Essential Utilities Inc (WTRG) Stock

Data as of July 1, 2025

$37.14 ($0.22) 0.60%

Essential Utilities Inc - Daily Information

Click for more stock information on Essential Utilities Inc.

Daily Information	Data
Date	July 1, 2025
Open	$36.92
Previous Close	$37.14
High	$37.40
Low	$36.69
Adjusted Open	$36.92
Previous Adjusted Close	$37.14
Adjusted High	$37.40
Adjusted Low	$36.69

About Essential Utilities Inc (WTRG)

Essential Utilities Inc (WTRG) is an American water and wastewater service provider, operating within seven states. Since the company's inception in the early 2000s, Essential Utilities has grown from a small investor-owned utility company, to one of the top 500 public utilities in the United States. They now serve more than 3 million customers in their seven-state service area. In addition to providing water and wastewater services to customers, Essential Utilities also operates a fleet of servicing and maintenance vehicles throughout their service area and is heavily invested in technology and research to continue providing excellent service and products to customers.

Invest in Essential Utilities Inc (WTRG)

Investing built for a better future.

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Essential Utilities Inc (WTRG)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-30	$36.92	$37.40	$36.69	$37.14	$37.14	1,669,266
2025-06-27	$36.79	$37.26	$36.57	$36.92	$36.92	2,645,448
2025-06-26	$37.17	$37.46	$36.68	$36.97	$36.97	1,703,931
2025-06-25	$37.64	$37.81	$36.90	$37.09	$37.09	1,882,492
2025-06-24	$37.91	$38.10	$37.74	$37.86	$37.86	1,406,836
2025-06-23	$37.48	$38.05	$37.31	$38.01	$38.01	1,254,493
2025-06-20	$37.33	$37.67	$37.18	$37.34	$37.34	3,859,186
2025-06-18	$37.05	$37.57	$36.83	$37.39	$37.39	1,813,208
2025-06-17	$37.44	$37.50	$36.73	$37.06	$37.06	2,285,410
2025-06-16	$38.05	$38.18	$37.14	$37.38	$37.38	2,146,513
2025-06-13	$38.36	$38.73	$37.92	$38.05	$38.05	1,679,784
2025-06-12	$38.22	$38.43	$38.00	$38.36	$38.36	1,360,006
2025-06-11	$38.19	$38.34	$37.88	$38.10	$38.10	1,679,960
2025-06-10	$37.94	$38.39	$37.78	$38.26	$38.26	1,230,598
2025-06-09	$37.53	$37.97	$37.33	$37.89	$37.89	1,616,780
2025-06-06	$37.74	$37.98	$37.46	$37.65	$37.65	1,313,651
2025-06-05	$37.50	$37.75	$37.26	$37.66	$37.66	1,876,294
2025-06-04	$37.44	$37.80	$37.15	$37.32	$37.32	4,103,774
2025-06-03	$38.53	$38.62	$37.97	$38.45	$38.45	1,143,915
2025-06-02	$38.19	$38.76	$38.09	$38.55	$38.55	1,105,117
2025-05-30	$38.51	$38.71	$38.24	$38.53	$38.53	4,168,002
2025-05-29	$38.00	$38.42	$37.87	$38.41	$38.41	1,791,348
2025-05-28	$38.69	$38.79	$37.98	$38.12	$38.12	1,379,436
2025-05-27	$38.93	$39.06	$38.68	$38.83	$38.83	1,365,434
2025-05-23	$38.84	$38.94	$38.32	$38.86	$38.86	1,086,292
2025-05-22	$38.78	$38.80	$38.27	$38.56	$38.56	856,877
2025-05-21	$39.31	$39.46	$38.71	$38.89	$38.89	1,166,368
2025-05-20	$38.98	$39.44	$38.94	$39.31	$39.31	1,083,847
2025-05-19	$38.77	$39.17	$38.58	$39.15	$39.15	929,928
2025-05-16	$38.16	$38.91	$38.09	$38.86	$38.86	1,308,478
2025-05-15	$37.29	$38.20	$37.06	$38.16	$38.16	1,753,534
2025-05-14	$37.43	$37.87	$36.40	$36.96	$36.96	2,568,412
2025-05-13	$38.71	$38.86	$37.29	$37.42	$37.42	1,683,630
2025-05-12	$41.10	$41.19	$38.95	$39.12	$39.12	2,711,824
2025-05-09	$40.51	$40.94	$40.33	$40.76	$40.76	1,138,532
2025-05-08	$41.03	$41.18	$40.48	$40.60	$40.60	1,021,970
2025-05-07	$41.19	$41.56	$40.95	$41.00	$41.00	1,210,004
2025-05-06	$41.07	$41.60	$40.87	$41.39	$41.39	1,247,990
2025-05-05	$40.93	$40.94	$40.36	$40.90	$40.90	649,880
2025-05-02	$40.73	$40.83	$40.24	$40.71	$40.71	804,167
2025-05-01	$40.93	$41.02	$40.44	$40.71	$40.71	1,183,804
2025-04-30	$41.09	$41.22	$40.32	$41.13	$41.13	2,348,197
2025-04-29	$40.19	$40.93	$40.06	$40.77	$40.77	1,265,827
2025-04-28	$40.10	$40.32	$39.56	$40.28	$40.28	1,335,935
2025-04-25	$40.22	$40.36	$39.59	$40.12	$40.12	1,161,305
2025-04-24	$41.00	$41.06	$40.09	$40.37	$40.37	2,177,486
2025-04-23	$41.10	$41.12	$39.92	$40.92	$40.92	1,944,948
2025-04-22	$40.50	$41.30	$40.42	$41.19	$41.19	1,134,103
2025-04-21	$40.47	$40.64	$39.83	$40.18	$40.18	841,378
2025-04-17	$40.17	$40.84	$40.12	$40.53	$40.53	962,913
2025-04-16	$40.29	$40.52	$39.91	$40.05	$40.05	1,205,089
2025-04-15	$40.37	$40.59	$39.89	$39.91	$39.91	1,479,423
2025-04-14	$39.18	$40.32	$39.11	$40.16	$40.16	1,285,368
2025-04-11	$38.67	$39.44	$38.14	$39.37	$39.37	1,682,213
2025-04-10	$37.96	$38.73	$37.41	$38.35	$38.35	2,298,286
2025-04-09	$37.20	$38.35	$36.72	$37.76	$37.76	3,157,772
2025-04-08	$38.79	$38.96	$37.27	$37.62	$37.62	2,992,049
2025-04-07	$38.49	$39.66	$37.95	$38.32	$38.32	3,404,612
2025-04-04	$41.00	$41.65	$39.23	$39.56	$39.56	3,697,630
2025-04-03	$40.00	$41.23	$39.71	$40.64	$40.64	1,746,997
2025-04-02	$39.67	$39.80	$39.25	$39.39	$39.39	1,168,569
2025-04-01	$39.45	$39.78	$39.28	$39.55	$39.55	1,261,124
2025-03-31	$39.54	$39.99	$39.22	$39.53	$39.53	1,695,766
2025-03-28	$38.97	$39.47	$38.72	$39.29	$39.29	2,140,845
2025-03-27	$38.77	$39.04	$38.53	$38.65	$38.65	2,211,535
2025-03-26	$38.03	$38.75	$37.88	$38.57	$38.57	1,321,017
2025-03-25	$38.15	$38.23	$37.65	$37.90	$37.90	1,379,942
2025-03-24	$38.32	$38.85	$38.00	$38.15	$38.15	1,574,403
2025-03-21	$38.87	$39.27	$38.21	$38.51	$38.51	3,720,504
2025-03-20	$39.21	$39.29	$38.54	$38.86	$38.86	1,704,173
2025-03-19	$39.53	$39.63	$38.91	$39.14	$39.14	1,166,214
2025-03-18	$39.77	$39.94	$39.45	$39.70	$39.70	1,207,727
2025-03-17	$39.38	$40.27	$39.13	$39.85	$39.85	1,381,224
2025-03-14	$39.00	$39.57	$38.77	$39.50	$39.50	1,326,805
2025-03-13	$38.70	$39.40	$38.38	$39.14	$39.14	1,400,737
2025-03-12	$39.19	$39.39	$38.45	$38.55	$38.55	1,274,826
2025-03-11	$40.39	$40.63	$39.61	$39.65	$39.65	1,996,077
2025-03-10	$39.98	$41.17	$39.62	$40.57	$40.57	2,747,267
2025-03-07	$38.49	$40.10	$38.25	$39.81	$39.81	2,085,019
2025-03-06	$38.49	$38.64	$37.84	$38.45	$38.45	1,465,077
2025-03-05	$38.48	$38.82	$38.22	$38.49	$38.49	1,503,691
2025-03-04	$39.26	$39.54	$38.62	$38.75	$38.75	2,077,621
2025-03-03	$37.78	$39.17	$37.78	$39.10	$39.10	1,861,217
2025-02-28	$37.98	$38.34	$37.56	$37.98	$37.98	3,056,427
2025-02-27	$36.87	$37.75	$35.96	$37.57	$37.57	1,856,644
2025-02-26	$37.77	$37.85	$37.34	$37.51	$37.51	2,420,489
2025-02-25	$37.21	$38.10	$36.85	$38.01	$38.01	2,262,186
2025-02-24	$36.84	$37.35	$36.25	$37.03	$37.03	2,082,656
2025-02-21	$36.02	$36.77	$35.98	$36.55	$36.55	1,772,919
2025-02-20	$35.52	$36.03	$35.35	$35.96	$35.96	1,695,840
2025-02-19	$35.54	$35.94	$35.39	$35.52	$35.52	1,679,390
2025-02-18	$35.00	$35.79	$34.85	$35.66	$35.66	1,113,276
2025-02-14	$35.82	$36.15	$35.14	$35.20	$35.20	910,371
2025-02-13	$35.72	$35.95	$35.48	$35.83	$35.83	1,106,203
2025-02-12	$35.08	$35.95	$35.08	$35.72	$35.72	1,674,448
2025-02-11	$34.78	$35.42	$34.58	$35.41	$35.41	850,287
2025-02-10	$34.83	$34.99	$34.70	$34.94	$34.94	775,121
2025-02-07	$35.17	$35.32	$34.93	$35.16	$35.16	1,046,110
2025-02-06	$35.33	$35.45	$35.11	$35.33	$35.33	816,699
2025-02-05	$35.76	$35.83	$35.25	$35.32	$35.32	1,223,420
2025-02-04	$35.68	$35.87	$35.22	$35.42	$35.42	1,486,225
2025-02-03	$35.11	$36.17	$35.01	$36.01	$36.01	1,429,280
2025-01-31	$35.24	$35.53	$34.98	$35.48	$35.48	2,010,733
2025-01-30	$35.44	$35.67	$35.10	$35.46	$35.46	1,206,058
2025-01-29	$35.62	$35.66	$34.93	$35.16	$35.16	1,415,048
2025-01-28	$35.86	$36.25	$35.41	$35.71	$35.71	2,042,324
2025-01-27	$33.90	$35.51	$33.88	$35.43	$35.43	1,619,089
2025-01-24	$33.51	$33.70	$33.38	$33.49	$33.49	1,653,533
2025-01-23	$33.70	$34.14	$33.53	$33.60	$33.60	1,876,520
2025-01-22	$34.68	$34.68	$33.57	$33.61	$33.61	1,675,362
2025-01-21	$35.16	$35.67	$34.90	$34.93	$34.93	1,488,565
2025-01-17	$34.94	$35.38	$34.89	$35.01	$35.01	1,524,066
2025-01-16	$34.49	$35.21	$34.14	$35.14	$35.14	1,255,503
2025-01-15	$34.69	$34.87	$34.33	$34.49	$34.49	1,326,234
2025-01-14	$33.83	$34.24	$33.78	$34.11	$34.11	1,816,325
2025-01-13	$34.07	$34.08	$33.18	$33.74	$33.74	2,168,449
2025-01-10	$34.76	$35.01	$34.05	$34.08	$34.08	1,849,488
2025-01-08	$35.00	$35.27	$34.71	$35.00	$35.00	1,577,242
2025-01-07	$35.29	$35.75	$35.12	$35.27	$35.27	1,434,412
2025-01-06	$35.98	$36.14	$35.36	$35.44	$35.44	1,228,169
2025-01-03	$36.10	$36.37	$35.99	$36.16	$36.16	749,475
2025-01-02	$36.50	$36.64	$35.94	$36.04	$36.04	940,725
2024-12-31	$36.44	$36.56	$36.00	$36.32	$36.32	857,282
2024-12-30	$36.22	$36.41	$35.86	$36.22	$36.22	885,375
2024-12-27	$36.41	$36.83	$36.32	$36.46	$36.46	663,367
2024-12-26	$36.32	$36.68	$36.15	$36.61	$36.61	755,142
2024-12-24	$36.17	$36.41	$36.01	$36.40	$36.40	456,812
2024-12-23	$36.27	$36.35	$35.77	$36.25	$36.25	1,134,885
2024-12-20	$36.15	$36.58	$36.05	$36.36	$36.36	5,381,223
2024-12-19	$36.22	$36.72	$35.91	$36.18	$36.18	1,630,095
2024-12-18	$37.84	$38.02	$36.20	$36.24	$36.24	1,896,577
2024-12-17	$38.20	$38.55	$37.90	$37.99	$37.99	1,494,313
2024-12-16	$38.73	$39.13	$38.32	$38.35	$38.35	1,586,207
2024-12-13	$38.69	$38.89	$38.49	$38.69	$38.69	868,276
2024-12-12	$38.61	$39.23	$38.53	$39.08	$39.08	1,440,238
2024-12-11	$38.92	$39.07	$38.53	$38.62	$38.62	1,262,702
2024-12-10	$38.68	$39.28	$38.19	$39.08	$39.08	996,295
2024-12-09	$38.83	$39.23	$38.76	$38.83	$38.83	944,022
2024-12-06	$39.30	$39.32	$38.70	$38.94	$38.94	1,129,854
2024-12-05	$39.24	$39.43	$39.09	$39.32	$39.32	894,231
2024-12-04	$39.45	$39.65	$39.06	$39.17	$39.17	1,171,503
2024-12-03	$40.34	$40.47	$39.65	$39.67	$39.67	1,062,255
2024-12-02	$40.05	$40.28	$39.59	$40.19	$40.19	1,742,475
2024-11-29	$40.14	$40.35	$39.98	$40.03	$40.03	638,545
2024-11-27	$40.33	$40.65	$40.16	$40.28	$40.28	1,193,734
2024-11-26	$40.15	$40.15	$39.57	$40.04	$40.04	1,099,513
2024-11-25	$39.70	$40.35	$39.70	$40.11	$40.11	4,679,348
2024-11-22	$39.55	$39.85	$39.32	$39.53	$39.53	1,260,957
2024-11-21	$38.94	$39.47	$38.89	$39.36	$39.36	1,026,149
2024-11-20	$38.98	$39.21	$38.76	$38.94	$38.94	768,720
2024-11-19	$38.89	$39.13	$38.60	$38.95	$38.95	1,015,747
2024-11-18	$38.50	$38.93	$38.44	$38.81	$38.81	1,156,862
2024-11-15	$38.35	$38.77	$38.14	$38.60	$38.60	965,732
2024-11-14	$38.70	$38.92	$38.22	$38.26	$38.26	1,065,387
2024-11-13	$39.16	$39.27	$38.42	$38.53	$38.53	1,299,206
2024-11-12	$39.35	$39.67	$39.03	$39.05	$39.05	1,011,327
2024-11-11	$39.80	$40.10	$39.55	$39.78	$39.45	1,424,657
2024-11-08	$39.21	$39.86	$39.11	$39.67	$39.34	1,923,247
2024-11-07	$39.94	$39.94	$38.49	$39.10	$38.78	2,010,100
2024-11-06	$39.87	$41.05	$39.87	$40.35	$40.02	2,531,958
2024-11-05	$39.29	$40.16	$38.71	$40.12	$39.79	1,710,269
2024-11-04	$38.85	$39.11	$38.45	$38.63	$38.31	1,823,671
2024-11-01	$38.80	$38.85	$38.18	$38.24	$38.24	1,787,115
2024-10-31	$38.78	$38.98	$38.51	$38.60	$38.60	1,574,826
2024-10-30	$38.69	$39.52	$38.38	$38.74	$38.74	2,073,695
2024-10-29	$38.82	$39.06	$38.50	$38.50	$38.50	1,195,178
2024-10-28	$39.08	$39.43	$38.97	$39.16	$39.16	1,082,369
2024-10-25	$39.70	$39.70	$38.78	$38.84	$38.84	1,143,465
2024-10-24	$40.33	$40.49	$39.41	$39.43	$39.43	1,214,158
2024-10-23	$40.53	$40.84	$40.10	$40.29	$40.29	1,540,559
2024-10-22	$40.06	$40.57	$39.93	$40.49	$40.49	774,036
2024-10-21	$40.55	$40.76	$40.15	$40.38	$40.38	713,577
2024-10-18	$40.11	$40.62	$39.82	$40.55	$40.55	1,412,848
2024-10-17	$40.38	$40.47	$40.05	$40.08	$40.08	787,837
2024-10-16	$40.60	$40.80	$40.25	$40.48	$40.48	1,305,478
2024-10-15	$40.17	$40.71	$40.00	$40.37	$40.37	1,285,410
2024-10-14	$39.30	$40.00	$39.25	$39.90	$39.90	1,277,968
2024-10-11	$38.53	$39.21	$38.38	$39.16	$39.16	1,231,078
2024-10-10	$38.50	$38.53	$38.24	$38.45	$38.45	1,369,373
2024-10-09	$38.16	$38.76	$38.13	$38.60	$38.60	1,321,764
2024-10-08	$38.32	$38.46	$38.13	$38.30	$38.30	1,218,467
2024-10-07	$38.21	$38.34	$37.62	$38.23	$38.23	1,475,231
2024-10-04	$38.41	$38.75	$38.09	$38.25	$38.25	2,242,346
2024-10-03	$38.73	$38.76	$38.41	$38.68	$38.68	1,434,702
2024-10-02	$38.27	$38.90	$38.10	$38.72	$38.72	1,761,365
2024-10-01	$38.60	$38.69	$38.27	$38.33	$38.33	1,323,988
2024-09-30	$38.33	$38.60	$38.09	$38.57	$38.57	1,145,238
2024-09-27	$38.40	$38.70	$38.29	$38.40	$38.40	848,376
2024-09-26	$37.97	$38.55	$37.91	$38.11	$38.11	1,265,522
2024-09-25	$38.08	$38.20	$37.56	$38.07	$38.07	1,514,373
2024-09-24	$38.01	$38.50	$37.97	$37.98	$37.98	1,437,732
2024-09-23	$38.29	$38.57	$38.04	$38.29	$38.29	2,265,720
2024-09-20	$38.41	$38.41	$37.67	$38.00	$38.00	4,843,422
2024-09-19	$38.56	$38.64	$38.21	$38.32	$38.32	2,285,486
2024-09-18	$39.21	$39.23	$38.67	$38.74	$38.74	1,124,529
2024-09-17	$39.55	$39.68	$39.20	$39.26	$39.26	842,918
2024-09-16	$39.54	$39.88	$39.41	$39.47	$39.47	1,538,474
2024-09-13	$38.67	$39.34	$38.52	$39.33	$39.33	1,001,306
2024-09-12	$39.00	$39.24	$38.45	$38.46	$38.46	1,263,587
2024-09-11	$39.60	$39.72	$38.66	$39.02	$39.02	1,590,306
2024-09-10	$39.11	$39.92	$39.01	$39.73	$39.73	1,316,883
2024-09-09	$38.80	$39.06	$38.52	$38.96	$38.96	1,474,556
2024-09-06	$39.37	$39.46	$38.70	$38.86	$38.86	1,380,473
2024-09-05	$39.71	$39.75	$39.17	$39.23	$39.23	1,030,777
2024-09-04	$39.13	$39.37	$38.92	$39.33	$39.33	1,442,145
2024-09-03	$38.77	$39.33	$38.65	$39.11	$39.11	1,463,931
2024-08-30	$38.73	$39.02	$38.45	$38.99	$38.99	1,873,241
2024-08-29	$38.98	$39.00	$38.37	$38.58	$38.58	1,500,781
2024-08-28	$39.00	$39.47	$38.85	$39.00	$39.00	1,295,221
2024-08-27	$39.15	$39.30	$38.87	$38.94	$38.94	724,524
2024-08-26	$39.42	$39.69	$39.17	$39.28	$39.28	912,337
2024-08-23	$39.21	$39.41	$39.08	$39.24	$39.24	1,277,275
2024-08-22	$39.25	$39.28	$38.89	$39.04	$39.04	964,716
2024-08-21	$39.60	$39.78	$39.23	$39.25	$39.25	626,865
2024-08-20	$39.71	$39.91	$39.50	$39.53	$39.53	831,455
2024-08-19	$39.76	$39.88	$39.57	$39.72	$39.72	784,892
2024-08-16	$39.75	$39.84	$39.45	$39.69	$39.69	958,480
2024-08-15	$39.50	$39.87	$39.36	$39.65	$39.65	893,431
2024-08-14	$39.31	$39.70	$38.85	$39.47	$39.47	1,857,959
2024-08-13	$39.34	$39.62	$39.03	$39.46	$39.46	1,672,759
2024-08-12	$39.10	$39.25	$38.77	$39.11	$39.11	954,796
2024-08-09	$40.05	$40.13	$39.01	$39.51	$39.51	1,236,894
2024-08-08	$39.65	$40.36	$39.53	$39.98	$39.98	1,636,875
2024-08-07	$39.68	$40.13	$39.26	$39.78	$39.78	1,240,209
2024-08-06	$40.45	$40.62	$39.44	$39.45	$39.45	1,372,126
2024-08-05	$41.00	$41.20	$40.34	$40.56	$40.56	2,211,989
2024-08-02	$41.33	$41.78	$41.00	$41.49	$41.49	2,037,312
2024-08-01	$40.91	$41.20	$40.62	$41.10	$41.10	1,295,305
2024-07-31	$40.86	$40.98	$40.35	$40.65	$40.65	2,726,799
2024-07-30	$40.44	$40.82	$40.32	$40.69	$40.69	1,074,875
2024-07-29	$40.71	$40.76	$40.03	$40.44	$40.44	1,185,443
2024-07-26	$41.04	$41.04	$40.52	$40.71	$40.71	884,382
2024-07-25	$41.16	$41.47	$40.46	$40.64	$40.64	1,204,244
2024-07-24	$40.76	$41.49	$40.60	$41.07	$41.07	1,020,588
2024-07-23	$40.60	$40.64	$40.38	$40.54	$40.54	900,031
2024-07-22	$40.51	$40.79	$40.34	$40.65	$40.65	1,361,962
2024-07-19	$40.91	$41.01	$40.36	$40.72	$40.72	961,344
2024-07-18	$41.02	$41.53	$40.76	$40.91	$40.91	1,874,404
2024-07-17	$40.47	$41.69	$40.41	$41.32	$41.32	1,965,819
2024-07-16	$39.90	$40.41	$39.79	$40.32	$40.32	1,527,272
2024-07-15	$40.21	$40.21	$39.46	$39.53	$39.53	1,064,668
2024-07-12	$40.23	$40.84	$40.09	$40.43	$40.43	1,601,736
2024-07-11	$38.28	$40.25	$38.13	$40.00	$40.00	2,807,972
2024-07-10	$37.42	$37.87	$37.25	$37.81	$37.81	648,252
2024-07-09	$37.04	$37.27	$36.81	$37.20	$37.20	895,442
2024-07-08	$37.56	$37.64	$37.14	$37.18	$37.18	791,967
2024-07-05	$36.84	$37.68	$36.78	$37.49	$37.49	2,552,293
2024-07-03	$37.13	$37.38	$36.71	$36.74	$36.74	539,476
2024-07-02	$37.13	$37.36	$37.04	$37.07	$37.07	971,812
2024-07-01	$37.43	$38.00	$37.06	$37.09	$37.09	1,199,153
2024-06-28	$37.53	$37.58	$37.13	$37.33	$37.33	1,696,995
2024-06-27	$37.35	$37.54	$37.13	$37.39	$37.39	744,818
2024-06-26	$37.14	$37.40	$36.94	$37.35	$37.35	901,793
2024-06-25	$38.00	$38.06	$37.35	$37.36	$37.36	1,368,419
2024-06-24	$37.38	$38.09	$37.31	$37.94	$37.94	1,058,224
2024-06-21	$37.13	$37.45	$37.03	$37.23	$37.23	2,306,178
2024-06-20	$36.83	$37.11	$36.53	$37.01	$37.01	1,387,130
2024-06-18	$36.94	$37.26	$36.81	$36.98	$36.98	972,801
2024-06-17	$36.80	$37.31	$36.51	$37.07	$37.07	1,434,506
2024-06-14	$36.70	$37.15	$36.59	$37.13	$37.13	780,132
2024-06-13	$36.90	$37.22	$36.60	$36.95	$36.95	1,172,179
2024-06-12	$37.79	$37.80	$36.92	$36.96	$36.96	894,825
2024-06-11	$36.61	$37.27	$36.44	$37.00	$37.00	1,649,195
2024-06-10	$36.83	$37.01	$36.56	$36.95	$36.95	1,269,189
2024-06-07	$37.15	$37.39	$36.94	$36.97	$36.97	1,061,044
2024-06-06	$37.70	$38.14	$37.56	$37.69	$37.69	1,167,672
2024-06-05	$38.00	$38.06	$37.68	$37.88	$37.88	1,062,473
2024-06-04	$37.65	$38.24	$37.64	$38.01	$38.01	926,634
2024-06-03	$37.86	$38.16	$37.63	$37.80	$37.80	1,102,007
2024-05-31	$36.79	$37.76	$36.73	$37.73	$37.73	2,550,420
2024-05-30	$36.10	$36.63	$36.10	$36.57	$36.57	1,115,597
2024-05-29	$36.21	$36.21	$35.89	$35.96	$35.96	904,421
2024-05-28	$37.23	$37.46	$36.46	$36.53	$36.53	1,406,232
2024-05-24	$37.17	$37.31	$36.97	$37.23	$37.23	929,848
2024-05-23	$38.37	$38.49	$37.08	$37.11	$37.11	1,386,880
2024-05-22	$39.18	$39.30	$38.48	$38.53	$38.53	823,253
2024-05-21	$39.25	$39.43	$38.93	$39.36	$39.36	1,522,007
2024-05-20	$39.71	$39.72	$39.09	$39.29	$39.29	922,615
2024-05-17	$39.34	$39.68	$39.23	$39.67	$39.67	1,046,481
2024-05-16	$39.48	$39.52	$39.19	$39.41	$39.41	1,219,693
2024-05-15	$39.72	$39.74	$39.20	$39.40	$39.40	1,136,439
2024-05-14	$39.55	$39.66	$39.04	$39.22	$39.22	974,794
2024-05-13	$39.27	$39.78	$39.16	$39.18	$39.18	1,132,406
2024-05-10	$38.85	$39.29	$38.74	$39.24	$39.24	1,377,581
2024-05-09	$38.39	$38.98	$38.14	$38.78	$38.78	1,696,749
2024-05-08	$38.46	$38.72	$38.39	$38.69	$38.39	1,036,055
2024-05-07	$38.53	$38.83	$38.22	$38.67	$38.37	1,946,531
2024-05-06	$37.95	$38.31	$37.57	$38.30	$38.00	1,123,117
2024-05-03	$38.45	$38.86	$37.43	$37.78	$37.48	1,473,736
2024-05-02	$37.40	$37.68	$37.02	$37.68	$37.38	1,535,971
2024-05-01	$36.56	$37.55	$36.51	$37.21	$36.92	1,341,659
2024-04-30	$36.20	$36.84	$36.02	$36.58	$36.29	1,865,163
2024-04-29	$36.34	$36.63	$36.30	$36.47	$36.18	1,332,913
2024-04-26	$36.60	$36.64	$36.07	$36.09	$36.09	1,273,344
2024-04-25	$36.48	$36.77	$36.01	$36.57	$36.57	1,127,899
2024-04-24	$35.96	$36.67	$35.62	$36.54	$36.54	3,498,105
2024-04-23	$35.90	$36.71	$35.83	$36.26	$36.26	2,626,584
2024-04-22	$35.46	$36.12	$35.23	$35.90	$35.90	1,903,120
2024-04-19	$35.23	$35.70	$35.14	$35.44	$35.44	3,281,238
2024-04-18	$34.70	$35.23	$34.58	$35.16	$35.16	1,259,654
2024-04-17	$33.99	$34.54	$33.97	$34.51	$34.51	1,603,795
2024-04-16	$34.33	$34.47	$33.57	$33.88	$33.88	1,526,808
2024-04-15	$34.44	$34.76	$34.08	$34.56	$34.56	1,500,035
2024-04-12	$34.90	$34.98	$34.29	$34.36	$34.36	1,465,202
2024-04-11	$35.20	$35.43	$34.73	$34.89	$34.89	2,182,022
2024-04-10	$36.01	$36.01	$34.91	$35.03	$35.03	2,053,619
2024-04-09	$36.47	$36.78	$36.23	$36.71	$36.71	1,417,777
2024-04-08	$35.95	$36.33	$35.72	$36.28	$36.28	1,515,648
2024-04-05	$36.30	$36.30	$35.64	$35.83	$35.83	1,552,419
2024-04-04	$36.43	$36.57	$36.15	$36.50	$36.50	1,026,956
2024-04-03	$36.08	$36.24	$35.81	$36.03	$36.03	986,447
2024-04-02	$36.57	$36.92	$36.20	$36.33	$36.33	1,263,312
2024-04-01	$37.21	$37.21	$36.41	$36.77	$36.77	817,576
2024-03-28	$36.82	$37.13	$36.61	$37.05	$37.05	1,283,866
2024-03-27	$35.81	$36.82	$35.64	$36.80	$36.80	1,360,278
2024-03-26	$36.40	$36.42	$35.57	$35.59	$35.59	1,355,598
2024-03-25	$36.69	$36.82	$36.34	$36.35	$36.35	1,422,168
2024-03-22	$36.81	$36.87	$36.55	$36.63	$36.63	1,254,755
2024-03-21	$36.66	$36.99	$36.49	$36.54	$36.54	1,693,370
2024-03-20	$35.87	$36.49	$35.78	$36.46	$36.46	1,573,828
2024-03-19	$35.89	$36.11	$35.82	$36.00	$36.00	1,644,952
2024-03-18	$36.02	$36.10	$35.51	$35.76	$35.76	1,699,787
2024-03-15	$35.77	$36.19	$35.77	$36.00	$36.00	5,914,859
2024-03-14	$36.27	$36.34	$35.55	$35.99	$35.99	2,012,025
2024-03-13	$35.89	$36.58	$35.84	$36.47	$36.47	2,204,870
2024-03-12	$35.84	$36.16	$35.48	$35.82	$35.82	3,025,766
2024-03-11	$35.38	$36.05	$35.38	$36.00	$36.00	1,337,184
2024-03-08	$35.41	$35.78	$35.30	$35.45	$35.45	1,725,460
2024-03-07	$35.13	$35.31	$34.96	$35.15	$35.15	1,214,418
2024-03-06	$34.86	$35.14	$34.68	$34.93	$34.93	1,599,029
2024-03-05	$35.60	$35.84	$34.40	$34.55	$34.55	1,508,160
2024-03-04	$34.78	$35.56	$34.67	$35.46	$35.46	1,179,675
2024-03-01	$34.60	$34.92	$34.20	$34.86	$34.86	1,184,183
2024-02-29	$35.15	$35.28	$34.74	$34.78	$34.78	3,338,675
2024-02-28	$34.69	$35.13	$34.63	$34.81	$34.81	1,388,983
2024-02-27	$34.46	$34.83	$34.19	$34.79	$34.79	1,268,629
2024-02-26	$34.92	$34.98	$33.94	$34.18	$34.18	2,243,999
2024-02-23	$35.67	$36.00	$34.96	$35.13	$35.13	1,622,774
2024-02-22	$36.41	$36.41	$35.73	$36.11	$36.11	1,556,383
2024-02-21	$36.22	$36.58	$36.17	$36.36	$36.36	1,253,863
2024-02-20	$35.99	$36.63	$35.90	$36.16	$36.16	1,619,197
2024-02-16	$35.82	$36.36	$35.66	$36.19	$36.19	1,243,076
2024-02-15	$35.72	$36.22	$35.63	$36.20	$36.20	1,991,536
2024-02-14	$35.01	$35.48	$34.82	$35.43	$35.43	1,528,419
2024-02-13	$35.43	$35.55	$34.66	$34.97	$34.97	2,135,676
2024-02-12	$35.30	$35.94	$35.25	$35.90	$35.90	1,842,064
2024-02-09	$35.33	$35.60	$34.93	$35.30	$35.30	1,611,228
2024-02-08	$35.15	$35.50	$35.01	$35.43	$35.43	1,132,277
2024-02-07	$35.77	$35.77	$35.23	$35.60	$35.29	1,257,100
2024-02-06	$35.30	$35.68	$35.16	$35.55	$35.24	1,672,432
2024-02-05	$35.97	$35.97	$35.35	$35.40	$35.10	1,751,971
2024-02-02	$36.19	$36.53	$35.62	$36.17	$35.86	1,180,371
2024-02-01	$35.98	$36.61	$35.71	$36.61	$36.30	1,612,624
2024-01-31	$36.51	$36.70	$35.69	$35.86	$35.55	3,262,332
2024-01-30	$36.63	$36.68	$36.18	$36.20	$35.89	1,934,003
2024-01-29	$36.65	$37.01	$36.09	$36.80	$36.48	2,327,984
2024-01-26	$36.55	$36.70	$36.44	$36.59	$36.59	1,864,499
2024-01-25	$36.16	$36.42	$35.88	$36.37	$36.37	1,753,046
2024-01-24	$37.48	$37.48	$35.75	$35.78	$35.78	2,201,704
2024-01-23	$37.70	$38.02	$37.00	$37.16	$37.16	1,933,578
2024-01-22	$36.92	$37.71	$36.83	$37.56	$37.56	1,900,166
2024-01-19	$36.83	$36.89	$36.34	$36.83	$36.83	2,780,531
2024-01-18	$36.98	$37.20	$36.48	$36.72	$36.72	2,387,063
2024-01-17	$37.41	$37.75	$36.85	$37.16	$37.16	2,559,930
2024-01-16	$38.11	$38.43	$37.69	$37.78	$37.78	2,607,617
2024-01-12	$38.31	$38.60	$38.16	$38.37	$38.37	1,940,816
2024-01-11	$38.60	$38.90	$37.62	$38.05	$38.05	2,247,336
2024-01-10	$38.41	$38.82	$38.21	$38.66	$38.66	1,639,729
2024-01-09	$37.83	$38.55	$37.70	$38.28	$38.28	1,553,190
2024-01-08	$37.69	$38.08	$37.47	$38.08	$38.08	1,574,700
2024-01-05	$37.13	$37.72	$37.02	$37.69	$37.69	1,097,815
2024-01-04	$37.80	$37.94	$37.10	$37.26	$37.26	2,634,367
2024-01-03	$37.61	$38.08	$37.39	$37.91	$37.91	2,083,525
2024-01-02	$37.07	$37.87	$36.91	$37.82	$37.82	1,529,940
2023-12-29	$37.49	$37.65	$37.23	$37.35	$37.35	1,199,868
2023-12-28	$37.07	$37.68	$37.07	$37.64	$37.64	1,028,680
2023-12-27	$37.42	$37.63	$37.24	$37.40	$37.40	989,718
2023-12-26	$37.12	$37.54	$37.03	$37.42	$37.42	1,535,556
2023-12-22	$37.28	$37.55	$36.99	$37.14	$37.14	970,216
2023-12-21	$36.95	$37.31	$36.70	$37.05	$37.05	1,504,559
2023-12-20	$36.75	$37.31	$36.58	$36.67	$36.67	2,005,954
2023-12-19	$36.23	$36.79	$36.05	$36.76	$36.76	1,344,127
2023-12-18	$36.17	$36.18	$35.84	$36.08	$36.08	1,482,906
2023-12-15	$36.93	$37.06	$35.80	$36.09	$36.09	5,048,898
2023-12-14	$37.52	$38.05	$36.96	$37.10	$37.10	1,818,504
2023-12-13	$35.55	$37.16	$35.33	$37.11	$37.11	1,813,389
2023-12-12	$35.81	$35.81	$35.28	$35.59	$35.59	1,029,817
2023-12-11	$35.72	$35.93	$35.57	$35.74	$35.74	1,071,889
2023-12-08	$36.25	$36.39	$35.94	$36.00	$36.00	937,288
2023-12-07	$36.32	$36.55	$36.04	$36.33	$36.33	1,207,529
2023-12-06	$36.01	$36.54	$36.01	$36.37	$36.37	1,422,932
2023-12-05	$36.16	$36.36	$35.78	$35.83	$35.83	1,567,370
2023-12-04	$35.77	$36.40	$35.72	$36.26	$36.26	1,396,195
2023-12-01	$35.55	$36.04	$35.14	$36.03	$36.03	1,450,356
2023-11-30	$35.49	$35.75	$35.19	$35.61	$35.61	3,041,451
2023-11-29	$35.62	$35.91	$35.23	$35.37	$35.37	1,233,250
2023-11-28	$35.16	$35.51	$34.98	$35.37	$35.37	1,619,200
2023-11-27	$35.41	$35.51	$35.10	$35.24	$35.24	1,732,186
2023-11-24	$35.00	$35.33	$34.87	$35.33	$35.33	490,109
2023-11-22	$35.04	$35.17	$34.75	$34.96	$34.96	1,103,033
2023-11-21	$35.09	$35.30	$34.74	$34.77	$34.77	1,468,768
2023-11-20	$35.31	$35.41	$34.74	$35.03	$35.03	1,233,630
2023-11-17	$35.48	$35.58	$35.22	$35.57	$35.57	891,703
2023-11-16	$35.65	$35.81	$35.29	$35.31	$35.31	1,572,529
2023-11-15	$35.36	$35.87	$35.29	$35.42	$35.42	1,394,862
2023-11-14	$34.56	$35.49	$34.42	$35.45	$35.45	2,037,515
2023-11-13	$33.64	$33.67	$33.28	$33.49	$33.49	1,306,611
2023-11-10	$34.09	$34.12	$33.56	$33.67	$33.67	1,090,446
2023-11-09	$34.23	$34.37	$33.76	$33.87	$33.87	1,161,911
2023-11-08	$34.95	$34.99	$34.39	$34.55	$34.24	1,329,347
2023-11-07	$34.92	$35.42	$34.39	$35.04	$35.04	1,422,314
2023-11-06	$35.65	$35.88	$35.25	$35.32	$35.32	1,266,222
2023-11-03	$35.46	$36.28	$35.27	$35.82	$35.82	1,734,534
2023-11-02	$33.80	$34.88	$33.80	$34.65	$34.65	1,747,527
2023-11-01	$33.54	$33.76	$33.00	$33.65	$33.65	1,766,989
2023-10-31	$33.43	$33.60	$33.07	$33.46	$33.46	1,490,050
2023-10-30	$33.42	$33.72	$32.95	$33.25	$33.25	1,959,201
2023-10-27	$33.55	$33.74	$33.07	$33.28	$33.28	2,363,547
2023-10-26	$33.23	$33.88	$33.23	$33.67	$33.67	2,222,004
2023-10-25	$33.04	$33.19	$32.78	$33.02	$33.02	2,452,243
2023-10-24	$32.97	$33.42	$32.97	$33.24	$33.24	3,579,690
2023-10-23	$32.54	$33.12	$32.42	$32.62	$32.62	1,074,007
2023-10-20	$33.03	$33.37	$32.85	$32.92	$32.92	2,242,779
2023-10-19	$33.12	$33.53	$32.87	$33.04	$33.04	1,349,306
2023-10-18	$33.82	$33.99	$33.17	$33.39	$33.39	1,225,416
2023-10-17	$33.57	$34.09	$33.43	$33.90	$33.90	1,770,907
2023-10-16	$33.63	$34.04	$33.06	$33.83	$33.83	1,732,097
2023-10-13	$33.65	$33.86	$33.29	$33.48	$33.48	1,070,793
2023-10-12	$34.07	$34.23	$33.23	$33.46	$33.46	1,055,135
2023-10-11	$34.26	$34.34	$33.88	$34.23	$34.23	779,924
2023-10-10	$33.65	$34.34	$33.61	$34.08	$34.08	1,477,868
2023-10-09	$33.11	$33.62	$33.11	$33.62	$33.62	716,412
2023-10-06	$33.01	$33.34	$32.30	$33.19	$33.19	1,146,109
2023-10-05	$32.93	$33.45	$32.71	$33.37	$33.37	1,554,274
2023-10-04	$32.94	$33.04	$32.07	$32.98	$32.98	1,341,857
2023-10-03	$32.67	$32.79	$32.08	$32.59	$32.59	2,290,483
2023-10-02	$34.08	$34.08	$32.73	$32.93	$32.93	1,415,345
2023-09-29	$34.46	$34.60	$33.90	$34.33	$34.33	1,391,062
2023-09-28	$34.79	$34.89	$33.90	$34.04	$34.04	1,605,168
2023-09-27	$35.15	$35.50	$34.32	$34.34	$34.34	1,092,929
2023-09-26	$36.22	$36.39	$35.26	$35.27	$35.27	957,765
2023-09-25	$36.00	$36.42	$35.95	$36.40	$36.40	1,117,046
2023-09-22	$36.34	$36.47	$36.09	$36.26	$36.26	997,517
2023-09-21	$36.81	$36.94	$36.40	$36.40	$36.40	1,240,674
2023-09-20	$37.46	$37.65	$36.94	$37.02	$37.02	803,794
2023-09-19	$37.58	$37.68	$37.27	$37.28	$37.28	947,669
2023-09-18	$37.75	$37.83	$37.41	$37.61	$37.61	1,069,463
2023-09-15	$38.03	$38.28	$37.69	$37.70	$37.70	3,181,207
2023-09-14	$38.08	$38.23	$37.95	$38.16	$38.16	1,355,454
2023-09-13	$37.51	$38.10	$37.24	$37.90	$37.90	2,019,932
2023-09-12	$37.07	$37.56	$36.76	$37.46	$37.46	1,982,029
2023-09-11	$36.59	$37.23	$36.54	$37.10	$37.10	2,256,712
2023-09-08	$35.94	$36.74	$35.74	$36.62	$36.62	1,852,327
2023-09-07	$35.79	$36.03	$35.44	$35.82	$35.82	820,508
2023-09-06	$35.99	$35.99	$35.46	$35.55	$35.55	1,077,865
2023-09-05	$36.47	$36.69	$35.69	$35.97	$35.97	1,159,738
2023-09-01	$37.20	$37.42	$36.42	$36.69	$36.69	854,409
2023-08-31	$37.19	$37.29	$36.88	$36.90	$36.90	2,438,465
2023-08-30	$37.12	$37.47	$36.96	$36.97	$36.97	1,040,749
2023-08-29	$37.20	$37.31	$36.80	$37.09	$37.09	1,200,463
2023-08-28	$37.52	$37.69	$37.03	$37.07	$37.07	958,213
2023-08-25	$36.87	$37.55	$36.80	$37.38	$37.38	840,558
2023-08-24	$36.91	$37.19	$36.63	$36.67	$36.67	999,123
2023-08-23	$37.25	$37.49	$36.89	$37.03	$37.03	1,019,009
2023-08-22	$36.71	$37.21	$36.71	$36.99	$36.99	1,390,603
2023-08-21	$37.26	$37.27	$36.36	$36.78	$36.78	1,533,014
2023-08-18	$37.45	$37.72	$37.12	$37.51	$37.51	856,601
2023-08-17	$38.17	$38.38	$37.43	$37.45	$37.45	758,643
2023-08-16	$38.07	$38.22	$37.85	$38.16	$38.16	1,076,258
2023-08-15	$38.92	$38.92	$37.97	$37.99	$37.99	1,188,494
2023-08-14	$39.43	$39.47	$38.83	$39.05	$39.05	854,743
2023-08-11	$39.43	$39.79	$39.27	$39.43	$39.43	952,803
2023-08-10	$39.68	$39.99	$39.17	$39.35	$39.35	888,391
2023-08-09	$40.29	$40.61	$39.68	$39.82	$39.51	1,191,164
2023-08-08	$40.66	$40.82	$39.58	$40.50	$40.19	1,274,217
2023-08-07	$40.90	$41.37	$40.78	$40.95	$40.95	961,465
2023-08-04	$40.89	$41.12	$40.55	$40.66	$40.66	921,704
2023-08-03	$41.44	$41.45	$40.59	$40.86	$40.86	919,397
2023-08-02	$41.74	$41.88	$41.33	$41.68	$41.68	1,358,609
2023-08-01	$42.34	$42.58	$41.55	$41.72	$41.72	812,203
2023-07-31	$42.25	$42.59	$42.17	$42.29	$42.29	2,002,507
2023-07-28	$42.89	$42.90	$41.93	$42.14	$42.14	783,925
2023-07-27	$42.64	$42.93	$42.49	$42.53	$42.53	925,159
2023-07-26	$42.55	$43.26	$42.42	$42.79	$42.79	847,654
2023-07-25	$42.61	$42.76	$42.24	$42.57	$42.57	760,007
2023-07-24	$43.07	$43.07	$42.32	$42.68	$42.68	1,170,460
2023-07-21	$42.64	$43.23	$42.51	$43.10	$43.10	1,276,508
2023-07-20	$41.41	$42.47	$41.08	$42.41	$42.41	1,434,364
2023-07-19	$41.26	$41.77	$41.22	$41.50	$41.50	852,586
2023-07-18	$41.05	$41.33	$40.19	$40.85	$40.85	1,672,943
2023-07-17	$41.05	$41.30	$40.66	$40.91	$40.91	1,031,538
2023-07-14	$41.27	$41.53	$40.97	$41.18	$41.18	1,363,085
2023-07-13	$40.77	$41.71	$40.45	$41.44	$41.44	2,041,485
2023-07-12	$39.90	$40.65	$39.62	$40.58	$40.58	1,002,755
2023-07-11	$39.20	$39.64	$39.14	$39.57	$39.57	772,337
2023-07-10	$39.01	$39.30	$38.92	$39.19	$39.19	950,101
2023-07-07	$39.38	$39.46	$38.95	$39.15	$39.15	1,004,410
2023-07-06	$39.90	$40.02	$39.20	$39.59	$39.59	1,088,130
2023-07-05	$40.11	$40.74	$40.01	$40.21	$40.21	988,458
2023-07-03	$39.90	$40.35	$39.76	$40.32	$40.32	403,953
2023-06-30	$39.48	$39.98	$39.37	$39.91	$39.91	954,293
2023-06-29	$39.32	$39.71	$39.17	$39.47	$39.47	807,908
2023-06-28	$40.05	$40.49	$39.36	$39.56	$39.56	816,031
2023-06-27	$40.00	$40.31	$39.93	$40.17	$40.17	728,018
2023-06-26	$40.04	$40.34	$39.60	$39.84	$39.84	1,120,154
2023-06-23	$40.97	$41.21	$39.75	$40.01	$40.01	1,418,436
2023-06-22	$41.09	$41.13	$40.69	$40.89	$40.89	764,028
2023-06-21	$41.09	$41.16	$40.37	$40.94	$40.94	1,530,335
2023-06-20	$41.42	$41.73	$41.12	$41.13	$41.13	1,046,194
2023-06-16	$41.82	$41.93	$41.25	$41.43	$41.43	2,129,122
2023-06-15	$41.28	$41.68	$41.07	$41.64	$41.64	808,421
2023-06-14	$41.44	$41.93	$41.14	$41.21	$41.21	913,116
2023-06-13	$41.20	$41.62	$40.86	$41.40	$41.40	1,221,326
2023-06-12	$41.68	$41.77	$41.03	$41.36	$41.36	1,155,024
2023-06-09	$41.79	$42.13	$41.11	$41.61	$41.61	949,185
2023-06-08	$41.53	$41.96	$41.30	$41.92	$41.92	936,895
2023-06-07	$41.00	$41.82	$40.68	$41.71	$41.71	1,241,257
2023-06-06	$40.94	$41.33	$40.74	$40.94	$40.94	757,870
2023-06-05	$40.54	$40.93	$40.45	$40.89	$40.89	910,773
2023-06-02	$39.84	$41.00	$39.83	$40.94	$40.94	720,936
2023-06-01	$40.66	$40.67	$39.69	$39.96	$39.96	1,472,126
2023-05-31	$40.25	$41.06	$39.85	$40.74	$40.74	2,173,852
2023-05-30	$40.72	$41.20	$40.23	$40.27	$40.27	1,334,975
2023-05-26	$40.08	$40.66	$39.99	$40.61	$40.61	1,083,207
2023-05-25	$40.64	$40.74	$39.73	$40.16	$40.16	975,417
2023-05-24	$40.60	$41.17	$40.57	$40.77	$40.77	958,090
2023-05-23	$40.50	$41.08	$40.31	$40.72	$40.72	960,976
2023-05-22	$40.36	$40.74	$40.13	$40.52	$40.52	667,074
2023-05-19	$40.73	$41.04	$40.25	$40.25	$40.25	841,630
2023-05-18	$40.50	$40.82	$40.14	$40.47	$40.47	971,509
2023-05-17	$41.19	$41.33	$40.70	$41.06	$41.06	956,685
2023-05-16	$42.12	$42.38	$41.06	$41.13	$41.13	1,702,564
2023-05-15	$42.68	$42.89	$41.80	$42.01	$42.01	1,130,794
2023-05-12	$42.51	$43.08	$42.27	$42.53	$42.53	1,388,797
2023-05-11	$42.72	$42.81	$41.94	$42.19	$42.19	921,471
2023-05-10	$42.61	$43.08	$42.55	$42.97	$42.68	839,590
2023-05-09	$42.74	$43.74	$42.06	$42.41	$42.12	1,428,349
2023-05-08	$43.03	$43.22	$42.68	$42.84	$42.55	1,349,875
2023-05-05	$42.72	$43.24	$42.54	$43.07	$42.78	870,908
2023-05-04	$42.18	$42.78	$42.03	$42.74	$42.45	620,145
2023-05-03	$42.53	$42.93	$42.24	$42.28	$42.28	752,173
2023-05-02	$42.84	$42.87	$41.71	$42.28	$42.28	820,032
2023-05-01	$42.61	$43.15	$42.47	$42.71	$42.71	679,632
2023-04-28	$42.82	$43.19	$42.55	$42.70	$42.70	1,546,466
2023-04-27	$42.85	$43.22	$42.47	$42.84	$42.84	778,780
2023-04-26	$43.37	$43.84	$42.97	$43.01	$43.01	854,978
2023-04-25	$43.30	$44.05	$43.26	$43.87	$43.87	1,055,269
2023-04-24	$43.65	$43.78	$43.21	$43.28	$43.28	673,743
2023-04-21	$43.59	$43.88	$43.18	$43.69	$43.69	1,166,251
2023-04-20	$43.22	$43.44	$43.04	$43.26	$43.26	619,405
2023-04-19	$42.54	$43.49	$42.50	$43.37	$43.37	1,043,983
2023-04-18	$43.50	$43.69	$42.51	$42.63	$42.63	822,441
2023-04-17	$43.42	$43.68	$43.08	$43.58	$43.58	775,576
2023-04-14	$43.59	$43.94	$43.03	$43.19	$43.19	1,022,734
2023-04-13	$44.00	$44.18	$43.25	$44.11	$44.11	1,200,596
2023-04-12	$45.17	$45.29	$44.16	$44.28	$44.28	997,927
2023-04-11	$44.82	$45.05	$44.64	$44.92	$44.92	673,244
2023-04-10	$44.63	$44.78	$44.19	$44.78	$44.78	1,097,616
2023-04-06	$44.95	$45.28	$44.53	$45.03	$45.03	1,067,118
2023-04-05	$43.75	$44.83	$43.75	$44.75	$44.75	1,569,338
2023-04-04	$43.06	$43.99	$43.06	$43.45	$43.45	1,403,750
2023-04-03	$43.41	$43.75	$43.01	$43.06	$43.06	943,711
2023-03-31	$43.33	$43.65	$43.06	$43.65	$43.65	1,246,040
2023-03-30	$42.74	$43.13	$42.65	$43.04	$43.04	1,206,863
2023-03-29	$42.20	$42.67	$42.20	$42.54	$42.54	702,100
2023-03-28	$42.00	$42.61	$41.82	$42.05	$42.05	895,649
2023-03-27	$42.45	$42.75	$42.02	$42.13	$42.13	1,149,525
2023-03-24	$40.58	$42.12	$40.42	$42.11	$42.11	1,073,301
2023-03-23	$40.81	$41.23	$40.31	$40.65	$40.65	1,608,180
2023-03-22	$41.67	$42.11	$40.93	$40.96	$40.96	1,643,522
2023-03-21	$42.79	$42.90	$41.10	$41.76	$41.76	1,643,012
2023-03-20	$42.54	$43.03	$42.50	$42.80	$42.80	1,545,772
2023-03-17	$42.83	$43.03	$42.13	$42.56	$42.56	2,596,951
2023-03-16	$42.93	$43.30	$42.51	$43.08	$43.08	1,645,118
2023-03-15	$42.40	$43.46	$42.31	$43.28	$43.28	1,774,175
2023-03-14	$42.82	$43.10	$42.29	$42.78	$42.78	1,127,900
2023-03-13	$41.64	$43.16	$41.46	$42.30	$42.30	2,144,245
2023-03-10	$42.25	$42.68	$41.22	$41.68	$41.68	2,012,324
2023-03-09	$42.53	$42.55	$41.70	$41.78	$41.78	1,536,525
2023-03-08	$40.70	$42.45	$40.64	$42.44	$42.44	1,952,443
2023-03-07	$42.45	$42.45	$41.49	$41.50	$41.50	1,421,218
2023-03-06	$42.09	$42.45	$41.87	$42.30	$42.30	1,249,444
2023-03-03	$42.66	$42.66	$41.74	$42.01	$42.01	2,154,725
2023-03-02	$42.44	$42.78	$42.26	$42.51	$42.51	1,079,832
2023-03-01	$42.35	$42.66	$42.02	$42.57	$42.57	1,740,231
2023-02-28	$43.13	$43.56	$42.58	$42.78	$42.78	2,609,143
2023-02-27	$44.70	$45.42	$43.21	$43.43	$43.43	2,039,914
2023-02-24	$44.72	$44.76	$44.10	$44.40	$44.40	1,153,001
2023-02-23	$45.50	$45.65	$44.80	$45.14	$45.14	772,225
2023-02-22	$45.59	$45.93	$45.28	$45.37	$45.37	947,184
2023-02-21	$45.92	$46.08	$45.18	$45.39	$45.39	1,098,234
2023-02-17	$45.43	$46.37	$45.32	$46.15	$46.15	1,038,299
2023-02-16	$45.26	$45.77	$44.80	$45.51	$45.51	784,392
2023-02-15	$45.64	$45.90	$45.48	$45.85	$45.85	636,850
2023-02-14	$45.91	$46.36	$45.42	$45.88	$45.88	1,178,273
2023-02-13	$45.79	$46.20	$45.69	$45.98	$45.98	1,682,620
2023-02-10	$45.36	$45.67	$45.22	$45.66	$45.66	1,208,596
2023-02-09	$45.97	$46.49	$45.20	$45.34	$45.34	854,540
2023-02-08	$47.33	$47.47	$46.13	$46.23	$45.94	872,288
2023-02-07	$47.06	$47.66	$46.47	$47.57	$47.27	1,328,184
2023-02-06	$47.04	$47.57	$46.77	$47.46	$47.16	1,285,206
2023-02-03	$47.58	$47.90	$46.67	$46.90	$46.90	1,032,370
2023-02-02	$48.15	$48.84	$47.62	$48.07	$48.07	1,122,133
2023-02-01	$46.73	$48.39	$46.38	$48.10	$48.10	1,575,242
2023-01-31	$46.34	$46.84	$45.91	$46.73	$46.73	2,677,006
2023-01-30	$46.93	$47.33	$46.09	$46.10	$46.10	805,577
2023-01-27	$46.93	$47.33	$46.68	$47.06	$47.06	782,077
2023-01-26	$46.83	$47.06	$46.57	$46.93	$46.93	564,515
2023-01-25	$46.43	$46.93	$46.10	$46.92	$46.92	988,939
2023-01-24	$46.21	$47.01	$46.02	$46.86	$46.86	814,364
2023-01-23	$46.50	$46.85	$46.00	$46.46	$46.46	1,050,438
2023-01-20	$46.54	$46.65	$46.00	$46.54	$46.54	1,252,481
2023-01-19	$47.00	$47.09	$46.41	$46.50	$46.50	543,789
2023-01-18	$48.34	$48.34	$46.75	$47.07	$47.07	706,234
2023-01-17	$48.70	$49.06	$48.20	$48.23	$48.23	652,676
2023-01-13	$48.95	$49.13	$48.54	$48.79	$48.79	738,306
2023-01-12	$48.96	$49.28	$48.69	$48.99	$48.99	819,661
2023-01-11	$48.81	$49.16	$48.66	$48.91	$48.91	1,023,156
2023-01-10	$48.70	$48.87	$48.48	$48.80	$48.80	677,955
2023-01-09	$48.62	$49.21	$48.45	$48.71	$48.71	1,045,865
2023-01-06	$48.43	$49.06	$48.14	$48.81	$48.81	852,480
2023-01-05	$48.50	$48.67	$47.70	$47.89	$47.89	883,102
2023-01-04	$48.50	$49.15	$48.27	$48.76	$48.76	988,084
2023-01-03	$48.13	$48.47	$47.55	$48.16	$48.16	1,030,305
2022-12-30	$48.30	$48.53	$47.25	$47.73	$47.73	894,445
2022-12-29	$48.11	$48.90	$48.10	$48.42	$48.42	822,320
2022-12-28	$48.15	$48.65	$47.82	$47.87	$47.87	733,358
2022-12-27	$47.53	$48.20	$47.40	$48.09	$48.09	447,921
2022-12-23	$47.23	$47.62	$47.04	$47.57	$47.57	539,519
2022-12-22	$47.56	$47.62	$46.35	$47.20	$47.20	901,564
2022-12-21	$46.94	$47.46	$46.71	$47.44	$47.44	1,169,140
2022-12-20	$46.54	$46.92	$46.20	$46.70	$46.70	907,220
2022-12-19	$46.57	$47.20	$46.27	$46.61	$46.61	1,176,242
2022-12-16	$46.97	$47.24	$46.13	$46.50	$46.50	3,025,262
2022-12-15	$48.49	$48.59	$47.36	$47.51	$47.51	767,933
2022-12-14	$48.75	$49.38	$48.35	$48.74	$48.74	971,196
2022-12-13	$49.43	$49.89	$48.32	$48.65	$48.65	1,417,181
2022-12-12	$48.65	$48.65	$48.13	$48.62	$48.62	1,036,362
2022-12-09	$47.99	$48.71	$47.83	$48.23	$48.23	1,049,410
2022-12-08	$47.92	$48.51	$47.88	$48.26	$48.26	805,610
2022-12-07	$47.97	$48.31	$47.75	$48.09	$48.09	1,335,291
2022-12-06	$47.89	$48.16	$47.16	$47.96	$47.96	725,170
2022-12-05	$47.95	$48.17	$47.68	$48.04	$48.04	617,528
2022-12-02	$48.08	$48.51	$47.83	$48.32	$48.32	872,090
2022-12-01	$48.73	$49.08	$48.10	$48.36	$48.36	994,291
2022-11-30	$46.82	$48.36	$46.63	$48.24	$48.24	2,507,674
2022-11-29	$47.39	$47.39	$46.81	$47.05	$47.05	743,405
2022-11-28	$48.13	$48.21	$47.50	$47.67	$47.67	733,308
2022-11-25	$48.41	$48.90	$48.41	$48.67	$48.67	417,218
2022-11-23	$47.68	$48.33	$47.64	$48.30	$48.30	1,082,404
2022-11-22	$47.30	$47.82	$47.08	$47.75	$47.75	775,874
2022-11-21	$47.32	$48.01	$47.01	$47.30	$47.30	766,333
2022-11-18	$46.64	$47.20	$46.49	$47.12	$47.12	667,576
2022-11-17	$46.75	$46.97	$45.68	$46.06	$46.06	746,250
2022-11-16	$47.19	$47.85	$47.04	$47.20	$47.20	1,130,737
2022-11-15	$47.04	$47.60	$46.82	$47.31	$47.31	960,754
2022-11-14	$46.60	$47.39	$46.56	$46.64	$46.64	1,315,674
2022-11-11	$46.10	$46.61	$45.77	$46.57	$46.57	1,287,942
2022-11-10	$45.22	$46.64	$45.00	$46.41	$46.41	1,513,675
2022-11-09	$44.26	$44.50	$43.80	$43.81	$43.81	911,135
2022-11-08	$44.20	$44.91	$43.93	$44.71	$44.42	784,069
2022-11-07	$44.03	$44.45	$43.01	$44.00	$43.71	1,090,681
2022-11-04	$43.95	$45.01	$43.66	$44.21	$44.21	1,137,795
2022-11-03	$43.20	$43.95	$42.85	$43.82	$43.82	816,120
2022-11-02	$44.11	$44.94	$43.60	$43.71	$43.71	985,995
2022-11-01	$44.36	$44.55	$43.92	$44.14	$44.14	1,011,965
2022-10-31	$44.10	$44.63	$43.92	$44.22	$44.22	2,762,335
2022-10-28	$43.67	$44.28	$43.57	$44.18	$44.18	989,336
2022-10-27	$43.14	$44.12	$43.04	$43.56	$43.56	1,107,616
2022-10-26	$42.61	$43.06	$42.39	$42.64	$42.64	1,093,279
2022-10-25	$41.48	$42.54	$41.39	$42.37	$42.37	1,274,462
2022-10-24	$41.12	$41.61	$40.63	$41.32	$41.32	1,048,939
2022-10-21	$39.99	$41.30	$39.42	$40.89	$40.89	2,311,607
2022-10-20	$41.12	$41.35	$39.54	$39.73	$39.73	996,640
2022-10-19	$41.21	$41.60	$40.85	$41.34	$41.34	933,453
2022-10-18	$41.58	$42.38	$41.40	$41.75	$41.75	1,099,932
2022-10-17	$40.43	$41.72	$40.43	$40.95	$40.95	1,587,594
2022-10-14	$40.56	$41.02	$39.74	$39.91	$39.91	1,215,204
2022-10-13	$38.77	$40.45	$38.50	$40.27	$40.27	1,144,138
2022-10-12	$40.68	$40.75	$39.37	$39.41	$39.41	1,080,524
2022-10-11	$40.49	$41.18	$40.33	$40.72	$40.72	1,187,099
2022-10-10	$40.58	$41.21	$40.58	$40.63	$40.63	1,591,826
2022-10-07	$41.44	$41.48	$40.31	$40.54	$40.54	925,053
2022-10-06	$42.44	$42.44	$41.33	$41.56	$41.56	970,300
2022-10-05	$43.25	$43.35	$42.30	$42.68	$42.68	917,124
2022-10-04	$43.95	$44.34	$43.27	$43.82	$43.82	997,252
2022-10-03	$42.16	$44.27	$42.06	$43.75	$43.75	2,367,334
2022-09-30	$42.67	$42.80	$41.32	$41.38	$41.38	1,693,506
2022-09-29	$43.10	$43.18	$42.19	$42.33	$42.33	1,272,565
2022-09-28	$43.37	$43.85	$42.76	$43.51	$43.51	1,202,856
2022-09-27	$43.72	$43.93	$42.23	$42.75	$42.75	1,571,085
2022-09-26	$44.14	$44.22	$43.22	$43.46	$43.46	1,093,927
2022-09-23	$44.64	$44.67	$43.75	$44.34	$44.34	1,146,286
2022-09-22	$45.26	$45.26	$44.68	$45.06	$45.06	825,738
2022-09-21	$46.39	$46.76	$45.28	$45.31	$45.31	1,428,004
2022-09-20	$45.42	$46.37	$45.32	$45.90	$45.90	1,549,253
2022-09-19	$45.43	$45.86	$44.96	$45.83	$45.83	1,516,615
2022-09-16	$45.64	$46.12	$45.54	$45.57	$45.57	2,783,354
2022-09-15	$46.84	$46.89	$45.62	$45.68	$45.68	1,474,561
2022-09-14	$46.88	$47.60	$46.79	$47.02	$47.02	1,051,881
2022-09-13	$47.61	$47.81	$46.87	$46.92	$46.92	1,462,326
2022-09-12	$47.77	$48.42	$47.63	$48.30	$48.30	1,405,937
2022-09-09	$48.62	$48.69	$47.78	$47.81	$47.81	1,370,108
2022-09-08	$48.73	$49.03	$48.45	$48.66	$48.66	1,102,781
2022-09-07	$49.16	$49.52	$48.26	$48.81	$48.81	1,843,369
2022-09-06	$49.39	$49.64	$48.81	$49.06	$49.06	841,967
2022-09-02	$49.82	$50.35	$48.92	$49.16	$49.16	872,675
2022-09-01	$49.12	$49.78	$48.89	$49.73	$49.73	818,290
2022-08-31	$49.58	$49.68	$49.08	$49.15	$49.15	1,659,457
2022-08-30	$50.38	$50.39	$49.20	$49.43	$49.43	712,763
2022-08-29	$50.11	$50.66	$49.65	$50.28	$50.28	714,949
2022-08-26	$51.29	$51.29	$50.06	$50.28	$50.28	632,570
2022-08-25	$51.07	$51.28	$50.65	$51.23	$51.23	656,854
2022-08-24	$50.75	$50.95	$50.34	$50.95	$50.95	932,087
2022-08-23	$50.87	$50.94	$50.24	$50.66	$50.66	624,110
2022-08-22	$51.39	$51.65	$50.82	$50.97	$50.97	953,002
2022-08-19	$52.20	$52.27	$51.66	$51.75	$51.75	779,749
2022-08-18	$52.10	$52.43	$51.88	$52.29	$52.29	649,497
2022-08-17	$51.79	$52.20	$51.56	$51.91	$51.91	833,165
2022-08-16	$52.26	$52.34	$51.82	$51.96	$51.96	752,450
2022-08-15	$51.77	$52.40	$51.77	$52.37	$52.37	627,344
2022-08-12	$50.71	$51.94	$50.59	$51.92	$51.92	766,723
2022-08-11	$51.32	$51.55	$50.40	$50.42	$50.42	873,798
2022-08-10	$51.49	$51.65	$51.03	$51.52	$51.23	1,012,090
2022-08-09	$50.83	$51.29	$50.81	$51.26	$50.97	1,123,141
2022-08-08	$50.99	$51.49	$50.23	$50.69	$50.40	964,347
2022-08-05	$51.53	$51.53	$50.25	$50.73	$50.44	1,098,587
2022-08-04	$52.25	$52.25	$51.35	$51.56	$51.27	1,083,534
2022-08-03	$51.61	$52.03	$51.14	$51.94	$51.65	1,095,402
2022-08-02	$52.07	$52.26	$51.45	$51.59	$51.30	762,793
2022-08-01	$51.63	$52.19	$51.60	$51.83	$51.54	830,246
2022-07-29	$51.25	$51.99	$50.98	$51.94	$51.65	1,785,986
2022-07-28	$50.25	$51.20	$50.00	$51.16	$50.87	752,406
2022-07-27	$49.57	$50.12	$49.48	$50.11	$49.83	724,098
2022-07-26	$49.19	$49.76	$49.18	$49.71	$49.43	744,502
2022-07-25	$48.88	$49.50	$48.59	$49.37	$49.09	910,303
2022-07-22	$48.50	$49.09	$48.25	$48.68	$48.40	1,052,730
2022-07-21	$47.31	$48.23	$46.99	$48.22	$47.95	802,296
2022-07-20	$47.56	$47.73	$47.04	$47.35	$47.08	1,049,652
2022-07-19	$47.29	$47.49	$47.02	$47.43	$47.16	592,810
2022-07-18	$47.52	$47.57	$46.83	$46.89	$46.62	927,310
2022-07-15	$47.12	$47.72	$46.53	$47.52	$47.25	1,067,823
2022-07-14	$45.57	$46.63	$45.47	$46.57	$46.31	1,000,283
2022-07-13	$45.60	$46.72	$45.50	$46.26	$46.00	1,032,835
2022-07-12	$46.34	$46.84	$45.69	$45.81	$45.55	706,381
2022-07-11	$46.30	$46.69	$46.00	$46.44	$46.18	468,811
2022-07-08	$47.17	$47.23	$46.33	$46.45	$46.19	679,090
2022-07-07	$46.77	$47.28	$46.70	$47.10	$46.83	999,589
2022-07-06	$46.13	$47.03	$45.83	$46.70	$46.44	917,573
2022-07-05	$47.07	$47.07	$45.12	$46.08	$45.82	902,869
2022-07-01	$46.22	$47.46	$46.03	$47.44	$47.17	1,501,916
2022-06-30	$45.17	$46.11	$45.00	$45.85	$45.59	1,426,708
2022-06-29	$45.59	$45.85	$45.28	$45.60	$45.34	676,605
2022-06-28	$46.25	$46.77	$45.46	$45.57	$45.31	746,496
2022-06-27	$45.90	$46.23	$45.70	$46.11	$45.85	603,264
2022-06-24	$45.13	$46.23	$44.99	$45.96	$45.70	2,122,325
2022-06-23	$43.30	$44.89	$42.96	$44.87	$44.62	1,053,275
2022-06-22	$41.64	$43.19	$41.64	$42.99	$42.75	1,009,518
2022-06-21	$41.70	$42.30	$41.54	$42.06	$41.82	943,109
2022-06-17	$41.53	$41.98	$40.97	$41.58	$41.34	2,002,557
2022-06-16	$41.61	$41.85	$41.23	$41.42	$41.19	1,421,329
2022-06-15	$42.22	$43.08	$41.81	$42.36	$42.12	1,275,642
2022-06-14	$43.10	$43.11	$41.35	$41.84	$41.60	1,406,534
2022-06-13	$44.87	$45.10	$42.97	$43.24	$43.00	904,844
2022-06-10	$45.48	$45.97	$44.82	$45.62	$45.36	933,748
2022-06-09	$46.66	$46.97	$45.71	$45.75	$45.49	719,006
2022-06-08	$47.44	$47.52	$46.42	$46.77	$46.51	894,736
2022-06-07	$46.96	$47.69	$46.74	$47.65	$47.38	709,634
2022-06-06	$47.66	$47.72	$47.12	$47.13	$46.86	685,426
2022-06-03	$46.72	$47.42	$46.60	$47.16	$46.89	829,641
2022-06-02	$46.93	$47.07	$45.76	$47.05	$46.78	1,177,698
2022-06-01	$46.47	$46.92	$46.18	$46.68	$46.42	920,055
2022-05-31	$46.20	$46.52	$45.53	$46.26	$46.00	2,077,474
2022-05-27	$45.88	$46.57	$45.76	$46.41	$46.15	1,195,147
2022-05-26	$46.34	$46.34	$45.83	$45.85	$45.59	654,012
2022-05-25	$45.89	$46.23	$45.64	$46.02	$45.76	753,073
2022-05-24	$45.85	$46.13	$44.81	$46.07	$45.81	974,982
2022-05-23	$46.51	$46.77	$45.86	$46.04	$45.78	1,425,954
2022-05-20	$45.90	$46.14	$45.11	$46.10	$45.84	1,059,045
2022-05-19	$44.97	$45.75	$44.53	$45.67	$45.41	1,509,936
2022-05-18	$45.88	$46.10	$44.79	$45.01	$44.76	967,066
2022-05-17	$45.79	$45.99	$44.80	$45.77	$45.51	987,175
2022-05-16	$45.21	$46.05	$44.86	$45.45	$45.19	1,483,380
2022-05-13	$44.28	$45.77	$44.17	$45.35	$45.09	1,873,031
2022-05-12	$42.88	$43.76	$42.60	$43.74	$43.49	2,899,815
2022-05-11	$42.11	$43.65	$42.10	$43.14	$42.63	2,257,972
2022-05-10	$43.47	$44.19	$42.03	$42.26	$41.76	1,220,822
2022-05-09	$44.67	$44.77	$43.20	$43.42	$42.91	1,116,729
2022-05-06	$44.25	$44.87	$44.08	$44.61	$44.09	1,236,053
2022-05-05	$45.44	$45.78	$44.23	$44.58	$44.06	733,992
2022-05-04	$44.98	$45.67	$44.51	$45.66	$45.12	1,164,632
2022-05-03	$44.60	$45.55	$44.33	$44.69	$44.17	1,389,330
2022-05-02	$45.04	$45.35	$44.06	$44.40	$43.88	1,678,185
2022-04-29	$46.14	$46.24	$44.66	$44.76	$44.24	2,063,866
2022-04-28	$45.80	$46.71	$45.69	$46.48	$45.94	814,889
2022-04-27	$46.00	$46.17	$45.36	$45.52	$44.99	1,586,560
2022-04-26	$47.41	$47.41	$46.20	$46.24	$45.70	1,090,431
2022-04-25	$48.57	$48.57	$46.84	$47.51	$46.95	1,081,188
2022-04-22	$49.11	$49.11	$48.42	$48.51	$47.94	1,333,921
2022-04-21	$49.96	$50.25	$49.12	$49.22	$48.64	967,039
2022-04-20	$49.62	$50.35	$49.43	$49.83	$49.25	980,060
2022-04-19	$48.94	$49.30	$48.61	$49.23	$48.65	1,098,383
2022-04-18	$49.81	$49.83	$48.28	$48.64	$48.07	1,096,964
2022-04-14	$50.72	$50.90	$49.76	$49.83	$49.25	646,074
2022-04-13	$51.22	$51.49	$50.43	$50.53	$49.94	832,218
2022-04-12	$51.04	$51.81	$50.81	$51.07	$50.47	909,614
2022-04-11	$51.51	$51.70	$50.99	$51.08	$50.48	931,101
2022-04-08	$51.82	$52.08	$51.34	$51.47	$50.87	702,481
2022-04-07	$52.54	$52.62	$52.08	$52.33	$51.72	1,096,000
2022-04-06	$51.46	$52.48	$51.15	$52.40	$51.79	686,158
2022-04-05	$51.21	$51.69	$51.07	$51.58	$50.98	1,101,873
2022-04-04	$52.30	$52.45	$50.82	$51.19	$50.59	739,954
2022-04-01	$51.05	$52.61	$50.89	$52.59	$51.97	1,715,966
2022-03-31	$51.72	$52.21	$51.11	$51.13	$50.53	1,359,120
2022-03-30	$51.08	$51.99	$50.90	$51.99	$51.38	1,182,412
2022-03-29	$50.37	$51.25	$50.30	$51.08	$50.48	784,999
2022-03-28	$50.00	$50.16	$49.81	$50.04	$49.45	674,179
2022-03-25	$49.03	$49.96	$49.03	$49.95	$49.36	1,026,417
2022-03-24	$48.61	$49.10	$48.50	$48.91	$48.34	891,958
2022-03-23	$48.14	$48.72	$47.84	$48.49	$47.92	957,058
2022-03-22	$48.79	$48.97	$48.19	$48.24	$47.67	1,052,289
2022-03-21	$48.33	$48.83	$48.19	$48.76	$48.19	1,063,397
2022-03-18	$47.70	$48.31	$47.58	$48.08	$47.52	1,872,589
2022-03-17	$47.33	$47.94	$47.20	$47.72	$47.16	696,997
2022-03-16	$47.53	$47.92	$46.66	$47.31	$46.76	970,973
2022-03-15	$46.94	$47.63	$46.80	$47.54	$46.98	967,802
2022-03-14	$47.06	$47.38	$46.38	$46.61	$46.06	1,044,086
2022-03-11	$47.19	$47.76	$46.65	$46.74	$46.19	857,374
2022-03-10	$47.41	$47.42	$46.48	$47.15	$46.60	1,149,736
2022-03-09	$47.32	$47.66	$46.79	$46.84	$46.29	954,747
2022-03-08	$48.05	$48.31	$46.79	$46.80	$46.25	1,171,413
2022-03-07	$48.89	$48.92	$47.92	$48.07	$47.51	952,480
2022-03-04	$47.25	$48.88	$46.78	$48.80	$48.23	2,039,519
2022-03-03	$47.60	$47.96	$47.08	$47.25	$46.70	1,491,810
2022-03-02	$46.59	$47.47	$46.52	$47.27	$46.72	948,317
2022-03-01	$47.04	$47.66	$46.19	$46.61	$46.06	1,271,399
2022-02-28	$47.18	$47.87	$47.04	$47.11	$46.56	5,102,403
2022-02-25	$46.74	$47.40	$46.38	$47.37	$46.81	2,902,648
2022-02-24	$44.74	$46.89	$44.71	$46.65	$46.10	2,318,328
2022-02-23	$45.58	$45.93	$44.71	$44.80	$44.27	988,072
2022-02-22	$45.25	$45.89	$45.05	$45.40	$44.87	1,087,640
2022-02-18	$45.54	$46.01	$45.28	$45.52	$44.99	1,350,741
2022-02-17	$45.31	$46.12	$45.15	$45.93	$45.39	1,170,190
2022-02-16	$45.30	$45.43	$44.77	$45.19	$44.66	699,675
2022-02-15	$45.52	$45.78	$44.99	$45.28	$44.75	817,224
2022-02-14	$45.78	$46.26	$44.98	$45.12	$44.59	1,091,348
2022-02-11	$45.77	$46.21	$45.48	$45.78	$45.24	804,951
2022-02-10	$46.37	$46.66	$45.52	$45.67	$45.13	833,490
2022-02-09	$47.24	$47.51	$46.62	$46.92	$46.10	1,049,870
2022-02-08	$47.11	$47.56	$47.07	$47.17	$46.35	1,055,846
2022-02-07	$47.22	$47.41	$46.87	$46.99	$46.17	981,090
2022-02-04	$47.57	$47.83	$46.75	$47.27	$46.44	1,001,262
2022-02-03	$48.61	$48.70	$47.77	$47.98	$47.14	707,477
2022-02-02	$47.91	$48.90	$47.83	$48.82	$47.97	1,367,388
2022-02-01	$48.91	$48.93	$47.46	$47.83	$46.99	942,287
2022-01-31	$47.29	$48.79	$47.12	$48.74	$47.89	1,899,453
2022-01-28	$47.08	$47.66	$46.32	$47.65	$46.82	1,010,385
2022-01-27	$48.45	$48.92	$47.14	$47.20	$46.37	1,250,923
2022-01-26	$48.06	$49.05	$47.87	$48.11	$47.27	1,445,295
2022-01-25	$47.58	$48.20	$46.76	$47.87	$47.03	1,676,599
2022-01-24	$48.00	$48.25	$46.69	$47.83	$46.99	1,223,434
2022-01-21	$48.07	$48.66	$48.00	$48.13	$47.29	808,128
2022-01-20	$48.30	$49.09	$48.09	$48.22	$47.38	909,277
2022-01-19	$48.86	$49.23	$48.22	$48.28	$47.44	794,688
2022-01-18	$49.10	$49.48	$48.31	$48.47	$47.62	1,282,081
2022-01-14	$50.65	$50.81	$49.23	$49.41	$48.55	979,302
2022-01-13	$50.39	$51.13	$50.28	$50.67	$49.78	668,768
2022-01-12	$51.21	$51.35	$50.42	$50.63	$49.74	1,899,623
2022-01-11	$51.80	$52.12	$50.80	$51.47	$50.57	814,571
2022-01-10	$51.97	$52.13	$51.18	$51.71	$50.81	1,115,088
2022-01-07	$52.03	$52.25	$51.70	$52.18	$51.27	1,071,836
2022-01-06	$52.87	$53.38	$52.19	$52.20	$51.29	988,266
2022-01-05	$52.78	$53.50	$52.78	$52.97	$52.04	921,517
2022-01-04	$53.03	$53.35	$52.79	$52.87	$51.95	871,230
2022-01-03	$53.66	$53.66	$52.46	$53.13	$52.20	811,103
2021-12-31	$53.43	$53.93	$53.37	$53.69	$52.75	421,326
2021-12-30	$53.57	$53.70	$53.18	$53.48	$52.54	686,103
2021-12-29	$53.03	$53.50	$52.81	$53.46	$52.53	520,392
2021-12-28	$52.70	$53.13	$52.44	$53.00	$52.07	730,875
2021-12-27	$52.29	$52.56	$51.98	$52.55	$51.63	660,817
2021-12-23	$52.63	$52.74	$52.09	$52.22	$51.31	681,272
2021-12-22	$52.05	$52.61	$51.97	$52.55	$51.63	633,692
2021-12-21	$51.71	$52.36	$51.58	$51.97	$51.06	1,197,803
2021-12-20	$50.94	$51.57	$50.92	$51.39	$50.49	1,316,740
2021-12-17	$50.85	$52.01	$50.83	$51.53	$50.63	3,745,230
2021-12-16	$51.23	$51.70	$50.67	$50.98	$50.09	1,155,624
2021-12-15	$50.81	$51.60	$50.67	$51.41	$50.51	1,131,554
2021-12-14	$50.93	$51.26	$50.50	$50.76	$49.87	1,010,338
2021-12-13	$50.27	$51.41	$50.14	$50.98	$50.09	1,398,800
2021-12-10	$50.35	$50.73	$50.26	$50.44	$49.56	817,787
2021-12-09	$50.61	$50.68	$49.98	$50.16	$49.28	1,859,398
2021-12-08	$51.00	$51.36	$50.44	$50.51	$49.63	1,405,462
2021-12-07	$49.96	$50.44	$49.69	$50.16	$49.28	1,070,567
2021-12-06	$48.83	$50.02	$48.76	$49.90	$49.03	1,067,281
2021-12-03	$48.79	$48.79	$47.65	$48.48	$47.63	1,043,227
2021-12-02	$47.38	$48.79	$47.38	$48.55	$47.70	1,022,779
2021-12-01	$47.70	$48.69	$47.17	$47.22	$46.39	858,892
2021-11-30	$48.27	$48.37	$47.25	$47.27	$46.44	1,813,947
2021-11-29	$47.61	$48.65	$47.28	$48.44	$47.59	931,424
2021-11-26	$47.58	$47.94	$46.72	$47.24	$46.41	636,495
2021-11-24	$48.12	$48.34	$47.89	$48.01	$47.17	456,937
2021-11-23	$48.56	$48.77	$48.17	$48.30	$47.46	485,699
2021-11-22	$48.68	$49.29	$48.60	$48.74	$47.89	1,179,958
2021-11-19	$47.53	$48.61	$47.47	$48.57	$47.72	640,084
2021-11-18	$47.40	$47.60	$47.02	$47.57	$46.74	476,959
2021-11-17	$47.13	$47.39	$46.78	$47.36	$46.53	1,234,891
2021-11-16	$47.59	$47.99	$47.07	$47.29	$46.46	1,271,966
2021-11-15	$47.31	$47.55	$46.98	$47.54	$46.71	460,095
2021-11-12	$47.00	$47.32	$46.90	$47.13	$46.31	470,443
2021-11-11	$47.45	$47.45	$46.67	$46.93	$46.11	549,687
2021-11-10	$46.94	$47.56	$46.94	$47.35	$46.52	574,985
2021-11-09	$47.27	$47.60	$47.00	$47.25	$46.16	349,066
2021-11-08	$47.82	$47.82	$46.97	$47.44	$46.35	521,003
2021-11-05	$47.16	$47.74	$47.16	$47.63	$46.53	391,172
2021-11-04	$47.27	$47.53	$46.86	$47.00	$45.92	944,725
2021-11-03	$47.19	$47.46	$46.63	$47.26	$46.17	854,822
2021-11-02	$47.20	$47.59	$46.74	$47.27	$46.18	862,216
2021-11-01	$46.01	$47.08	$45.94	$47.05	$45.97	1,111,340
2021-10-29	$47.39	$47.80	$46.98	$47.07	$45.99	1,389,669
2021-10-28	$46.59	$47.45	$46.46	$47.39	$46.30	739,194
2021-10-27	$47.29	$47.49	$46.52	$46.60	$45.53	682,859
2021-10-26	$47.16	$47.60	$46.96	$47.02	$45.94	848,438
2021-10-25	$46.96	$47.54	$46.75	$47.02	$45.94	874,902
2021-10-22	$46.72	$47.33	$46.72	$46.92	$45.84	757,293
2021-10-21	$47.18	$47.39	$46.57	$46.61	$45.54	915,516
2021-10-20	$47.22	$48.05	$47.14	$47.30	$46.21	826,014
2021-10-19	$47.00	$47.47	$46.86	$47.07	$45.99	745,103
2021-10-18	$47.08	$47.60	$46.40	$46.72	$45.64	924,910
2021-10-15	$47.24	$47.74	$46.97	$47.48	$46.39	909,587
2021-10-14	$46.48	$47.22	$46.40	$47.13	$46.04	492,059
2021-10-13	$46.24	$46.51	$45.93	$46.42	$45.35	407,891
2021-10-12	$46.25	$46.44	$46.09	$46.24	$45.18	744,067
2021-10-11	$46.35	$46.48	$46.16	$46.26	$45.19	519,922
2021-10-08	$46.89	$46.89	$45.76	$46.36	$45.29	497,629
2021-10-07	$46.98	$47.38	$46.78	$46.95	$45.87	577,464
2021-10-06	$46.46	$46.96	$46.15	$46.96	$45.88	667,398
2021-10-05	$46.94	$47.20	$46.66	$46.83	$45.75	749,295
2021-10-04	$46.22	$47.16	$46.09	$46.92	$45.84	714,871
2021-10-01	$46.28	$46.80	$45.81	$46.25	$45.19	630,415
2021-09-30	$47.08	$47.11	$46.08	$46.08	$45.02	649,523
2021-09-29	$46.43	$47.24	$46.42	$46.83	$45.75	582,385
2021-09-28	$46.27	$46.51	$46.06	$46.30	$45.23	874,476
2021-09-27	$47.03	$47.50	$46.44	$46.48	$45.41	613,749
2021-09-24	$47.18	$47.40	$46.94	$47.17	$46.08	532,429
2021-09-23	$47.32	$47.50	$46.96	$47.10	$46.02	681,152
2021-09-22	$47.02	$47.50	$46.82	$47.08	$46.00	482,586
2021-09-21	$47.67	$47.91	$46.95	$47.10	$46.02	1,414,188
2021-09-20	$46.26	$47.48	$46.26	$47.35	$46.26	1,529,125
2021-09-17	$46.79	$46.86	$46.25	$46.44	$45.37	3,110,014
2021-09-16	$47.56	$47.73	$46.79	$46.82	$45.74	1,314,126
2021-09-15	$47.61	$47.63	$47.04	$47.39	$46.30	1,239,673
2021-09-14	$48.08	$48.17	$47.46	$47.62	$46.52	911,875
2021-09-13	$48.92	$48.99	$47.53	$47.80	$46.70	1,190,415
2021-09-10	$50.14	$50.14	$48.49	$48.51	$47.39	909,336
2021-09-09	$50.39	$50.64	$50.12	$50.12	$48.97	883,222
2021-09-08	$49.00	$50.60	$48.85	$50.54	$49.38	1,066,790
2021-09-07	$49.24	$49.41	$48.66	$48.99	$47.86	812,584
2021-09-03	$50.14	$50.21	$49.41	$49.43	$48.29	1,017,702
2021-09-02	$50.46	$50.59	$50.03	$50.37	$49.21	729,625
2021-09-01	$49.83	$50.72	$49.70	$50.40	$49.24	808,488
2021-08-31	$50.07	$50.18	$49.56	$49.63	$48.49	2,114,780
2021-08-30	$48.93	$50.14	$48.83	$49.96	$48.81	1,266,709
2021-08-27	$48.76	$49.14	$48.66	$48.71	$47.59	1,102,455
2021-08-26	$48.68	$48.86	$48.46	$48.65	$47.53	631,487
2021-08-25	$48.75	$49.01	$48.52	$48.76	$47.64	695,399
2021-08-24	$48.44	$48.77	$47.74	$48.71	$47.59	672,215
2021-08-23	$49.28	$49.29	$48.40	$48.44	$47.32	1,432,593
2021-08-20	$48.95	$49.24	$48.50	$49.13	$48.00	1,077,657
2021-08-19	$48.75	$49.18	$48.60	$48.80	$47.68	953,406
2021-08-18	$49.34	$49.41	$48.66	$48.85	$47.73	652,460
2021-08-17	$49.44	$49.47	$48.82	$49.34	$48.20	1,046,155
2021-08-16	$49.35	$49.66	$49.16	$49.57	$48.43	986,117
2021-08-13	$48.55	$49.31	$48.32	$49.27	$48.14	810,871
2021-08-12	$48.91	$49.04	$48.44	$48.63	$47.51	1,453,414
2021-08-11	$49.86	$49.86	$48.93	$49.12	$47.73	862,942
2021-08-10	$49.76	$49.97	$49.51	$49.65	$48.24	832,616
2021-08-09	$50.52	$50.57	$49.79	$50.02	$48.60	573,189
2021-08-06	$51.36	$51.42	$50.45	$50.51	$49.08	755,763
2021-08-05	$49.82	$51.16	$49.43	$51.15	$49.70	669,486
2021-08-04	$49.23	$49.88	$48.85	$49.82	$48.41	805,835
2021-08-03	$49.47	$49.97	$49.30	$49.65	$48.24	769,016
2021-08-02	$49.34	$49.49	$49.00	$49.47	$48.07	541,102
2021-07-30	$49.56	$49.97	$49.09	$49.12	$47.73	644,393
2021-07-29	$49.77	$49.92	$49.39	$49.65	$48.24	474,645
2021-07-28	$49.69	$49.91	$49.32	$49.73	$48.32	639,344
2021-07-27	$48.76	$49.80	$48.52	$49.57	$48.16	619,799
2021-07-26	$48.44	$48.86	$48.22	$48.78	$47.40	732,958
2021-07-23	$47.41	$48.68	$47.41	$48.65	$47.27	507,334
2021-07-22	$47.49	$47.70	$47.25	$47.41	$46.06	686,068
2021-07-21	$47.92	$48.35	$47.47	$47.49	$46.14	638,051
2021-07-20	$47.58	$48.61	$47.49	$47.93	$46.57	1,246,120
2021-07-19	$48.02	$48.20	$46.94	$47.43	$46.08	667,095
2021-07-16	$47.94	$48.54	$47.64	$48.26	$46.89	630,431
2021-07-15	$46.89	$47.69	$46.84	$47.65	$46.30	570,791
2021-07-14	$47.32	$47.40	$46.97	$47.13	$45.79	583,107
2021-07-13	$47.23	$47.64	$47.05	$47.09	$45.75	626,591
2021-07-12	$47.72	$48.19	$47.39	$47.55	$46.20	882,997
2021-07-09	$47.78	$47.98	$47.44	$47.94	$46.58	461,284
2021-07-08	$47.92	$48.34	$47.29	$47.51	$46.16	845,742
2021-07-07	$47.35	$48.35	$47.18	$48.26	$46.89	462,785
2021-07-06	$47.19	$47.59	$46.76	$47.47	$46.12	811,427
2021-07-02	$46.54	$47.30	$46.42	$47.22	$45.88	505,765
2021-07-01	$45.73	$46.77	$45.67	$46.49	$45.17	708,356
2021-06-30	$46.12	$46.38	$45.69	$45.70	$44.40	859,111
2021-06-29	$46.73	$47.23	$46.11	$46.12	$44.81	490,576
2021-06-28	$46.98	$47.52	$46.82	$46.90	$45.57	492,013
2021-06-25	$46.15	$46.93	$46.10	$46.82	$45.49	983,092
2021-06-24	$46.31	$46.31	$45.79	$46.15	$44.84	527,800
2021-06-23	$46.71	$46.93	$45.97	$46.05	$44.74	681,305
2021-06-22	$47.32	$47.49	$46.71	$46.82	$45.49	733,464
2021-06-21	$46.64	$47.69	$46.05	$47.50	$46.15	617,517
2021-06-18	$48.60	$48.60	$46.57	$46.63	$45.31	1,809,773
2021-06-17	$48.09	$48.85	$47.94	$48.77	$47.39	571,370
2021-06-16	$49.12	$49.36	$47.90	$48.07	$46.71	779,975
2021-06-15	$48.77	$49.31	$48.54	$49.09	$47.70	713,118
2021-06-14	$48.97	$49.05	$48.16	$48.66	$47.28	662,779
2021-06-11	$48.16	$48.93	$48.00	$48.86	$47.47	1,141,787
2021-06-10	$47.63	$48.05	$47.49	$48.01	$46.65	376,006
2021-06-09	$47.36	$47.63	$47.20	$47.51	$46.16	505,671
2021-06-08	$47.73	$47.79	$47.17	$47.26	$45.92	505,290
2021-06-07	$47.35	$47.69	$47.23	$47.55	$46.20	528,123
2021-06-04	$47.29	$47.63	$47.11	$47.35	$46.01	507,426
2021-06-03	$47.17	$47.44	$46.88	$47.16	$45.82	1,080,807
2021-06-02	$47.40	$47.44	$46.93	$47.19	$45.85	592,796
2021-06-01	$48.01	$48.15	$47.35	$47.42	$46.07	849,837
2021-05-28	$47.92	$48.20	$47.57	$47.80	$46.44	604,913
2021-05-27	$47.80	$48.37	$47.41	$47.59	$46.24	1,662,095
2021-05-26	$47.25	$47.75	$46.85	$47.63	$46.28	501,951
2021-05-25	$47.55	$47.55	$47.08	$47.26	$45.92	568,779
2021-05-24	$47.08	$47.64	$47.08	$47.50	$46.15	485,122
2021-05-21	$46.93	$47.30	$46.60	$47.03	$45.70	878,439
2021-05-20	$46.30	$47.17	$46.30	$46.86	$45.53	817,608
2021-05-19	$45.94	$46.45	$45.77	$46.42	$45.10	497,237
2021-05-18	$45.95	$46.61	$45.63	$46.26	$44.95	590,483
2021-05-17	$46.41	$46.63	$46.08	$46.20	$44.89	610,536
2021-05-14	$46.23	$46.62	$46.05	$46.38	$45.06	638,013
2021-05-13	$45.14	$46.13	$44.92	$45.94	$44.64	816,699
2021-05-12	$46.64	$46.64	$45.29	$45.35	$43.82	622,420
2021-05-11	$46.64	$46.98	$45.92	$46.73	$45.16	906,133
2021-05-10	$46.88	$47.08	$46.44	$46.76	$45.19	510,971
2021-05-07	$46.13	$47.08	$46.13	$46.64	$45.07	624,447
2021-05-06	$45.91	$46.91	$45.71	$46.29	$44.73	818,468
2021-05-05	$46.85	$46.87	$45.30	$45.76	$44.22	910,800
2021-05-04	$46.91	$47.30	$46.50	$46.93	$45.35	658,774
2021-05-03	$47.10	$47.56	$46.61	$47.03	$45.45	644,006
2021-04-30	$46.94	$47.17	$46.56	$47.13	$45.54	1,956,024
2021-04-29	$46.74	$47.30	$46.60	$46.80	$45.22	915,569
2021-04-28	$46.80	$47.03	$46.54	$46.60	$45.03	502,105
2021-04-27	$47.29	$47.52	$46.59	$46.70	$45.13	550,455
2021-04-26	$48.17	$48.17	$47.32	$47.56	$45.96	526,523
2021-04-23	$47.96	$48.41	$47.77	$47.97	$46.36	579,812
2021-04-22	$47.82	$48.49	$47.63	$47.88	$46.27	626,184
2021-04-21	$47.97	$48.10	$47.42	$47.84	$46.23	650,595
2021-04-20	$47.40	$48.18	$47.38	$47.84	$46.23	1,093,545
2021-04-19	$47.21	$47.62	$46.96	$47.36	$45.77	1,203,309
2021-04-16	$47.42	$47.46	$47.03	$47.24	$45.65	1,647,586
2021-04-15	$46.87	$47.37	$46.80	$47.12	$45.53	1,796,093
2021-04-14	$46.70	$47.09	$46.44	$46.87	$45.29	1,325,999
2021-04-13	$45.59	$46.91	$45.59	$46.66	$45.09	744,576
2021-04-12	$45.39	$46.07	$45.38	$45.83	$44.29	719,399
2021-04-09	$45.56	$45.65	$45.25	$45.45	$43.92	1,143,989
2021-04-08	$45.76	$45.90	$45.13	$45.33	$43.80	816,787
2021-04-07	$45.76	$45.95	$45.27	$45.65	$44.11	572,626
2021-04-06	$45.49	$45.89	$45.19	$45.66	$44.12	528,068
2021-04-05	$44.98	$45.81	$44.90	$45.70	$44.16	838,618
2021-04-01	$44.95	$45.19	$44.51	$44.72	$43.21	763,631
2021-03-31	$44.32	$44.95	$44.13	$44.75	$43.24	1,065,530
2021-03-30	$44.42	$44.61	$43.86	$44.15	$42.66	696,133
2021-03-29	$44.13	$44.92	$43.95	$44.64	$43.14	1,317,622
2021-03-26	$44.04	$44.23	$43.46	$44.20	$42.71	914,729
2021-03-25	$43.42	$44.13	$43.04	$44.10	$42.62	1,568,004
2021-03-24	$43.48	$43.82	$43.25	$43.35	$41.89	1,043,730
2021-03-23	$42.31	$43.63	$42.31	$43.39	$41.93	1,404,255
2021-03-22	$42.19	$42.60	$41.92	$42.50	$41.07	1,362,252
2021-03-19	$42.78	$43.02	$41.79	$42.45	$41.02	3,395,606
2021-03-18	$43.20	$43.38	$42.46	$42.46	$41.03	1,401,141
2021-03-17	$43.54	$43.74	$43.16	$43.39	$41.93	822,769
2021-03-16	$44.03	$44.15	$43.38	$43.67	$42.20	993,469
2021-03-15	$43.78	$44.42	$43.42	$43.98	$42.50	1,441,284
2021-03-12	$42.76	$43.62	$42.59	$43.50	$42.04	1,637,905
2021-03-11	$42.49	$42.90	$42.10	$42.38	$40.95	1,133,035
2021-03-10	$42.37	$42.98	$42.00	$42.39	$40.96	872,293
2021-03-09	$41.89	$42.39	$41.64	$42.13	$40.71	1,044,140
2021-03-08	$42.59	$42.65	$41.62	$41.73	$40.33	1,133,118
2021-03-05	$41.80	$42.68	$41.46	$42.63	$41.20	1,381,397
2021-03-04	$41.50	$42.37	$41.11	$41.50	$40.10	1,266,706
2021-03-03	$42.49	$42.71	$41.46	$41.50	$40.10	1,120,572
2021-03-02	$42.84	$43.05	$42.17	$42.66	$41.22	1,290,301
2021-03-01	$43.05	$43.39	$42.70	$43.01	$41.56	1,236,463
2021-02-26	$43.32	$43.61	$42.01	$42.06	$40.64	1,624,698
2021-02-25	$44.49	$45.16	$43.05	$43.25	$41.79	1,072,213
2021-02-24	$44.59	$44.80	$44.04	$44.09	$42.61	706,112
2021-02-23	$45.09	$45.54	$44.66	$44.77	$43.26	658,601
2021-02-22	$45.26	$45.81	$44.19	$44.74	$43.23	856,233
2021-02-19	$45.78	$46.03	$45.39	$45.57	$44.04	1,606,520
2021-02-18	$45.37	$45.86	$45.27	$45.65	$44.11	927,602
2021-02-17	$45.97	$46.01	$45.29	$45.39	$43.86	1,706,228
2021-02-16	$46.50	$46.76	$45.88	$46.00	$44.45	950,510
2021-02-12	$47.63	$47.83	$46.28	$46.66	$45.09	687,997
2021-02-11	$48.27	$48.46	$47.47	$47.90	$46.29	1,169,836
2021-02-10	$48.28	$48.51	$47.86	$48.39	$46.52	521,538
2021-02-09	$47.68	$48.27	$47.68	$47.97	$46.11	685,749
2021-02-08	$48.32	$48.32	$47.30	$47.86	$46.01	1,031,460
2021-02-05	$47.80	$48.27	$47.59	$48.13	$46.27	510,827
2021-02-04	$47.58	$47.89	$47.38	$47.73	$45.88	701,698
2021-02-03	$47.50	$47.77	$47.12	$47.75	$45.90	800,256
2021-02-02	$47.29	$48.05	$46.98	$47.58	$45.74	863,939
2021-02-01	$46.74	$47.64	$46.45	$47.12	$45.30	833,405
2021-01-29	$45.88	$46.69	$45.40	$46.30	$44.51	1,548,811
2021-01-28	$46.26	$47.77	$46.02	$46.17	$44.38	902,186
2021-01-27	$45.48	$46.55	$45.32	$45.86	$44.09	2,999,813
2021-01-26	$45.37	$46.24	$45.23	$45.75	$43.98	1,305,998
2021-01-25	$45.34	$46.31	$45.25	$45.49	$43.73	1,239,618
2021-01-22	$45.80	$45.95	$45.37	$45.46	$43.70	702,465
2021-01-21	$46.71	$47.07	$45.95	$46.01	$44.23	756,119
2021-01-20	$46.61	$46.97	$46.20	$46.81	$45.00	1,010,255
2021-01-19	$46.71	$47.10	$46.31	$46.80	$44.99	1,327,288
2021-01-15	$45.26	$46.22	$45.03	$46.15	$44.36	1,197,991
2021-01-14	$47.02	$47.22	$45.38	$45.52	$43.76	2,296,420
2021-01-13	$46.69	$47.22	$46.47	$46.88	$45.07	1,672,976
2021-01-12	$48.05	$48.57	$46.39	$46.64	$44.84	1,272,774
2021-01-11	$48.37	$48.84	$47.74	$48.18	$46.32	984,631
2021-01-08	$47.65	$48.76	$47.45	$48.72	$46.84	1,189,481
2021-01-07	$48.15	$48.21	$47.06	$47.48	$45.64	720,071
2021-01-06	$47.17	$48.89	$47.00	$48.04	$46.18	1,077,763
2021-01-05	$46.32	$46.89	$45.91	$46.81	$45.00	846,851
2021-01-04	$47.33	$47.33	$45.85	$46.19	$44.40	661,918
2020-12-31	$46.48	$47.42	$46.31	$47.29	$45.46	619,774
2020-12-30	$46.05	$47.20	$46.05	$46.56	$44.76	938,816
2020-12-29	$46.42	$46.72	$45.89	$46.11	$44.33	459,926
2020-12-28	$45.69	$46.19	$45.51	$46.08	$44.30	732,594
2020-12-24	$45.71	$45.71	$45.01	$45.47	$43.71	283,898
2020-12-23	$45.51	$46.18	$45.35	$45.41	$43.65	692,505
2020-12-22	$45.24	$45.66	$44.81	$45.24	$43.49	566,133
2020-12-21	$45.19	$45.33	$44.12	$45.27	$43.52	1,173,400
2020-12-18	$47.20	$47.65	$45.60	$45.90	$44.12	2,307,479
2020-12-17	$47.46	$47.94	$46.70	$46.86	$45.05	1,003,878
2020-12-16	$48.81	$48.81	$47.29	$47.35	$45.52	1,131,023
2020-12-15	$47.14	$48.56	$47.01	$48.55	$46.67	981,337
2020-12-14	$47.85	$48.29	$47.01	$47.07	$45.25	949,567
2020-12-11	$47.59	$48.19	$47.12	$47.59	$45.75	1,043,595
2020-12-10	$47.66	$48.06	$47.15	$48.02	$46.16	954,254
2020-12-09	$47.15	$47.75	$46.99	$47.70	$45.85	1,019,639
2020-12-08	$47.00	$47.37	$46.88	$47.04	$45.22	879,472
2020-12-07	$47.43	$47.52	$46.93	$47.28	$45.45	591,912
2020-12-04	$48.01	$48.71	$47.23	$47.56	$45.72	1,092,277
2020-12-03	$47.21	$48.27	$46.82	$48.02	$46.16	1,361,888
2020-12-02	$46.68	$47.39	$46.10	$47.37	$45.54	947,678
2020-12-01	$45.84	$46.80	$45.35	$46.72	$44.91	1,234,180
2020-11-30	$45.61	$46.11	$45.22	$45.28	$43.53	1,884,977
2020-11-27	$46.00	$46.37	$45.66	$45.79	$44.02	741,605
2020-11-25	$45.93	$46.52	$45.65	$46.28	$44.49	1,898,851
2020-11-24	$45.00	$45.95	$44.83	$45.65	$43.88	2,277,844
2020-11-23	$43.92	$44.65	$43.73	$44.41	$42.69	774,984
2020-11-20	$42.89	$43.99	$42.85	$43.73	$42.04	1,261,771
2020-11-19	$43.13	$43.28	$42.60	$43.06	$41.39	522,732
2020-11-18	$45.07	$45.07	$43.16	$43.18	$41.51	579,455
2020-11-17	$45.33	$45.47	$44.76	$44.88	$43.14	498,469
2020-11-16	$45.02	$45.81	$44.82	$45.80	$44.03	695,811
2020-11-13	$44.93	$45.11	$44.50	$44.71	$42.98	868,307
2020-11-12	$45.71	$45.97	$43.77	$44.80	$43.07	1,154,711
2020-11-11	$46.74	$46.78	$45.87	$46.37	$44.33	1,132,877
2020-11-10	$45.17	$46.55	$45.13	$46.34	$44.30	1,042,562
2020-11-09	$44.84	$46.60	$44.84	$44.93	$42.95	1,278,527
2020-11-06	$42.41	$43.22	$42.13	$43.06	$41.16	874,187
2020-11-05	$41.71	$42.73	$41.48	$42.23	$40.37	586,273
2020-11-04	$42.65	$43.65	$41.04	$41.19	$39.38	732,993
2020-11-03	$42.48	$43.11	$42.17	$42.33	$40.47	664,043
2020-11-02	$41.76	$42.32	$41.52	$41.83	$39.99	865,012
2020-10-30	$41.75	$42.03	$41.05	$41.20	$39.39	1,765,813
2020-10-29	$42.20	$42.78	$41.30	$41.95	$40.10	777,337
2020-10-28	$42.88	$43.38	$42.26	$42.39	$40.52	1,432,552
2020-10-27	$44.09	$44.12	$43.45	$43.46	$41.55	939,985
2020-10-26	$44.25	$44.36	$43.50	$43.90	$41.97	802,897
2020-10-23	$44.11	$44.60	$44.07	$44.50	$42.54	933,270
2020-10-22	$42.81	$44.05	$42.81	$44.00	$42.06	1,144,917
2020-10-21	$42.04	$42.88	$41.99	$42.57	$40.70	6,415,966
2020-10-20	$42.31	$42.39	$41.94	$42.10	$40.25	873,178
2020-10-19	$41.72	$42.14	$41.49	$41.55	$39.72	649,523
2020-10-16	$41.72	$42.03	$41.31	$41.85	$40.01	1,234,973
2020-10-15	$41.32	$41.82	$41.07	$41.47	$39.64	568,343
2020-10-14	$41.95	$42.41	$41.06	$41.59	$39.76	826,678
2020-10-13	$41.99	$42.31	$41.73	$42.10	$40.25	1,083,325
2020-10-12	$41.55	$42.65	$41.55	$42.25	$40.39	740,226
2020-10-09	$41.83	$42.05	$41.50	$41.64	$39.81	478,027
2020-10-08	$41.33	$41.87	$41.21	$41.71	$39.87	926,906
2020-10-07	$41.25	$41.48	$40.83	$41.03	$39.22	811,853
2020-10-06	$41.62	$41.80	$40.97	$41.13	$39.32	992,585
2020-10-05	$41.63	$41.97	$41.37	$41.78	$39.94	718,526
2020-10-02	$40.58	$42.03	$40.34	$41.66	$39.83	1,007,464
2020-10-01	$40.21	$40.90	$40.21	$40.83	$39.03	849,812
2020-09-30	$39.98	$40.36	$39.74	$40.25	$38.48	1,550,540
2020-09-29	$39.84	$40.20	$39.56	$39.78	$38.03	530,753
2020-09-28	$39.92	$40.40	$39.78	$39.93	$38.17	959,855
2020-09-25	$38.97	$39.72	$38.78	$39.57	$37.83	1,069,483
2020-09-24	$38.32	$39.45	$38.28	$39.05	$37.33	1,433,415
2020-09-23	$39.40	$39.52	$38.47	$38.53	$36.83	1,577,013
2020-09-22	$39.35	$40.05	$39.18	$39.39	$37.66	894,585
2020-09-21	$38.86	$39.56	$38.84	$39.31	$37.58	1,127,559
2020-09-18	$40.19	$40.36	$39.14	$39.19	$37.46	3,296,904
2020-09-17	$39.30	$40.34	$38.91	$39.77	$38.02	1,353,926
2020-09-16	$39.41	$40.13	$39.35	$39.60	$37.86	981,392
2020-09-15	$40.19	$40.27	$39.17	$39.41	$37.67	869,009
2020-09-14	$40.54	$40.82	$39.68	$39.82	$38.07	1,026,861
2020-09-11	$39.45	$39.80	$39.10	$39.35	$37.62	1,053,572
2020-09-10	$39.75	$39.82	$39.20	$39.22	$37.49	1,481,244
2020-09-09	$40.15	$40.83	$39.56	$39.94	$38.18	1,274,414
2020-09-08	$41.50	$41.54	$39.45	$39.95	$38.19	2,645,390
2020-09-04	$42.16	$42.44	$40.85	$41.59	$39.76	982,868
2020-09-03	$42.29	$43.02	$41.69	$41.99	$40.14	1,150,140
2020-09-02	$41.89	$42.52	$41.64	$42.21	$40.35	1,287,754
2020-09-01	$42.70	$42.83	$41.56	$41.91	$40.06	1,008,106
2020-08-31	$42.98	$43.18	$42.48	$42.50	$40.63	1,505,046
2020-08-28	$42.55	$42.64	$42.06	$42.62	$40.74	869,799
2020-08-27	$42.72	$43.12	$42.26	$42.40	$40.53	1,184,190
2020-08-26	$43.15	$43.43	$42.60	$42.62	$40.74	1,140,656
2020-08-25	$43.69	$43.69	$43.23	$43.28	$41.37	605,419
2020-08-24	$43.24	$43.65	$42.81	$43.60	$41.68	823,264
2020-08-21	$43.51	$43.78	$43.03	$43.20	$41.30	1,372,318
2020-08-20	$43.75	$44.02	$43.31	$43.61	$41.69	1,403,300
2020-08-19	$45.00	$45.00	$43.95	$43.97	$42.03	866,834
2020-08-18	$44.84	$45.10	$44.25	$44.70	$42.73	3,175,428
2020-08-17	$45.41	$45.47	$44.66	$44.75	$42.78	964,208
2020-08-14	$45.01	$45.72	$44.95	$45.35	$43.35	1,104,102
2020-08-13	$45.58	$45.78	$44.84	$45.31	$43.31	1,582,950
2020-08-12	$46.09	$46.44	$45.85	$46.02	$43.75	1,224,935
2020-08-11	$46.04	$46.58	$45.59	$45.68	$43.43	2,626,087
2020-08-10	$47.71	$48.14	$47.47	$47.81	$45.45	873,065
2020-08-07	$45.63	$47.45	$45.41	$47.27	$44.94	885,153
2020-08-06	$45.00	$45.65	$44.59	$45.56	$43.31	1,309,202
2020-08-05	$45.10	$45.62	$44.69	$44.69	$42.49	1,041,969
2020-08-04	$44.64	$45.17	$44.46	$45.09	$42.87	857,352
2020-08-03	$45.32	$45.40	$44.61	$44.93	$42.72	862,397
2020-07-31	$45.54	$46.16	$44.45	$45.35	$43.11	1,939,778
2020-07-30	$45.43	$45.76	$44.64	$45.55	$43.30	2,134,107
2020-07-29	$45.65	$46.03	$45.46	$45.87	$43.61	1,596,431
2020-07-28	$45.27	$45.86	$45.15	$45.54	$43.30	671,152
2020-07-27	$45.60	$45.67	$45.05	$45.26	$43.03	592,974
2020-07-24	$45.95	$46.42	$45.41	$45.70	$43.45	687,377
2020-07-23	$45.54	$46.30	$45.54	$45.88	$43.62	721,823
2020-07-22	$44.51	$45.76	$44.34	$45.71	$43.46	539,838
2020-07-21	$44.45	$44.98	$44.36	$44.70	$42.50	465,116
2020-07-20	$44.59	$44.79	$44.15	$44.41	$42.22	494,949
2020-07-17	$44.00	$44.81	$44.00	$44.71	$42.51	516,832
2020-07-16	$43.17	$44.16	$42.87	$43.88	$41.72	677,491
2020-07-15	$43.56	$43.94	$43.00	$43.04	$40.92	668,310
2020-07-14	$43.36	$43.70	$42.48	$43.38	$41.24	1,034,811
2020-07-13	$43.41	$44.08	$43.11	$43.37	$41.23	847,913
2020-07-10	$42.59	$43.29	$42.38	$43.28	$41.15	476,611
2020-07-09	$42.74	$42.83	$41.90	$42.53	$40.43	470,050
2020-07-08	$42.75	$43.31	$42.71	$43.10	$40.98	727,450
2020-07-07	$43.28	$43.37	$42.68	$42.90	$40.79	547,805
2020-07-06	$44.00	$44.56	$43.45	$43.68	$41.53	606,394
2020-07-02	$43.71	$43.94	$43.33	$43.44	$41.30	663,975
2020-07-01	$42.24	$43.56	$42.16	$43.31	$41.17	752,908
2020-06-30	$41.71	$42.49	$41.53	$42.24	$40.16	1,678,447
2020-06-29	$41.59	$41.88	$41.15	$41.67	$39.62	870,499
2020-06-26	$40.65	$41.46	$40.49	$41.14	$39.11	1,828,620
2020-06-25	$41.03	$41.22	$40.04	$40.74	$38.73	955,447
2020-06-24	$41.45	$42.00	$41.03	$41.43	$39.39	1,067,988
2020-06-23	$42.37	$42.91	$41.51	$41.64	$39.59	1,743,345
2020-06-22	$42.00	$42.42	$41.42	$41.98	$39.91	1,585,178
2020-06-19	$43.91	$44.54	$42.01	$42.01	$39.94	4,815,739
2020-06-18	$43.33	$43.90	$42.83	$43.60	$41.45	1,847,518
2020-06-17	$43.99	$44.10	$43.37	$43.59	$41.44	1,407,179
2020-06-16	$45.59	$45.84	$43.85	$43.98	$41.81	1,311,762
2020-06-15	$43.11	$45.26	$42.62	$44.67	$42.47	1,606,472
2020-06-12	$44.59	$44.66	$43.24	$43.97	$41.80	1,242,507
2020-06-11	$44.86	$45.03	$43.38	$43.54	$41.39	1,078,282
2020-06-10	$46.20	$46.77	$45.35	$45.72	$43.47	847,983
2020-06-09	$46.05	$46.44	$45.54	$46.06	$43.79	1,118,986
2020-06-08	$45.88	$46.65	$45.53	$46.61	$44.31	1,175,966
2020-06-05	$44.96	$46.54	$44.88	$45.67	$43.42	1,019,197
2020-06-04	$44.54	$44.82	$44.03	$44.51	$42.32	835,200
2020-06-03	$44.25	$45.71	$44.25	$45.11	$42.89	1,149,224
2020-06-02	$43.30	$44.45	$42.96	$44.44	$42.25	967,851
2020-06-01	$43.85	$44.10	$43.18	$43.20	$41.07	1,475,223
2020-05-29	$42.91	$43.90	$42.52	$43.76	$41.60	2,535,135
2020-05-28	$42.47	$43.23	$42.16	$42.97	$40.85	870,334
2020-05-27	$42.00	$42.07	$41.31	$41.92	$39.85	782,406
2020-05-26	$41.80	$42.20	$41.05	$41.31	$39.27	1,047,592
2020-05-22	$40.87	$41.23	$40.62	$41.03	$39.01	547,666
2020-05-21	$40.42	$41.18	$40.40	$41.03	$39.01	991,077
2020-05-20	$40.32	$40.83	$39.96	$40.51	$38.51	788,644
2020-05-19	$41.28	$41.45	$39.87	$39.90	$37.93	862,524
2020-05-18	$40.25	$41.62	$40.25	$41.23	$39.20	1,129,071
2020-05-15	$39.07	$39.29	$38.39	$39.11	$37.18	2,734,405
2020-05-14	$38.12	$39.52	$37.37	$39.32	$37.38	1,440,706
2020-05-13	$39.02	$39.02	$37.86	$38.81	$36.68	905,213
2020-05-12	$40.22	$40.45	$39.09	$39.22	$37.07	1,546,945
2020-05-11	$40.00	$40.39	$39.32	$40.16	$37.95	1,943,576
2020-05-08	$40.92	$41.21	$39.37	$40.30	$38.09	1,316,411
2020-05-07	$40.50	$42.28	$40.05	$40.53	$38.30	927,570
2020-05-06	$41.79	$41.88	$40.49	$40.67	$38.44	739,870
2020-05-05	$41.42	$42.67	$41.20	$41.97	$39.66	789,592
2020-05-04	$40.07	$41.41	$40.00	$41.22	$38.96	969,764
2020-05-01	$41.53	$41.53	$40.18	$40.39	$38.17	811,387
2020-04-30	$42.85	$43.19	$41.52	$41.79	$39.49	2,172,900
2020-04-29	$44.60	$44.60	$42.89	$43.29	$40.91	768,552
2020-04-28	$44.79	$44.82	$43.74	$43.86	$41.45	713,986
2020-04-27	$43.29	$44.30	$43.08	$44.00	$41.58	858,136
2020-04-24	$43.74	$43.83	$42.65	$43.68	$41.28	1,031,597
2020-04-23	$42.72	$43.13	$42.20	$42.62	$40.28	634,035
2020-04-22	$42.55	$42.94	$42.07	$42.45	$40.12	1,080,559
2020-04-21	$41.09	$41.82	$40.92	$41.29	$39.02	839,927
2020-04-20	$42.61	$43.18	$41.94	$42.24	$39.92	680,032
2020-04-17	$43.84	$44.07	$42.57	$43.36	$40.98	817,177
2020-04-16	$42.76	$43.42	$42.27	$42.83	$40.48	676,578
2020-04-15	$42.76	$43.56	$41.94	$42.00	$39.69	794,578
2020-04-14	$44.00	$44.48	$43.49	$44.30	$41.87	579,015
2020-04-13	$43.98	$44.00	$42.31	$42.80	$40.45	707,930
2020-04-09	$43.73	$44.95	$43.42	$44.61	$42.16	830,636
2020-04-08	$41.14	$43.28	$40.60	$42.67	$40.33	709,325
2020-04-07	$43.61	$44.40	$40.63	$40.78	$38.54	1,207,709
2020-04-06	$40.02	$42.67	$39.78	$42.26	$39.94	1,091,513
2020-04-03	$39.70	$40.25	$38.02	$38.50	$36.39	1,254,528
2020-04-02	$38.25	$40.68	$38.13	$40.10	$37.90	734,931
2020-04-01	$38.96	$39.26	$37.68	$38.62	$36.50	1,017,785
2020-03-31	$42.29	$42.45	$39.06	$40.70	$38.46	2,189,984
2020-03-30	$40.98	$43.70	$40.53	$43.05	$40.69	1,575,038
2020-03-27	$40.25	$41.91	$38.71	$40.42	$38.20	1,071,599
2020-03-26	$38.83	$42.73	$38.34	$42.25	$39.93	1,248,852
2020-03-25	$36.71	$39.86	$35.82	$38.52	$36.40	1,602,234
2020-03-24	$34.12	$36.79	$33.63	$36.59	$34.58	1,173,903
2020-03-23	$34.30	$34.51	$31.13	$32.65	$30.86	1,508,229
2020-03-20	$39.48	$39.48	$34.16	$34.92	$33.00	2,199,917
2020-03-19	$40.45	$41.00	$38.37	$39.52	$37.35	1,681,625
2020-03-18	$37.17	$40.97	$36.03	$40.59	$38.36	2,311,567
2020-03-17	$34.16	$40.04	$34.07	$40.04	$37.84	2,176,896
2020-03-16	$32.00	$37.33	$30.40	$33.47	$31.63	2,686,438
2020-03-13	$38.28	$38.55	$35.16	$38.43	$36.32	1,816,796
2020-03-12	$37.40	$39.08	$33.90	$36.70	$34.68	2,595,758
2020-03-11	$44.00	$44.00	$39.33	$40.03	$37.83	3,451,903
2020-03-10	$44.98	$45.18	$42.35	$44.41	$41.97	1,959,101
2020-03-09	$44.61	$44.87	$43.00	$44.05	$41.63	1,640,148
2020-03-06	$46.54	$46.84	$44.92	$46.67	$44.11	1,523,618
2020-03-05	$47.66	$48.00	$46.99	$47.57	$44.96	1,175,046
2020-03-04	$46.06	$48.73	$45.91	$48.45	$45.79	1,667,766
2020-03-03	$45.50	$46.73	$45.22	$45.31	$42.82	1,827,748
2020-03-02	$43.20	$45.46	$43.00	$45.44	$42.94	2,057,818
2020-02-28	$44.18	$44.60	$42.14	$43.01	$40.65	7,190,819
2020-02-27	$50.40	$50.40	$46.28	$46.34	$43.79	1,457,873
2020-02-26	$50.20	$51.22	$50.05	$50.31	$47.55	1,355,094
2020-02-25	$51.75	$52.00	$50.31	$50.43	$47.66	1,119,934
2020-02-24	$52.53	$52.91	$51.66	$51.67	$48.83	1,347,914
2020-02-21	$53.44	$53.58	$52.99	$53.06	$50.15	1,347,518
2020-02-20	$53.46	$53.70	$52.99	$53.50	$50.56	897,869
2020-02-19	$54.09	$54.50	$53.51	$53.62	$50.67	923,592
2020-02-18	$53.99	$54.52	$53.84	$54.07	$51.10	990,158
2020-02-14	$53.55	$53.86	$53.22	$53.72	$50.77	722,442
2020-02-13	$52.94	$53.38	$52.57	$53.18	$50.26	702,008
2020-02-12	$53.45	$53.45	$52.76	$53.17	$50.03	1,214,090
2020-02-11	$53.94	$54.21	$53.11	$53.27	$50.12	1,107,314
2020-02-10	$53.32	$53.79	$53.17	$53.73	$50.56	857,561
2020-02-07	$53.36	$53.85	$53.20	$53.22	$50.08	1,011,123
2020-02-06	$53.43	$53.53	$53.01	$53.20	$50.06	1,066,315
2020-02-05	$52.61	$53.60	$52.53	$53.34	$50.19	1,302,372
2020-02-04	$53.69	$53.71	$52.85	$52.99	$49.86	1,213,700
2020-02-03	$52.00	$53.89	$51.78	$53.73	$50.56	848,353
2020-01-31	$52.35	$52.53	$51.65	$51.94	$48.87	2,330,308
2020-01-30	$52.32	$52.43	$51.99	$52.34	$49.25	1,198,849
2020-01-29	$52.23	$52.56	$51.99	$52.32	$49.23	1,324,461
2020-01-28	$51.72	$52.25	$51.72	$52.15	$49.07	961,376
2020-01-27	$51.81	$52.21	$51.55	$51.71	$48.66	1,327,402
2020-01-24	$52.07	$52.58	$51.77	$51.86	$48.80	1,815,332
2020-01-23	$51.50	$52.15	$51.45	$52.10	$49.02	1,656,990
2020-01-22	$51.24	$51.67	$51.21	$51.44	$48.40	1,108,294
2020-01-21	$50.35	$51.05	$50.18	$50.97	$47.96	1,745,378
2020-01-17	$49.82	$50.71	$49.81	$50.57	$47.58	1,520,318
2020-01-16	$49.00	$49.76	$48.98	$49.73	$46.79	1,104,487
2020-01-15	$48.03	$49.02	$48.03	$48.89	$46.00	1,153,733
2020-01-14	$47.69	$47.97	$47.42	$47.97	$45.14	2,110,500
2020-01-13	$46.91	$47.70	$46.89	$47.60	$44.79	1,120,416
2020-01-10	$46.75	$46.95	$46.72	$46.82	$44.05	878,765
2020-01-09	$46.56	$46.74	$46.33	$46.73	$43.97	1,095,992
2020-01-08	$46.22	$46.66	$46.03	$46.51	$43.76	1,031,627
2020-01-07	$45.98	$46.34	$45.95	$46.32	$43.58	905,329
2020-01-06	$46.19	$46.36	$45.97	$46.05	$43.33	732,717
2020-01-03	$45.90	$46.41	$45.83	$46.21	$43.48	1,519,344
2020-01-02	$46.90	$46.93	$45.73	$45.88	$43.17	1,230,932
2019-12-31	$46.97	$47.33	$46.90	$46.94	$44.17	1,283,808
2019-12-30	$46.63	$47.10	$46.63	$47.08	$44.30	891,889
2019-12-27	$46.47	$46.78	$46.34	$46.73	$43.97	798,157
2019-12-26	$46.32	$46.52	$46.21	$46.41	$43.67	1,768,491
2019-12-24	$46.15	$46.33	$45.98	$46.21	$43.48	276,099
2019-12-23	$46.61	$46.81	$45.99	$46.21	$43.48	811,429
2019-12-20	$46.50	$46.68	$46.09	$46.55	$43.80	2,213,366
2019-12-19	$46.05	$46.12	$45.69	$46.12	$43.40	893,028
2019-12-18	$45.71	$46.04	$45.36	$46.04	$43.32	1,352,731
2019-12-17	$45.66	$46.04	$45.54	$45.72	$43.02	1,330,432
2019-12-16	$44.96	$45.60	$44.89	$45.56	$42.87	1,866,476
2019-12-13	$45.12	$45.21	$44.65	$45.02	$42.36	1,025,681
2019-12-12	$45.56	$45.71	$44.95	$45.12	$42.45	967,390
2019-12-11	$45.43	$45.72	$45.21	$45.69	$42.99	755,768
2019-12-10	$45.41	$45.70	$45.27	$45.49	$42.80	680,874
2019-12-09	$45.36	$45.48	$45.16	$45.37	$42.69	819,289
2019-12-06	$45.06	$45.58	$45.00	$45.29	$42.61	1,082,231
2019-12-05	$44.79	$45.24	$44.73	$45.14	$42.47	861,341
2019-12-04	$44.15	$44.96	$44.15	$44.90	$42.25	1,342,700
2019-12-03	$44.27	$44.41	$43.92	$44.33	$41.71	1,560,269
2019-12-02	$44.24	$44.27	$43.73	$44.13	$41.52	1,891,039
2019-11-29	$44.43	$44.71	$44.25	$44.27	$41.65	816,780
2019-11-27	$44.21	$44.46	$44.05	$44.43	$41.81	1,628,642
2019-11-26	$43.72	$44.04	$43.49	$44.01	$41.41	11,359,548
2019-11-25	$43.46	$43.70	$43.24	$43.66	$41.08	1,779,311
2019-11-22	$43.58	$43.79	$43.06	$43.41	$40.85	993,773
2019-11-21	$44.01	$44.18	$43.36	$43.53	$40.96	1,174,983
2019-11-20	$43.50	$44.02	$43.43	$43.99	$41.39	1,810,877
2019-11-19	$43.26	$43.57	$43.06	$43.37	$40.81	1,620,495
2019-11-18	$43.74	$44.22	$43.26	$43.35	$40.79	1,268,022
2019-11-15	$43.32	$43.70	$42.98	$43.69	$41.11	1,585,830
2019-11-14	$43.44	$43.76	$43.24	$43.32	$40.76	1,328,360
2019-11-13	$43.31	$43.76	$43.18	$43.60	$40.80	1,522,250
2019-11-12	$43.23	$43.37	$42.98	$43.20	$40.43	1,186,588
2019-11-11	$43.57	$43.92	$43.30	$43.32	$40.54	1,141,525
2019-11-08	$43.65	$44.03	$43.26	$43.59	$40.79	1,832,887
2019-11-07	$44.60	$44.73	$43.43	$43.72	$40.92	1,369,506
2019-11-06	$44.54	$45.26	$44.46	$44.83	$41.95	3,911,275
2019-11-05	$43.91	$44.76	$43.51	$44.30	$41.46	2,590,524
2019-11-04	$44.64	$44.67	$43.25	$43.56	$40.77	2,289,530
2019-11-01	$45.41	$45.61	$44.66	$44.72	$41.85	1,432,657
2019-10-31	$45.31	$45.57	$44.87	$45.33	$42.42	2,399,081
2019-10-30	$44.67	$45.36	$44.67	$45.20	$42.30	1,266,502
2019-10-29	$44.85	$45.09	$44.37	$44.68	$41.81	1,789,929
2019-10-28	$45.53	$45.85	$44.88	$44.90	$42.02	1,579,832
2019-10-25	$46.25	$46.45	$45.32	$45.70	$42.77	1,227,879
2019-10-24	$46.43	$46.86	$46.16	$46.25	$43.28	1,653,618
2019-10-23	$46.56	$46.90	$46.14	$46.39	$43.41	897,479
2019-10-22	$46.28	$46.79	$46.23	$46.52	$43.54	1,803,695
2019-10-21	$46.58	$46.69	$45.95	$46.21	$43.25	1,146,603
2019-10-18	$46.41	$46.72	$46.19	$46.58	$43.59	1,147,300
2019-10-17	$45.44	$46.39	$45.44	$46.35	$43.38	1,381,340
2019-10-16	$45.00	$45.47	$44.75	$45.42	$42.51	1,572,921
2019-10-15	$45.36	$45.38	$44.91	$44.99	$42.10	700,827
2019-10-14	$45.60	$45.87	$45.21	$45.27	$42.37	786,171
2019-10-11	$45.47	$45.67	$45.25	$45.52	$42.60	903,659
2019-10-10	$45.50	$45.60	$45.22	$45.47	$42.55	827,056
2019-10-09	$45.13	$45.72	$45.13	$45.59	$42.67	1,567,017
2019-10-08	$45.21	$45.36	$44.88	$45.04	$42.15	776,154
2019-10-07	$45.52	$45.55	$45.08	$45.16	$42.26	753,386
2019-10-04	$44.79	$45.56	$44.74	$45.55	$42.63	872,278
2019-10-03	$44.62	$44.92	$44.40	$44.77	$41.90	761,944
2019-10-02	$44.77	$44.97	$44.56	$44.61	$41.75	837,527
2019-10-01	$44.68	$45.07	$44.58	$44.92	$42.04	1,166,486
2019-09-30	$44.74	$45.03	$44.68	$44.83	$41.95	820,763
2019-09-27	$44.94	$45.07	$44.47	$44.67	$41.81	687,496
2019-09-26	$45.25	$45.39	$44.81	$44.94	$42.06	525,527
2019-09-25	$44.55	$45.09	$44.52	$45.03	$42.14	1,092,983
2019-09-24	$44.65	$45.08	$44.43	$44.75	$41.88	1,057,235
2019-09-23	$44.50	$44.79	$44.35	$44.41	$41.56	757,312
2019-09-20	$44.32	$44.53	$44.03	$44.42	$41.57	1,991,728
2019-09-19	$44.21	$44.50	$43.81	$44.23	$41.39	770,997
2019-09-18	$44.18	$44.32	$43.75	$43.93	$41.11	874,467
2019-09-17	$43.41	$44.01	$43.34	$43.90	$41.08	870,471
2019-09-16	$43.55	$43.70	$43.17	$43.34	$40.56	575,172
2019-09-13	$43.17	$43.94	$43.08	$43.57	$40.78	1,171,402
2019-09-12	$43.55	$43.82	$43.11	$43.46	$40.67	1,135,762
2019-09-11	$43.00	$43.47	$42.78	$43.20	$40.43	1,178,949
2019-09-10	$43.26	$43.46	$42.52	$42.87	$40.12	847,433
2019-09-09	$44.38	$44.50	$43.13	$43.43	$40.64	845,649
2019-09-06	$44.87	$45.11	$44.35	$44.52	$41.66	827,983
2019-09-05	$44.92	$45.18	$44.61	$44.84	$41.96	692,169
2019-09-04	$45.33	$45.50	$45.02	$45.24	$42.34	1,007,890
2019-09-03	$44.50	$45.26	$44.36	$45.20	$42.30	1,859,850
2019-08-30	$44.44	$44.70	$44.15	$44.29	$41.45	1,206,475
2019-08-29	$44.04	$44.53	$43.78	$44.38	$41.53	1,100,966
2019-08-28	$43.73	$43.96	$43.51	$43.79	$40.98	998,357
2019-08-27	$43.97	$43.97	$43.51	$43.55	$40.76	1,028,272
2019-08-26	$43.41	$43.77	$43.30	$43.75	$40.94	540,406
2019-08-23	$44.06	$44.36	$43.17	$43.34	$40.56	661,168
2019-08-22	$44.04	$44.25	$43.76	$44.08	$41.25	942,101
2019-08-21	$44.09	$44.37	$43.92	$44.19	$41.36	724,349
2019-08-20	$44.36	$44.60	$44.15	$44.18	$41.35	490,552
2019-08-19	$44.19	$44.58	$43.94	$44.33	$41.49	897,426
2019-08-16	$43.80	$44.47	$43.68	$44.28	$41.44	1,592,930
2019-08-15	$43.05	$43.84	$43.01	$43.73	$40.93	1,180,092
2019-08-14	$43.68	$43.96	$43.16	$43.24	$40.25	1,215,891
2019-08-13	$43.74	$44.00	$43.52	$43.65	$40.63	1,210,093
2019-08-12	$43.17	$44.13	$43.10	$43.97	$40.93	1,471,983
2019-08-09	$42.56	$43.19	$42.47	$43.04	$40.06	1,530,561
2019-08-08	$41.82	$42.73	$41.70	$42.47	$39.53	2,190,218
2019-08-07	$41.13	$42.15	$40.88	$42.06	$39.15	2,079,257
2019-08-06	$40.90	$41.20	$40.52	$41.15	$38.31	1,896,753
2019-08-05	$41.88	$41.91	$40.62	$40.90	$38.07	1,378,849
2019-08-02	$41.98	$42.20	$41.80	$41.90	$39.00	788,380
2019-08-01	$41.87	$42.25	$41.69	$41.88	$38.99	1,186,564
2019-07-31	$41.84	$42.32	$41.64	$41.95	$39.05	2,493,810
2019-07-30	$41.68	$41.99	$41.51	$41.83	$38.94	1,081,642
2019-07-29	$41.71	$41.81	$41.37	$41.71	$38.83	762,352
2019-07-26	$40.96	$41.54	$40.83	$41.52	$38.65	738,788
2019-07-25	$40.96	$41.19	$40.85	$40.98	$38.15	841,808
2019-07-24	$41.12	$41.12	$40.41	$40.84	$38.02	624,543
2019-07-23	$41.01	$41.17	$40.72	$40.97	$38.14	724,703
2019-07-22	$41.19	$41.29	$40.79	$41.12	$38.28	718,205
2019-07-19	$41.81	$42.04	$40.99	$41.00	$38.17	923,450
2019-07-18	$41.51	$41.98	$41.29	$41.95	$39.05	1,048,089
2019-07-17	$41.80	$41.93	$41.41	$41.58	$38.71	1,396,657
2019-07-16	$41.17	$41.47	$40.92	$41.23	$38.38	681,648
2019-07-15	$41.41	$41.45	$40.95	$41.40	$38.54	1,297,158
2019-07-12	$41.30	$41.30	$40.49	$41.00	$38.17	1,266,543
2019-07-11	$41.53	$41.70	$40.84	$41.19	$38.34	636,385
2019-07-10	$41.66	$41.84	$41.44	$41.65	$38.77	677,189
2019-07-09	$41.47	$41.60	$41.30	$41.59	$38.72	512,125
2019-07-08	$41.59	$41.63	$41.27	$41.53	$38.66	646,705
2019-07-05	$41.32	$41.61	$40.66	$41.61	$38.73	528,433
2019-07-03	$41.50	$41.78	$41.38	$41.66	$38.78	541,077
2019-07-02	$40.92	$41.37	$40.92	$41.33	$38.47	882,971
2019-07-01	$41.24	$41.32	$40.46	$40.86	$38.04	912,102
2019-06-28	$40.46	$41.37	$40.42	$41.37	$38.51	2,009,622
2019-06-27	$40.55	$40.71	$40.25	$40.40	$37.61	851,343
2019-06-26	$41.35	$41.39	$40.42	$40.45	$37.65	1,153,188
2019-06-25	$41.88	$42.14	$41.22	$41.37	$38.51	907,184
2019-06-24	$41.99	$42.10	$41.73	$41.87	$38.98	787,891
2019-06-21	$41.53	$42.01	$41.38	$41.95	$39.05	1,642,622
2019-06-20	$41.69	$41.79	$41.18	$41.65	$38.77	622,557
2019-06-19	$41.02	$41.75	$40.98	$41.58	$38.71	494,540
2019-06-18	$41.51	$41.66	$41.04	$41.21	$38.36	713,041
2019-06-17	$41.52	$41.70	$41.07	$41.24	$38.39	1,006,014
2019-06-14	$40.81	$41.64	$40.71	$41.58	$38.71	850,214
2019-06-13	$41.35	$41.40	$40.58	$40.80	$37.98	753,398
2019-06-12	$40.69	$41.12	$40.60	$41.12	$38.28	637,025
2019-06-11	$40.60	$40.83	$40.34	$40.58	$37.77	967,825
2019-06-10	$40.65	$40.76	$40.32	$40.63	$37.82	809,589
2019-06-07	$41.08	$41.51	$40.84	$40.84	$38.02	1,406,939
2019-06-06	$40.82	$40.99	$40.54	$40.88	$38.05	967,786
2019-06-05	$40.01	$40.72	$39.82	$40.63	$37.82	1,382,671
2019-06-04	$40.00	$40.00	$39.29	$39.82	$37.07	837,218
2019-06-03	$39.62	$40.08	$39.46	$40.04	$37.27	1,083,375
2019-05-31	$38.89	$39.72	$38.89	$39.54	$36.81	1,738,243
2019-05-30	$38.84	$39.24	$38.73	$38.85	$36.16	824,254
2019-05-29	$39.32	$39.42	$38.75	$38.86	$36.17	1,146,781
2019-05-28	$39.85	$39.85	$39.24	$39.31	$36.59	1,024,688
2019-05-24	$39.56	$39.80	$39.51	$39.64	$36.90	981,637
2019-05-23	$39.72	$39.99	$39.42	$39.46	$36.73	958,294
2019-05-22	$39.46	$39.76	$39.27	$39.72	$36.97	1,156,634
2019-05-21	$39.43	$39.61	$39.22	$39.41	$36.69	1,108,476
2019-05-20	$39.34	$39.52	$39.19	$39.30	$36.58	811,192
2019-05-17	$38.94	$39.41	$38.94	$39.31	$36.59	990,341
2019-05-16	$38.59	$39.24	$38.51	$38.94	$36.25	698,905
2019-05-15	$38.90	$39.14	$38.75	$38.94	$36.05	1,013,220
2019-05-14	$39.33	$39.44	$38.88	$38.90	$36.01	1,149,263
2019-05-13	$38.57	$39.42	$38.57	$39.39	$36.46	1,410,421
2019-05-10	$37.76	$38.65	$37.75	$38.65	$35.78	1,098,015
2019-05-09	$37.33	$37.76	$37.14	$37.71	$34.91	987,762
2019-05-08	$37.90	$37.94	$37.29	$37.32	$34.55	733,414
2019-05-07	$37.73	$37.89	$37.61	$37.88	$35.06	1,642,795
2019-05-06	$38.26	$38.51	$37.80	$37.80	$34.99	1,382,421
2019-05-03	$38.35	$38.73	$37.75	$38.09	$35.26	1,835,442
2019-05-02	$38.36	$38.61	$38.13	$38.39	$35.54	1,634,913
2019-05-01	$39.05	$39.05	$38.55	$38.61	$35.74	2,015,501
2019-04-30	$38.20	$39.08	$38.05	$39.06	$36.16	2,655,060
2019-04-29	$38.57	$38.64	$38.18	$38.22	$35.38	1,223,335
2019-04-26	$38.45	$38.72	$38.23	$38.64	$35.77	2,890,812
2019-04-25	$38.07	$38.35	$37.85	$38.26	$35.42	1,477,300
2019-04-24	$37.80	$38.38	$37.69	$38.28	$35.43	3,103,494
2019-04-23	$37.54	$38.05	$37.43	$37.84	$35.03	5,284,260
2019-04-22	$36.94	$37.68	$36.82	$37.54	$34.75	6,183,662
2019-04-18	$36.18	$37.20	$36.12	$37.15	$34.39	26,202,850
2019-04-17	$35.78	$35.80	$34.79	$34.82	$32.23	4,101,991
2019-04-16	$36.57	$36.94	$35.44	$35.78	$33.12	2,472,497
2019-04-15	$35.53	$36.71	$35.22	$36.48	$33.77	2,193,800
2019-04-12	$36.66	$36.78	$36.43	$36.78	$34.05	463,186
2019-04-11	$36.65	$36.85	$36.59	$36.77	$34.04	426,470
2019-04-10	$36.66	$36.94	$36.61	$36.66	$33.94	517,025
2019-04-09	$36.28	$36.53	$36.19	$36.51	$33.80	354,510
2019-04-08	$36.63	$36.76	$36.28	$36.31	$33.61	394,561
2019-04-05	$36.23	$36.77	$36.18	$36.76	$34.03	443,526
2019-04-04	$36.52	$36.55	$36.18	$36.33	$33.63	466,952
2019-04-03	$36.31	$36.64	$36.06	$36.39	$33.69	412,973
2019-04-02	$36.15	$36.35	$36.05	$36.31	$33.61	585,976
2019-04-01	$36.48	$36.57	$35.93	$36.10	$33.42	1,014,967
2019-03-29	$37.12	$37.12	$36.33	$36.44	$33.73	2,207,742
2019-03-28	$37.44	$37.51	$36.87	$36.99	$34.24	1,324,733
2019-03-27	$37.55	$37.63	$37.30	$37.40	$34.62	993,201
2019-03-26	$37.25	$37.57	$37.16	$37.52	$34.73	628,272
2019-03-25	$37.10	$37.35	$36.85	$37.25	$34.48	477,953
2019-03-22	$36.93	$37.28	$36.85	$37.12	$34.36	882,694
2019-03-21	$36.21	$36.97	$36.19	$36.88	$34.14	708,716
2019-03-20	$36.14	$36.50	$35.88	$36.21	$33.52	613,246
2019-03-19	$36.13	$36.42	$35.95	$36.12	$33.44	1,305,423
2019-03-18	$35.97	$36.25	$35.77	$36.00	$33.32	892,743
2019-03-15	$35.63	$35.99	$35.51	$35.96	$33.29	1,429,143
2019-03-14	$35.53	$35.90	$35.41	$35.47	$32.83	585,800
2019-03-13	$35.66	$35.74	$35.36	$35.57	$32.93	751,810
2019-03-12	$35.88	$36.07	$35.71	$35.76	$33.10	424,618
2019-03-11	$35.56	$35.92	$35.35	$35.81	$33.15	531,031
2019-03-08	$35.47	$35.59	$35.26	$35.57	$32.93	423,774
2019-03-07	$35.35	$35.61	$35.30	$35.38	$32.75	983,130
2019-03-06	$35.91	$35.93	$35.20	$35.21	$32.59	750,288
2019-03-05	$36.35	$36.40	$35.79	$35.87	$33.20	500,392
2019-03-04	$36.12	$36.37	$35.78	$36.34	$33.64	601,894
2019-03-01	$35.94	$36.12	$35.79	$36.00	$33.32	536,898
2019-02-28	$36.08	$36.19	$35.79	$35.94	$33.27	632,213
2019-02-27	$35.70	$36.15	$35.62	$36.08	$33.40	532,627
2019-02-26	$36.25	$36.30	$35.85	$35.88	$33.21	520,111
2019-02-25	$36.29	$36.39	$35.92	$36.23	$33.54	551,086
2019-02-22	$35.98	$36.37	$35.85	$36.35	$33.65	603,728
2019-02-21	$35.37	$35.98	$35.22	$35.86	$33.19	556,222
2019-02-20	$35.41	$35.56	$34.82	$35.49	$32.85	949,356
2019-02-19	$35.51	$35.71	$35.09	$35.52	$32.88	1,007,596
2019-02-15	$35.73	$35.94	$35.51	$35.62	$32.97	886,752
2019-02-14	$35.73	$35.92	$35.59	$35.65	$33.00	636,812
2019-02-13	$35.87	$36.02	$35.70	$35.86	$32.99	485,272
2019-02-12	$36.18	$36.28	$35.89	$35.91	$33.04	525,786
2019-02-11	$36.07	$36.26	$35.81	$36.04	$33.16	540,194
2019-02-08	$35.66	$36.05	$35.57	$36.03	$33.15	545,039
2019-02-07	$35.05	$35.71	$34.94	$35.66	$32.81	469,129
2019-02-06	$35.09	$35.15	$34.89	$35.07	$32.27	433,566
2019-02-05	$34.91	$35.21	$34.72	$35.10	$32.29	551,766
2019-02-04	$34.61	$34.94	$34.21	$34.92	$32.13	565,612
2019-02-01	$35.00	$35.02	$34.28	$34.69	$31.92	1,053,342
2019-01-31	$34.47	$35.15	$34.32	$35.05	$32.25	3,448,414
2019-01-30	$33.88	$34.56	$33.82	$34.32	$31.58	806,627
2019-01-29	$34.24	$34.45	$33.88	$33.88	$31.17	482,593
2019-01-28	$34.16	$34.32	$33.88	$34.02	$31.30	552,412
2019-01-25	$34.54	$34.64	$34.13	$34.20	$31.46	439,142
2019-01-24	$34.53	$34.75	$34.33	$34.62	$31.85	437,027
2019-01-23	$33.93	$34.61	$33.92	$34.53	$31.77	559,733
2019-01-22	$34.08	$34.36	$33.72	$33.96	$31.24	650,857
2019-01-18	$34.16	$34.40	$33.89	$34.08	$31.35	853,023
2019-01-17	$33.85	$34.33	$33.80	$34.17	$31.44	905,996
2019-01-16	$33.79	$34.24	$33.79	$33.97	$31.25	688,399
2019-01-15	$33.55	$34.24	$33.55	$33.95	$31.23	635,506
2019-01-14	$33.83	$33.88	$33.36	$33.53	$30.85	806,033
2019-01-11	$33.86	$34.11	$33.76	$33.91	$31.20	382,234
2019-01-10	$33.23	$33.96	$33.18	$33.93	$31.22	496,906
2019-01-09	$33.45	$33.62	$33.11	$33.14	$30.49	432,962
2019-01-08	$33.15	$33.60	$33.15	$33.56	$30.88	565,548
2019-01-07	$33.35	$33.67	$33.07	$33.16	$30.51	544,809
2019-01-04	$33.06	$33.71	$33.03	$33.45	$30.77	934,737
2019-01-03	$32.86	$33.48	$32.84	$33.19	$30.54	670,555
2019-01-02	$34.00	$34.00	$32.70	$32.83	$30.20	995,121
2018-12-31	$33.85	$34.27	$33.60	$34.19	$31.46	928,053
2018-12-28	$33.60	$34.02	$33.43	$33.82	$31.12	836,979
2018-12-27	$32.92	$33.50	$32.43	$33.50	$30.82	886,042
2018-12-26	$32.60	$33.20	$32.16	$33.15	$30.50	838,484
2018-12-24	$33.77	$33.89	$32.23	$32.38	$29.79	512,615
2018-12-21	$34.41	$35.23	$33.86	$33.87	$31.16	1,927,128
2018-12-20	$34.32	$34.90	$33.86	$34.52	$31.76	1,169,705
2018-12-19	$34.39	$34.67	$34.04	$34.34	$31.59	621,809
2018-12-18	$34.70	$34.76	$34.26	$34.33	$31.58	924,569
2018-12-17	$35.89	$35.89	$34.45	$34.59	$31.82	852,931
2018-12-14	$35.72	$35.84	$35.54	$35.78	$32.92	389,166
2018-12-13	$35.44	$35.96	$35.38	$35.79	$32.93	486,621
2018-12-12	$35.35	$35.65	$35.22	$35.35	$32.52	764,198
2018-12-11	$35.37	$35.46	$35.02	$35.19	$32.38	584,689
2018-12-10	$35.42	$35.47	$34.79	$35.23	$32.41	616,269
2018-12-07	$34.90	$35.46	$34.90	$35.39	$32.56	797,590
2018-12-06	$34.59	$35.05	$34.49	$35.02	$32.22	1,467,072
2018-12-04	$34.20	$34.79	$34.10	$34.25	$31.51	895,100
2018-12-03	$34.17	$34.17	$33.57	$34.06	$31.34	901,685
2018-11-30	$33.86	$34.32	$33.54	$34.29	$31.55	1,339,677
2018-11-29	$34.21	$34.36	$33.71	$33.81	$31.11	694,024
2018-11-28	$34.18	$34.48	$34.10	$34.27	$31.53	648,582
2018-11-27	$34.18	$34.35	$33.99	$34.19	$31.46	423,359
2018-11-26	$34.10	$34.28	$33.95	$34.18	$31.45	510,925
2018-11-23	$33.54	$34.25	$33.41	$34.08	$31.35	259,658
2018-11-21	$33.74	$33.95	$33.51	$33.65	$30.96	473,921
2018-11-20	$33.69	$34.28	$33.69	$33.89	$31.18	1,039,534
2018-11-19	$33.75	$33.90	$33.11	$33.69	$31.00	877,922
2018-11-16	$33.10	$33.50	$32.84	$33.07	$30.43	1,652,444
2018-11-15	$32.32	$32.96	$32.09	$32.95	$30.31	439,282
2018-11-14	$33.03	$33.07	$32.52	$32.59	$29.79	648,909
2018-11-13	$33.14	$33.33	$32.91	$33.04	$30.20	568,522
2018-11-12	$33.12	$33.58	$32.94	$33.03	$30.19	700,498
2018-11-09	$32.24	$33.19	$32.13	$33.13	$30.28	950,944
2018-11-08	$33.31	$33.43	$32.21	$32.37	$29.58	938,246
2018-11-07	$32.79	$33.37	$32.79	$33.15	$30.30	878,060
2018-11-06	$33.50	$33.53	$32.28	$32.59	$29.79	878,714
2018-11-05	$32.90	$33.32	$32.87	$33.03	$30.19	940,737
2018-11-02	$32.84	$32.93	$32.12	$32.92	$30.09	1,011,559
2018-11-01	$32.70	$32.86	$32.28	$32.67	$29.86	917,478
2018-10-31	$32.97	$33.10	$32.22	$32.53	$29.73	1,893,184
2018-10-30	$33.31	$33.35	$32.73	$33.03	$30.19	739,739
2018-10-29	$33.64	$33.78	$32.86	$33.15	$30.30	877,893
2018-10-26	$34.16	$34.28	$32.98	$33.21	$30.35	1,086,180
2018-10-25	$35.23	$35.23	$33.96	$34.13	$31.19	1,110,611
2018-10-24	$34.90	$35.77	$34.72	$35.29	$32.25	1,720,290
2018-10-23	$35.33	$35.55	$34.11	$35.01	$32.00	3,280,027
2018-10-22	$37.73	$38.05	$37.64	$37.88	$34.62	619,577
2018-10-19	$37.31	$37.90	$37.19	$37.72	$34.47	586,714
2018-10-18	$37.16	$37.35	$37.07	$37.23	$34.03	385,168
2018-10-17	$37.03	$37.29	$36.91	$37.13	$33.93	304,987
2018-10-16	$36.37	$37.23	$36.21	$37.11	$33.92	352,858
2018-10-15	$36.36	$36.58	$36.23	$36.37	$33.24	379,660
2018-10-12	$36.50	$36.67	$35.97	$36.35	$33.22	589,834
2018-10-11	$37.54	$37.55	$36.46	$36.47	$33.33	635,654
2018-10-10	$37.67	$38.23	$37.52	$37.54	$34.31	463,710
2018-10-09	$37.47	$37.78	$37.38	$37.72	$34.47	565,351
2018-10-08	$37.06	$37.60	$37.06	$37.47	$34.25	300,441
2018-10-05	$36.74	$37.22	$36.74	$37.04	$33.85	211,288
2018-10-04	$36.58	$36.79	$36.41	$36.74	$33.58	405,609
2018-10-03	$36.94	$37.18	$36.41	$36.69	$33.53	304,922
2018-10-02	$36.69	$36.96	$36.56	$36.90	$33.72	353,851
2018-10-01	$36.85	$36.85	$36.19	$36.64	$33.49	547,680
2018-09-28	$36.55	$36.95	$36.55	$36.90	$33.72	505,578
2018-09-27	$36.38	$36.75	$36.30	$36.52	$33.38	529,108
2018-09-26	$36.64	$36.70	$36.17	$36.20	$33.08	433,190
2018-09-25	$36.94	$36.99	$36.50	$36.57	$33.42	313,202
2018-09-24	$37.20	$37.22	$36.92	$37.04	$33.85	479,664
2018-09-21	$37.05	$37.50	$37.03	$37.21	$34.01	975,423
2018-09-20	$36.83	$37.14	$36.65	$37.12	$33.93	435,224
2018-09-19	$37.69	$37.70	$36.69	$36.86	$33.69	381,354
2018-09-18	$37.83	$37.85	$37.48	$37.65	$34.41	465,072
2018-09-17	$37.91	$38.05	$37.64	$37.82	$34.57	430,365
2018-09-14	$37.67	$38.10	$37.55	$38.02	$34.75	560,253
2018-09-13	$37.43	$37.84	$37.39	$37.83	$34.57	334,965
2018-09-12	$37.50	$37.76	$37.36	$37.49	$34.26	318,997
2018-09-11	$37.53	$37.80	$37.42	$37.48	$34.25	379,559
2018-09-10	$37.51	$37.71	$37.22	$37.59	$34.36	351,105
2018-09-07	$37.50	$37.72	$37.34	$37.39	$34.17	328,239
2018-09-06	$37.74	$37.90	$37.59	$37.70	$34.46	434,746
2018-09-05	$37.59	$37.87	$37.44	$37.75	$34.50	522,733
2018-09-04	$37.31	$37.63	$37.13	$37.61	$34.37	479,766
2018-08-31	$37.18	$37.37	$36.95	$37.18	$33.98	406,528
2018-08-30	$37.20	$37.37	$37.05	$37.18	$33.98	377,510
2018-08-29	$37.06	$37.36	$36.95	$37.13	$33.93	748,673
2018-08-28	$37.35	$37.41	$36.88	$36.91	$33.73	597,358
2018-08-27	$37.75	$37.91	$37.27	$37.38	$34.16	319,702
2018-08-24	$37.61	$37.78	$37.43	$37.73	$34.48	265,741
2018-08-23	$37.66	$37.89	$37.50	$37.60	$34.36	258,831
2018-08-22	$37.92	$38.07	$37.54	$37.65	$34.41	380,333
2018-08-21	$37.73	$38.00	$37.66	$37.84	$34.58	544,540
2018-08-20	$38.01	$38.24	$37.68	$37.90	$34.64	502,094
2018-08-17	$37.48	$37.89	$37.44	$37.71	$34.46	485,074
2018-08-16	$37.30	$37.57	$37.13	$37.55	$34.32	327,610
2018-08-15	$37.24	$37.56	$37.12	$37.50	$34.07	340,983
2018-08-14	$37.28	$37.45	$37.10	$37.23	$33.83	331,033
2018-08-13	$37.26	$37.34	$37.05	$37.10	$33.71	283,721
2018-08-10	$37.46	$37.74	$37.27	$37.27	$33.87	315,130
2018-08-09	$37.22	$37.48	$37.08	$37.43	$34.01	324,587
2018-08-08	$37.16	$37.34	$37.01	$37.21	$33.81	399,948
2018-08-07	$37.40	$37.44	$37.10	$37.26	$33.86	495,647
2018-08-06	$36.99	$37.40	$36.99	$37.40	$33.98	424,619
2018-08-03	$36.64	$37.12	$36.53	$36.93	$33.56	601,605
2018-08-02	$36.29	$36.92	$36.04	$36.70	$33.35	583,646
2018-08-01	$36.80	$36.89	$36.06	$36.28	$32.97	507,780
2018-07-31	$36.74	$37.03	$36.54	$36.94	$33.57	944,429
2018-07-30	$36.77	$36.91	$36.49	$36.54	$33.20	453,804
2018-07-27	$37.04	$37.17	$36.73	$36.82	$33.46	404,009
2018-07-26	$36.80	$37.09	$36.76	$37.07	$33.68	473,060
2018-07-25	$36.76	$36.78	$36.41	$36.60	$33.26	470,408
2018-07-24	$36.41	$36.64	$36.07	$36.58	$33.24	403,468
2018-07-23	$36.49	$36.60	$36.29	$36.50	$33.17	398,890
2018-07-20	$36.69	$36.75	$36.28	$36.43	$33.10	461,843
2018-07-19	$36.27	$36.82	$36.27	$36.69	$33.34	344,612
2018-07-18	$36.34	$36.43	$36.01	$36.31	$32.99	386,310
2018-07-17	$36.41	$36.49	$36.23	$36.41	$33.08	290,975
2018-07-16	$36.41	$36.42	$36.09	$36.33	$33.01	354,995
2018-07-13	$36.20	$36.39	$36.11	$36.37	$33.05	402,960
2018-07-12	$36.21	$36.25	$35.85	$36.20	$32.89	403,727
2018-07-11	$35.92	$36.24	$35.81	$36.15	$32.85	481,219
2018-07-10	$35.49	$36.00	$35.12	$35.87	$32.59	619,399
2018-07-09	$36.70	$36.72	$35.40	$35.44	$32.20	626,653
2018-07-06	$36.25	$36.81	$36.17	$36.71	$33.36	509,595
2018-07-05	$35.92	$36.22	$35.65	$36.21	$32.90	458,154
2018-07-03	$35.46	$36.08	$35.36	$35.91	$32.63	398,595
2018-07-02	$35.10	$35.60	$35.03	$35.44	$32.20	512,825
2018-06-29	$35.26	$35.49	$35.03	$35.18	$31.97	745,037
2018-06-28	$35.22	$35.53	$35.15	$35.27	$32.05	435,093
2018-06-27	$35.08	$35.34	$34.93	$35.22	$32.00	601,029
2018-06-26	$34.93	$35.38	$34.85	$35.14	$31.93	751,906
2018-06-25	$34.49	$35.19	$34.45	$35.09	$31.88	687,464
2018-06-22	$34.13	$34.47	$33.99	$34.37	$31.23	736,612
2018-06-21	$34.23	$34.30	$33.92	$34.02	$30.91	315,615
2018-06-20	$34.25	$34.37	$34.11	$34.26	$31.13	458,618
2018-06-19	$33.82	$34.30	$33.82	$34.21	$31.08	669,576
2018-06-18	$33.54	$33.89	$33.50	$33.86	$30.77	706,505
2018-06-15	$33.27	$33.51	$32.91	$33.51	$30.45	1,590,493
2018-06-14	$33.20	$33.38	$33.07	$33.28	$30.24	704,563
2018-06-13	$33.59	$33.72	$33.10	$33.14	$30.11	554,753
2018-06-12	$33.13	$33.58	$33.13	$33.55	$30.49	560,047
2018-06-11	$33.76	$33.76	$33.03	$33.13	$30.10	720,206
2018-06-08	$33.83	$33.95	$33.64	$33.73	$30.65	591,326
2018-06-07	$33.73	$33.98	$33.58	$33.75	$30.67	380,882
2018-06-06	$34.00	$34.13	$33.28	$33.70	$30.62	745,091
2018-06-05	$34.45	$34.53	$33.88	$34.00	$30.89	503,615
2018-06-04	$34.76	$34.92	$34.31	$34.42	$31.28	533,330
2018-06-01	$35.08	$35.09	$34.38	$34.71	$31.54	714,999
2018-05-31	$35.54	$35.60	$34.70	$34.70	$31.53	602,431
2018-05-30	$35.17	$35.86	$35.16	$35.69	$32.43	615,995
2018-05-29	$34.78	$35.35	$34.70	$35.17	$31.96	405,142
2018-05-25	$34.56	$34.84	$34.47	$34.82	$31.64	390,049
2018-05-24	$34.10	$34.55	$33.97	$34.54	$31.38	344,732
2018-05-23	$33.77	$34.09	$33.75	$34.02	$30.91	265,181
2018-05-22	$33.77	$34.03	$33.67	$33.76	$30.68	385,568
2018-05-21	$33.36	$33.77	$33.25	$33.66	$30.59	435,337
2018-05-18	$33.16	$33.44	$33.11	$33.34	$30.29	518,402
2018-05-17	$33.10	$33.27	$32.89	$33.17	$30.14	404,650
2018-05-16	$33.69	$33.77	$33.24	$33.37	$30.14	391,306
2018-05-15	$34.16	$34.16	$33.47	$33.65	$30.39	480,274
2018-05-14	$34.76	$34.83	$34.18	$34.25	$30.93	310,123
2018-05-11	$34.71	$34.85	$34.47	$34.71	$31.35	455,926
2018-05-10	$34.33	$34.63	$34.18	$34.62	$31.26	372,693
2018-05-09	$34.98	$34.98	$34.07	$34.18	$30.87	566,453
2018-05-08	$35.18	$35.35	$34.53	$34.63	$31.27	533,046
2018-05-07	$35.48	$35.52	$35.27	$35.36	$31.93	429,756
2018-05-04	$35.15	$35.60	$35.05	$35.47	$32.03	391,510
2018-05-03	$35.15	$35.38	$34.60	$35.18	$31.77	445,345
2018-05-02	$35.35	$35.53	$34.88	$35.23	$31.82	527,055
2018-05-01	$35.11	$35.60	$34.99	$35.49	$32.05	619,619
2018-04-30	$35.06	$35.41	$35.05	$35.15	$31.74	1,037,792
2018-04-27	$34.72	$35.14	$34.66	$35.01	$31.62	451,074
2018-04-26	$33.68	$34.93	$33.68	$34.79	$31.42	438,301
2018-04-25	$34.53	$34.79	$34.38	$34.52	$31.17	408,035
2018-04-24	$34.48	$34.84	$34.38	$34.60	$31.25	369,175
2018-04-23	$34.19	$34.46	$34.05	$34.42	$31.08	317,793
2018-04-20	$34.23	$34.30	$33.87	$34.18	$30.87	662,611
2018-04-19	$34.24	$34.39	$34.05	$34.26	$30.94	441,629
2018-04-18	$34.55	$34.74	$34.38	$34.39	$31.06	543,967
2018-04-17	$34.00	$34.69	$33.95	$34.54	$31.19	499,241
2018-04-16	$33.63	$34.09	$33.59	$33.94	$30.65	410,161
2018-04-13	$33.43	$33.59	$33.25	$33.41	$30.17	457,512
2018-04-12	$33.57	$33.63	$33.17	$33.32	$30.09	514,147
2018-04-11	$33.61	$33.78	$33.44	$33.61	$30.35	432,521
2018-04-10	$33.94	$33.94	$33.60	$33.68	$30.42	401,468
2018-04-09	$33.75	$33.98	$33.50	$33.81	$30.53	355,093
2018-04-06	$33.95	$34.09	$33.52	$33.69	$30.42	605,204
2018-04-05	$33.66	$34.00	$33.25	$33.97	$30.68	281,190
2018-04-04	$33.45	$33.81	$33.30	$33.66	$30.40	380,746
2018-04-03	$33.40	$33.82	$33.15	$33.63	$30.37	737,258
2018-04-02	$34.00	$34.15	$33.17	$33.39	$30.15	502,238
2018-03-29	$33.64	$34.16	$33.64	$34.06	$30.76	697,008
2018-03-28	$33.36	$33.71	$33.32	$33.59	$30.33	628,064
2018-03-27	$33.00	$33.81	$32.77	$33.34	$30.11	584,206
2018-03-26	$32.76	$33.09	$32.65	$33.02	$29.82	839,991
2018-03-23	$33.37	$33.61	$32.57	$32.59	$29.43	676,164
2018-03-22	$33.63	$33.99	$33.26	$33.26	$30.04	513,850
2018-03-21	$33.86	$34.05	$33.45	$33.62	$30.36	448,653
2018-03-20	$33.68	$33.94	$33.62	$33.84	$30.56	452,200
2018-03-19	$33.96	$34.11	$33.56	$33.75	$30.48	429,639
2018-03-16	$33.47	$34.03	$33.47	$33.91	$30.62	1,825,705
2018-03-15	$33.67	$34.02	$33.47	$33.47	$30.23	705,872
2018-03-14	$33.69	$34.04	$33.44	$33.71	$30.44	513,579
2018-03-13	$34.11	$34.33	$33.46	$33.61	$30.35	547,542
2018-03-12	$33.59	$34.30	$33.58	$34.08	$30.78	784,930
2018-03-09	$33.56	$33.83	$33.42	$33.61	$30.35	427,420
2018-03-08	$33.41	$33.64	$33.17	$33.52	$30.27	703,775
2018-03-07	$33.04	$33.53	$32.93	$33.43	$30.19	749,000
2018-03-06	$33.53	$33.53	$32.92	$33.20	$29.98	763,588
2018-03-05	$32.37	$33.65	$32.37	$33.57	$30.32	1,355,878
2018-03-02	$33.57	$33.80	$32.37	$32.50	$29.35	1,074,876
2018-03-01	$34.22	$34.40	$33.27	$33.66	$30.40	1,177,477
2018-02-28	$33.96	$34.95	$33.53	$34.19	$30.88	809,131
2018-02-27	$35.10	$35.33	$34.49	$34.51	$31.17	747,690
2018-02-26	$34.75	$35.18	$34.72	$35.00	$31.61	709,033
2018-02-23	$34.17	$35.00	$34.14	$35.00	$31.61	396,652
2018-02-22	$34.13	$34.43	$33.87	$34.05	$30.75	391,213
2018-02-21	$34.49	$34.85	$34.09	$34.09	$30.79	558,358
2018-02-20	$34.68	$34.87	$34.41	$34.51	$31.17	482,590
2018-02-16	$34.37	$35.03	$34.37	$34.87	$31.49	510,396
2018-02-15	$34.08	$34.42	$33.89	$34.41	$31.07	473,182
2018-02-14	$33.86	$34.31	$33.72	$34.21	$30.71	521,144
2018-02-13	$33.79	$34.20	$33.47	$34.09	$30.60	378,401
2018-02-12	$33.78	$34.06	$33.40	$33.87	$30.41	736,250
2018-02-09	$33.32	$33.97	$33.00	$33.70	$30.25	1,020,327
2018-02-08	$33.99	$34.22	$33.13	$33.13	$29.74	660,613
2018-02-07	$34.03	$34.61	$33.87	$34.06	$30.58	697,215
2018-02-06	$33.94	$34.21	$33.16	$34.03	$30.55	1,234,848
2018-02-05	$35.18	$35.54	$34.26	$34.29	$30.78	973,234
2018-02-02	$35.36	$35.63	$35.24	$35.31	$31.70	662,884
2018-02-01	$36.21	$36.29	$35.48	$35.53	$31.90	723,196
2018-01-31	$36.45	$36.45	$35.96	$36.21	$32.51	2,015,755
2018-01-30	$36.19	$36.68	$36.16	$36.34	$32.62	781,659
2018-01-29	$36.53	$36.58	$36.11	$36.34	$32.62	795,315
2018-01-26	$36.48	$36.72	$36.15	$36.69	$32.94	626,488
2018-01-25	$36.17	$36.45	$35.98	$36.43	$32.70	1,039,341
2018-01-24	$35.99	$36.26	$35.87	$36.11	$32.42	785,720
2018-01-23	$35.75	$36.34	$35.71	$35.89	$32.22	1,131,210
2018-01-22	$35.90	$36.13	$35.66	$35.69	$32.04	572,034
2018-01-19	$35.43	$35.87	$35.36	$35.72	$32.07	505,564
2018-01-18	$35.51	$35.68	$35.19	$35.39	$31.77	640,595
2018-01-17	$35.66	$35.79	$35.41	$35.58	$31.94	758,088
2018-01-16	$35.00	$36.00	$34.69	$35.38	$31.76	1,195,111
2018-01-12	$36.29	$36.29	$35.06	$35.12	$31.53	1,311,551
2018-01-11	$36.66	$36.72	$36.28	$36.37	$32.65	632,765
2018-01-10	$37.21	$37.25	$36.60	$36.73	$32.97	788,042
2018-01-09	$37.80	$37.82	$37.20	$37.38	$33.56	608,947
2018-01-08	$37.70	$37.83	$37.55	$37.71	$33.85	783,894
2018-01-05	$37.94	$38.11	$37.35	$37.71	$33.85	986,654
2018-01-04	$38.20	$38.50	$37.83	$37.88	$34.01	590,311
2018-01-03	$38.68	$38.85	$38.09	$38.26	$34.35	661,212
2018-01-02	$39.15	$39.38	$38.50	$38.65	$34.70	836,464
2017-12-29	$39.44	$39.55	$39.18	$39.23	$35.22	495,608
2017-12-28	$39.24	$39.36	$38.90	$39.33	$35.31	425,353
2017-12-27	$38.83	$39.52	$38.83	$39.08	$35.08	615,232
2017-12-26	$38.71	$39.37	$38.71	$38.80	$34.83	604,501
2017-12-22	$38.35	$38.56	$38.21	$38.52	$34.58	460,801
2017-12-21	$37.69	$38.51	$37.69	$38.33	$34.41	801,787
2017-12-20	$37.60	$38.07	$37.53	$37.76	$33.90	465,656
2017-12-19	$38.11	$38.11	$37.54	$37.59	$33.75	513,897
2017-12-18	$38.25	$38.44	$37.85	$38.03	$34.14	453,603
2017-12-15	$37.79	$38.42	$37.66	$38.14	$34.24	1,378,329
2017-12-14	$37.60	$37.90	$37.26	$37.55	$33.71	580,610
2017-12-13	$37.35	$37.81	$37.22	$37.59	$33.75	557,057
2017-12-12	$38.04	$38.04	$37.27	$37.27	$33.46	634,987
2017-12-11	$37.75	$38.18	$37.60	$38.13	$34.23	767,216
2017-12-08	$37.91	$38.19	$37.60	$38.18	$34.28	674,252
2017-12-07	$37.61	$37.93	$37.52	$37.83	$33.96	790,230
2017-12-06	$37.44	$37.70	$37.43	$37.63	$33.78	475,181
2017-12-05	$37.65	$37.65	$37.29	$37.40	$33.58	685,711
2017-12-04	$37.84	$38.18	$37.44	$37.67	$33.82	1,079,691
2017-12-01	$38.07	$38.20	$37.35	$37.75	$33.89	575,894
2017-11-30	$37.42	$38.04	$37.33	$37.99	$34.10	531,821
2017-11-29	$36.73	$37.54	$36.73	$37.44	$33.61	487,609
2017-11-28	$36.67	$36.82	$36.61	$36.79	$33.03	318,650
2017-11-27	$36.60	$36.78	$36.53	$36.64	$32.89	369,169
2017-11-24	$36.57	$36.80	$36.49	$36.57	$32.83	153,820
2017-11-22	$36.44	$36.59	$36.24	$36.54	$32.80	327,464
2017-11-21	$36.29	$36.47	$36.27	$36.45	$32.72	323,487
2017-11-20	$36.45	$36.48	$36.08	$36.23	$32.52	468,786
2017-11-17	$36.43	$36.58	$36.09	$36.37	$32.65	398,662
2017-11-16	$36.55	$36.71	$36.31	$36.61	$32.87	406,434
2017-11-15	$37.22	$37.30	$36.70	$36.72	$32.78	540,434
2017-11-14	$36.47	$37.12	$36.44	$37.09	$33.11	649,623
2017-11-13	$35.94	$36.52	$35.78	$36.44	$32.53	668,603
2017-11-10	$36.10	$36.17	$35.95	$35.98	$32.12	390,870
2017-11-09	$36.50	$36.62	$36.12	$36.17	$32.29	568,208
2017-11-08	$36.25	$36.60	$36.17	$36.56	$32.64	453,601
2017-11-07	$36.07	$36.33	$36.02	$36.28	$32.39	389,343
2017-11-06	$36.01	$36.26	$35.93	$36.08	$32.21	588,290
2017-11-03	$35.87	$36.20	$35.83	$36.03	$32.17	597,934
2017-11-02	$35.65	$36.08	$35.51	$35.93	$32.08	546,882
2017-11-01	$35.73	$35.84	$35.20	$35.43	$31.63	492,617
2017-10-31	$35.29	$35.53	$35.24	$35.48	$31.67	1,704,332
2017-10-30	$35.56	$35.60	$35.31	$35.42	$31.62	493,481
2017-10-27	$35.50	$35.70	$35.27	$35.62	$31.80	389,564
2017-10-26	$35.51	$35.75	$35.34	$35.47	$31.67	424,049
2017-10-25	$35.13	$35.42	$34.34	$35.35	$31.56	733,043
2017-10-24	$35.87	$35.87	$35.11	$35.21	$31.43	556,995
2017-10-23	$36.00	$36.05	$35.69	$35.88	$32.03	391,094
2017-10-20	$36.16	$36.27	$35.83	$36.02	$32.16	580,660
2017-10-19	$35.70	$36.06	$35.70	$36.03	$32.17	551,049
2017-10-18	$35.05	$35.43	$35.02	$35.30	$31.51	456,332
2017-10-17	$34.85	$35.26	$34.85	$35.26	$31.48	262,205
2017-10-16	$34.81	$34.96	$34.59	$34.90	$31.16	375,379
2017-10-13	$35.00	$35.15	$34.76	$34.81	$31.08	359,780
2017-10-12	$34.70	$35.00	$34.69	$34.90	$31.16	336,103
2017-10-11	$34.56	$34.85	$34.56	$34.70	$30.98	371,059
2017-10-10	$34.40	$34.62	$34.29	$34.59	$30.88	261,648
2017-10-09	$34.38	$34.50	$34.25	$34.29	$30.61	279,942
2017-10-06	$34.20	$34.40	$34.08	$34.25	$30.58	271,516
2017-10-05	$34.23	$34.32	$34.07	$34.30	$30.62	282,618
2017-10-04	$33.78	$34.22	$33.64	$34.16	$30.50	397,362
2017-10-03	$33.60	$33.79	$33.38	$33.77	$30.15	396,764
2017-10-02	$33.18	$33.70	$33.12	$33.63	$30.02	471,355
2017-09-29	$33.23	$33.30	$33.02	$33.19	$29.63	615,527
2017-09-28	$33.09	$33.25	$32.82	$33.25	$29.68	369,323
2017-09-27	$33.55	$33.76	$32.82	$33.19	$29.63	613,378
2017-09-26	$33.77	$33.98	$33.66	$33.68	$30.07	383,223
2017-09-25	$33.71	$33.90	$33.61	$33.85	$30.22	426,798
2017-09-22	$33.61	$33.80	$33.44	$33.75	$30.13	585,195
2017-09-21	$33.71	$33.79	$33.44	$33.49	$29.90	396,970
2017-09-20	$33.82	$34.03	$33.51	$33.73	$30.11	604,783
2017-09-19	$33.79	$33.91	$33.66	$33.75	$30.13	490,191
2017-09-18	$33.99	$34.01	$33.62	$33.79	$30.17	392,842
2017-09-15	$33.93	$34.06	$33.75	$34.01	$30.36	757,969
2017-09-14	$33.68	$33.94	$33.49	$33.93	$30.29	422,216
2017-09-13	$33.84	$34.04	$33.69	$33.70	$30.09	426,292
2017-09-12	$34.61	$34.63	$33.77	$33.88	$30.25	314,971
2017-09-11	$34.14	$34.66	$34.14	$34.62	$30.91	367,033
2017-09-08	$33.88	$34.16	$33.67	$34.14	$30.48	436,621
2017-09-07	$33.68	$33.93	$33.60	$33.91	$30.27	456,043
2017-09-06	$33.60	$33.65	$33.43	$33.62	$30.01	322,756
2017-09-05	$33.57	$33.63	$33.28	$33.51	$29.92	400,445
2017-09-01	$33.54	$33.56	$33.32	$33.53	$29.93	429,808
2017-08-31	$33.44	$33.55	$33.31	$33.40	$29.82	484,909
2017-08-30	$33.64	$33.68	$33.39	$33.43	$29.84	271,746
2017-08-29	$33.95	$34.06	$33.67	$33.69	$30.08	264,127
2017-08-28	$34.05	$34.19	$33.81	$33.87	$30.24	379,515
2017-08-25	$34.04	$34.21	$33.83	$34.00	$30.35	346,969
2017-08-24	$33.90	$34.02	$33.70	$33.97	$30.33	284,513
2017-08-23	$33.73	$33.85	$33.56	$33.82	$30.19	388,159
2017-08-22	$33.80	$33.82	$33.59	$33.74	$30.12	316,077
2017-08-21	$33.60	$33.80	$33.53	$33.76	$30.14	316,813
2017-08-18	$33.52	$33.75	$33.33	$33.56	$29.96	364,003
2017-08-17	$33.81	$33.89	$33.58	$33.58	$29.98	344,689
2017-08-16	$33.81	$34.00	$33.78	$33.82	$30.19	357,269
2017-08-15	$33.52	$33.85	$33.41	$33.78	$30.16	223,631
2017-08-14	$33.58	$33.80	$33.41	$33.70	$30.09	433,324
2017-08-11	$33.72	$33.85	$33.42	$33.60	$29.81	516,740
2017-08-10	$34.12	$34.22	$33.83	$33.94	$30.12	499,582
2017-08-09	$34.15	$34.30	$34.06	$34.25	$30.39	349,881
2017-08-08	$33.96	$34.31	$33.93	$34.23	$30.37	428,226
2017-08-07	$33.72	$34.05	$33.66	$33.97	$30.14	458,682
2017-08-04	$33.46	$33.88	$33.44	$33.71	$29.91	481,148
2017-08-03	$33.77	$33.82	$33.14	$33.59	$29.81	647,219
2017-08-02	$33.63	$33.67	$33.37	$33.58	$29.80	416,818
2017-08-01	$33.41	$33.71	$33.22	$33.66	$29.87	439,307
2017-07-31	$33.40	$33.46	$33.13	$33.38	$29.62	691,994
2017-07-28	$33.29	$33.46	$33.17	$33.41	$29.65	378,527
2017-07-27	$33.45	$33.47	$33.12	$33.34	$29.58	469,298
2017-07-26	$33.28	$33.55	$33.22	$33.43	$29.66	520,137
2017-07-25	$33.24	$33.40	$33.08	$33.35	$29.59	860,898
2017-07-24	$33.68	$33.68	$33.19	$33.21	$29.47	408,104
2017-07-21	$33.34	$33.68	$33.29	$33.68	$29.89	297,503
2017-07-20	$33.04	$33.41	$33.04	$33.30	$29.55	298,047
2017-07-19	$32.92	$32.99	$32.70	$32.98	$29.26	346,288
2017-07-18	$32.73	$32.97	$32.56	$32.87	$29.17	664,251
2017-07-17	$32.63	$32.78	$32.48	$32.67	$28.99	505,525
2017-07-14	$32.65	$32.90	$32.58	$32.58	$28.91	381,959
2017-07-13	$32.71	$32.72	$32.40	$32.47	$28.81	615,181
2017-07-12	$32.76	$33.03	$32.68	$32.71	$29.03	569,114
2017-07-11	$32.64	$32.70	$32.30	$32.44	$28.79	641,069
2017-07-10	$32.80	$32.91	$32.63	$32.64	$28.96	553,025
2017-07-07	$32.61	$32.91	$32.55	$32.79	$29.10	364,487
2017-07-06	$32.69	$32.84	$32.56	$32.62	$28.95	427,672
2017-07-05	$33.08	$33.18	$32.69	$32.87	$29.17	788,580
2017-07-03	$33.42	$33.48	$33.04	$33.04	$29.32	636,608
2017-06-30	$33.39	$33.63	$33.29	$33.30	$29.55	748,826
2017-06-29	$33.39	$33.41	$32.85	$33.35	$29.59	1,163,547
2017-06-28	$33.67	$33.85	$33.50	$33.61	$29.82	855,708
2017-06-27	$33.61	$33.72	$33.44	$33.54	$29.76	765,526
2017-06-26	$33.53	$33.91	$33.43	$33.69	$29.89	556,704
2017-06-23	$33.38	$33.60	$33.31	$33.52	$29.74	842,001
2017-06-22	$33.39	$33.56	$33.31	$33.44	$29.67	364,927
2017-06-21	$33.72	$33.78	$33.37	$33.47	$29.70	331,071
2017-06-20	$33.70	$33.84	$33.62	$33.78	$29.97	406,018
2017-06-19	$34.37	$34.39	$33.66	$33.75	$29.95	555,216
2017-06-16	$34.14	$34.41	$34.08	$34.35	$30.48	1,284,542
2017-06-15	$33.99	$34.26	$33.79	$34.24	$30.38	386,936
2017-06-14	$33.88	$34.19	$33.84	$34.01	$30.18	544,895
2017-06-13	$33.41	$33.66	$33.29	$33.62	$29.83	532,024
2017-06-12	$32.99	$33.46	$32.99	$33.33	$29.58	606,728
2017-06-09	$32.68	$32.99	$32.48	$32.99	$29.27	472,997
2017-06-08	$32.83	$32.83	$32.44	$32.69	$29.01	565,036
2017-06-07	$32.74	$33.04	$32.68	$32.98	$29.26	441,870
2017-06-06	$32.89	$33.09	$32.73	$32.79	$29.10	464,853
2017-06-05	$33.09	$33.28	$32.95	$32.98	$29.26	333,292
2017-06-02	$33.27	$33.46	$33.09	$33.21	$29.47	546,063
2017-06-01	$32.87	$33.22	$32.55	$33.22	$29.48	801,184
2017-05-31	$32.62	$32.83	$32.53	$32.69	$29.01	579,838
2017-05-30	$32.48	$32.72	$32.36	$32.56	$28.89	457,787
2017-05-26	$32.87	$32.89	$32.50	$32.58	$28.91	470,562
2017-05-25	$32.53	$32.87	$32.38	$32.76	$29.07	536,947
2017-05-24	$32.18	$32.54	$32.18	$32.52	$28.86	577,698
2017-05-23	$31.97	$32.24	$31.94	$32.17	$28.55	467,776
2017-05-22	$31.58	$32.06	$31.50	$31.97	$28.37	393,434
2017-05-19	$31.42	$31.68	$31.18	$31.68	$28.11	493,238
2017-05-18	$31.70	$31.78	$31.26	$31.35	$27.82	631,131
2017-05-17	$31.39	$31.72	$31.30	$31.59	$28.03	531,829
2017-05-16	$31.85	$31.86	$31.55	$31.62	$28.06	451,705
2017-05-15	$31.65	$31.86	$31.62	$31.76	$28.18	663,454
2017-05-12	$31.71	$31.93	$31.62	$31.76	$28.01	478,541
2017-05-11	$31.53	$31.72	$31.29	$31.67	$27.93	510,281
2017-05-10	$31.36	$31.71	$31.33	$31.66	$27.93	690,944
2017-05-09	$31.86	$31.89	$31.25	$31.30	$27.61	728,111
2017-05-08	$32.20	$32.30	$31.90	$31.99	$28.22	548,693
2017-05-05	$31.76	$32.17	$31.76	$32.16	$28.37	655,405
2017-05-04	$32.58	$32.66	$31.56	$31.73	$27.99	1,196,357
2017-05-03	$33.00	$33.00	$32.65	$32.72	$28.86	507,827
2017-05-02	$32.95	$33.11	$32.86	$33.02	$29.12	652,939
2017-05-01	$33.11	$33.15	$32.74	$32.94	$29.05	528,023
2017-04-28	$33.37	$33.37	$32.77	$33.09	$29.19	2,453,698
2017-04-27	$33.32	$33.69	$33.31	$33.37	$29.43	601,893
2017-04-26	$33.10	$33.45	$32.84	$33.27	$29.35	845,093
2017-04-25	$33.15	$33.33	$33.07	$33.16	$29.25	744,336
2017-04-24	$33.30	$33.32	$32.96	$33.19	$29.27	947,534
2017-04-21	$32.81	$33.24	$32.81	$33.21	$29.29	722,492
2017-04-20	$32.81	$32.88	$32.49	$32.78	$28.91	594,076
2017-04-19	$32.93	$32.93	$32.67	$32.84	$28.97	752,078
2017-04-18	$32.97	$33.04	$32.82	$32.92	$29.04	658,464
2017-04-17	$32.70	$32.97	$32.70	$32.94	$29.05	595,079
2017-04-13	$32.81	$32.85	$32.55	$32.70	$28.84	530,238
2017-04-12	$32.87	$32.87	$32.55	$32.80	$28.93	542,072
2017-04-11	$32.51	$32.75	$32.37	$32.75	$28.89	712,235
2017-04-10	$32.42	$32.58	$32.22	$32.53	$28.69	669,500
2017-04-07	$32.37	$32.56	$32.22	$32.36	$28.54	486,443
2017-04-06	$32.42	$32.46	$32.08	$32.36	$28.54	503,072
2017-04-05	$32.23	$32.55	$32.12	$32.50	$28.67	625,747
2017-04-04	$32.12	$32.42	$32.06	$32.29	$28.48	519,385
2017-04-03	$32.18	$32.25	$31.92	$32.13	$28.34	651,784
2017-03-31	$31.98	$32.31	$31.98	$32.15	$28.36	614,475
2017-03-30	$32.04	$32.20	$31.77	$32.00	$28.23	445,812
2017-03-29	$32.02	$32.32	$31.80	$32.20	$28.40	891,176
2017-03-28	$31.88	$32.16	$31.68	$32.12	$28.33	608,000
2017-03-27	$32.11	$32.22	$31.61	$31.90	$28.14	689,999
2017-03-24	$31.77	$31.94	$31.72	$31.85	$28.09	437,543
2017-03-23	$31.86	$32.11	$31.58	$31.66	$27.93	516,719
2017-03-22	$31.91	$32.21	$31.79	$31.96	$28.19	482,198
2017-03-21	$31.71	$31.98	$31.49	$31.90	$28.14	654,964
2017-03-20	$32.15	$32.23	$31.56	$31.73	$27.99	486,060
2017-03-17	$31.23	$32.21	$31.23	$32.07	$28.29	1,973,719
2017-03-16	$31.59	$31.64	$31.07	$31.19	$27.51	465,770
2017-03-15	$31.16	$31.88	$31.16	$31.71	$27.97	575,826
2017-03-14	$31.20	$31.30	$31.05	$31.09	$27.42	469,814
2017-03-13	$31.13	$31.36	$31.03	$31.26	$27.57	697,278
2017-03-10	$30.69	$30.86	$30.50	$30.86	$27.22	494,387
2017-03-09	$30.60	$30.75	$30.38	$30.45	$26.86	442,547
2017-03-08	$31.03	$31.07	$30.55	$30.65	$27.03	405,418
2017-03-07	$31.37	$31.50	$31.19	$31.24	$27.55	302,831
2017-03-06	$31.50	$31.55	$31.35	$31.42	$27.71	400,015
2017-03-03	$32.01	$32.01	$31.41	$31.65	$27.92	559,829
2017-03-02	$31.64	$32.15	$31.61	$32.01	$28.23	584,481
2017-03-01	$31.67	$32.09	$31.44	$31.68	$27.94	1,119,299
2017-02-28	$31.40	$31.90	$31.40	$31.74	$28.00	888,974
2017-02-27	$31.03	$31.40	$30.92	$31.37	$27.67	777,628
2017-02-24	$30.82	$31.18	$30.76	$31.04	$27.38	485,192
2017-02-23	$30.37	$31.05	$30.26	$30.73	$27.11	667,670
2017-02-22	$30.38	$30.58	$30.16	$30.47	$26.88	365,195
2017-02-21	$30.12	$30.43	$30.05	$30.38	$26.80	500,659
2017-02-17	$30.06	$30.26	$29.91	$30.23	$26.66	473,423
2017-02-16	$29.88	$30.16	$29.88	$30.10	$26.55	414,282
2017-02-15	$29.66	$29.92	$29.56	$29.89	$26.36	380,588
2017-02-14	$30.03	$30.09	$29.80	$29.84	$26.32	345,054
2017-02-13	$30.24	$30.30	$30.01	$30.12	$26.57	357,339
2017-02-10	$30.13	$30.38	$30.00	$30.36	$26.61	323,978
2017-02-09	$30.11	$30.18	$30.00	$30.10	$26.38	319,215
2017-02-08	$29.99	$30.20	$29.91	$30.11	$26.39	433,079
2017-02-07	$29.86	$29.99	$29.80	$29.94	$26.24	467,276
2017-02-06	$29.99	$30.12	$29.81	$29.86	$26.17	413,071
2017-02-03	$29.93	$30.17	$29.86	$30.05	$26.34	581,501
2017-02-02	$29.65	$29.91	$29.60	$29.84	$26.15	768,863
2017-02-01	$30.18	$30.24	$29.53	$29.62	$25.96	712,034
2017-01-31	$29.82	$30.42	$29.82	$30.41	$26.65	854,615
2017-01-30	$30.04	$30.06	$29.69	$29.87	$26.18	549,051
2017-01-27	$30.27	$30.38	$29.94	$30.12	$26.40	454,888
2017-01-26	$30.00	$30.27	$30.00	$30.14	$26.42	503,337
2017-01-25	$29.58	$30.10	$29.58	$30.06	$26.35	615,328
2017-01-24	$29.64	$29.71	$29.41	$29.57	$25.92	545,280
2017-01-23	$29.72	$29.81	$29.42	$29.54	$25.89	678,007
2017-01-20	$29.80	$29.94	$29.54	$29.65	$25.99	800,734
2017-01-19	$30.00	$30.15	$29.65	$29.79	$26.11	832,481
2017-01-18	$30.39	$30.49	$30.05	$30.16	$26.43	624,677
2017-01-17	$30.38	$30.71	$30.10	$30.49	$26.72	601,925
2017-01-13	$30.03	$30.33	$30.01	$30.28	$26.54	372,834
2017-01-12	$30.11	$30.22	$29.84	$30.09	$26.37	348,613
2017-01-11	$30.00	$30.18	$29.94	$30.14	$26.42	572,913
2017-01-10	$29.88	$29.96	$29.65	$29.92	$26.22	558,796
2017-01-09	$30.38	$30.38	$29.82	$29.97	$26.27	743,210
2017-01-06	$30.23	$30.39	$30.17	$30.30	$26.56	661,292
2017-01-05	$30.48	$30.59	$30.18	$30.39	$26.64	425,890
2017-01-04	$29.98	$30.65	$29.98	$30.49	$26.72	822,794
2017-01-03	$30.00	$30.01	$29.68	$29.98	$26.28	769,609
2016-12-30	$30.16	$30.17	$29.90	$30.04	$26.33	919,936
2016-12-29	$29.83	$30.09	$29.74	$30.07	$26.36	377,379
2016-12-28	$30.16	$30.17	$29.71	$29.77	$26.09	360,668
2016-12-27	$30.07	$30.25	$29.88	$30.15	$26.43	436,882
2016-12-23	$30.31	$30.31	$30.10	$30.22	$26.49	214,502
2016-12-22	$30.04	$30.27	$30.02	$30.20	$26.47	375,314
2016-12-21	$30.30	$30.48	$30.18	$30.19	$26.46	402,998
2016-12-20	$30.23	$30.51	$30.19	$30.28	$26.54	558,371
2016-12-19	$30.21	$30.37	$29.97	$30.27	$26.53	540,656
2016-12-16	$29.91	$30.28	$29.84	$30.11	$26.39	1,947,355
2016-12-15	$29.59	$30.00	$29.51	$29.88	$26.19	610,917
2016-12-14	$30.81	$30.98	$29.71	$29.75	$26.08	675,986
2016-12-13	$30.43	$30.82	$30.43	$30.61	$26.83	618,243
2016-12-12	$29.87	$30.34	$29.83	$30.32	$26.57	514,576
2016-12-09	$30.16	$30.19	$29.84	$30.10	$26.38	733,274
2016-12-08	$29.76	$30.22	$29.32	$30.18	$26.45	992,603
2016-12-07	$29.54	$29.93	$29.54	$29.86	$26.17	590,889
2016-12-06	$29.73	$29.85	$29.42	$29.53	$25.88	852,919
2016-12-05	$29.60	$29.72	$29.24	$29.71	$26.04	583,533
2016-12-02	$29.90	$30.09	$29.57	$29.74	$26.07	766,576
2016-12-01	$29.83	$30.04	$29.33	$29.63	$25.97	997,758
2016-11-30	$30.91	$30.91	$29.72	$29.73	$26.06	1,146,311
2016-11-29	$30.94	$31.29	$30.81	$31.27	$27.41	866,109
2016-11-28	$30.76	$31.00	$30.76	$30.99	$27.16	610,535
2016-11-25	$30.00	$30.60	$30.00	$30.60	$26.82	335,976
2016-11-23	$30.68	$30.93	$29.88	$29.93	$26.23	708,546
2016-11-22	$29.88	$30.86	$29.71	$30.82	$27.01	1,401,166
2016-11-21	$29.72	$29.84	$29.48	$29.84	$26.15	644,676
2016-11-18	$29.59	$29.77	$29.43	$29.55	$25.90	748,233
2016-11-17	$29.39	$29.72	$29.37	$29.61	$25.95	639,823
2016-11-16	$29.24	$29.48	$29.04	$29.47	$25.83	989,600
2016-11-15	$29.11	$29.34	$29.02	$29.33	$25.71	933,509
2016-11-14	$28.86	$29.23	$28.57	$28.96	$25.38	1,540,711
2016-11-11	$28.62	$29.37	$28.60	$29.12	$25.36	853,128
2016-11-10	$29.11	$29.16	$28.03	$28.67	$24.96	1,274,842
2016-11-09	$29.22	$29.49	$28.95	$29.25	$25.47	989,461
2016-11-08	$29.52	$29.99	$29.52	$29.82	$25.96	724,356
2016-11-07	$29.22	$29.52	$28.86	$29.49	$25.68	868,987
2016-11-04	$29.65	$29.84	$29.00	$29.00	$25.25	980,677
2016-11-03	$29.64	$29.86	$29.45	$29.56	$25.74	895,171
2016-11-02	$30.52	$30.63	$29.24	$29.79	$25.94	1,058,299
2016-11-01	$30.56	$30.59	$29.91	$29.99	$26.11	898,554
2016-10-31	$29.95	$30.78	$29.78	$30.70	$26.73	2,936,824
2016-10-28	$29.91	$30.05	$29.72	$29.83	$25.97	890,173
2016-10-27	$29.77	$29.92	$29.67	$29.91	$26.04	746,484
2016-10-26	$29.88	$30.01	$29.77	$29.86	$26.00	625,093
2016-10-25	$29.68	$29.90	$29.64	$29.90	$26.03	847,873
2016-10-24	$29.87	$29.87	$29.57	$29.71	$25.87	642,973
2016-10-21	$29.46	$29.55	$29.27	$29.54	$25.72	609,652
2016-10-20	$29.53	$29.77	$29.44	$29.61	$25.78	658,815
2016-10-19	$29.88	$29.88	$29.49	$29.49	$25.68	640,717
2016-10-18	$29.82	$30.06	$29.60	$29.93	$26.06	617,416
2016-10-17	$29.58	$29.88	$29.58	$29.69	$25.85	633,676
2016-10-14	$29.53	$29.90	$29.45	$29.56	$25.74	698,924
2016-10-13	$29.55	$29.96	$29.52	$29.77	$25.92	469,774
2016-10-12	$29.23	$29.58	$29.23	$29.52	$25.70	600,945
2016-10-11	$29.31	$29.32	$29.02	$29.21	$25.43	860,395
2016-10-10	$29.11	$29.51	$29.11	$29.43	$25.63	537,350
2016-10-07	$29.53	$29.77	$29.09	$29.11	$25.35	711,872
2016-10-06	$29.23	$29.37	$28.92	$29.36	$25.56	1,274,253
2016-10-05	$29.88	$29.96	$29.39	$29.40	$25.60	1,091,479
2016-10-04	$30.15	$30.19	$29.58	$29.73	$25.89	1,180,348
2016-10-03	$30.46	$30.53	$29.98	$30.23	$26.32	811,269
2016-09-30	$30.97	$31.11	$30.42	$30.48	$26.54	1,150,930
2016-09-29	$31.24	$31.25	$30.74	$30.89	$26.90	549,805
2016-09-28	$31.21	$31.36	$31.04	$31.31	$27.26	609,284
2016-09-27	$31.52	$31.70	$31.17	$31.20	$27.17	556,030
2016-09-26	$31.56	$31.67	$31.30	$31.41	$27.35	804,205
2016-09-23	$31.55	$31.63	$31.25	$31.53	$27.45	979,625
2016-09-22	$31.76	$31.94	$31.51	$31.67	$27.58	1,043,273
2016-09-21	$30.67	$31.67	$30.67	$31.65	$27.56	1,090,754
2016-09-20	$30.65	$30.82	$30.61	$30.67	$26.70	657,452
2016-09-19	$30.17	$30.52	$30.14	$30.50	$26.56	422,325
2016-09-16	$29.79	$30.08	$29.66	$30.07	$26.18	1,275,181
2016-09-15	$29.67	$29.98	$29.55	$29.90	$26.03	473,786
2016-09-14	$29.76	$30.00	$29.53	$29.67	$25.83	917,066
2016-09-13	$30.04	$30.16	$29.72	$29.73	$25.89	929,776
2016-09-12	$29.90	$30.27	$29.75	$30.19	$26.29	776,435
2016-09-09	$30.86	$30.93	$29.89	$29.89	$26.03	948,841
2016-09-08	$31.05	$31.31	$30.99	$31.09	$27.07	582,810
2016-09-07	$31.10	$31.60	$30.88	$31.13	$27.11	791,498
2016-09-06	$31.07	$31.33	$30.99	$31.11	$27.09	825,341
2016-09-02	$30.58	$30.99	$30.53	$30.98	$26.97	745,559
2016-09-01	$30.46	$30.54	$30.29	$30.37	$26.44	1,167,744
2016-08-31	$30.60	$30.63	$30.24	$30.41	$26.48	1,059,449
2016-08-30	$31.16	$31.30	$30.50	$30.53	$26.58	701,004
2016-08-29	$31.00	$31.28	$31.00	$31.03	$27.02	637,311
2016-08-26	$31.48	$31.68	$30.84	$30.87	$26.88	517,417
2016-08-25	$31.50	$31.67	$31.42	$31.44	$27.38	485,379
2016-08-24	$31.59	$31.66	$31.24	$31.50	$27.43	458,764
2016-08-23	$31.61	$31.82	$31.61	$31.64	$27.55	592,835
2016-08-22	$31.48	$31.68	$31.41	$31.61	$27.52	452,114
2016-08-19	$31.59	$31.69	$31.29	$31.46	$27.39	596,599
2016-08-18	$31.54	$31.79	$31.50	$31.79	$27.68	642,561
2016-08-17	$31.26	$31.63	$31.06	$31.52	$27.45	884,615
2016-08-16	$31.99	$31.99	$31.25	$31.26	$27.22	681,742
2016-08-15	$32.66	$32.70	$32.10	$32.11	$27.79	469,204
2016-08-12	$32.85	$32.95	$32.58	$32.58	$28.20	259,804
2016-08-11	$32.80	$32.80	$32.48	$32.63	$28.24	623,010
2016-08-10	$32.68	$32.77	$32.43	$32.67	$28.27	761,270
2016-08-09	$32.74	$32.82	$32.55	$32.66	$28.26	521,862
2016-08-08	$33.09	$33.26	$32.63	$32.71	$28.31	991,224
2016-08-05	$33.69	$33.69	$33.09	$33.12	$28.66	729,977
2016-08-04	$33.90	$34.07	$33.61	$33.72	$29.18	522,593
2016-08-03	$34.06	$34.26	$33.50	$33.82	$29.27	695,878
2016-08-02	$34.69	$34.74	$34.33	$34.40	$29.77	479,665
2016-08-01	$34.56	$34.84	$34.47	$34.79	$30.11	521,296
2016-07-29	$34.30	$34.86	$34.30	$34.64	$29.98	1,232,603
2016-07-28	$34.12	$34.50	$34.10	$34.39	$29.76	475,455
2016-07-27	$34.49	$34.57	$34.00	$34.21	$29.61	1,234,483
2016-07-26	$34.44	$34.63	$34.31	$34.51	$29.87	631,984
2016-07-25	$34.59	$34.65	$34.29	$34.50	$29.86	439,324
2016-07-22	$34.12	$34.62	$34.12	$34.56	$29.91	508,627
2016-07-21	$34.19	$34.19	$33.88	$34.09	$29.50	560,164
2016-07-20	$34.30	$34.34	$34.20	$34.29	$29.68	394,126
2016-07-19	$34.10	$34.28	$33.96	$34.28	$29.67	434,690
2016-07-18	$34.03	$34.20	$34.01	$34.05	$29.47	421,770
2016-07-15	$34.08	$34.24	$33.97	$34.03	$29.45	507,358
2016-07-14	$34.01	$34.08	$33.86	$34.00	$29.42	672,369
2016-07-13	$34.22	$34.25	$34.00	$34.10	$29.51	1,084,920
2016-07-12	$34.26	$34.40	$33.81	$33.86	$29.30	576,817
2016-07-11	$34.58	$34.58	$34.13	$34.41	$29.78	522,072
2016-07-08	$34.32	$34.63	$33.93	$34.61	$29.95	769,487
2016-07-07	$35.26	$35.33	$34.32	$34.40	$29.77	910,636
2016-07-06	$35.62	$35.79	$35.17	$35.42	$30.65	986,709
2016-07-05	$35.25	$35.71	$35.14	$35.62	$30.83	1,124,581
2016-07-01	$35.72	$35.83	$34.92	$35.29	$30.54	791,400
2016-06-30	$34.93	$35.66	$34.83	$35.66	$30.86	1,073,685
2016-06-29	$34.91	$35.12	$34.71	$34.78	$30.10	787,878
2016-06-28	$34.57	$34.70	$34.14	$34.69	$30.02	923,638
2016-06-27	$34.03	$34.65	$33.88	$34.54	$29.89	884,502
2016-06-24	$33.22	$34.27	$33.14	$34.08	$29.49	1,180,425
2016-06-23	$33.55	$33.82	$33.43	$33.82	$29.27	852,359
2016-06-22	$33.69	$33.76	$33.48	$33.49	$28.98	1,452,886
2016-06-21	$33.67	$33.85	$33.45	$33.67	$29.14	819,345
2016-06-20	$33.79	$33.83	$33.31	$33.69	$29.16	1,011,099
2016-06-17	$34.11	$34.25	$33.71	$33.83	$29.28	1,203,222
2016-06-16	$34.02	$34.29	$33.96	$34.25	$29.64	571,545
2016-06-15	$34.16	$34.31	$33.81	$34.04	$29.46	476,548
2016-06-14	$33.93	$34.17	$33.81	$34.16	$29.56	421,357
2016-06-13	$33.90	$34.21	$33.90	$33.96	$29.39	685,391
2016-06-10	$33.75	$34.04	$33.68	$33.81	$29.26	429,824
2016-06-09	$33.56	$33.87	$33.49	$33.86	$29.30	364,627
2016-06-08	$33.26	$33.56	$33.14	$33.56	$29.04	465,120
2016-06-07	$33.11	$33.33	$33.03	$33.21	$28.74	516,101
2016-06-06	$33.36	$33.43	$32.92	$33.12	$28.66	576,403
2016-06-03	$33.34	$33.53	$33.18	$33.36	$28.87	690,566
2016-06-02	$32.77	$33.00	$32.45	$32.99	$28.55	852,283
2016-06-01	$32.29	$32.84	$32.26	$32.84	$28.42	676,616
2016-05-31	$32.25	$32.49	$32.16	$32.31	$27.96	773,379
2016-05-27	$32.07	$32.34	$32.07	$32.32	$27.97	546,196
2016-05-26	$31.87	$32.30	$31.83	$32.26	$27.92	790,625
2016-05-25	$31.77	$31.90	$31.50	$31.75	$27.48	1,180,966
2016-05-24	$31.46	$31.83	$31.37	$31.83	$27.55	632,894
2016-05-23	$31.60	$31.75	$31.40	$31.42	$27.19	456,006
2016-05-20	$31.59	$31.63	$31.27	$31.60	$27.35	738,053
2016-05-19	$31.07	$31.48	$30.83	$31.48	$27.24	554,153
2016-05-18	$31.54	$31.90	$31.08	$31.24	$27.04	752,490
2016-05-17	$32.72	$32.80	$31.62	$31.83	$27.55	757,546
2016-05-16	$32.59	$32.83	$32.46	$32.79	$28.38	439,169
2016-05-13	$32.80	$32.83	$32.46	$32.68	$28.28	631,843
2016-05-12	$32.62	$32.85	$32.53	$32.84	$28.42	716,013
2016-05-11	$32.77	$32.84	$32.36	$32.62	$28.23	468,623
2016-05-10	$32.88	$32.93	$32.73	$32.89	$28.31	623,608
2016-05-09	$32.53	$32.85	$32.45	$32.80	$28.23	637,719
2016-05-06	$32.36	$32.52	$31.92	$32.49	$27.96	776,481
2016-05-05	$32.64	$32.87	$32.34	$32.41	$27.90	896,056
2016-05-04	$31.74	$32.90	$31.65	$32.62	$28.08	975,422
2016-05-03	$32.24	$32.49	$32.11	$32.29	$27.79	727,400
2016-05-02	$31.73	$32.35	$31.68	$32.33	$27.83	1,029,409
2016-04-29	$31.41	$31.69	$31.27	$31.66	$27.25	1,367,274
2016-04-28	$31.41	$31.68	$31.32	$31.50	$27.11	618,674
2016-04-27	$31.60	$31.72	$31.25	$31.66	$27.25	668,321
2016-04-26	$31.23	$31.56	$31.11	$31.49	$27.10	821,206
2016-04-25	$30.88	$31.15	$30.78	$31.15	$26.81	736,962
2016-04-22	$30.41	$30.89	$30.41	$30.83	$26.54	860,437
2016-04-21	$31.43	$31.43	$30.31	$30.44	$26.20	1,026,400
2016-04-20	$32.26	$32.36	$31.51	$31.54	$27.15	634,618
2016-04-19	$32.25	$32.36	$32.03	$32.24	$27.75	634,942
2016-04-18	$31.90	$32.21	$31.81	$32.19	$27.71	954,696
2016-04-15	$31.33	$31.95	$31.21	$31.92	$27.47	915,433
2016-04-14	$31.17	$31.34	$31.08	$31.21	$26.86	765,640
2016-04-13	$31.55	$31.57	$31.04	$31.34	$26.98	745,489
2016-04-12	$31.44	$31.65	$31.35	$31.52	$27.13	639,240
2016-04-11	$31.74	$31.82	$31.47	$31.47	$27.09	534,979
2016-04-08	$31.59	$31.74	$31.52	$31.62	$27.22	690,313
2016-04-07	$31.30	$31.66	$31.24	$31.46	$27.08	680,912
2016-04-06	$31.36	$31.54	$31.20	$31.37	$27.00	485,057
2016-04-05	$31.81	$31.94	$31.35	$31.39	$27.02	584,185
2016-04-04	$31.94	$32.06	$31.71	$31.87	$27.43	623,770
2016-04-01	$31.71	$32.01	$31.65	$31.93	$27.48	662,249
2016-03-31	$32.00	$32.08	$31.80	$31.82	$27.39	914,955
2016-03-30	$32.41	$32.44	$31.95	$31.95	$27.50	770,724
2016-03-29	$31.62	$32.37	$31.55	$32.33	$27.83	781,412
2016-03-28	$31.41	$31.73	$31.41	$31.59	$27.19	517,174
2016-03-24	$31.37	$31.55	$31.25	$31.45	$27.07	752,988
2016-03-23	$31.42	$31.57	$31.29	$31.38	$27.01	652,858
2016-03-22	$31.40	$31.58	$31.30	$31.50	$27.11	758,945
2016-03-21	$31.51	$31.68	$31.22	$31.46	$27.08	792,815
2016-03-18	$32.10	$32.11	$31.42	$31.50	$27.11	1,694,062
2016-03-17	$31.54	$32.15	$31.52	$32.13	$27.66	651,840
2016-03-16	$31.54	$31.67	$31.20	$31.65	$27.24	669,882
2016-03-15	$31.54	$31.94	$31.47	$31.68	$27.27	497,537
2016-03-14	$31.73	$31.78	$31.44	$31.54	$27.15	800,307
2016-03-11	$31.86	$31.96	$31.67	$31.72	$27.30	581,578
2016-03-10	$31.60	$31.85	$31.42	$31.68	$27.27	746,997
2016-03-09	$31.72	$31.91	$31.55	$31.76	$27.34	675,137
2016-03-08	$31.53	$31.77	$31.30	$31.71	$27.29	721,037
2016-03-07	$31.47	$31.64	$31.29	$31.43	$27.05	673,976
2016-03-04	$31.24	$31.59	$30.99	$31.56	$27.16	905,553
2016-03-03	$31.21	$31.48	$30.82	$31.45	$27.07	715,035
2016-03-02	$30.63	$31.30	$30.50	$31.29	$26.93	975,791
2016-03-01	$30.60	$30.92	$30.45	$30.65	$26.38	840,678
2016-02-29	$30.57	$30.94	$30.56	$30.57	$26.31	816,974
2016-02-26	$31.61	$31.62	$30.65	$30.65	$26.38	1,121,755
2016-02-25	$31.36	$31.68	$31.26	$31.66	$27.25	623,781
2016-02-24	$31.08	$31.41	$30.83	$31.32	$26.96	1,058,019
2016-02-23	$31.31	$31.61	$30.96	$31.60	$27.20	855,540
2016-02-22	$31.34	$31.50	$31.30	$31.44	$27.06	410,886
2016-02-19	$31.30	$31.35	$31.13	$31.23	$26.88	676,030
2016-02-18	$31.16	$31.38	$30.98	$31.31	$26.95	1,027,189
2016-02-17	$31.53	$31.55	$30.94	$31.06	$26.73	976,462
2016-02-16	$31.69	$31.74	$31.01	$31.40	$27.03	1,100,406
2016-02-12	$31.74	$31.78	$31.22	$31.57	$27.17	857,857
2016-02-11	$31.89	$32.02	$31.37	$31.52	$27.13	1,130,027
2016-02-10	$32.23	$32.26	$31.81	$32.03	$27.57	915,417
2016-02-09	$31.83	$32.22	$31.66	$32.02	$27.41	659,704
2016-02-08	$31.56	$31.85	$31.39	$31.85	$27.26	842,272
2016-02-05	$31.55	$31.74	$31.29	$31.56	$27.01	902,691
2016-02-04	$32.15	$32.19	$31.50	$31.75	$27.18	1,369,631
2016-02-03	$31.88	$32.34	$31.82	$32.17	$27.54	828,011
2016-02-02	$31.86	$31.99	$31.57	$31.73	$27.16	934,586
2016-02-01	$31.48	$31.98	$31.40	$31.87	$27.28	1,032,569
2016-01-29	$30.77	$31.53	$30.74	$31.53	$26.99	2,452,509
2016-01-28	$30.19	$30.76	$29.98	$30.57	$26.17	821,974
2016-01-27	$29.97	$30.42	$29.84	$30.10	$25.76	683,804
2016-01-26	$29.65	$30.05	$29.64	$29.96	$25.64	720,818
2016-01-25	$29.80	$29.86	$29.44	$29.58	$25.32	989,657
2016-01-22	$29.16	$29.90	$29.01	$29.79	$25.50	770,329
2016-01-21	$29.08	$29.22	$28.71	$28.95	$24.78	844,646
2016-01-20	$29.23	$29.44	$28.45	$28.99	$24.81	1,005,297
2016-01-19	$29.10	$29.45	$29.04	$29.31	$25.09	721,538
2016-01-15	$29.19	$29.42	$28.35	$28.99	$24.81	1,414,204
2016-01-14	$29.00	$29.84	$29.00	$29.52	$25.27	946,808
2016-01-13	$29.36	$29.50	$29.02	$29.04	$24.86	577,353
2016-01-12	$29.50	$29.50	$29.00	$29.32	$25.10	610,024
2016-01-11	$29.41	$29.61	$29.28	$29.44	$25.20	634,091
2016-01-08	$29.12	$29.49	$29.10	$29.23	$25.02	665,125
2016-01-07	$28.97	$29.31	$28.84	$29.06	$24.87	724,308
2016-01-06	$29.46	$29.70	$29.37	$29.68	$25.41	589,157
2016-01-05	$29.50	$29.73	$29.15	$29.65	$25.38	884,973
2016-01-04	$29.79	$29.94	$29.23	$29.47	$25.23	1,225,823
2015-12-31	$30.26	$30.29	$29.62	$29.80	$25.51	1,250,813
2015-12-30	$30.34	$30.42	$30.11	$30.27	$25.91	671,384
2015-12-29	$30.45	$30.62	$30.32	$30.36	$25.99	673,649
2015-12-28	$29.72	$30.43	$29.67	$30.33	$25.96	778,035
2015-12-24	$29.45	$29.89	$29.25	$29.83	$25.53	580,115
2015-12-23	$29.36	$29.49	$29.28	$29.40	$25.17	706,273
2015-12-22	$29.23	$29.42	$29.01	$29.38	$25.15	824,942
2015-12-21	$29.90	$30.22	$28.91	$29.20	$24.99	1,969,613
2015-12-18	$30.02	$31.09	$29.57	$30.51	$26.12	2,744,869
2015-12-17	$30.17	$30.28	$29.92	$30.09	$25.76	614,319
2015-12-16	$29.50	$30.20	$29.50	$30.10	$25.76	694,018
2015-12-15	$29.23	$29.44	$29.14	$29.38	$25.15	584,426
2015-12-14	$28.98	$29.20	$28.83	$29.07	$24.88	712,139
2015-12-11	$29.09	$29.34	$28.90	$29.01	$24.83	578,641
2015-12-10	$29.64	$29.64	$29.11	$29.17	$24.97	529,546
2015-12-09	$29.77	$30.06	$29.60	$29.61	$25.35	629,864
2015-12-08	$29.53	$29.93	$29.50	$29.90	$25.59	586,120
2015-12-07	$29.54	$29.64	$29.38	$29.63	$25.36	442,812
2015-12-04	$29.35	$29.58	$29.22	$29.55	$25.29	521,927
2015-12-03	$29.20	$29.34	$29.10	$29.24	$25.03	721,260
2015-12-02	$29.59	$29.59	$29.02	$29.23	$25.02	781,654
2015-12-01	$29.39	$29.79	$29.36	$29.68	$25.41	708,602
2015-11-30	$29.41	$29.70	$29.24	$29.35	$25.12	783,729
2015-11-27	$28.90	$29.38	$28.90	$29.34	$25.11	314,787
2015-11-25	$29.11	$29.12	$28.83	$28.92	$24.75	581,877
2015-11-24	$29.25	$29.28	$28.72	$29.04	$24.86	743,730
2015-11-23	$29.25	$29.53	$29.25	$29.40	$25.17	569,854
2015-11-20	$29.02	$29.37	$28.89	$29.30	$25.08	672,489
2015-11-19	$28.88	$29.06	$28.81	$29.03	$24.85	415,512
2015-11-18	$28.40	$28.88	$28.25	$28.86	$24.70	556,681
2015-11-17	$28.77	$28.86	$28.40	$28.42	$24.33	406,367
2015-11-16	$28.34	$28.82	$28.19	$28.82	$24.67	495,650
2015-11-13	$28.45	$28.79	$28.23	$28.34	$24.26	625,771
2015-11-12	$28.77	$29.15	$28.47	$28.47	$24.37	497,498
2015-11-11	$28.82	$29.08	$28.82	$28.89	$24.73	714,547
2015-11-10	$28.39	$28.82	$28.35	$28.82	$24.67	535,759
2015-11-09	$28.33	$28.62	$28.06	$28.51	$24.25	712,968
2015-11-06	$28.89	$29.06	$28.05	$28.29	$24.07	1,018,688
2015-11-05	$29.40	$29.46	$29.29	$29.31	$24.93	675,493
2015-11-04	$28.61	$29.41	$28.41	$29.41	$25.02	963,581
2015-11-03	$28.53	$28.75	$28.36	$28.67	$24.39	830,608
2015-11-02	$28.63	$28.75	$28.33	$28.56	$24.30	815,064
2015-10-30	$28.29	$28.70	$28.29	$28.60	$24.33	1,248,773
2015-10-29	$28.43	$28.53	$28.10	$28.31	$24.08	672,395
2015-10-28	$28.55	$28.75	$28.25	$28.59	$24.32	824,848
2015-10-27	$28.43	$28.75	$28.39	$28.56	$24.30	679,125
2015-10-26	$28.56	$28.70	$28.32	$28.52	$24.26	742,502
2015-10-23	$28.63	$28.65	$28.37	$28.52	$24.26	832,660
2015-10-22	$28.39	$28.74	$28.27	$28.65	$24.37	742,542
2015-10-21	$28.68	$28.79	$28.24	$28.27	$24.05	578,874
2015-10-20	$28.53	$28.77	$28.51	$28.62	$24.35	616,117
2015-10-19	$28.09	$28.66	$28.09	$28.61	$24.34	989,534
2015-10-16	$27.94	$28.18	$27.85	$28.17	$23.96	868,082
2015-10-15	$27.38	$27.94	$27.26	$27.92	$23.75	738,481
2015-10-14	$27.52	$27.65	$27.32	$27.36	$23.28	440,733
2015-10-13	$27.30	$27.69	$27.21	$27.53	$23.42	613,040
2015-10-12	$27.13	$27.47	$27.13	$27.34	$23.26	386,445
2015-10-09	$27.10	$27.20	$26.96	$27.13	$23.08	745,548
2015-10-08	$26.69	$27.10	$26.62	$27.08	$23.04	1,281,091
2015-10-07	$26.89	$26.98	$26.67	$26.70	$22.71	882,076
2015-10-06	$27.04	$27.15	$26.80	$26.83	$22.82	523,165
2015-10-05	$26.80	$27.09	$26.70	$27.04	$23.00	702,182
2015-10-02	$26.57	$26.71	$26.23	$26.70	$22.71	739,364
2015-10-01	$26.41	$26.62	$26.20	$26.49	$22.54	917,964
2015-09-30	$26.14	$26.50	$25.99	$26.47	$22.52	890,105
2015-09-29	$26.13	$26.25	$25.98	$26.12	$22.22	597,181
2015-09-28	$26.36	$26.44	$26.07	$26.18	$22.27	733,882
2015-09-25	$26.27	$26.65	$26.25	$26.36	$22.42	702,579
2015-09-24	$25.82	$26.35	$25.80	$26.26	$22.34	940,410
2015-09-23	$25.93	$26.18	$25.87	$26.00	$22.12	978,512
2015-09-22	$25.85	$26.09	$25.75	$25.93	$22.06	645,469
2015-09-21	$26.00	$26.27	$25.99	$26.10	$22.20	1,079,754
2015-09-18	$25.52	$26.25	$25.51	$25.98	$22.10	1,858,254
2015-09-17	$25.61	$26.01	$25.58	$25.75	$21.91	804,155
2015-09-16	$25.39	$25.74	$25.38	$25.66	$21.83	642,299
2015-09-15	$25.23	$25.43	$25.16	$25.37	$21.58	550,825
2015-09-14	$25.05	$25.36	$25.00	$25.21	$21.45	684,171
2015-09-11	$24.61	$25.02	$24.45	$25.02	$21.28	701,384
2015-09-10	$24.74	$25.05	$24.65	$24.69	$21.00	706,626
2015-09-09	$25.17	$25.18	$24.72	$24.76	$21.06	830,445
2015-09-08	$24.85	$25.08	$24.76	$25.01	$21.28	630,623

Essential Utilities Inc (WTRG) News Headlines

Midcap stocks are seeing a resurgence. These names have solid dividend histories

A subset of smaller companies has outperformed in recent weeks, and a few pay sweet dividends.

cnbc.com May 13, 2025

Recent Essential Utilities Inc (WTRG) News

Similar Companies to Essential Utilities Inc (WTRG) in the Utilities-Regulated Water Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Companhia de Saneamento Basico do Estado de Sao Paulo.	SBS	Utilities-Regulated Water	Utilities	12,667
Essential Utilities Inc	WTRG	Utilities-Regulated Water	Utilities	10,741
American Water Works Co. Inc	AWK	Utilities-Regulated Water	Utilities	6,700
California Water Service Group	CWT	Utilities-Regulated Water	Utilities	3,000
SJW Group	SJW	Utilities-Regulated Water	Utilities	1,125
American States Water Company	AWR	Utilities-Regulated Water	Utilities	681
Middlesex Water Company	MSEX	Utilities-Regulated Water	Utilities	348
Artesian Resources Corp - Class A	ARTNA	Utilities-Regulated Water	Utilities	235
York Water Company	YORW	Utilities-Regulated Water	Utilities	108
Consolidated Water Co. Ltd	CWCO	Utilities-Regulated Water	Utilities	102

Essential Utilities Inc (WTRG) Exchange: NYSE