,276
2017-02-02	$34.96	$35.26	$34.74	$35.26	$34.61	5,561
2017-02-01	$34.35	$34.88	$34.35	$34.82	$34.18	3,715
2017-01-31	$34.10	$34.19	$33.80	$34.17	$33.54	5,584
2017-01-30	$33.41	$33.41	$33.24	$33.33	$32.72	1,072
2017-01-27	$33.73	$33.96	$33.46	$33.96	$33.34	4,669
2017-01-26	$33.35	$33.84	$33.35	$33.55	$32.93	4,267
2017-01-25	$33.29	$33.35	$33.28	$33.35	$32.74	4,285
2017-01-24	$33.14	$33.20	$32.91	$33.20	$32.59	1,986
2017-01-23	$33.08	$33.35	$33.01	$33.35	$32.74	2,526
2017-01-20	$33.35	$33.35	$33.27	$33.35	$32.74	4,495
2017-01-19	$33.39	$33.39	$33.03	$33.24	$32.63	2,305
2017-01-18	$33.39	$33.68	$33.18	$33.68	$33.06	19,012
2017-01-17	$33.03	$33.66	$33.03	$33.50	$32.89	6,765
2017-01-13	$32.69	$32.69	$32.25	$32.50	$31.90	3,128
2017-01-12	$32.17	$32.69	$32.17	$32.69	$32.09	2,015
2017-01-11	$32.05	$32.30	$31.99	$32.30	$31.71	2,252
2017-01-10	$31.04	$32.00	$31.04	$32.00	$31.41	9,197
2017-01-09	$30.92	$31.18	$30.92	$31.18	$30.61	4,572
2017-01-06	$31.12	$31.42	$31.12	$31.41	$30.83	4,732
2017-01-05	$31.29	$31.43	$31.20	$31.43	$30.85	8,579
2017-01-04	$32.04	$32.14	$31.83	$32.01	$31.42	7,630
2017-01-03	$31.77	$32.35	$31.76	$32.35	$31.76	7,808
2016-12-30	$33.78	$33.78	$32.00	$32.00	$31.41	8,383
2016-12-29	$32.75	$33.00	$32.36	$32.67	$32.07	7,151
2016-12-28	$32.46	$33.00	$32.25	$33.00	$32.39	17,817
2016-12-27	$33.43	$33.89	$33.26	$33.76	$32.12	9,122
2016-12-23	$36.00	$36.00	$33.62	$33.95	$32.30	5,136
2016-12-22	$33.40	$35.86	$33.17	$35.70	$33.96	11,777
2016-12-21	$33.78	$33.91	$33.64	$33.78	$32.14	1,407
2016-12-20	$33.44	$33.64	$33.41	$33.55	$31.92	4,123
2016-12-19	$34.07	$34.07	$33.70	$33.70	$32.06	12,444
2016-12-16	$33.67	$33.91	$33.49	$33.91	$32.26	3,345
2016-12-15	$33.11	$33.40	$33.05	$33.40	$31.78	4,210
2016-12-14	$33.07	$33.18	$32.51	$32.56	$30.98	13,452
2016-12-13	$33.38	$33.48	$33.12	$33.21	$31.59	79,412
2016-12-12	$33.74	$34.05	$33.74	$33.96	$32.31	3,125
2016-12-09	$33.65	$33.65	$33.25	$33.37	$31.75	7,077
2016-12-08	$33.62	$34.11	$33.53	$34.11	$32.45	6,397
2016-12-07	$32.35	$32.75	$32.35	$32.74	$31.15	51,670
2016-12-06	$32.13	$32.35	$32.05	$32.35	$30.78	4,459
2016-12-05	$31.87	$31.96	$31.73	$31.96	$30.41	5,028
2016-12-02	$31.94	$32.00	$31.67	$31.96	$30.40	3,951
2016-12-01	$31.60	$32.06	$31.60	$32.01	$30.45	5,503
2016-11-30	$30.77	$31.00	$30.77	$30.91	$29.41	7,856
2016-11-29	$31.07	$31.30	$31.00	$31.29	$29.77	5,070
2016-11-28	$31.03	$31.47	$31.03	$31.33	$29.81	11,057
2016-11-25	$31.23	$31.28	$31.23	$31.28	$29.76	497
2016-11-23	$31.00	$31.19	$31.00	$31.19	$29.67	1,837
2016-11-22	$30.93	$31.00	$30.65	$31.00	$29.49	2,997
2016-11-21	$31.20	$31.20	$30.62	$30.81	$29.31	4,709
2016-11-18	$30.97	$31.21	$30.97	$31.17	$29.65	2,911
2016-11-17	$30.95	$31.03	$30.77	$31.00	$29.49	1,610
2016-11-16	$30.70	$31.00	$30.63	$30.92	$29.42	7,147
2016-11-15	$31.01	$31.16	$30.81	$31.16	$29.64	5,546
2016-11-14	$31.27	$31.61	$30.90	$30.90	$29.40	8,783
2016-11-11	$32.34	$32.50	$32.33	$32.48	$30.90	5,419
2016-11-10	$32.29	$32.37	$32.07	$32.13	$30.57	4,979
2016-11-09	$32.75	$32.75	$31.75	$31.97	$30.41	7,738
2016-11-08	$32.99	$33.29	$32.94	$33.29	$31.67	4,549
2016-11-07	$32.62	$32.86	$32.62	$32.72	$31.13	2,631
2016-11-04	$32.34	$32.60	$32.30	$32.34	$30.77	11,875
2016-11-03	$32.33	$32.38	$32.09	$32.09	$30.53	3,223
2016-11-02	$32.23	$32.23	$32.10	$32.10	$30.54	837
2016-11-01	$32.65	$32.65	$32.12	$32.12	$30.56	5,391
2016-10-31	$32.73	$33.01	$32.73	$33.01	$31.40	1,310
2016-10-28	$32.60	$32.84	$32.47	$32.84	$31.24	4,450
2016-10-27	$33.08	$33.08	$32.66	$32.66	$31.07	1,140
2016-10-26	$33.08	$33.15	$32.83	$32.99	$31.38	3,949
2016-10-25	$34.06	$34.06	$33.78	$33.93	$32.28	4,286
2016-10-24	$33.77	$33.95	$33.46	$33.64	$32.00	4,495
2016-10-21	$33.18	$33.53	$33.18	$33.52	$31.89	4,824
2016-10-20	$33.47	$33.47	$33.13	$33.18	$31.57	2,249
2016-10-19	$33.48	$33.80	$33.45	$33.70	$32.06	4,134
2016-10-18	$31.84	$32.06	$31.58	$31.60	$30.06	7,236
2016-10-17	$30.54	$30.91	$30.54	$30.86	$29.36	2,843
2016-10-14	$30.52	$30.67	$30.52	$30.63	$29.14	1,697
2016-10-13	$30.56	$30.56	$30.18	$30.42	$28.94	3,141
2016-10-12	$31.15	$31.15	$30.99	$31.05	$29.54	1,906
2016-10-11	$31.28	$31.68	$31.24	$31.24	$29.72	5,844
2016-10-10	$31.08	$31.59	$31.08	$31.24	$29.72	3,598
2016-10-07	$30.73	$30.93	$30.54	$30.67	$29.18	6,207
2016-10-06	$31.04	$31.04	$30.66	$31.04	$29.53	2,193
2016-10-05	$31.02	$31.23	$30.94	$31.10	$29.59	2,538
2016-10-04	$31.36	$31.36	$30.89	$31.25	$29.73	17,247
2016-10-03	$31.07	$31.24	$31.07	$31.20	$29.68	755
2016-09-30	$31.09	$31.61	$30.89	$31.45	$29.92	11,651
2016-09-29	$31.93	$32.01	$31.45	$31.64	$30.10	3,852
2016-09-28	$32.00	$32.22	$32.00	$32.22	$30.65	3,158
2016-09-27	$31.57	$31.98	$31.57	$31.87	$30.32	5,928
2016-09-26	$31.01	$31.01	$30.63	$30.63	$29.14	3,437
2016-09-23	$30.92	$30.96	$30.81	$30.92	$29.41	2,146
2016-09-22	$30.85	$30.93	$30.70	$30.81	$29.31	52,899
2016-09-21	$30.91	$31.50	$30.91	$31.50	$29.97	7,326
2016-09-20	$30.00	$30.09	$29.89	$30.04	$28.58	9,866
2016-09-19	$29.98	$29.98	$29.72	$29.83	$28.38	1,419
2016-09-16	$29.71	$29.98	$29.64	$29.98	$28.52	1,569
2016-09-15	$29.77	$29.83	$29.61	$29.80	$28.35	6,306
2016-09-14	$29.80	$29.90	$29.57	$29.61	$28.17	6,568
2016-09-13	$29.82	$29.88	$29.42	$29.44	$28.01	3,968
2016-09-12	$30.84	$31.12	$30.83	$31.09	$29.58	22,410
2016-09-09	$30.40	$30.43	$29.93	$29.93	$28.47	6,681
2016-09-08	$30.85	$30.85	$30.65	$30.81	$29.31	2,154
2016-09-07	$31.17	$31.25	$31.04	$31.04	$29.53	2,849
2016-09-06	$30.09	$30.70	$29.49	$30.44	$28.96	31,304
2016-09-02	$29.32	$29.88	$29.32	$29.88	$28.43	3,310
2016-09-01	$28.71	$28.99	$28.71	$28.99	$27.58	566
2016-08-31	$28.49	$28.72	$28.49	$28.67	$27.28	1,735
2016-08-30	$28.85	$28.85	$28.66	$28.80	$27.40	2,023
2016-08-29	$28.02	$28.66	$28.02	$28.66	$27.27	6,630
2016-08-26	$28.19	$28.44	$27.65	$27.65	$26.30	1,788
2016-08-25	$28.19	$28.24	$28.19	$28.24	$26.87	1,157
2016-08-24	$27.85	$28.19	$27.80	$28.12	$26.75	7,532
2016-08-23	$27.87	$27.87	$27.75	$27.82	$26.47	6,078
2016-08-22	$27.28	$27.60	$27.28	$27.60	$26.26	3,066
2016-08-19	$27.72	$27.86	$27.59	$27.80	$26.45	766
2016-08-18	$27.92	$27.99	$27.84	$27.99	$26.63	959
2016-08-17	$28.82	$28.82	$27.74	$27.91	$26.55	11,561
2016-08-16	$29.24	$30.00	$28.89	$30.00	$28.54	2,433
2016-08-15	$28.77	$28.94	$28.60	$28.89	$27.48	6,500
2016-08-12	$28.44	$28.44	$28.31	$28.40	$27.02	952
2016-08-11	$28.40	$28.44	$28.24	$28.42	$27.04	3,191
2016-08-10	$28.42	$28.57	$28.32	$28.57	$27.18	6,787
2016-08-09	$28.33	$28.51	$28.17	$28.17	$26.80	4,032
2016-08-08	$27.75	$28.07	$27.75	$28.07	$26.70	1,327
2016-08-05	$26.83	$27.31	$26.83	$27.31	$25.98	922
2016-08-04	$26.94	$26.94	$26.70	$26.82	$25.52	2,827
2016-08-03	$27.04	$27.12	$26.75	$26.98	$25.67	3,515
2016-08-02	$27.41	$27.41	$27.24	$27.24	$25.92	1,058
2016-08-01	$27.61	$27.89	$27.56	$27.68	$26.33	1,861
2016-07-29	$27.31	$27.46	$27.28	$27.29	$25.96	4,705
2016-07-28	$27.26	$27.29	$27.06	$27.06	$25.74	2,178
2016-07-27	$27.60	$27.79	$27.32	$27.54	$26.20	8,161
2016-07-26	$27.44	$27.44	$27.36	$27.39	$26.06	1,909
2016-07-25	$27.35	$27.37	$27.24	$27.37	$26.04	6,366
2016-07-22	$26.98	$27.17	$26.94	$27.17	$25.85	3,081
2016-07-21	$26.98	$27.00	$26.83	$27.00	$25.69	68,872
2016-07-20	$27.09	$27.09	$26.98	$26.98	$25.66	103,374
2016-07-19	$26.67	$26.95	$26.66	$26.95	$25.64	1,670
2016-07-18	$26.90	$26.99	$26.84	$26.89	$25.58	2,902
2016-07-15	$26.75	$26.80	$26.69	$26.69	$25.39	1,077
2016-07-14	$26.33	$26.50	$26.33	$26.50	$25.21	2,217
2016-07-13	$25.95	$26.19	$25.94	$26.02	$24.75	7,475
2016-07-12	$25.51	$25.91	$25.51	$25.90	$24.64	1,581
2016-07-11	$25.07	$25.23	$25.02	$25.22	$23.99	11,579
2016-07-08	$24.93	$24.93	$24.73	$24.76	$23.56	6,028
2016-07-07	$24.59	$24.78	$24.46	$24.49	$23.30	5,019
2016-07-06	$24.44	$24.44	$24.24	$24.34	$23.16	2,845
2016-07-05	$25.00	$25.00	$24.86	$24.96	$23.75	1,748
2016-07-01	$25.05	$25.25	$25.01	$25.02	$23.80	7,912
2016-06-30	$24.75	$24.85	$24.74	$24.84	$23.63	1,700
2016-06-29	$24.57	$24.92	$24.57	$24.85	$23.64	10,460
2016-06-28	$24.43	$24.50	$24.14	$24.36	$23.17	9,320
2016-06-27	$24.20	$24.49	$23.84	$23.97	$22.80	5,759
2016-06-24	$25.64	$25.95	$25.23	$25.28	$24.05	15,506
2016-06-23	$26.83	$27.01	$26.83	$26.99	$25.68	19,976
2016-06-22	$26.69	$26.81	$26.69	$26.80	$25.50	1,456
2016-06-21	$26.52	$26.52	$26.30	$26.47	$25.18	885
2016-06-20	$26.06	$26.29	$26.06	$26.25	$24.97	1,290
2016-06-17	$25.50	$25.67	$25.34	$25.49	$24.25	11,703
2016-06-16	$25.56	$25.56	$25.56	$25.56	$24.32	670
2016-06-15	$25.82	$25.82	$25.48	$25.48	$24.24	11,610
2016-06-14	$25.79	$25.80	$25.69	$25.80	$24.54	1,711
2016-06-13	$25.95	$26.21	$25.94	$26.01	$24.74	7,849
2016-06-10	$26.13	$26.22	$26.07	$26.17	$24.90	6,150
2016-06-09	$25.91	$26.11	$25.91	$26.08	$24.81	885
2016-06-08	$26.55	$26.70	$26.55	$26.68	$25.38	2,076
2016-06-07	$26.42	$26.45	$26.20	$26.45	$25.16	5,434
2016-06-06	$25.98	$26.39	$25.95	$26.21	$24.93	12,310
2016-06-03	$25.64	$25.90	$25.60	$25.77	$24.52	2,896
2016-06-02	$25.28	$25.35	$25.27	$25.28	$24.05	5,031
2016-06-01	$25.29	$25.30	$25.11	$25.14	$23.92	1,555
2016-05-31	$25.84	$25.84	$25.05	$25.28	$24.05	9,087
2016-05-27	$26.22	$26.44	$26.22	$26.38	$25.10	9,140
2016-05-26	$25.79	$25.79	$25.73	$25.75	$24.50	1,383
2016-05-25	$25.53	$25.85	$25.53	$25.79	$24.54	29,067
2016-05-24	$25.30	$25.39	$25.30	$25.39	$24.15	881
2016-05-23	$25.46	$25.50	$25.29	$25.29	$24.06	826
2016-05-20	$25.58	$25.66	$25.48	$25.48	$24.24	1,850
2016-05-19	$26.06	$26.07	$25.70	$25.75	$24.50	12,823
2016-05-18	$25.74	$25.74	$25.46	$25.67	$24.42	4,722
2016-05-17	$25.51	$25.64	$25.50	$25.55	$24.31	2,474
2016-05-16	$25.42	$25.65	$25.42	$25.61	$24.36	16,723
2016-05-13	$25.91	$25.91	$25.14	$25.27	$24.04	3,223
2016-05-12	$26.47	$26.55	$26.34	$26.55	$25.26	1,802
2016-05-11	$26.62	$26.77	$26.62	$26.70	$25.40	592
2016-05-10	$26.47	$26.47	$26.20	$26.27	$24.99	1,850
2016-05-09	$26.22	$26.22	$26.22	$26.22	$24.94	295
2016-05-06	$26.28	$26.43	$26.28	$26.35	$25.07	3,274
2016-05-05	$26.33	$26.33	$26.24	$26.25	$24.97	3,636
2016-05-04	$26.78	$26.78	$26.33	$26.33	$25.05	1,611
2016-05-03	$27.44	$27.44	$27.07	$27.07	$25.75	1,694
2016-05-02	$27.32	$27.32	$26.95	$27.29	$25.96	2,251
2016-04-29	$27.91	$27.91	$27.47	$27.47	$26.13	2,209
2016-04-28	$27.82	$27.94	$27.70	$27.92	$26.56	4,309
2016-04-27	$28.31	$28.31	$28.31	$28.31	$26.93	198
2016-04-26	$27.93	$28.01	$27.85	$27.85	$26.50	1,206
2016-04-25	$27.56	$27.78	$27.55	$27.68	$26.33	2,216
2016-04-22	$27.80	$28.12	$27.80	$27.99	$26.63	3,664
2016-04-21	$27.61	$27.61	$27.41	$27.41	$26.08	1,855
2016-04-20	$26.70	$27.11	$26.70	$26.93	$25.62	2,315
2016-04-19	$26.94	$27.06	$26.70	$26.70	$25.40	6,048
2016-04-18	$25.76	$26.07	$25.76	$26.04	$24.77	2,557
2016-04-15	$25.58	$25.72	$25.58	$25.60	$24.35	988
2016-04-14	$25.12	$25.43	$25.10	$25.39	$24.15	2,700
2016-04-13	$24.94	$24.94	$24.83	$24.88	$23.67	2,044
2016-04-12	$24.45	$24.72	$24.45	$24.72	$23.52	1,158
2016-04-11	$24.50	$24.59	$24.20	$24.20	$23.02	31,416
2016-04-08	$24.13	$24.35	$23.86	$23.95	$22.78	77,786
2016-04-07	$24.23	$24.23	$23.90	$24.19	$23.01	70,019
2016-04-06	$23.78	$24.18	$23.78	$24.18	$23.00	1,507
2016-04-05	$24.03	$24.07	$23.78	$23.94	$22.78	4,053
2016-04-04	$24.36	$24.36	$24.17	$24.25	$23.07	2,443
2016-04-01	$24.51	$24.85	$24.51	$24.84	$23.63	4,864
2016-03-31	$25.00	$25.00	$24.90	$24.94	$23.73	1,214
2016-03-30	$24.92	$25.00	$24.79	$24.98	$23.76	12,410
2016-03-29	$24.37	$24.78	$24.37	$24.78	$23.57	600
2016-03-28	$23.95	$23.95	$23.77	$23.79	$22.63	3,392
2016-03-24	$23.92	$23.92	$23.84	$23.88	$22.72	2,420
2016-03-23	$24.50	$24.50	$24.50	$24.50	$23.30	231
2016-03-22	$24.49	$24.71	$24.49	$24.68	$23.48	471
2016-03-21	$24.50	$24.50	$24.50	$24.50	$23.31	331
2016-03-18	$24.65	$24.71	$24.51	$24.51	$23.32	4,285
2016-03-17	$24.52	$24.77	$24.52	$24.77	$23.56	610
2016-03-16	$23.87	$23.87	$23.87	$23.87	$22.71	180
2016-03-15	$23.92	$23.92	$23.79	$23.86	$22.70	737
2016-03-14	$23.91	$23.91	$23.91	$23.91	$22.75	189
2016-03-11	$23.95	$24.00	$23.84	$23.84	$22.68	510
2016-03-10	$23.53	$23.53	$23.24	$23.34	$22.20	2,627
2016-03-09	$23.12	$23.40	$23.12	$23.21	$22.08	3,767
2016-03-08	$23.18	$23.18	$23.08	$23.10	$21.98	3,319
2016-03-07	$23.53	$23.53	$23.11	$23.53	$22.39	2,013
2016-03-04	$22.92	$23.29	$22.92	$23.25	$22.12	1,137
2016-03-03	$22.02	$22.25	$21.99	$22.25	$21.17	3,069
2016-03-02	$21.58	$21.83	$21.43	$21.83	$20.77	3,872
2016-03-01	$21.59	$22.25	$21.45	$22.25	$21.17	5,807
2016-02-29	$21.32	$21.32	$21.25	$21.25	$20.22	2,645
2016-02-26	$21.50	$21.50	$21.21	$21.21	$20.18	447
2016-02-25	$21.64	$21.71	$21.61	$21.61	$20.56	831
2016-02-24	$21.34	$21.67	$21.34	$21.67	$20.62	2,078
2016-02-23	$22.02	$22.02	$21.76	$21.82	$20.76	2,014
2016-02-22	$21.93	$21.98	$21.78	$21.86	$20.80	3,935
2016-02-19	$21.50	$21.54	$21.42	$21.46	$20.42	3,699
2016-02-18	$21.82	$21.90	$21.71	$21.82	$20.76	2,241
2016-02-17	$21.48	$21.92	$21.48	$21.90	$20.83	9,109
2016-02-16	$21.78	$21.78	$21.37	$21.41	$20.37	4,129
2016-02-12	$21.33	$21.61	$21.32	$21.50	$20.45	5,383
2016-02-11	$21.42	$21.43	$21.15	$21.27	$20.24	5,828
2016-02-10	$22.50	$22.50	$22.37	$22.37	$21.28	1,997
2016-02-09	$21.93	$22.29	$21.93	$22.29	$21.21	3,810
2016-02-08	$21.91	$22.42	$21.77	$22.42	$21.33	10,988
2016-02-05	$22.16	$22.51	$22.16	$22.44	$21.35	3,732
2016-02-04	$21.52	$22.29	$21.52	$22.08	$21.01	11,424
2016-02-03	$21.19	$21.80	$20.96	$21.80	$20.74	4,664
2016-02-02	$21.73	$21.82	$21.51	$21.51	$20.46	2,052
2016-02-01	$21.92	$22.08	$21.80	$22.08	$21.01	4,820
2016-01-29	$21.64	$22.01	$21.64	$22.01	$20.94	1,491
2016-01-28	$21.45	$21.52	$21.45	$21.51	$20.46	1,469
2016-01-27	$21.12	$21.43	$21.12	$21.34	$20.30	1,538
2016-01-26	$21.03	$21.17	$20.88	$21.17	$20.14	7,222
2016-01-25	$21.34	$21.34	$21.02	$21.16	$20.13	4,183
2016-01-22	$21.23	$21.34	$21.06	$21.34	$20.30	5,331
2016-01-21	$20.56	$20.94	$20.56	$20.89	$19.87	4,826
2016-01-20	$20.24	$20.28	$19.99	$20.25	$19.26	7,220
2016-01-19	$20.70	$20.70	$20.57	$20.69	$19.68	3,490
2016-01-15	$20.33	$20.33	$20.08	$20.29	$19.30	3,750
2016-01-14	$21.00	$21.21	$21.00	$21.15	$20.12	1,201
2016-01-13	$21.35	$21.35	$21.10	$21.12	$20.09	756
2016-01-12	$21.13	$21.17	$20.98	$21.16	$20.13	8,728
2016-01-11	$21.06	$21.08	$20.92	$21.08	$20.05	1,561
2016-01-08	$21.17	$21.28	$20.78	$21.00	$19.98	5,072
2016-01-07	$21.17	$21.49	$21.11	$21.30	$20.26	5,422
2016-01-06	$21.62	$21.75	$21.60	$21.60	$20.55	1,893
2016-01-05	$21.96	$21.99	$21.78	$21.96	$20.89	5,046
2016-01-04	$21.80	$21.81	$21.36	$21.54	$20.49	7,338
2015-12-31	$22.55	$22.60	$22.43	$22.60	$21.50	5,885
2015-12-30	$22.59	$22.59	$22.43	$22.52	$21.42	2,090
2015-12-29	$23.01	$23.01	$22.88	$22.94	$21.82	2,975
2015-12-28	$23.51	$23.67	$23.45	$23.67	$21.90	1,450
2015-12-24	$23.45	$23.64	$23.45	$23.64	$21.43	1,401
2015-12-23	$23.20	$23.60	$23.20	$23.51	$21.31	2,708
2015-12-22	$23.11	$23.25	$23.06	$23.20	$21.03	1,173
2015-12-21	$22.83	$23.02	$22.83	$22.99	$20.84	7,144
2015-12-18	$22.62	$22.84	$22.61	$22.70	$20.58	5,078
2015-12-17	$22.90	$22.90	$22.59	$22.63	$20.51	3,748
2015-12-16	$23.55	$23.59	$23.34	$23.41	$21.22	31,418
2015-12-15	$23.15	$23.24	$23.09	$23.23	$21.06	47,064
2015-12-14	$22.70	$23.03	$22.70	$22.80	$20.67	3,143
2015-12-11	$22.79	$22.79	$22.46	$22.47	$20.37	3,588
2015-12-10	$23.34	$23.40	$23.34	$23.40	$21.21	1,003
2015-12-09	$23.15	$23.15	$22.98	$23.09	$20.93	1,706
2015-12-08	$23.19	$23.19	$22.94	$23.05	$20.89	6,761
2015-12-07	$23.70	$23.89	$23.46	$23.60	$21.39	3,390
2015-12-04	$23.82	$24.10	$23.80	$24.09	$21.84	4,418
2015-12-03	$23.98	$24.09	$23.90	$23.93	$21.69	3,855
2015-12-02	$24.35	$24.35	$23.94	$24.29	$22.02	4,229
2015-12-01	$24.45	$24.74	$24.37	$24.74	$22.43	2,316
2015-11-30	$24.75	$24.75	$24.64	$24.68	$22.37	1,992
2015-11-27	$25.31	$25.33	$25.20	$25.28	$22.92	2,819
2015-11-25	$25.33	$25.63	$25.32	$25.63	$23.23	4,616
2015-11-24	$25.10	$25.57	$25.10	$25.54	$23.15	2,786
2015-11-23	$24.97	$25.10	$24.90	$25.10	$22.75	3,042
2015-11-20	$25.38	$25.56	$25.38	$25.47	$23.09	11,437
2015-11-19	$24.72	$25.02	$24.72	$25.02	$22.68	4,699
2015-11-18	$24.59	$24.59	$24.02	$24.34	$22.06	15,470
2015-11-17	$24.69	$24.77	$24.59	$24.72	$22.41	3,608
2015-11-16	$24.35	$24.46	$24.35	$24.44	$22.15	919
2015-11-13	$24.70	$24.71	$24.55	$24.63	$22.33	4,322
2015-11-12	$25.48	$25.48	$25.44	$25.47	$23.09	927
2015-11-11	$25.45	$25.52	$25.31	$25.50	$23.11	2,461
2015-11-10	$25.89	$25.90	$25.81	$25.83	$23.41	40,397
2015-11-09	$25.76	$25.82	$25.45	$25.82	$23.40	3,815
2015-11-06	$27.05	$27.05	$25.63	$26.79	$24.28	4,061
2015-11-05	$26.45	$26.75	$26.35	$26.75	$24.25	4,625
2015-11-04	$26.93	$26.93	$26.64	$26.75	$24.25	5,182
2015-11-03	$26.19	$26.68	$26.19	$26.59	$24.10	6,361
2015-11-02	$25.89	$26.09	$25.89	$26.04	$23.60	2,154
2015-10-30	$25.68	$26.03	$25.68	$25.94	$23.51	1,325
2015-10-29	$24.86	$25.55	$24.78	$25.53	$23.14	4,181
2015-10-28	$26.02	$26.17	$25.58	$25.58	$23.19	2,344
2015-10-27	$26.33	$26.33	$25.97	$26.30	$23.84	20,354
2015-10-26	$26.18	$26.27	$26.18	$26.27	$23.81	1,644
2015-10-23	$26.38	$26.45	$26.31	$26.37	$23.90	9,435
2015-10-22	$26.19	$26.55	$26.19	$26.50	$24.02	15,940
2015-10-21	$26.18	$26.19	$26.01	$26.19	$23.74	14,362
2015-10-20	$26.18	$26.18	$26.12	$26.16	$23.72	1,484
2015-10-19	$26.04	$26.20	$25.81	$26.13	$23.69	1,636
2015-10-16	$26.47	$26.47	$26.32	$26.32	$23.86	653
2015-10-15	$26.04	$26.48	$26.04	$26.48	$24.00	2,350
2015-10-14	$25.18	$25.39	$25.18	$25.39	$23.02	541
2015-10-13	$24.93	$25.15	$24.93	$25.11	$22.76	15,031
2015-10-12	$25.15	$25.39	$25.15	$25.39	$23.02	5,817
2015-10-09	$24.75	$25.28	$24.67	$24.79	$22.47	4,233
2015-10-08	$24.42	$24.64	$24.41	$24.64	$22.34	1,675
2015-10-07	$24.17	$24.17	$24.17	$24.17	$21.91	73
2015-10-06	$24.22	$24.22	$24.15	$24.17	$21.91	745
2015-10-05	$24.08	$24.32	$24.08	$24.32	$22.05	1,567
2015-10-02	$24.09	$24.09	$24.08	$24.08	$21.83	354
2015-10-01	$23.71	$24.03	$23.71	$24.02	$21.77	103,111
2015-09-30	$23.46	$23.67	$23.45	$23.60	$21.39	681
2015-09-29	$22.78	$22.78	$22.58	$22.58	$20.47	1,823
2015-09-28	$22.74	$22.74	$22.63	$22.67	$20.55	5,154
2015-09-25	$23.06	$23.13	$22.94	$22.94	$20.80	2,331
2015-09-24	$23.00	$23.03	$22.81	$23.03	$20.88	2,343
2015-09-23	$23.14	$23.26	$23.08	$23.08	$20.92	1,234
2015-09-22	$23.48	$23.48	$23.27	$23.39	$21.20	3,387
2015-09-21	$23.70	$23.71	$23.58	$23.71	$21.49	2,813
2015-09-18	$23.92	$23.92	$23.55	$23.66	$21.45	6,688
2015-09-17	$24.34	$24.63	$24.33	$24.54	$22.24	1,064
2015-09-16	$24.29	$24.69	$24.28	$24.69	$22.38	2,853
2015-09-15	$23.73	$24.06	$23.59	$24.05	$21.80	50,493
2015-09-14	$23.81	$23.81	$23.81	$23.81	$21.58	684
2015-09-11	$23.75	$23.75	$23.64	$23.74	$21.52	843
2015-09-10	$23.53	$23.80	$23.53	$23.80	$21.57	3,898
2015-09-09	$22.87	$22.89	$22.72	$22.76	$20.63	2,361
2015-09-08	$22.63	$22.69	$22.48	$22.54	$20.43	6,163
2015-09-04	$22.44	$22.45	$22.00	$22.08	$20.01	4,295
2015-09-03	$22.45	$22.73	$22.45	$22.73	$20.60	665
2015-09-02	$23.08	$23.08	$22.86	$22.86	$20.72	1,311

Woori Financial Group Inc (WF) Exchange: NYSE