Invesco S&P MidCap Value with Momentum ETF (XMVM) Stock Profile

Data as of April 25, 2024

$50.59 ($0.31) 0.62%

Invesco S&P MidCap Value with Momentum ETF - Daily Information

Click for more stock information on Invesco S&P MidCap Value with Momentum ETF.

Daily Information	Data
Date	April 25, 2024
Open	$50.04
Previous Close	$50.59
High	$50.78
Low	$50.04
Adjusted Open	$50.04
Previous Adjusted Close	$50.59
Adjusted High	$50.78
Adjusted Low	$50.04

Invest in Invesco S&P MidCap Value with Momentum ETF (XMVM)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

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

Low correlation to stocks & bonds!

Historical Stock Data for Invesco S&P MidCap Value with Momentum ETF (XMVM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$50.04	$50.78	$50.04	$50.59	$50.59	9,184
2024-04-18	$50.67	$50.81	$50.21	$50.28	$50.28	4,419
2024-04-17	$51.17	$51.20	$50.54	$50.57	$50.57	6,164
2024-04-16	$50.91	$51.12	$50.58	$51.00	$51.00	12,859
2024-04-15	$52.30	$52.30	$51.08	$51.11	$51.11	13,251
2024-04-12	$52.19	$52.19	$51.55	$51.72	$51.72	8,887
2024-04-11	$52.74	$52.74	$52.15	$52.46	$52.46	6,755
2024-04-10	$52.65	$52.91	$52.29	$52.52	$52.52	23,032
2024-04-09	$53.54	$53.69	$53.09	$53.46	$53.46	8,032
2024-04-08	$53.67	$53.71	$53.43	$53.49	$53.49	10,293
2024-04-05	$53.11	$53.60	$52.98	$53.48	$53.48	12,768
2024-04-04	$54.24	$54.24	$52.98	$52.99	$52.99	26,856
2024-04-03	$53.05	$53.83	$53.05	$53.78	$53.78	116,093
2024-04-02	$53.60	$53.60	$53.16	$53.28	$53.28	9,056
2024-04-01	$54.43	$54.73	$53.79	$54.12	$54.12	24,846
2024-03-28	$54.12	$54.42	$54.05	$54.30	$54.30	14,162
2024-03-27	$53.14	$53.93	$53.14	$53.93	$53.93	10,764
2024-03-26	$53.33	$53.33	$52.93	$52.98	$52.98	12,068
2024-03-25	$52.90	$53.29	$52.90	$53.08	$53.08	6,102
2024-03-22	$53.25	$53.25	$52.76	$52.79	$52.79	9,671
2024-03-21	$52.82	$53.39	$52.82	$53.30	$53.30	11,506
2024-03-20	$51.77	$52.80	$51.77	$52.72	$52.72	8,873
2024-03-19	$51.15	$51.92	$51.15	$51.81	$51.81	13,454
2024-03-18	$51.63	$51.65	$51.34	$51.34	$51.34	8,437
2024-03-15	$51.91	$52.00	$51.67	$51.75	$51.58	24,281
2024-03-14	$52.14	$52.14	$51.24	$51.43	$51.27	8,829
2024-03-13	$51.90	$52.34	$51.82	$52.04	$51.87	10,536
2024-03-12	$51.55	$51.89	$51.47	$51.77	$51.61	9,068
2024-03-11	$51.36	$51.57	$51.20	$51.51	$51.35	13,634
2024-03-08	$52.04	$52.20	$51.57	$51.68	$51.52	8,459
2024-03-07	$51.47	$51.94	$51.47	$51.71	$51.55	34,399
2024-03-06	$51.34	$51.34	$50.87	$51.06	$50.89	8,645
2024-03-05	$51.06	$51.41	$50.90	$51.00	$50.84	10,077
2024-03-04	$51.40	$51.46	$51.03	$51.03	$50.87	12,650
2024-03-01	$50.87	$51.15	$50.58	$51.03	$51.03	15,337
2024-02-29	$50.79	$50.93	$50.62	$50.90	$50.90	30,890
2024-02-28	$50.16	$50.61	$50.16	$50.36	$50.36	9,382
2024-02-27	$50.34	$50.69	$50.34	$50.61	$50.61	7,412
2024-02-26	$50.15	$50.50	$50.09	$50.36	$50.36	10,769
2024-02-23	$50.09	$50.47	$50.01	$50.34	$50.34	7,973
2024-02-22	$49.82	$50.13	$49.75	$50.05	$50.05	12,254
2024-02-21	$49.53	$49.90	$49.43	$49.74	$49.74	10,971
2024-02-20	$49.50	$49.50	$49.22	$49.38	$49.38	6,667
2024-02-16	$49.93	$50.34	$49.82	$49.94	$49.94	13,018
2024-02-15	$49.78	$50.36	$49.78	$50.27	$50.27	10,152
2024-02-14	$49.42	$49.55	$48.90	$49.48	$49.48	11,424
2024-02-13	$49.39	$49.39	$48.58	$49.03	$49.03	13,106
2024-02-12	$49.83	$50.59	$49.83	$50.39	$50.39	22,907
2024-02-09	$49.59	$49.76	$49.20	$49.69	$49.69	10,749
2024-02-08	$49.05	$49.49	$49.05	$49.46	$49.46	11,215
2024-02-07	$49.05	$49.22	$48.86	$49.06	$49.06	7,787
2024-02-06	$48.94	$49.35	$48.81	$48.92	$48.92	13,553
2024-02-05	$49.24	$49.24	$48.55	$48.94	$48.94	11,884
2024-02-02	$49.22	$49.74	$48.96	$49.53	$49.53	15,285
2024-02-01	$49.49	$49.87	$48.99	$49.68	$49.68	28,930
2024-01-31	$50.04	$50.16	$49.12	$49.15	$49.15	18,707
2024-01-30	$50.02	$50.56	$50.00	$50.45	$50.45	14,600
2024-01-29	$49.70	$50.19	$49.58	$50.10	$50.10	8,268
2024-01-26	$49.84	$49.92	$49.63	$49.86	$49.86	7,202
2024-01-25	$49.63	$49.67	$49.24	$49.59	$49.59	10,575
2024-01-24	$49.74	$49.74	$49.03	$49.06	$49.06	20,530
2024-01-23	$49.73	$49.73	$49.13	$49.28	$49.28	35,182
2024-01-22	$49.04	$49.55	$49.04	$49.47	$49.47	11,765
2024-01-19	$48.61	$49.05	$48.32	$48.95	$48.95	24,121
2024-01-18	$48.49	$48.71	$48.32	$48.65	$48.65	11,261
2024-01-17	$48.00	$48.44	$48.00	$48.23	$48.23	13,176
2024-01-16	$48.51	$48.77	$48.33	$48.55	$48.55	52,849
2024-01-12	$49.67	$49.67	$48.82	$48.91	$48.91	9,854
2024-01-11	$49.10	$49.11	$48.73	$49.09	$49.09	8,529
2024-01-10	$49.30	$49.30	$48.96	$49.15	$49.15	12,020
2024-01-09	$49.33	$49.42	$49.14	$49.17	$49.17	9,537
2024-01-08	$49.03	$49.76	$48.94	$49.65	$49.65	18,750
2024-01-05	$48.80	$49.43	$48.80	$49.26	$49.26	15,414
2024-01-04	$49.15	$49.38	$48.96	$49.02	$49.02	12,774
2024-01-03	$49.70	$49.75	$49.13	$49.20	$49.20	37,966
2024-01-02	$50.17	$50.59	$49.92	$50.21	$50.21	23,429
2023-12-29	$50.58	$50.62	$50.28	$50.34	$50.34	15,324
2023-12-28	$50.81	$51.00	$50.58	$50.69	$50.69	19,964
2023-12-27	$50.93	$51.01	$50.67	$50.82	$50.82	17,001
2023-12-26	$50.69	$51.11	$50.57	$50.95	$50.95	14,645
2023-12-22	$50.66	$50.75	$50.40	$50.53	$50.53	12,987
2023-12-21	$50.24	$50.36	$49.86	$50.36	$50.36	26,784
2023-12-20	$50.39	$50.79	$49.80	$49.80	$49.80	96,670
2023-12-19	$49.87	$50.52	$49.65	$50.41	$50.41	22,087
2023-12-18	$49.66	$49.78	$49.46	$49.60	$49.60	10,914
2023-12-15	$49.78	$49.81	$49.24	$49.36	$49.18	13,993
2023-12-14	$48.87	$49.97	$48.87	$49.81	$49.63	27,096
2023-12-13	$47.17	$48.29	$47.08	$48.29	$48.11	8,846
2023-12-12	$47.41	$47.44	$47.20	$47.21	$47.04	7,380
2023-12-11	$47.28	$47.59	$47.12	$47.48	$47.31	29,005
2023-12-08	$46.92	$47.35	$46.89	$47.22	$47.04	25,509
2023-12-07	$46.97	$46.98	$46.77	$46.97	$46.80	3,453
2023-12-06	$47.36	$47.41	$46.59	$46.65	$46.48	8,944
2023-12-05	$47.00	$47.12	$47.00	$47.04	$46.87	5,609
2023-12-04	$47.29	$47.63	$47.29	$47.52	$47.34	8,770
2023-12-01	$46.27	$47.49	$46.27	$47.29	$47.29	12,806
2023-11-30	$46.36	$46.48	$46.05	$46.34	$46.34	12,286
2023-11-29	$46.33	$46.40	$46.01	$46.09	$46.09	5,339
2023-11-28	$46.31	$46.38	$45.98	$46.03	$46.03	9,047
2023-11-27	$46.01	$46.34	$45.94	$46.26	$46.26	9,536
2023-11-24	$46.09	$46.53	$46.09	$46.34	$46.34	5,103
2023-11-22	$45.80	$46.28	$45.80	$46.17	$46.17	15,045
2023-11-21	$46.24	$46.24	$45.75	$45.82	$45.82	30,073
2023-11-20	$46.14	$46.44	$46.09	$46.24	$46.24	29,182
2023-11-17	$46.11	$46.31	$46.02	$46.19	$46.19	15,978
2023-11-16	$46.31	$46.41	$45.55	$45.81	$45.81	29,196
2023-11-15	$46.39	$46.84	$46.21	$46.40	$46.40	31,685
2023-11-14	$45.71	$46.46	$45.57	$46.30	$46.30	32,332
2023-11-13	$44.44	$44.79	$44.44	$44.57	$44.57	8,782
2023-11-10	$44.24	$44.77	$44.12	$44.65	$44.65	9,959
2023-11-09	$44.53	$44.53	$43.85	$43.85	$43.85	7,085
2023-11-08	$44.58	$44.92	$44.36	$44.40	$44.40	12,128
2023-11-07	$44.94	$44.95	$44.62	$44.73	$44.73	5,999
2023-11-06	$45.65	$45.65	$44.88	$45.10	$45.10	9,777
2023-11-03	$45.59	$45.86	$45.41	$45.57	$45.57	12,987
2023-11-02	$44.20	$44.67	$44.15	$44.66	$44.66	10,600
2023-11-01	$43.29	$43.73	$43.18	$43.67	$43.67	9,856
2023-10-31	$42.96	$43.49	$42.96	$43.39	$43.39	60,592
2023-10-30	$43.02	$43.19	$42.67	$42.95	$42.95	18,328
2023-10-27	$43.29	$43.29	$42.47	$42.65	$42.65	14,204
2023-10-26	$42.91	$43.56	$42.91	$43.18	$43.18	6,586
2023-10-25	$43.21	$43.23	$42.84	$42.96	$42.96	8,793
2023-10-24	$43.52	$43.75	$43.30	$43.35	$43.35	32,084
2023-10-23	$43.45	$43.79	$43.26	$43.29	$43.29	21,289
2023-10-20	$44.19	$44.35	$43.73	$43.73	$43.73	5,639
2023-10-19	$44.50	$44.83	$44.07	$44.07	$44.07	8,461
2023-10-18	$45.14	$45.14	$44.61	$44.62	$44.62	102,637
2023-10-17	$44.79	$45.82	$44.79	$45.48	$45.48	16,669
2023-10-16	$44.77	$45.04	$44.77	$44.99	$44.99	26,629
2023-10-13	$44.71	$44.71	$44.18	$44.26	$44.26	10,287
2023-10-12	$45.45	$45.45	$44.27	$44.46	$44.46	5,856
2023-10-11	$45.17	$45.49	$44.99	$45.21	$45.21	12,339
2023-10-10	$45.21	$45.60	$45.21	$45.23	$45.23	10,937
2023-10-09	$44.42	$45.01	$44.27	$44.79	$44.79	5,866
2023-10-06	$44.05	$44.64	$43.79	$44.53	$44.53	15,454
2023-10-05	$44.06	$44.24	$43.82	$44.19	$44.19	14,487
2023-10-04	$44.14	$44.23	$43.66	$44.17	$44.17	18,293
2023-10-03	$44.89	$44.89	$44.00	$44.25	$44.25	34,177
2023-10-02	$45.39	$45.47	$44.95	$45.06	$45.06	8,052
2023-09-29	$46.38	$46.38	$45.74	$45.84	$45.84	7,617
2023-09-28	$45.59	$46.29	$45.59	$46.09	$46.09	12,475
2023-09-27	$45.49	$45.75	$45.31	$45.59	$45.59	10,215
2023-09-26	$45.68	$45.90	$45.26	$45.30	$45.30	8,317
2023-09-25	$45.78	$46.10	$45.70	$45.98	$45.98	107,351
2023-09-22	$46.00	$46.03	$45.66	$45.76	$45.76	10,908
2023-09-21	$46.07	$46.17	$45.82	$45.82	$45.82	150,989
2023-09-20	$46.81	$47.15	$46.27	$46.27	$46.27	6,423
2023-09-19	$46.70	$46.76	$46.55	$46.71	$46.71	7,661
2023-09-18	$46.67	$47.00	$46.67	$46.73	$46.73	9,822
2023-09-15	$47.12	$47.13	$46.71	$46.91	$46.73	8,623
2023-09-14	$47.19	$47.48	$47.05	$47.48	$47.30	24,556
2023-09-13	$47.14	$47.14	$46.42	$46.81	$46.63	9,085
2023-09-12	$46.65	$47.15	$46.65	$46.99	$46.81	16,850
2023-09-11	$47.03	$47.17	$46.63	$46.67	$46.49	12,419
2023-09-08	$46.77	$47.10	$46.64	$46.91	$46.73	8,555
2023-09-07	$46.75	$46.87	$46.61	$46.62	$46.44	5,122
2023-09-06	$47.09	$47.51	$46.82	$47.05	$46.87	8,436
2023-09-05	$48.01	$48.01	$47.11	$47.18	$47.00	9,557
2023-09-01	$48.01	$48.40	$48.01	$48.31	$48.31	9,395
2023-08-31	$47.73	$47.85	$47.61	$47.76	$47.76	14,023
2023-08-30	$47.42	$47.90	$47.42	$47.54	$47.54	9,586
2023-08-29	$47.09	$47.54	$46.86	$47.54	$47.54	17,356
2023-08-28	$46.78	$47.34	$46.78	$46.97	$46.97	11,263
2023-08-25	$46.67	$46.90	$46.31	$46.63	$46.63	11,213
2023-08-24	$46.39	$46.88	$46.37	$46.50	$46.50	7,204
2023-08-23	$46.35	$46.60	$46.01	$46.57	$46.57	8,880
2023-08-22	$46.89	$47.03	$46.52	$46.52	$46.52	7,553
2023-08-21	$47.03	$47.03	$46.55	$46.84	$46.84	9,353
2023-08-18	$46.43	$47.09	$46.43	$47.01	$47.01	10,207
2023-08-17	$47.32	$47.56	$46.74	$46.86	$46.86	11,128
2023-08-16	$47.38	$47.85	$47.15	$47.15	$47.15	14,862
2023-08-15	$47.81	$47.81	$47.28	$47.40	$47.40	7,663
2023-08-14	$47.96	$48.17	$47.73	$48.16	$48.16	10,631
2023-08-11	$47.79	$48.32	$47.79	$48.11	$48.11	7,030
2023-08-10	$48.53	$48.85	$48.02	$48.09	$48.09	8,291
2023-08-09	$48.42	$48.58	$48.21	$48.21	$48.21	13,243
2023-08-08	$47.94	$48.45	$47.91	$48.44	$48.44	10,257
2023-08-07	$48.37	$48.63	$48.35	$48.51	$48.51	9,040
2023-08-04	$48.10	$48.65	$48.10	$48.18	$48.18	18,158
2023-08-03	$47.94	$48.14	$47.52	$47.94	$47.94	3,558
2023-08-02	$48.17	$48.33	$48.05	$48.21	$48.21	6,345
2023-08-01	$48.35	$48.64	$48.26	$48.64	$48.64	4,391
2023-07-31	$48.60	$48.60	$48.40	$48.60	$48.60	10,664
2023-07-28	$48.27	$48.34	$48.10	$48.31	$48.31	8,387
2023-07-27	$48.47	$48.48	$47.78	$47.78	$47.78	11,414
2023-07-26	$47.80	$48.22	$47.80	$48.14	$48.14	16,191
2023-07-25	$47.62	$48.07	$47.62	$47.87	$47.87	7,271
2023-07-24	$47.63	$47.96	$47.63	$47.75	$47.75	4,741
2023-07-21	$48.12	$48.12	$47.47	$47.50	$47.50	11,368
2023-07-20	$47.90	$47.90	$47.61	$47.77	$47.77	12,286
2023-07-19	$47.88	$47.95	$47.68	$47.94	$47.94	13,078
2023-07-18	$46.99	$47.85	$46.99	$47.74	$47.74	36,884
2023-07-17	$46.54	$47.10	$46.54	$46.91	$46.91	15,533
2023-07-14	$47.37	$47.37	$46.57	$46.73	$46.73	19,605
2023-07-13	$47.25	$47.39	$47.12	$47.28	$47.28	35,456
2023-07-12	$47.27	$47.28	$47.01	$47.01	$47.01	23,350
2023-07-11	$46.20	$46.72	$46.20	$46.71	$46.71	8,990
2023-07-10	$45.52	$46.20	$45.52	$46.09	$46.09	10,207
2023-07-07	$45.09	$46.09	$45.09	$45.59	$45.59	31,236
2023-07-06	$45.24	$45.25	$44.70	$45.14	$45.14	13,608
2023-07-05	$46.17	$46.17	$45.72	$45.80	$45.80	10,703
2023-07-03	$45.95	$46.48	$45.95	$46.30	$46.30	10,684
2023-06-30	$46.04	$46.28	$46.04	$46.11	$46.11	13,130
2023-06-29	$45.38	$45.90	$45.38	$45.87	$45.87	42,418
2023-06-28	$45.12	$45.30	$44.88	$45.26	$45.26	13,327
2023-06-27	$44.42	$45.19	$44.30	$45.10	$45.10	153,799
2023-06-26	$44.16	$44.71	$44.12	$44.47	$44.47	7,475
2023-06-23	$44.10	$44.43	$44.05	$44.18	$44.18	6,049
2023-06-22	$44.51	$44.70	$44.26	$44.43	$44.43	23,826
2023-06-21	$44.50	$44.97	$44.50	$44.73	$44.73	13,354
2023-06-20	$44.94	$44.94	$44.51	$44.75	$44.75	13,277
2023-06-16	$45.29	$45.40	$45.12	$45.30	$45.30	5,574
2023-06-15	$44.81	$45.57	$44.81	$45.48	$45.48	11,986
2023-06-14	$45.72	$45.72	$44.78	$44.89	$44.89	9,693
2023-06-13	$45.14	$45.64	$45.14	$45.48	$45.48	9,455
2023-06-12	$44.57	$44.98	$44.55	$44.78	$44.78	14,180
2023-06-09	$44.96	$44.96	$44.54	$44.66	$44.66	7,095
2023-06-08	$45.20	$45.20	$44.51	$45.04	$45.04	9,850
2023-06-07	$44.35	$45.24	$44.18	$45.19	$45.19	85,996
2023-06-06	$42.73	$44.22	$42.73	$43.99	$43.99	17,688
2023-06-05	$43.23	$43.31	$42.61	$42.78	$42.78	11,500
2023-06-02	$42.05	$43.44	$42.05	$43.36	$43.36	27,851
2023-06-01	$41.28	$41.79	$41.25	$41.53	$41.53	16,078
2023-05-31	$41.78	$41.86	$41.18	$41.21	$41.21	45,341
2023-05-30	$42.54	$42.54	$41.99	$42.22	$42.22	20,846
2023-05-26	$42.20	$42.51	$42.09	$42.49	$42.49	15,064
2023-05-25	$41.92	$42.27	$41.68	$42.06	$42.06	33,302
2023-05-24	$42.39	$42.47	$41.99	$42.15	$42.15	11,344
2023-05-23	$42.58	$43.12	$42.44	$42.44	$42.44	7,268
2023-05-22	$42.52	$42.78	$42.37	$42.63	$42.63	12,155
2023-05-19	$43.12	$43.12	$42.20	$42.26	$42.26	7,808
2023-05-18	$42.27	$42.88	$42.19	$42.83	$42.83	11,608
2023-05-17	$41.52	$42.49	$41.52	$42.31	$42.31	16,832
2023-05-16	$41.60	$41.61	$41.18	$41.21	$41.21	13,427
2023-05-15	$41.30	$41.94	$41.30	$41.68	$41.68	16,797
2023-05-12	$41.34	$41.34	$40.83	$41.18	$41.18	6,202
2023-05-11	$41.05	$41.22	$40.95	$41.11	$41.11	8,925
2023-05-10	$41.86	$41.86	$40.95	$41.40	$41.40	12,826
2023-05-09	$41.26	$41.62	$40.90	$41.45	$41.45	34,462
2023-05-08	$42.01	$42.01	$41.48	$41.48	$41.48	117,446
2023-05-05	$41.14	$41.80	$41.14	$41.69	$41.69	31,319
2023-05-04	$40.83	$40.83	$40.11	$40.38	$40.38	27,860
2023-05-03	$41.44	$42.37	$41.12	$41.12	$41.12	12,984
2023-05-02	$42.17	$42.17	$40.75	$41.42	$41.42	15,089
2023-05-01	$42.35	$42.67	$42.24	$42.36	$42.36	19,297
2023-04-28	$42.04	$42.62	$42.04	$42.51	$42.51	39,356
2023-04-27	$41.50	$42.24	$41.42	$42.10	$42.10	14,672
2023-04-26	$41.60	$41.94	$41.23	$41.43	$41.43	13,093
2023-04-25	$42.51	$42.51	$41.64	$41.80	$41.80	17,248
2023-04-24	$42.76	$43.00	$42.70	$42.84	$42.84	129,491
2023-04-21	$43.19	$43.19	$42.55	$42.76	$42.76	18,087
2023-04-20	$43.14	$43.41	$42.95	$43.09	$43.09	24,082
2023-04-19	$43.32	$43.53	$43.02	$43.45	$43.45	49,481
2023-04-18	$43.72	$43.72	$43.11	$43.46	$43.46	10,456
2023-04-17	$43.18	$43.57	$43.15	$43.52	$43.52	16,975
2023-04-14	$43.57	$43.67	$42.89	$43.21	$43.21	13,393
2023-04-13	$43.26	$43.58	$43.00	$43.36	$43.36	20,285
2023-04-12	$43.81	$43.87	$43.11	$43.12	$43.12	11,674
2023-04-11	$43.26	$43.78	$43.23	$43.44	$43.44	28,527
2023-04-10	$42.29	$43.29	$42.29	$43.12	$43.12	18,341
2023-04-06	$42.56	$42.71	$42.40	$42.46	$42.46	22,958
2023-04-05	$42.55	$42.58	$42.24	$42.58	$42.58	10,134
2023-04-04	$43.95	$43.95	$42.41	$42.72	$42.72	215,345
2023-04-03	$43.88	$44.06	$43.51	$43.81	$43.81	71,312
2023-03-31	$43.34	$43.70	$43.20	$43.65	$43.65	13,256
2023-03-30	$43.33	$43.72	$42.86	$43.01	$43.01	50,164
2023-03-29	$43.08	$43.23	$42.73	$43.10	$43.10	22,679
2023-03-28	$42.34	$42.81	$42.34	$42.65	$42.65	18,974
2023-03-27	$42.66	$42.75	$42.02	$42.49	$42.49	15,731
2023-03-24	$41.23	$41.93	$40.95	$41.85	$41.85	6,504
2023-03-23	$42.32	$42.78	$41.26	$41.61	$41.61	16,974
2023-03-22	$43.22	$43.31	$42.06	$42.06	$42.06	15,579
2023-03-21	$42.98	$43.31	$42.96	$43.22	$43.22	16,002
2023-03-20	$42.04	$42.69	$42.01	$42.10	$42.10	4,628
2023-03-17	$42.20	$42.23	$41.45	$41.53	$41.53	7,444
2023-03-16	$41.32	$42.84	$41.18	$42.69	$42.69	4,005
2023-03-15	$41.77	$42.01	$41.30	$41.91	$41.91	13,911
2023-03-14	$43.92	$44.11	$42.73	$43.26	$43.26	16,160
2023-03-13	$43.25	$43.37	$42.16	$42.58	$42.58	12,108
2023-03-10	$45.10	$45.22	$43.72	$44.05	$44.05	30,473
2023-03-09	$46.77	$46.78	$45.27	$45.27	$45.27	198,694
2023-03-08	$46.94	$47.29	$46.42	$46.79	$46.79	9,152
2023-03-07	$47.60	$47.60	$46.85	$46.94	$46.94	13,380
2023-03-06	$48.34	$48.35	$47.50	$47.60	$47.60	10,629
2023-03-03	$47.79	$48.56	$47.79	$48.45	$48.45	15,276
2023-03-02	$47.27	$47.81	$47.27	$47.74	$47.74	9,100
2023-03-01	$47.18	$47.77	$47.18	$47.66	$47.66	8,917
2023-02-28	$47.69	$47.86	$47.38	$47.42	$47.42	24,501
2023-02-27	$47.85	$47.97	$47.44	$47.51	$47.51	14,349
2023-02-24	$46.96	$47.49	$46.61	$47.49	$47.49	10,886
2023-02-23	$47.83	$47.83	$47.09	$47.56	$47.56	12,429
2023-02-22	$47.49	$47.65	$47.06	$47.25	$47.25	28,533
2023-02-21	$48.17	$48.17	$47.21	$47.29	$47.29	13,060
2023-02-17	$48.39	$48.62	$48.31	$48.52	$48.52	5,746
2023-02-16	$48.74	$49.28	$48.74	$48.83	$48.83	6,858
2023-02-15	$48.61	$49.06	$48.48	$49.03	$49.03	16,489
2023-02-14	$48.61	$49.05	$48.23	$48.96	$48.96	9,171
2023-02-13	$48.39	$48.85	$48.03	$48.74	$48.74	12,155
2023-02-10	$47.88	$48.32	$47.68	$48.32	$48.32	9,647
2023-02-09	$48.73	$48.73	$47.83	$47.87	$47.87	45,650
2023-02-08	$49.00	$49.00	$48.31	$48.51	$48.51	9,579
2023-02-07	$48.53	$49.12	$48.26	$49.12	$49.12	11,355
2023-02-06	$48.95	$48.98	$48.46	$48.65	$48.65	7,044
2023-02-03	$49.24	$49.63	$49.02	$49.14	$49.14	11,686
2023-02-02	$48.83	$49.25	$48.68	$48.97	$48.97	14,477
2023-02-01	$48.08	$48.68	$47.62	$48.55	$48.55	11,453
2023-01-31	$47.14	$48.11	$47.07	$48.09	$48.09	18,935
2023-01-30	$47.07	$47.55	$46.95	$46.96	$46.96	39,249
2023-01-27	$47.41	$47.85	$47.33	$47.48	$47.48	7,008
2023-01-26	$47.10	$47.56	$46.89	$47.55	$47.55	6,980
2023-01-25	$46.18	$46.82	$46.15	$46.81	$46.81	6,721
2023-01-24	$46.41	$46.66	$46.06	$46.48	$46.48	15,465
2023-01-23	$46.12	$46.85	$46.12	$46.52	$46.52	10,308
2023-01-20	$45.27	$46.04	$45.19	$46.04	$46.04	30,999
2023-01-19	$45.06	$45.33	$44.75	$45.21	$45.21	12,369
2023-01-18	$46.20	$46.75	$45.33	$45.33	$45.33	41,895
2023-01-17	$46.34	$46.59	$46.18	$46.23	$46.23	7,941
2023-01-13	$46.00	$46.46	$45.80	$46.44	$46.44	15,378
2023-01-12	$46.00	$46.42	$46.00	$46.26	$46.26	6,900
2023-01-11	$45.48	$45.80	$45.41	$45.79	$45.79	10,236
2023-01-10	$44.84	$45.20	$44.54	$45.20	$45.20	40,990
2023-01-09	$45.31	$45.31	$44.70	$44.75	$44.75	10,782
2023-01-06	$44.17	$45.10	$44.17	$44.99	$44.99	35,366
2023-01-05	$43.62	$43.89	$43.49	$43.76	$43.76	17,272
2023-01-04	$43.49	$44.22	$43.49	$43.95	$43.95	20,583
2023-01-03	$44.12	$44.29	$43.15	$43.40	$43.40	6,933
2022-12-30	$43.87	$44.04	$43.74	$44.04	$44.04	66,106
2022-12-29	$43.76	$44.30	$43.76	$44.24	$44.24	33,895
2022-12-28	$44.35	$44.35	$43.31	$43.32	$43.32	47,844
2022-12-27	$44.39	$44.55	$44.13	$44.29	$44.29	30,250
2022-12-23	$43.75	$44.42	$43.61	$44.37	$44.37	11,367
2022-12-22	$44.01	$44.13	$43.03	$43.76	$43.76	149,952
2022-12-21	$44.01	$44.52	$44.01	$44.40	$44.40	12,026
2022-12-20	$43.12	$43.72	$43.12	$43.51	$43.51	15,400
2022-12-19	$43.63	$43.87	$42.98	$43.22	$43.22	9,292
2022-12-16	$43.52	$43.87	$43.47	$43.77	$43.60	45,240
2022-12-15	$44.51	$44.51	$43.98	$44.09	$43.92	17,640
2022-12-14	$45.46	$45.71	$45.01	$45.26	$45.08	14,083
2022-12-13	$46.84	$46.84	$45.37	$45.37	$45.19	16,522
2022-12-12	$44.96	$45.57	$44.78	$45.45	$45.28	13,618
2022-12-09	$45.40	$45.57	$44.97	$44.97	$44.79	13,213
2022-12-08	$45.74	$46.08	$45.53	$45.60	$45.42	10,764
2022-12-07	$45.56	$45.78	$45.37	$45.54	$45.36	15,668
2022-12-06	$45.49	$45.83	$45.10	$45.50	$45.32	33,311
2022-12-05	$46.89	$46.89	$45.54	$45.78	$45.60	42,678
2022-12-02	$46.61	$47.30	$46.61	$47.07	$47.07	59,093
2022-12-01	$47.29	$47.35	$46.83	$47.09	$47.09	19,853
2022-11-30	$46.46	$47.11	$45.83	$47.11	$47.11	11,531
2022-11-29	$46.56	$46.56	$46.34	$46.47	$46.47	7,253
2022-11-28	$46.63	$46.88	$46.12	$46.13	$46.13	12,063
2022-11-25	$46.77	$47.20	$46.77	$47.04	$47.04	3,165
2022-11-23	$46.93	$47.04	$46.56	$46.83	$46.83	19,176
2022-11-22	$46.17	$47.02	$46.17	$47.01	$47.01	10,190
2022-11-21	$45.87	$45.97	$45.57	$45.95	$45.95	45,087
2022-11-18	$46.08	$46.21	$45.45	$45.91	$45.91	16,049
2022-11-17	$44.88	$45.57	$44.88	$45.51	$45.51	7,655
2022-11-16	$46.13	$46.13	$45.43	$45.52	$45.52	19,370
2022-11-15	$46.42	$46.74	$46.21	$46.22	$46.22	50,624
2022-11-14	$45.77	$46.30	$45.70	$45.72	$45.72	21,239
2022-11-11	$46.02	$46.39	$45.97	$45.97	$45.97	9,757
2022-11-10	$44.85	$45.76	$44.85	$45.69	$45.69	12,076
2022-11-09	$43.88	$44.27	$43.22	$43.27	$43.27	8,765
2022-11-08	$44.33	$44.70	$43.78	$44.22	$44.22	13,480
2022-11-07	$44.03	$44.11	$43.59	$44.10	$44.10	6,252
2022-11-04	$43.56	$44.03	$43.08	$43.76	$43.76	53,674
2022-11-03	$42.52	$43.07	$42.05	$42.82	$42.82	18,805
2022-11-02	$43.73	$44.20	$42.93	$42.94	$42.94	7,777
2022-11-01	$44.49	$44.50	$43.96	$44.25	$44.25	22,709
2022-10-31	$43.95	$44.32	$43.95	$44.09	$44.09	21,401
2022-10-28	$43.46	$44.23	$43.46	$44.19	$44.19	18,543
2022-10-27	$43.66	$43.89	$43.34	$43.34	$43.34	17,288
2022-10-26	$43.31	$43.86	$43.26	$43.26	$43.26	132,796
2022-10-25	$42.27	$43.27	$42.27	$43.19	$43.19	14,325
2022-10-24	$42.12	$42.50	$42.00	$42.42	$42.42	14,816
2022-10-21	$40.99	$42.00	$40.99	$41.91	$41.91	17,936
2022-10-20	$41.59	$42.00	$40.88	$40.94	$40.94	38,519
2022-10-19	$41.86	$42.04	$41.16	$41.58	$41.58	44,332
2022-10-18	$42.22	$42.70	$41.86	$42.16	$42.16	7,623
2022-10-17	$41.11	$41.61	$41.11	$41.42	$41.42	18,689
2022-10-14	$41.70	$41.70	$40.45	$40.45	$40.45	7,248
2022-10-13	$39.40	$41.52	$39.38	$41.40	$41.40	11,858
2022-10-12	$40.36	$40.54	$40.15	$40.16	$40.16	19,355
2022-10-11	$40.19	$40.85	$40.12	$40.37	$40.37	19,830
2022-10-10	$40.42	$40.57	$40.12	$40.45	$40.45	8,145
2022-10-07	$40.67	$40.67	$40.12	$40.27	$40.27	4,266
2022-10-06	$41.36	$41.36	$40.90	$41.09	$41.09	22,413
2022-10-05	$41.03	$41.58	$40.82	$41.36	$41.36	205,586
2022-10-04	$40.63	$41.63	$40.63	$41.63	$41.63	23,139
2022-10-03	$39.11	$40.13	$39.11	$39.91	$39.91	10,482
2022-09-30	$38.71	$39.47	$38.65	$38.65	$38.65	9,424
2022-09-29	$39.13	$39.13	$38.53	$38.86	$38.86	5,969
2022-09-28	$38.71	$39.87	$38.71	$39.74	$39.74	5,714
2022-09-27	$39.00	$39.00	$38.09	$38.57	$38.57	12,047
2022-09-26	$38.64	$39.03	$38.33	$38.33	$38.33	10,877
2022-09-23	$39.30	$39.30	$38.46	$38.96	$38.96	21,020
2022-09-22	$40.60	$40.60	$39.92	$39.96	$39.96	5,532
2022-09-21	$41.34	$41.87	$40.67	$40.67	$40.67	10,676
2022-09-20	$41.47	$41.47	$40.83	$41.13	$41.13	9,494
2022-09-19	$40.77	$41.86	$40.77	$41.86	$41.86	11,503
2022-09-16	$41.37	$41.43	$40.97	$41.30	$41.11	38,786
2022-09-15	$41.75	$42.34	$41.75	$41.91	$41.71	5,040
2022-09-14	$42.34	$42.34	$41.48	$41.86	$41.86	4,371
2022-09-13	$42.82	$42.96	$42.30	$42.30	$42.30	6,300
2022-09-12	$44.19	$44.39	$43.90	$44.12	$44.12	11,203
2022-09-09	$43.34	$43.87	$43.34	$43.86	$43.86	9,336
2022-09-08	$42.08	$42.92	$42.08	$42.92	$42.92	10,992
2022-09-07	$41.25	$42.46	$41.25	$42.38	$42.38	13,738
2022-09-06	$42.06	$42.06	$41.32	$41.41	$41.41	8,295
2022-09-02	$42.61	$42.61	$41.75	$41.83	$41.83	16,565
2022-09-01	$42.09	$42.11	$41.60	$42.03	$42.03	10,987
2022-08-31	$43.01	$43.01	$42.50	$42.53	$42.53	15,228
2022-08-30	$43.54	$43.54	$42.84	$42.88	$42.88	29,806
2022-08-29	$43.68	$43.91	$43.38	$43.60	$43.60	21,053
2022-08-26	$45.25	$45.25	$43.95	$43.95	$43.95	24,862
2022-08-25	$44.35	$45.10	$44.35	$45.10	$45.10	10,106
2022-08-24	$43.94	$44.20	$43.94	$44.15	$44.15	7,673
2022-08-23	$44.08	$44.60	$44.08	$44.17	$44.17	15,070
2022-08-22	$44.40	$44.40	$43.91	$44.00	$44.00	16,356
2022-08-19	$45.38	$45.38	$44.93	$45.00	$45.00	5,853
2022-08-18	$45.59	$45.85	$45.45	$45.78	$45.78	12,520
2022-08-17	$45.63	$45.63	$45.36	$45.45	$45.45	4,551
2022-08-16	$45.59	$46.46	$45.59	$46.20	$46.20	10,352
2022-08-15	$45.21	$45.63	$45.19	$45.59	$45.59	8,668
2022-08-12	$44.97	$45.60	$44.97	$45.60	$45.60	10,984
2022-08-11	$44.92	$45.20	$44.82	$44.87	$44.87	15,395
2022-08-10	$44.07	$44.65	$44.07	$44.43	$44.43	18,951
2022-08-09	$43.49	$43.49	$43.19	$43.38	$43.38	16,784
2022-08-08	$43.60	$44.09	$43.58	$43.70	$43.70	14,015
2022-08-05	$42.74	$43.40	$42.65	$43.28	$43.28	31,992
2022-08-04	$43.47	$43.47	$43.01	$43.06	$43.06	32,062
2022-08-03	$43.15	$43.48	$42.94	$43.35	$43.35	9,707
2022-08-02	$43.31	$43.34	$42.88	$42.89	$42.89	61,782
2022-08-01	$43.14	$43.74	$43.14	$43.53	$43.53	40,827
2022-07-29	$42.88	$43.53	$42.88	$43.43	$43.43	77,217
2022-07-28	$42.16	$42.69	$42.01	$42.69	$42.69	9,772
2022-07-27	$41.54	$42.19	$41.33	$42.08	$42.08	8,822
2022-07-26	$41.50	$41.57	$41.12	$41.26	$41.26	8,741
2022-07-25	$41.57	$41.82	$41.38	$41.77	$41.77	5,014
2022-07-22	$41.89	$42.03	$41.24	$41.39	$41.39	4,400
2022-07-21	$41.30	$41.73	$41.08	$41.72	$41.72	13,625
2022-07-20	$40.79	$41.49	$40.79	$41.49	$41.49	10,599
2022-07-19	$40.28	$41.12	$40.28	$41.05	$41.05	13,015
2022-07-18	$39.99	$40.25	$39.57	$39.70	$39.70	14,234
2022-07-15	$39.24	$39.54	$38.91	$39.53	$39.53	15,930
2022-07-14	$38.58	$38.78	$38.28	$38.76	$38.76	15,468
2022-07-13	$38.89	$39.45	$38.89	$39.34	$39.34	16,481
2022-07-12	$39.15	$40.02	$39.15	$39.43	$39.43	9,385
2022-07-11	$39.35	$39.61	$39.31	$39.31	$39.31	5,389
2022-07-08	$39.78	$39.92	$39.37	$39.67	$39.67	20,781
2022-07-07	$39.63	$39.94	$39.63	$39.75	$39.75	14,675
2022-07-06	$39.17	$39.17	$38.41	$38.90	$38.90	12,867
2022-07-05	$38.85	$39.22	$38.25	$39.22	$39.22	79,306
2022-07-01	$39.13	$39.62	$38.57	$39.56	$39.56	744,024
2022-06-30	$39.22	$39.66	$38.71	$39.32	$39.32	29,581
2022-06-29	$40.05	$40.05	$39.37	$39.69	$39.69	17,115
2022-06-28	$40.95	$41.29	$40.03	$40.06	$40.06	42,040
2022-06-27	$40.81	$40.95	$40.37	$40.63	$40.63	19,604
2022-06-24	$39.38	$40.55	$39.38	$40.51	$40.51	13,519
2022-06-23	$39.27	$39.27	$38.51	$38.98	$38.98	19,330
2022-06-22	$38.95	$39.61	$38.70	$39.22	$39.22	23,854
2022-06-21	$39.70	$40.03	$39.48	$39.61	$39.61	17,087
2022-06-17	$39.15	$39.55	$38.78	$39.39	$39.16	28,560
2022-06-16	$40.34	$40.34	$38.60	$38.89	$38.66	29,351
2022-06-15	$41.39	$41.71	$40.60	$41.25	$41.01	14,779
2022-06-14	$40.97	$41.31	$40.52	$40.86	$40.62	24,452
2022-06-13	$41.71	$41.71	$40.63	$40.79	$40.55	28,681
2022-06-10	$43.60	$43.77	$42.87	$42.87	$42.62	32,921
2022-06-09	$45.07	$45.14	$44.34	$44.34	$44.08	15,291
2022-06-08	$45.87	$45.93	$45.16	$45.35	$45.09	83,671
2022-06-07	$45.48	$46.28	$45.48	$46.28	$46.01	10,036
2022-06-06	$45.68	$46.04	$45.60	$45.77	$45.50	12,017
2022-06-03	$45.64	$45.64	$45.22	$45.34	$45.34	136,525
2022-06-02	$44.94	$45.88	$44.94	$45.88	$45.88	474,013
2022-06-01	$45.41	$45.41	$44.26	$44.89	$44.89	22,770
2022-05-31	$45.14	$45.65	$44.89	$45.38	$45.38	37,390
2022-05-27	$45.06	$45.68	$45.05	$45.68	$45.68	23,851
2022-05-26	$43.93	$44.92	$43.93	$44.79	$44.79	18,706
2022-05-25	$43.04	$43.79	$42.88	$43.63	$43.63	14,477
2022-05-24	$42.69	$42.69	$41.86	$42.64	$42.64	58,316
2022-05-23	$43.13	$43.61	$42.93	$43.24	$43.24	32,935
2022-05-20	$43.35	$43.46	$41.59	$42.58	$42.58	36,524
2022-05-19	$43.06	$43.52	$42.57	$42.99	$42.99	46,552
2022-05-18	$44.48	$44.48	$42.98	$43.14	$43.14	21,261
2022-05-17	$44.22	$45.01	$44.22	$45.01	$45.01	20,881
2022-05-16	$43.48	$43.78	$43.13	$43.45	$43.45	11,846
2022-05-13	$43.21	$44.15	$43.21	$43.69	$43.69	38,233
2022-05-12	$42.25	$43.02	$41.84	$42.64	$42.64	38,235
2022-05-11	$43.75	$44.21	$42.53	$42.58	$42.58	32,666
2022-05-10	$44.26	$44.26	$42.63	$43.37	$43.37	45,464
2022-05-09	$44.26	$44.56	$43.50	$43.68	$43.68	41,987
2022-05-06	$45.14	$45.32	$44.40	$44.82	$44.82	30,317
2022-05-05	$46.49	$46.49	$45.00	$45.44	$45.44	35,090
2022-05-04	$45.78	$47.00	$45.24	$46.96	$46.96	26,803
2022-05-03	$45.00	$45.85	$44.92	$45.62	$45.62	88,887
2022-05-02	$44.72	$45.03	$44.15	$45.03	$45.03	28,148
2022-04-29	$45.73	$46.13	$44.56	$44.64	$44.64	58,481
2022-04-28	$45.24	$45.99	$44.59	$45.81	$45.81	21,890
2022-04-27	$44.78	$45.25	$44.64	$44.81	$44.81	35,106
2022-04-26	$45.72	$45.72	$44.63	$44.63	$44.63	68,784
2022-04-25	$45.40	$46.10	$44.64	$46.05	$46.05	28,635
2022-04-22	$47.04	$47.04	$45.67	$45.73	$45.73	25,997
2022-04-21	$48.33	$48.53	$46.90	$47.09	$47.09	36,437
2022-04-20	$47.99	$48.26	$47.89	$47.97	$47.97	23,351
2022-04-19	$46.66	$47.65	$46.63	$47.64	$47.64	28,789
2022-04-18	$46.22	$46.63	$46.10	$46.44	$46.44	92,857
2022-04-14	$46.65	$46.83	$46.26	$46.27	$46.27	43,917
2022-04-13	$45.73	$46.51	$45.73	$46.45	$46.45	62,402
2022-04-12	$46.34	$46.72	$45.65	$45.77	$45.77	76,184
2022-04-11	$45.76	$46.60	$45.64	$45.81	$45.81	71,215
2022-04-08	$45.76	$46.23	$45.60	$45.82	$45.82	21,859
2022-04-07	$46.02	$46.02	$45.25	$45.81	$45.81	76,838
2022-04-06	$46.66	$46.66	$46.00	$46.08	$46.08	27,566
2022-04-05	$47.66	$47.75	$46.83	$46.85	$46.85	26,247
2022-04-04	$48.14	$48.14	$47.51	$47.79	$47.79	18,384
2022-04-01	$48.69	$48.69	$47.63	$48.03	$48.03	48,244
2022-03-31	$48.92	$49.05	$48.19	$48.20	$48.20	31,304
2022-03-30	$49.76	$49.76	$48.63	$48.87	$48.87	30,534
2022-03-29	$49.52	$49.79	$49.25	$49.65	$49.65	25,236
2022-03-28	$49.22	$49.24	$48.54	$49.04	$49.04	130,459
2022-03-25	$49.13	$49.43	$48.84	$49.42	$49.42	75,147
2022-03-24	$48.64	$48.94	$48.39	$48.94	$48.94	34,981
2022-03-23	$49.09	$49.10	$48.23	$48.23	$48.23	58,833
2022-03-22	$49.35	$49.71	$48.94	$49.19	$49.19	37,178
2022-03-21	$49.25	$49.58	$48.62	$48.93	$48.93	43,270
2022-03-18	$48.84	$49.21	$48.31	$49.13	$48.96	52,934
2022-03-17	$48.40	$49.03	$48.29	$49.01	$48.84	53,457
2022-03-16	$47.90	$48.71	$47.69	$48.71	$48.54	29,364
2022-03-15	$46.73	$47.21	$46.63	$47.20	$47.03	28,326
2022-03-14	$47.19	$47.37	$46.45	$46.66	$46.49	14,592
2022-03-11	$46.95	$47.19	$46.71	$46.71	$46.54	18,211
2022-03-10	$46.11	$46.82	$46.00	$46.73	$46.56	21,496
2022-03-09	$46.17	$46.82	$46.17	$46.55	$46.39	43,927
2022-03-08	$45.02	$46.01	$44.54	$44.98	$44.82	46,659
2022-03-07	$47.10	$47.10	$44.83	$44.90	$44.74	29,068
2022-03-04	$47.68	$47.68	$46.63	$47.08	$46.91	29,248
2022-03-03	$48.86	$48.86	$47.82	$48.29	$48.12	70,302
2022-03-02	$47.26	$48.84	$47.26	$48.61	$48.44	63,086
2022-03-01	$48.09	$48.30	$46.55	$46.84	$46.67	537,685
2022-02-28	$47.53	$48.35	$47.53	$48.22	$48.05	219,551
2022-02-25	$46.66	$48.18	$46.66	$48.18	$48.01	87,273
2022-02-24	$44.60	$46.38	$44.41	$46.34	$46.18	49,958
2022-02-23	$47.57	$47.57	$46.10	$46.14	$45.98	20,106
2022-02-22	$47.81	$48.13	$46.85	$47.08	$46.91	66,933
2022-02-18	$48.05	$48.44	$47.79	$47.96	$47.79	30,202
2022-02-17	$49.05	$49.05	$47.94	$48.08	$47.91	53,334
2022-02-16	$48.78	$49.44	$48.74	$49.31	$49.14	176,931
2022-02-15	$47.87	$49.05	$47.82	$48.97	$48.80	25,876
2022-02-14	$47.51	$47.97	$47.05	$47.41	$47.24	35,081
2022-02-11	$48.38	$48.58	$47.25	$47.49	$47.32	50,835
2022-02-10	$48.74	$49.59	$48.26	$48.47	$48.30	39,199
2022-02-09	$48.75	$49.15	$48.75	$49.00	$48.83	36,319
2022-02-08	$47.24	$48.46	$47.24	$48.38	$48.21	36,716
2022-02-07	$47.29	$47.46	$46.93	$47.04	$46.87	153,280
2022-02-04	$46.87	$47.43	$46.38	$47.09	$46.92	32,801
2022-02-03	$47.27	$47.79	$47.02	$47.07	$46.90	34,680
2022-02-02	$47.37	$47.63	$47.02	$47.39	$47.22	326,086
2022-02-01	$46.60	$47.43	$46.28	$47.34	$47.17	75,886
2022-01-31	$45.72	$46.66	$45.46	$46.66	$46.49	15,797
2022-01-28	$45.38	$45.81	$44.59	$45.81	$45.65	28,891
2022-01-27	$46.64	$47.10	$45.07	$45.28	$45.12	69,523
2022-01-26	$47.09	$47.43	$45.51	$46.05	$45.89	29,969
2022-01-25	$46.65	$47.00	$45.44	$46.47	$46.31	56,179
2022-01-24	$45.45	$47.26	$44.94	$47.15	$46.98	51,640
2022-01-21	$46.98	$47.32	$46.08	$46.09	$45.93	92,037
2022-01-20	$48.28	$48.93	$47.05	$47.13	$46.96	52,199
2022-01-19	$49.59	$49.59	$48.11	$48.14	$47.97	43,865
2022-01-18	$49.99	$49.99	$49.13	$49.24	$49.07	91,553
2022-01-14	$49.76	$50.30	$49.60	$50.28	$50.10	48,070
2022-01-13	$50.31	$50.87	$50.22	$50.24	$50.06	38,566
2022-01-12	$50.20	$50.56	$49.60	$49.94	$49.76	40,015
2022-01-11	$49.51	$49.96	$49.00	$49.96	$49.78	43,216
2022-01-10	$49.65	$49.72	$48.76	$49.52	$49.34	95,582
2022-01-07	$50.04	$50.12	$49.36	$49.65	$49.47	68,214
2022-01-06	$49.78	$50.04	$49.30	$49.88	$49.70	34,178
2022-01-05	$50.29	$50.67	$49.40	$49.40	$49.23	76,731
2022-01-04	$49.50	$50.33	$49.50	$49.99	$49.81	41,236
2022-01-03	$49.10	$49.72	$48.94	$49.16	$48.99	39,709
2021-12-31	$48.69	$49.03	$48.69	$48.86	$48.69	62,350
2021-12-30	$48.88	$49.17	$48.59	$48.59	$48.42	18,918
2021-12-29	$48.69	$48.95	$48.68	$48.81	$48.64	17,833
2021-12-28	$48.58	$48.77	$48.45	$48.52	$48.35	59,588
2021-12-27	$47.81	$48.52	$47.60	$48.52	$48.35	19,976
2021-12-23	$47.55	$47.90	$47.50	$47.78	$47.61	17,001
2021-12-22	$46.77	$47.34	$46.53	$47.27	$47.10	21,029
2021-12-21	$45.95	$46.79	$45.95	$46.75	$46.58	26,455
2021-12-20	$46.09	$46.09	$44.72	$45.40	$45.23	31,725
2021-12-17	$46.89	$47.31	$46.55	$46.83	$46.44	19,792
2021-12-16	$48.14	$48.21	$47.16	$47.27	$46.87	12,229
2021-12-15	$47.31	$47.73	$46.81	$47.73	$47.33	14,852
2021-12-14	$47.24	$47.83	$47.20	$47.20	$46.80	22,015
2021-12-13	$48.14	$48.14	$47.20	$47.30	$46.90	9,702
2021-12-10	$48.36	$48.36	$47.87	$48.15	$47.74	32,099
2021-12-09	$48.03	$48.31	$47.91	$47.91	$47.51	8,623
2021-12-08	$48.46	$48.62	$48.22	$48.30	$47.89	21,440
2021-12-07	$48.40	$48.83	$48.24	$48.26	$47.85	12,097
2021-12-06	$47.19	$48.09	$47.19	$47.65	$47.24	14,212
2021-12-03	$47.34	$47.41	$46.26	$46.64	$46.25	24,356
2021-12-02	$45.83	$47.37	$45.83	$47.04	$46.64	11,749
2021-12-01	$47.01	$47.58	$45.63	$45.63	$45.25	11,026
2021-11-30	$47.11	$47.11	$46.02	$46.13	$45.74	18,939
2021-11-29	$48.47	$48.47	$47.24	$47.52	$47.12	25,993
2021-11-26	$48.15	$48.15	$47.15	$47.75	$47.35	40,193
2021-11-24	$49.69	$49.69	$49.40	$49.46	$49.04	19,795
2021-11-23	$49.43	$49.86	$49.29	$49.86	$49.44	7,132
2021-11-22	$49.18	$49.96	$49.18	$49.40	$48.98	15,635
2021-11-19	$49.07	$49.29	$48.78	$48.91	$48.50	21,827
2021-11-18	$49.38	$49.46	$49.07	$49.45	$49.03	21,579
2021-11-17	$49.69	$49.69	$48.81	$49.00	$48.59	10,048
2021-11-16	$49.55	$49.88	$49.46	$49.69	$49.27	10,599
2021-11-15	$49.76	$49.76	$49.41	$49.57	$49.15	148,025
2021-11-12	$49.60	$49.65	$49.35	$49.55	$49.13	6,634
2021-11-11	$49.34	$49.46	$49.34	$49.37	$48.95	18,893
2021-11-10	$49.13	$49.47	$48.75	$48.98	$48.57	22,417
2021-11-09	$49.42	$49.42	$49.14	$49.37	$48.95	26,865
2021-11-08	$49.70	$49.76	$49.17	$49.30	$48.88	23,936
2021-11-05	$48.88	$49.41	$48.88	$49.23	$48.82	8,651
2021-11-04	$48.92	$48.92	$48.23	$48.35	$47.94	28,252
2021-11-03	$47.48	$48.80	$47.48	$48.49	$48.08	74,360
2021-11-02	$47.99	$47.99	$47.46	$47.55	$47.15	51,195
2021-11-01	$47.05	$47.92	$47.05	$47.86	$47.46	8,753
2021-10-29	$46.99	$47.15	$46.66	$46.79	$46.40	9,933
2021-10-28	$46.42	$46.92	$46.42	$46.86	$46.47	12,104
2021-10-27	$47.37	$47.37	$46.23	$46.23	$45.84	17,819
2021-10-26	$48.12	$48.15	$47.32	$47.32	$46.92	20,842
2021-10-25	$47.70	$48.08	$47.70	$47.98	$47.58	12,190
2021-10-22	$47.50	$47.90	$47.45	$47.57	$47.17	25,846
2021-10-21	$47.31	$47.50	$47.06	$47.39	$46.99	20,864
2021-10-20	$46.57	$47.35	$46.57	$47.20	$46.80	16,966
2021-10-19	$46.83	$46.83	$46.45	$46.56	$46.17	8,030
2021-10-18	$46.27	$46.68	$46.26	$46.56	$46.17	22,464
2021-10-15	$46.93	$47.11	$46.51	$46.51	$46.12	17,941
2021-10-14	$46.22	$46.49	$46.08	$46.44	$46.05	25,115
2021-10-13	$45.47	$45.85	$45.27	$45.83	$45.44	8,653
2021-10-12	$45.80	$46.03	$45.63	$45.89	$45.50	10,127
2021-10-11	$46.06	$46.49	$45.75	$45.75	$45.36	28,965
2021-10-08	$46.05	$46.39	$45.98	$46.02	$45.63	32,729
2021-10-07	$46.10	$46.42	$46.07	$46.08	$45.69	24,359
2021-10-06	$45.15	$45.32	$44.51	$45.32	$44.94	25,859
2021-10-05	$45.69	$45.99	$45.50	$45.57	$45.19	93,163
2021-10-04	$45.41	$45.91	$45.28	$45.50	$45.11	27,219
2021-10-01	$44.80	$45.70	$44.50	$45.43	$45.05	34,804
2021-09-30	$45.85	$45.85	$44.67	$44.67	$44.29	18,657
2021-09-29	$46.06	$46.06	$45.61	$45.76	$45.37	21,474
2021-09-28	$46.59	$46.59	$45.76	$45.79	$45.40	101,776
2021-09-27	$45.93	$46.85	$45.93	$46.58	$46.19	51,044
2021-09-24	$45.50	$45.94	$45.50	$45.67	$45.29	34,555
2021-09-23	$45.09	$45.99	$45.09	$45.64	$45.25	22,642
2021-09-22	$44.58	$45.21	$44.58	$44.80	$44.43	12,693
2021-09-21	$44.67	$44.67	$43.77	$44.15	$43.77	12,331
2021-09-20	$44.33	$44.33	$43.58	$44.27	$43.90	61,409
2021-09-17	$45.69	$45.69	$45.25	$45.48	$44.94	17,423
2021-09-16	$45.91	$46.05	$45.56	$45.75	$45.21	16,149
2021-09-15	$45.04	$45.82	$45.04	$45.82	$45.28	55,763
2021-09-14	$45.90	$45.90	$44.94	$44.99	$44.46	103,091
2021-09-13	$45.72	$45.81	$45.51	$45.78	$45.24	14,044
2021-09-10	$46.21	$46.21	$45.34	$45.34	$44.81	9,872
2021-09-09	$45.80	$46.16	$45.62	$45.82	$45.27	17,941
2021-09-08	$46.16	$46.16	$45.60	$45.81	$45.27	21,254
2021-09-07	$46.84	$46.94	$46.29	$46.29	$45.74	23,180
2021-09-03	$47.09	$47.09	$46.63	$46.81	$46.26	9,126
2021-09-02	$47.18	$47.23	$46.77	$46.97	$46.41	15,521
2021-09-01	$47.26	$47.26	$46.50	$46.88	$46.33	21,787
2021-08-31	$47.00	$47.22	$46.85	$47.05	$46.49	12,342
2021-08-30	$47.77	$47.77	$47.22	$47.22	$46.66	26,736
2021-08-27	$46.71	$47.73	$46.71	$47.63	$47.07	10,288
2021-08-26	$47.17	$47.17	$46.56	$46.60	$46.05	18,781
2021-08-25	$47.05	$47.41	$46.98	$47.12	$46.56	21,343
2021-08-24	$46.24	$46.85	$46.24	$46.63	$46.08	21,596
2021-08-23	$46.08	$46.12	$45.78	$46.02	$45.48	8,907
2021-08-20	$45.25	$45.68	$45.09	$45.65	$45.11	14,032
2021-08-19	$44.97	$45.34	$44.69	$44.94	$44.41	18,166
2021-08-18	$45.80	$46.25	$45.48	$45.48	$44.94	18,247
2021-08-17	$46.28	$46.28	$45.46	$45.83	$45.29	14,025
2021-08-16	$46.48	$46.82	$46.14	$46.73	$46.18	14,069
2021-08-13	$47.12	$47.12	$46.69	$46.78	$46.23	21,752
2021-08-12	$47.20	$47.27	$46.72	$46.98	$46.43	27,998
2021-08-11	$46.44	$47.11	$46.20	$47.11	$46.55	50,458
2021-08-10	$45.82	$46.42	$45.72	$46.34	$45.79	17,555
2021-08-09	$45.86	$46.08	$45.57	$45.80	$45.26	12,444
2021-08-06	$45.83	$46.20	$45.83	$45.96	$45.42	53,943
2021-08-05	$45.40	$45.63	$45.23	$45.47	$44.93	43,080
2021-08-04	$45.34	$45.66	$44.89	$44.89	$44.36	30,596
2021-08-03	$45.38	$45.79	$44.63	$45.79	$45.25	1,389,909
2021-08-02	$45.72	$46.48	$45.15	$45.15	$44.62	50,544
2021-07-30	$45.39	$46.04	$45.39	$45.52	$44.98	16,573
2021-07-29	$45.17	$45.95	$45.17	$45.64	$45.10	36,383
2021-07-28	$44.81	$45.14	$44.20	$44.89	$44.36	25,978
2021-07-27	$44.55	$44.72	$44.21	$44.59	$44.06	19,040
2021-07-26	$44.49	$44.98	$44.49	$44.73	$44.20	13,747
2021-07-23	$44.49	$44.58	$44.19	$44.56	$44.03	7,810
2021-07-22	$44.55	$44.55	$43.98	$44.10	$43.58	23,293
2021-07-21	$44.17	$44.99	$44.17	$44.62	$44.09	26,038
2021-07-20	$42.63	$44.04	$42.41	$43.80	$43.28	20,837
2021-07-19	$42.50	$42.89	$42.08	$42.39	$41.89	62,080
2021-07-16	$44.39	$44.48	$43.35	$43.38	$42.87	45,307
2021-07-15	$44.03	$44.51	$43.81	$44.24	$43.72	87,810
2021-07-14	$44.80	$45.28	$44.33	$44.40	$43.88	25,445
2021-07-13	$45.21	$45.24	$44.49	$44.64	$44.11	36,264
2021-07-12	$44.83	$45.45	$44.55	$45.35	$44.81	31,102
2021-07-09	$44.45	$45.09	$44.41	$44.95	$44.42	21,897
2021-07-08	$43.55	$44.20	$43.01	$43.81	$43.29	73,537
2021-07-07	$44.27	$44.73	$44.08	$44.63	$44.10	388,336
2021-07-06	$45.51	$45.51	$44.00	$44.57	$44.04	222,938
2021-07-02	$45.62	$45.62	$45.45	$45.59	$45.05	52,512
2021-07-01	$45.77	$45.94	$45.47	$45.78	$45.24	51,055
2021-06-30	$44.88	$45.36	$44.88	$45.34	$44.80	30,016
2021-06-29	$45.12	$45.51	$44.89	$44.89	$44.36	29,180
2021-06-28	$45.66	$45.66	$44.94	$45.04	$44.51	20,252
2021-06-25	$45.53	$46.00	$45.53	$45.79	$45.25	19,792
2021-06-24	$45.00	$45.44	$44.81	$45.33	$44.79	15,783
2021-06-23	$44.79	$45.10	$44.75	$44.82	$44.29	45,467
2021-06-22	$44.59	$44.90	$44.28	$44.76	$44.23	43,508
2021-06-21	$43.79	$44.80	$43.79	$44.72	$44.19	53,995
2021-06-18	$44.06	$44.29	$43.44	$43.58	$42.99	70,454
2021-06-17	$46.24	$46.24	$44.32	$44.86	$44.25	94,959
2021-06-16	$46.58	$46.58	$45.78	$46.08	$45.45	80,484
2021-06-15	$46.66	$46.72	$46.12	$46.51	$45.87	24,506
2021-06-14	$47.08	$47.19	$46.17	$46.33	$45.70	19,951
2021-06-11	$46.81	$47.27	$46.81	$47.12	$46.48	33,757
2021-06-10	$47.48	$47.48	$46.68	$47.06	$46.42	221,619
2021-06-09	$47.80	$47.80	$47.09	$47.19	$46.55	50,042
2021-06-08	$47.51	$47.79	$46.90	$47.64	$46.99	30,984
2021-06-07	$47.52	$47.62	$47.14	$47.27	$46.62	24,977
2021-06-04	$47.99	$47.99	$47.10	$47.56	$46.92	24,701
2021-06-03	$47.45	$47.64	$46.92	$47.55	$46.90	25,963
2021-06-02	$48.38	$48.38	$47.36	$47.45	$46.80	34,533
2021-06-01	$48.11	$48.11	$47.80	$48.03	$47.37	61,619
2021-05-28	$48.06	$48.06	$47.14	$47.52	$46.87	1,338,725
2021-05-27	$47.50	$47.69	$47.50	$47.56	$46.91	16,755
2021-05-26	$46.67	$47.04	$46.53	$47.04	$46.40	27,555
2021-05-25	$47.16	$47.16	$46.28	$46.28	$45.65	48,693
2021-05-24	$47.26	$47.26	$46.84	$47.02	$46.38	19,561
2021-05-21	$46.89	$47.21	$46.65	$46.79	$46.15	20,613
2021-05-20	$46.92	$46.92	$46.27	$46.53	$45.90	61,064
2021-05-19	$46.67	$46.79	$45.85	$46.79	$46.15	35,245
2021-05-18	$48.37	$48.37	$47.36	$47.36	$46.71	51,942
2021-05-17	$48.03	$48.38	$47.64	$48.29	$47.63	34,887
2021-05-14	$48.07	$48.22	$47.59	$48.20	$47.54	117,992
2021-05-13	$46.11	$47.72	$46.11	$47.53	$46.88	64,268
2021-05-12	$47.50	$47.90	$46.06	$46.06	$45.43	45,563
2021-05-11	$47.55	$48.32	$47.28	$47.94	$47.29	75,748
2021-05-10	$49.31	$49.50	$48.50	$48.60	$47.94	108,965
2021-05-07	$48.32	$48.95	$47.90	$48.92	$48.25	368,447
2021-05-06	$48.01	$48.38	$47.44	$48.38	$47.72	77,683
2021-05-05	$47.85	$48.00	$47.58	$47.79	$47.14	132,983
2021-05-04	$47.20	$47.48	$46.62	$47.47	$46.82	66,783
2021-05-03	$47.13	$47.58	$46.77	$47.20	$46.56	10,458
2021-04-30	$47.13	$47.13	$46.37	$46.50	$45.87	59,777
2021-04-29	$47.62	$47.62	$46.88	$47.12	$46.48	53,674
2021-04-28	$47.14	$47.16	$46.71	$47.04	$46.40	36,813
2021-04-27	$46.99	$47.05	$46.71	$46.87	$46.23	21,242
2021-04-26	$46.97	$47.26	$46.78	$46.78	$46.14	29,404
2021-04-23	$45.85	$46.89	$45.85	$46.64	$46.00	31,210
2021-04-22	$45.92	$46.29	$45.48	$45.48	$44.86	14,998
2021-04-21	$45.33	$46.05	$45.12	$46.05	$45.42	19,155
2021-04-20	$46.34	$46.34	$44.75	$45.17	$44.55	29,821
2021-04-19	$46.54	$46.54	$45.88	$46.17	$45.54	15,258
2021-04-16	$46.00	$46.56	$46.00	$46.45	$45.82	57,280
2021-04-15	$46.28	$46.28	$45.50	$45.93	$45.30	57,100
2021-04-14	$45.60	$46.07	$45.43	$45.75	$45.13	101,057
2021-04-13	$46.05	$46.05	$45.01	$45.30	$44.68	84,898
2021-04-12	$45.60	$45.98	$45.45	$45.85	$45.22	35,505
2021-04-09	$44.94	$45.61	$44.94	$45.59	$44.97	62,552
2021-04-08	$45.35	$45.35	$44.49	$45.13	$44.51	33,720
2021-04-07	$45.64	$45.64	$44.91	$45.12	$44.50	54,434
2021-04-06	$45.65	$45.75	$45.30	$45.43	$44.81	41,092
2021-04-05	$45.67	$45.67	$45.21	$45.50	$44.88	140,552
2021-04-01	$45.00	$45.05	$44.44	$44.97	$44.36	22,564
2021-03-31	$45.41	$45.54	$44.55	$44.66	$44.05	34,073
2021-03-30	$44.32	$45.05	$44.32	$45.01	$44.40	23,771
2021-03-29	$44.92	$45.16	$43.95	$44.01	$43.40	31,375
2021-03-26	$44.28	$44.86	$43.75	$44.85	$44.24	20,911
2021-03-25	$42.24	$43.81	$42.00	$43.70	$43.11	17,451
2021-03-24	$42.98	$43.55	$42.44	$42.46	$41.88	13,509
2021-03-23	$43.86	$43.86	$42.33	$42.56	$41.98	36,420
2021-03-22	$44.43	$44.43	$43.72	$44.05	$43.45	36,050
2021-03-19	$44.81	$45.04	$44.04	$44.65	$43.96	36,688
2021-03-18	$45.43	$46.02	$44.48	$44.64	$43.95	48,984
2021-03-17	$45.05	$45.31	$44.40	$45.26	$44.57	33,597
2021-03-16	$45.63	$45.63	$44.63	$44.89	$44.20	50,100
2021-03-15	$45.40	$45.43	$44.60	$45.28	$44.58	31,377
2021-03-12	$44.74	$45.18	$44.67	$45.06	$44.37	85,064
2021-03-11	$44.66	$44.66	$44.11	$44.40	$43.72	34,356
2021-03-10	$43.56	$44.07	$43.33	$43.95	$43.27	61,736
2021-03-09	$43.86	$43.86	$43.00	$43.05	$42.39	60,590
2021-03-08	$42.89	$43.73	$42.80	$43.14	$42.47	36,900
2021-03-05	$41.54	$42.42	$40.62	$42.22	$41.57	25,716
2021-03-04	$41.55	$42.04	$40.17	$40.80	$40.17	33,244
2021-03-03	$41.32	$42.26	$41.32	$41.53	$40.89	15,385
2021-03-02	$41.69	$41.92	$41.43	$41.46	$40.82	17,518
2021-03-01	$41.22	$42.13	$41.22	$41.87	$41.23	22,531
2021-02-26	$40.80	$41.11	$39.96	$40.66	$40.03	5,467
2021-02-25	$42.24	$42.24	$40.73	$40.79	$40.16	15,882
2021-02-24	$41.33	$42.16	$41.33	$42.06	$41.42	15,544
2021-02-23	$40.87	$41.09	$40.43	$41.03	$40.40	21,999
2021-02-22	$40.74	$41.34	$40.74	$41.04	$40.41	15,316
2021-02-19	$40.40	$40.81	$40.40	$40.71	$40.08	5,225
2021-02-18	$40.35	$40.35	$39.79	$40.02	$39.40	6,937
2021-02-17	$40.35	$40.48	$40.25	$40.45	$39.82	2,152
2021-02-16	$41.28	$41.28	$40.78	$40.78	$40.15	5,135
2021-02-12	$40.60	$40.99	$40.60	$40.96	$40.33	11,891
2021-02-11	$41.06	$41.20	$40.50	$40.81	$40.18	4,135
2021-02-10	$41.09	$41.09	$40.44	$40.81	$40.18	13,305
2021-02-09	$40.86	$41.06	$40.54	$40.95	$40.32	9,720
2021-02-08	$40.27	$40.74	$40.27	$40.66	$40.03	6,190
2021-02-05	$39.70	$39.91	$39.40	$39.86	$39.24	100,717
2021-02-04	$38.95	$39.48	$38.95	$39.40	$38.79	9,387
2021-02-03	$38.86	$38.86	$38.50	$38.86	$38.26	11,005
2021-02-02	$38.88	$38.88	$38.41	$38.76	$38.17	114,700
2021-02-01	$38.02	$38.41	$37.44	$38.27	$37.68	470,772
2021-01-29	$38.06	$38.20	$37.36	$37.36	$36.78	11,501
2021-01-28	$38.80	$38.80	$38.24	$38.34	$37.75	20,142
2021-01-27	$38.47	$38.76	$38.06	$38.31	$37.72	10,645
2021-01-26	$39.91	$39.91	$39.05	$39.14	$38.53	6,659
2021-01-25	$39.58	$39.58	$39.05	$39.44	$38.83	10,917
2021-01-22	$39.37	$39.62	$39.00	$39.62	$39.01	15,267
2021-01-21	$40.08	$40.08	$39.33	$39.44	$38.83	11,609
2021-01-20	$39.06	$39.72	$39.06	$39.72	$39.11	149,868
2021-01-19	$39.08	$39.20	$38.92	$39.01	$38.41	9,599
2021-01-15	$38.63	$38.93	$38.47	$38.79	$38.19	17,906
2021-01-14	$39.19	$39.36	$39.08	$39.14	$38.54	28,071
2021-01-13	$39.13	$39.21	$38.70	$38.74	$38.15	12,059
2021-01-12	$38.64	$39.41	$38.64	$39.29	$38.69	8,238
2021-01-11	$38.01	$38.80	$38.01	$38.61	$38.01	10,352
2021-01-08	$39.39	$39.39	$38.14	$38.60	$38.00	23,180
2021-01-07	$39.12	$39.12	$38.73	$38.98	$38.37	102,355
2021-01-06	$37.46	$38.88	$37.46	$38.53	$37.94	97,892
2021-01-05	$36.15	$36.84	$36.15	$36.53	$35.97	118,750
2021-01-04	$36.56	$36.60	$35.72	$35.80	$35.25	449,933
2020-12-31	$36.78	$36.78	$36.58	$36.58	$36.02	4,335
2020-12-30	$36.56	$36.63	$36.56	$36.63	$36.07	808
2020-12-29	$36.42	$36.45	$36.24	$36.35	$35.79	3,320
2020-12-28	$36.86	$37.12	$36.67	$36.67	$36.10	2,346
2020-12-24	$36.65	$36.68	$36.56	$36.68	$36.12	888
2020-12-23	$36.40	$36.69	$36.40	$36.62	$36.06	73,453
2020-12-22	$36.20	$36.29	$36.13	$36.25	$35.69	2,807
2020-12-21	$35.81	$36.29	$35.81	$36.26	$35.70	7,530
2020-12-18	$36.98	$36.98	$36.50	$36.57	$35.87	2,760
2020-12-17	$36.94	$36.94	$36.69	$36.93	$36.22	20,011
2020-12-16	$36.81	$36.81	$36.48	$36.63	$35.93	49,595
2020-12-15	$36.33	$36.71	$36.33	$36.71	$36.01	1,232
2020-12-14	$36.21	$36.53	$35.76	$35.76	$35.07	2,059
2020-12-11	$36.08	$36.27	$35.98	$36.19	$35.49	7,282
2020-12-10	$35.80	$36.46	$35.80	$36.29	$35.59	3,311
2020-12-09	$36.44	$36.44	$36.03	$36.26	$35.56	3,197
2020-12-08	$35.59	$36.03	$35.59	$35.97	$35.28	3,486
2020-12-07	$36.45	$36.45	$35.77	$35.82	$35.13	3,442
2020-12-04	$35.17	$36.16	$35.17	$36.06	$35.37	6,393
2020-12-03	$34.82	$35.40	$34.82	$35.09	$34.42	7,697
2020-12-02	$34.89	$34.89	$34.73	$34.87	$34.20	1,076
2020-12-01	$34.80	$34.80	$34.57	$34.70	$34.03	4,297
2020-11-30	$34.32	$34.43	$34.01	$34.01	$33.36	3,151
2020-11-27	$34.96	$34.96	$34.72	$34.78	$34.11	4,352
2020-11-25	$35.40	$35.40	$34.65	$34.91	$34.24	1,976
2020-11-24	$34.72	$35.48	$34.72	$35.48	$34.80	4,008
2020-11-23	$34.26	$34.62	$34.26	$34.62	$33.95	2,643
2020-11-20	$34.00	$34.00	$33.55	$33.83	$33.17	6,020
2020-11-19	$33.61	$33.95	$33.61	$33.95	$33.30	3,526
2020-11-18	$34.19	$34.54	$33.88	$33.88	$33.23	8,524
2020-11-17	$33.86	$34.40	$33.83	$34.25	$33.59	1,862
2020-11-16	$34.00	$34.25	$33.97	$34.21	$33.55	9,618
2020-11-13	$32.44	$33.40	$32.44	$33.26	$32.62	24,807
2020-11-12	$32.63	$32.73	$32.39	$32.39	$31.77	425
2020-11-11	$33.45	$33.45	$32.91	$33.08	$32.44	3,107
2020-11-10	$32.72	$33.45	$32.72	$33.43	$32.79	3,213
2020-11-09	$32.39	$33.01	$32.39	$32.55	$31.92	9,755
2020-11-06	$31.24	$31.27	$30.84	$30.84	$30.24	2,811
2020-11-05	$30.42	$31.47	$30.42	$31.24	$30.63	2,004
2020-11-04	$30.26	$30.65	$30.24	$30.30	$29.72	545
2020-11-03	$30.56	$30.98	$30.56	$30.96	$30.37	35,169
2020-11-02	$29.97	$30.08	$29.77	$30.08	$29.50	1,861
2020-10-30	$29.21	$29.45	$29.21	$29.31	$28.75	4,874
2020-10-29	$28.98	$29.50	$28.98	$29.34	$28.77	1,896
2020-10-28	$29.25	$29.32	$28.99	$29.03	$28.47	8,722
2020-10-27	$29.95	$29.95	$29.89	$29.89	$29.31	269
2020-10-26	$30.63	$30.63	$30.31	$30.43	$29.85	3,431
2020-10-23	$31.16	$31.29	$31.09	$31.27	$30.67	2,155
2020-10-22	$30.97	$31.03	$30.91	$31.03	$30.43	7,436
2020-10-21	$30.81	$30.88	$30.75	$30.75	$30.16	3,367
2020-10-20	$30.94	$30.94	$30.76	$30.84	$30.24	651
2020-10-19	$31.05	$31.05	$30.60	$30.60	$30.01	773
2020-10-16	$31.06	$31.21	$31.03	$31.03	$30.44	6,152
2020-10-15	$31.09	$31.09	$31.09	$31.09	$30.49	142
2020-10-14	$30.95	$30.95	$30.70	$30.70	$30.11	4,160
2020-10-13	$30.87	$30.87	$30.77	$30.77	$30.18	578
2020-10-12	$30.73	$31.22	$30.73	$31.11	$30.51	2,126
2020-10-09	$30.94	$30.96	$30.83	$30.85	$30.25	990
2020-10-08	$30.92	$30.92	$30.79	$30.84	$30.24	1,178
2020-10-07	$30.52	$30.52	$30.37	$30.43	$29.85	2,377
2020-10-06	$30.28	$30.58	$29.82	$29.82	$29.25	3,530
2020-10-05	$29.43	$30.06	$29.43	$30.06	$29.48	7,576
2020-10-02	$28.39	$29.37	$28.39	$29.28	$28.72	1,830
2020-10-01	$28.37	$28.64	$28.31	$28.58	$28.03	2,670
2020-09-30	$28.42	$28.47	$28.33	$28.36	$27.82	605
2020-09-29	$27.80	$28.21	$27.80	$28.19	$27.65	11,683
2020-09-28	$27.77	$28.45	$27.77	$28.41	$27.87	2,147
2020-09-25	$27.38	$27.65	$27.38	$27.61	$27.08	2,406
2020-09-24	$27.75	$27.75	$27.28	$27.33	$26.80	1,577
2020-09-23	$28.13	$28.37	$27.36	$27.36	$26.83	1,379
2020-09-22	$28.13	$28.30	$27.80	$28.03	$27.49	2,194
2020-09-21	$28.28	$28.28	$27.76	$27.88	$27.34	5,126
2020-09-18	$29.32	$29.32	$29.14	$29.14	$28.46	1,556
2020-09-17	$29.57	$29.57	$29.46	$29.46	$28.77	654
2020-09-16	$29.69	$29.69	$29.57	$29.57	$28.88	393
2020-09-15	$29.54	$29.54	$29.31	$29.31	$28.63	333
2020-09-14	$29.11	$29.64	$29.11	$29.64	$28.95	2,173
2020-09-11	$28.90	$29.17	$28.90	$29.07	$28.39	5,482
2020-09-10	$29.50	$29.50	$28.90	$28.90	$28.23	2,544
2020-09-09	$29.00	$29.52	$28.99	$29.38	$28.69	6,293
2020-09-08	$29.02	$29.21	$28.88	$28.99	$28.32	6,231
2020-09-04	$29.55	$29.90	$29.47	$29.69	$29.00	4,971
2020-09-03	$30.50	$30.50	$29.61	$29.71	$29.02	2,481
2020-09-02	$30.00	$30.44	$30.00	$30.44	$29.73	4,408
2020-09-01	$29.36	$30.01	$29.25	$30.01	$29.31	2,539
2020-08-31	$29.87	$29.87	$29.64	$29.64	$28.95	6,581
2020-08-28	$29.74	$29.89	$29.74	$29.89	$29.19	7,409
2020-08-27	$29.88	$29.88	$29.73	$29.81	$29.12	1,597
2020-08-26	$29.84	$29.84	$29.60	$29.66	$28.97	3,105
2020-08-25	$29.54	$29.77	$29.54	$29.77	$29.08	971
2020-08-24	$29.19	$29.84	$29.19	$29.84	$29.14	7,468
2020-08-21	$29.03	$29.18	$29.02	$29.18	$28.50	12,947
2020-08-20	$29.42	$29.55	$29.35	$29.35	$28.66	672
2020-08-19	$29.50	$29.73	$29.50	$29.58	$28.89	2,607
2020-08-18	$29.75	$29.79	$29.56	$29.56	$28.87	4,864
2020-08-17	$29.96	$30.02	$29.94	$29.99	$29.29	2,182
2020-08-14	$29.65	$30.22	$29.65	$29.97	$29.28	2,747
2020-08-13	$30.04	$30.04	$29.93	$29.93	$29.23	790
2020-08-12	$30.43	$30.43	$30.09	$30.24	$29.54	4,846
2020-08-11	$30.31	$30.64	$30.08	$30.08	$29.38	13,282
2020-08-10	$29.34	$30.14	$29.34	$30.01	$29.31	16,948
2020-08-07	$28.49	$29.33	$28.49	$29.33	$28.65	4,973
2020-08-06	$28.78	$28.87	$28.64	$28.71	$28.04	7,422
2020-08-05	$28.50	$28.89	$28.50	$28.89	$28.22	18,013
2020-08-04	$27.94	$28.34	$27.94	$28.30	$27.64	6,635
2020-08-03	$27.88	$28.31	$27.88	$28.21	$27.55	15,005
2020-07-31	$27.84	$27.97	$27.48	$27.86	$27.21	8,765
2020-07-30	$28.03	$28.11	$27.90	$28.05	$27.40	9,982
2020-07-29	$27.79	$28.66	$27.79	$28.59	$27.92	12,221
2020-07-28	$28.07	$28.14	$27.93	$27.93	$27.28	2,918
2020-07-27	$28.15	$28.29	$28.15	$28.27	$27.61	1,925
2020-07-24	$28.07	$28.15	$28.07	$28.10	$27.44	2,187
2020-07-23	$28.48	$28.48	$28.32	$28.32	$27.66	484
2020-07-22	$27.61	$28.18	$27.61	$28.18	$27.52	1,778
2020-07-21	$27.72	$27.98	$27.61	$27.83	$27.18	2,906
2020-07-20	$27.34	$27.34	$27.13	$27.20	$26.57	3,689
2020-07-17	$27.66	$27.77	$27.63	$27.65	$27.01	3,630
2020-07-16	$27.34	$27.83	$27.34	$27.73	$27.08	4,566
2020-07-15	$27.40	$27.76	$27.28	$27.75	$27.10	11,981
2020-07-14	$25.89	$26.65	$25.89	$26.65	$26.03	7,200
2020-07-13	$26.42	$26.85	$26.24	$26.24	$25.63	3,488
2020-07-10	$25.26	$26.25	$25.26	$26.25	$25.64	1,600
2020-07-09	$26.05	$26.05	$25.33	$25.44	$24.85	3,380
2020-07-08	$25.94	$26.19	$25.92	$26.19	$25.58	2,916
2020-07-07	$26.40	$26.41	$25.97	$26.06	$25.45	3,535
2020-07-06	$26.75	$26.75	$26.57	$26.73	$26.11	4,141
2020-07-02	$27.12	$27.12	$26.37	$26.37	$25.76	3,172
2020-07-01	$26.79	$26.85	$26.30	$26.30	$25.69	4,845
2020-06-30	$26.64	$27.08	$26.60	$26.93	$26.30	4,199
2020-06-29	$26.60	$26.74	$26.43	$26.61	$26.00	5,346
2020-06-26	$26.40	$26.40	$25.62	$25.80	$25.20	5,336
2020-06-25	$25.90	$26.39	$25.81	$26.38	$25.77	2,603
2020-06-24	$26.54	$26.54	$25.80	$25.97	$25.37	3,428
2020-06-23	$27.18	$27.18	$26.97	$27.02	$26.39	5,304
2020-06-22	$26.54	$27.05	$26.54	$27.01	$26.38	2,458
2020-06-19	$27.44	$27.45	$27.06	$27.08	$26.34	12,952
2020-06-18	$27.61	$27.61	$27.15	$27.25	$26.50	2,372
2020-06-17	$27.80	$27.80	$27.32	$27.32	$26.57	1,893
2020-06-16	$28.03	$28.37	$27.83	$27.93	$27.17	5,468
2020-06-15	$25.73	$27.29	$25.52	$27.13	$26.39	6,328
2020-06-12	$27.38	$27.38	$26.50	$26.90	$26.16	3,120
2020-06-11	$26.86	$27.24	$26.06	$26.06	$25.35	15,776
2020-06-10	$29.08	$29.08	$28.55	$28.55	$27.77	3,073
2020-06-09	$29.68	$30.02	$29.66	$29.79	$28.97	3,487
2020-06-08	$30.51	$30.69	$30.40	$30.61	$29.77	8,467
2020-06-05	$30.35	$30.35	$29.89	$29.89	$29.07	3,193
2020-06-04	$28.12	$28.64	$28.12	$28.64	$27.86	4,776
2020-06-03	$27.95	$28.57	$27.95	$28.48	$27.70	2,512
2020-06-02	$27.45	$27.60	$27.39	$27.39	$26.64	1,167
2020-06-01	$26.82	$27.44	$26.82	$27.18	$26.44	2,955
2020-05-29	$27.00	$27.00	$26.72	$26.93	$26.19	4,927
2020-05-28	$28.07	$28.07	$27.24	$27.26	$26.51	4,276
2020-05-27	$27.43	$27.92	$27.09	$27.92	$27.16	4,062
2020-05-26	$26.83	$27.00	$26.80	$26.85	$26.11	2,275
2020-05-22	$25.53	$25.62	$25.39	$25.60	$24.90	4,854
2020-05-21	$25.45	$25.80	$25.42	$25.67	$24.97	13,179
2020-05-20	$24.39	$25.41	$24.39	$25.29	$24.60	3,217
2020-05-19	$24.92	$25.11	$24.61	$24.61	$23.94	13,825
2020-05-18	$24.26	$25.16	$24.26	$25.16	$24.47	10,609
2020-05-15	$23.16	$23.54	$23.16	$23.42	$22.78	2,152
2020-05-14	$22.34	$23.23	$22.34	$23.23	$22.59	9,594
2020-05-13	$23.76	$23.76	$22.74	$23.01	$22.38	4,589
2020-05-12	$25.38	$25.38	$24.04	$24.04	$23.38	5,765
2020-05-11	$25.20	$25.30	$25.07	$25.15	$24.46	2,265
2020-05-08	$25.11	$25.52	$25.11	$25.52	$24.82	3,698
2020-05-07	$24.18	$24.66	$24.18	$24.43	$23.76	2,496
2020-05-06	$24.60	$24.66	$24.13	$24.13	$23.47	7,311
2020-05-05	$24.95	$25.29	$24.66	$24.66	$23.98	4,771
2020-05-04	$24.28	$24.69	$24.16	$24.69	$24.01	8,450
2020-05-01	$24.92	$25.17	$24.50	$24.71	$24.03	9,756
2020-04-30	$25.93	$26.06	$25.61	$25.81	$25.10	10,512
2020-04-29	$25.83	$26.77	$25.83	$26.52	$25.79	7,078
2020-04-28	$25.25	$25.55	$25.15	$25.34	$24.65	14,749
2020-04-27	$23.91	$25.07	$23.91	$24.93	$24.25	10,253
2020-04-24	$23.64	$23.87	$23.38	$23.80	$23.15	10,451
2020-04-23	$23.55	$23.59	$23.28	$23.28	$22.64	1,264
2020-04-22	$23.06	$23.06	$22.92	$22.95	$22.32	3,712
2020-04-21	$22.77	$23.04	$22.77	$22.86	$22.23	5,295
2020-04-20	$23.56	$23.96	$23.43	$23.45	$22.81	6,185
2020-04-17	$24.00	$24.07	$23.76	$24.03	$23.37	284,154
2020-04-16	$22.95	$23.04	$22.73	$23.04	$22.41	4,269
2020-04-15	$23.57	$23.57	$23.16	$23.16	$22.53	7,267
2020-04-14	$24.56	$24.98	$24.28	$24.39	$23.72	1,015
2020-04-13	$25.18	$25.18	$24.02	$24.21	$23.55	7,377
2020-04-09	$24.62	$25.47	$24.62	$25.16	$24.47	12,687
2020-04-08	$23.44	$24.33	$23.42	$24.17	$23.51	9,951
2020-04-07	$23.21	$24.06	$22.93	$23.06	$22.43	21,715
2020-04-06	$21.56	$22.56	$21.56	$22.54	$21.92	23,305
2020-04-03	$21.29	$21.48	$20.52	$20.78	$20.21	11,338
2020-04-02	$21.15	$22.00	$21.05	$21.57	$20.98	19,211
2020-04-01	$20.63	$21.81	$20.63	$21.28	$20.70	17,882
2020-03-31	$22.76	$23.09	$22.42	$22.68	$22.06	19,569
2020-03-30	$22.35	$22.98	$21.75	$22.95	$22.32	48,710
2020-03-27	$22.28	$23.09	$22.28	$22.59	$21.97	45,096
2020-03-26	$22.37	$23.61	$22.37	$23.61	$22.96	125,910
2020-03-25	$21.95	$23.38	$21.31	$22.44	$21.83	146,974
2020-03-24	$21.02	$21.77	$20.84	$21.77	$21.17	115,021
2020-03-23	$20.52	$20.52	$18.89	$19.43	$18.90	15,346
2020-03-20	$21.91	$21.91	$20.35	$20.45	$19.76	44,217
2020-03-19	$20.13	$21.79	$19.29	$21.76	$21.02	25,825
2020-03-18	$21.47	$21.88	$19.52	$20.97	$20.26	14,763
2020-03-17	$22.40	$23.11	$21.74	$23.11	$22.33	47,949
2020-03-16	$22.67	$23.20	$17.03	$22.13	$21.38	41,335
2020-03-13	$24.50	$25.06	$23.51	$25.05	$24.20	29,863
2020-03-12	$23.21	$24.27	$22.76	$23.42	$22.63	181,036
2020-03-11	$26.94	$26.94	$25.81	$26.06	$25.18	78,817
2020-03-10	$27.23	$27.86	$26.80	$27.86	$26.92	12,706
2020-03-09	$27.09	$27.92	$26.79	$26.79	$25.88	9,573
2020-03-06	$29.41	$29.69	$29.33	$29.65	$28.65	3,112
2020-03-05	$30.43	$30.43	$29.80	$30.04	$29.02	5,306
2020-03-04	$30.80	$31.34	$30.47	$31.34	$30.28	5,199
2020-03-03	$31.16	$31.59	$30.32	$30.49	$29.46	10,191
2020-03-02	$29.92	$31.16	$29.66	$31.16	$30.10	38,826
2020-02-28	$29.23	$30.23	$29.23	$30.04	$29.02	25,047
2020-02-27	$30.95	$31.51	$30.59	$30.66	$29.62	7,952
2020-02-26	$32.29	$32.61	$31.72	$31.77	$30.69	54,789
2020-02-25	$33.92	$33.92	$32.41	$32.46	$31.36	10,992
2020-02-24	$33.81	$33.91	$33.60	$33.72	$32.58	3,599
2020-02-21	$34.92	$35.06	$34.91	$34.91	$33.73	720
2020-02-20	$35.01	$35.55	$35.01	$35.32	$34.12	44,791
2020-02-19	$35.03	$35.22	$35.03	$35.14	$33.95	2,802
2020-02-18	$35.03	$35.03	$34.79	$34.87	$33.69	205,849
2020-02-14	$35.27	$35.27	$34.92	$34.96	$33.78	8,608
2020-02-13	$34.96	$35.13	$34.96	$35.13	$33.94	2,613
2020-02-12	$34.82	$35.02	$34.75	$35.02	$33.83	2,657
2020-02-11	$34.44	$34.88	$34.44	$34.74	$33.56	29,069
2020-02-10	$34.27	$34.38	$34.19	$34.37	$33.21	7,734
2020-02-07	$34.56	$34.56	$34.20	$34.29	$33.13	6,901
2020-02-06	$35.00	$35.00	$34.60	$34.61	$33.44	7,117
2020-02-05	$34.55	$34.80	$34.55	$34.80	$33.62	2,388
2020-02-04	$34.21	$34.37	$34.20	$34.22	$33.06	4,722
2020-02-03	$33.62	$33.95	$33.62	$33.88	$32.73	18,630
2020-01-31	$34.21	$34.21	$33.49	$33.55	$32.41	12,712
2020-01-30	$34.17	$34.43	$34.12	$34.43	$33.26	8,146
2020-01-29	$34.82	$34.84	$34.43	$34.49	$33.32	9,728
2020-01-28	$34.63	$34.89	$34.60	$34.78	$33.60	13,935
2020-01-27	$34.58	$34.74	$34.46	$34.46	$33.29	7,148
2020-01-24	$35.56	$35.56	$34.76	$35.00	$33.81	5,680
2020-01-23	$35.32	$35.46	$35.10	$35.41	$34.21	3,865
2020-01-22	$35.32	$35.46	$35.22	$35.28	$34.08	8,123
2020-01-21	$35.54	$35.54	$35.25	$35.27	$34.07	4,486
2020-01-17	$36.05	$36.05	$35.44	$35.56	$34.36	10,077
2020-01-16	$35.77	$35.77	$35.52	$35.60	$34.39	5,086
2020-01-15	$35.23	$35.39	$35.15	$35.28	$34.08	12,365
2020-01-14	$35.28	$35.35	$35.17	$35.26	$34.07	12,948
2020-01-13	$34.98	$35.22	$34.91	$35.22	$34.03	9,734
2020-01-10	$35.03	$35.05	$34.90	$34.91	$33.73	26,752
2020-01-09	$35.09	$35.14	$34.89	$34.98	$33.79	20,685
2020-01-08	$34.98	$35.21	$34.92	$35.03	$33.84	10,508
2020-01-07	$34.95	$35.02	$34.83	$34.92	$33.74	29,232
2020-01-06	$34.81	$34.99	$34.81	$34.94	$33.76	14,900
2020-01-03	$34.91	$35.15	$34.82	$35.03	$33.84	22,601
2020-01-02	$35.51	$35.51	$34.99	$35.24	$34.05	36,943
2019-12-31	$35.25	$35.43	$35.25	$35.26	$34.07	13,430
2019-12-30	$35.35	$35.46	$35.13	$35.25	$34.06	15,911
2019-12-27	$35.44	$35.57	$35.20	$35.23	$34.04	15,988
2019-12-26	$35.35	$35.39	$35.18	$35.29	$34.09	11,346
2019-12-24	$35.69	$35.69	$35.26	$35.35	$34.15	7,707
2019-12-23	$35.72	$35.72	$35.30	$35.38	$34.18	20,104
2019-12-20	$35.76	$35.88	$35.65	$35.69	$34.33	15,301
2019-12-19	$35.69	$35.69	$35.48	$35.50	$34.15	12,752
2019-12-18	$35.69	$35.73	$35.57	$35.60	$34.24	118,415
2019-12-17	$35.45	$35.68	$35.36	$35.57	$34.21	15,284
2019-12-16	$35.27	$35.44	$35.19	$35.19	$33.85	14,258
2019-12-13	$35.57	$35.57	$34.89	$35.03	$33.70	42,273
2019-12-12	$34.99	$35.46	$34.94	$35.41	$34.06	123,104
2019-12-11	$34.93	$35.03	$34.80	$34.90	$33.57	9,764
2019-12-10	$34.92	$34.99	$34.81	$34.88	$33.55	17,748
2019-12-09	$34.85	$34.96	$34.78	$34.82	$33.49	37,804
2019-12-06	$34.88	$34.99	$34.74	$34.80	$33.47	13,441
2019-12-05	$34.45	$34.52	$34.30	$34.40	$33.09	21,413
2019-12-04	$34.12	$34.46	$34.10	$34.24	$32.94	36,219
2019-12-03	$33.88	$34.03	$33.59	$33.88	$32.59	81,395
2019-12-02	$34.69	$34.69	$34.09	$34.14	$32.84	170,865
2019-11-29	$34.62	$34.66	$34.24	$34.31	$33.00	87,579
2019-11-27	$34.76	$34.76	$34.45	$34.60	$33.28	119,592
2019-11-26	$34.43	$34.51	$34.30	$34.43	$33.12	176,177
2019-11-25	$34.17	$34.37	$34.17	$34.26	$32.95	6,231
2019-11-22	$33.78	$33.91	$33.78	$33.85	$32.56	2,369
2019-11-21	$33.80	$33.85	$33.61	$33.75	$32.46	11,461
2019-11-20	$33.93	$34.05	$33.68	$33.84	$32.55	4,418
2019-11-19	$34.16	$34.22	$34.09	$34.11	$32.81	3,899
2019-11-18	$34.25	$34.27	$34.12	$34.16	$32.86	2,785
2019-11-15	$34.30	$34.45	$34.27	$34.30	$32.99	3,793
2019-11-14	$34.20	$34.26	$34.11	$34.12	$32.82	4,000
2019-11-13	$34.00	$34.12	$34.00	$34.01	$32.71	3,117
2019-11-12	$34.17	$34.33	$34.08	$34.08	$32.78	1,307
2019-11-11	$34.38	$34.38	$34.22	$34.22	$32.92	3,321
2019-11-08	$34.38	$34.40	$34.33	$34.40	$33.09	1,787
2019-11-07	$34.70	$34.76	$34.43	$34.43	$33.12	2,884
2019-11-06	$34.26	$34.26	$34.24	$34.26	$32.95	823
2019-11-05	$34.66	$34.75	$34.55	$34.56	$33.24	1,325
2019-11-04	$34.03	$34.03	$34.03	$34.03	$32.73	17,611
2019-11-01	$34.01	$34.03	$34.00	$34.03	$32.73	966
2019-10-31	$33.87	$33.87	$33.23	$33.40	$32.13	4,792
2019-10-30	$33.96	$33.96	$33.59	$33.70	$32.42	4,974
2019-10-29	$33.95	$34.21	$33.95	$34.02	$32.72	7,304
2019-10-28	$34.02	$34.06	$33.85	$33.85	$32.56	3,520
2019-10-25	$33.42	$33.77	$33.42	$33.71	$32.43	3,423
2019-10-24	$33.23	$33.31	$33.06	$33.31	$32.04	2,896
2019-10-23	$33.03	$33.19	$33.03	$33.19	$31.93	1,388
2019-10-22	$32.90	$33.16	$32.90	$33.04	$31.78	4,788
2019-10-21	$33.10	$33.10	$33.04	$33.04	$31.78	720
2019-10-18	$32.83	$32.83	$32.72	$32.75	$31.50	567
2019-10-17	$32.59	$32.77	$32.59	$32.77	$31.52	4,881
2019-10-16	$32.50	$32.50	$32.34	$32.37	$31.14	4,234
2019-10-15	$32.12	$32.41	$32.12	$32.32	$31.09	1,374
2019-10-14	$31.97	$31.97	$31.97	$31.97	$30.75	236
2019-10-11	$32.19	$32.28	$32.14	$32.14	$30.92	2,320
2019-10-10	$31.56	$31.56	$31.35	$31.44	$30.24	3,495
2019-10-09	$31.02	$31.20	$31.02	$31.10	$29.92	2,426
2019-10-08	$30.95	$31.03	$30.85	$30.85	$29.67	7,717
2019-10-07	$31.39	$31.57	$31.33	$31.36	$30.17	5,898
2019-10-04	$31.15	$31.49	$31.06	$31.49	$30.29	12,682
2019-10-03	$31.04	$31.27	$30.81	$31.18	$29.99	9,197
2019-10-02	$31.31	$31.37	$30.96	$31.12	$29.93	7,502
2019-10-01	$32.49	$32.49	$31.61	$31.68	$30.47	9,031
2019-09-30	$32.29	$32.41	$32.10	$32.37	$31.14	2,611
2019-09-27	$32.19	$32.21	$32.00	$32.00	$30.78	5,073
2019-09-26	$31.98	$32.16	$31.97	$32.14	$30.92	12,320
2019-09-25	$31.89	$32.28	$31.89	$32.26	$31.03	2,312
2019-09-24	$32.04	$32.05	$31.62	$31.69	$30.48	6,444
2019-09-23	$31.93	$32.23	$31.93	$32.09	$30.87	933
2019-09-20	$32.30	$32.35	$32.05	$32.11	$30.75	2,811
2019-09-19	$32.41	$32.45	$32.17	$32.17	$30.81	5,226
2019-09-18	$32.16	$32.37	$32.16	$32.29	$30.93	1,199
2019-09-17	$32.53	$32.53	$32.47	$32.52	$31.15	800
2019-09-16	$32.81	$33.01	$32.81	$32.91	$31.52	1,879
2019-09-13	$33.12	$33.13	$32.93	$32.93	$31.54	1,035
2019-09-12	$33.30	$33.30	$32.69	$32.90	$31.51	2,819
2019-09-11	$32.89	$33.13	$32.72	$33.12	$31.72	4,363
2019-09-10	$32.15	$32.61	$32.10	$32.61	$31.23	1,727
2019-09-09	$31.23	$32.01	$31.23	$32.01	$30.66	8,753
2019-09-06	$30.95	$31.30	$30.95	$31.18	$29.86	2,077
2019-09-05	$31.12	$31.22	$31.05	$31.22	$29.90	3,201
2019-09-04	$30.21	$30.40	$30.17	$30.37	$29.09	2,413
2019-09-03	$29.79	$30.01	$29.78	$29.94	$28.68	11,372
2019-08-30	$30.24	$30.42	$30.24	$30.32	$29.04	6,768
2019-08-29	$30.01	$30.45	$30.01	$30.43	$29.14	10,595
2019-08-28	$29.61	$29.74	$29.61	$29.68	$28.43	5,952
2019-08-27	$29.80	$29.82	$29.17	$29.18	$27.95	4,874
2019-08-26	$29.63	$29.78	$29.63	$29.75	$28.49	10,809
2019-08-23	$30.32	$30.32	$29.49	$29.49	$28.24	1,504
2019-08-22	$30.48	$30.57	$30.48	$30.54	$29.25	1,105
2019-08-21	$30.51	$30.51	$30.33	$30.41	$29.13	3,039
2019-08-20	$30.38	$30.38	$30.20	$30.21	$28.93	2,626
2019-08-19	$30.46	$30.59	$30.46	$30.54	$29.25	1,585
2019-08-16	$29.61	$29.96	$29.54	$29.95	$28.69	6,870
2019-08-15	$29.50	$29.50	$29.13	$29.29	$28.05	3,834
2019-08-14	$29.59	$29.71	$29.59	$29.66	$28.41	1,265
2019-08-13	$30.01	$30.99	$30.01	$30.64	$29.35	2,030
2019-08-12	$30.30	$30.30	$30.15	$30.15	$28.88	2,000
2019-08-09	$30.85	$30.93	$30.58	$30.63	$29.34	6,214
2019-08-08	$30.95	$31.22	$30.95	$31.13	$29.81	55,786
2019-08-07	$30.12	$30.58	$30.01	$30.58	$29.29	3,265
2019-08-06	$30.52	$30.60	$30.24	$30.60	$29.31	5,162
2019-08-05	$30.53	$30.61	$30.29	$30.59	$29.30	1,399
2019-08-02	$31.44	$31.44	$31.44	$31.44	$30.11	129
2019-08-01	$32.64	$32.64	$31.77	$31.77	$30.43	1,551
2019-07-31	$33.01	$33.28	$32.79	$32.84	$31.45	5,239
2019-07-30	$32.74	$33.03	$32.74	$33.03	$31.63	973
2019-07-29	$32.79	$32.87	$32.71	$32.75	$31.37	2,145
2019-07-26	$32.80	$33.02	$32.80	$33.02	$31.62	2,345
2019-07-25	$32.90	$32.99	$32.63	$32.63	$31.25	891
2019-07-24	$32.15	$33.10	$32.15	$33.10	$31.70	3,355
2019-07-23	$31.94	$32.45	$31.94	$32.43	$31.06	4,854
2019-07-22	$32.17	$32.17	$31.98	$32.05	$30.70	809
2019-07-19	$32.20	$32.35	$32.10	$32.29	$30.93	3,176
2019-07-18	$31.89	$31.95	$31.81	$31.93	$30.58	7,144
2019-07-17	$32.39	$32.39	$31.97	$32.04	$30.69	2,543
2019-07-16	$32.37	$32.62	$32.37	$32.53	$31.16	2,230
2019-07-15	$32.32	$32.41	$32.31	$32.41	$31.04	3,861
2019-07-12	$32.16	$32.66	$32.16	$32.66	$31.28	2,208
2019-07-11	$32.34	$32.34	$32.03	$32.13	$30.77	4,516
2019-07-10	$32.49	$32.49	$32.25	$32.30	$30.94	3,972
2019-07-09	$32.24	$32.41	$32.21	$32.41	$31.04	3,290
2019-07-08	$32.63	$32.63	$32.38	$32.46	$31.09	11,470
2019-07-05	$32.74	$32.86	$32.59	$32.86	$31.47	1,217
2019-07-03	$32.78	$32.78	$32.74	$32.76	$31.38	988
2019-07-02	$32.74	$32.74	$32.45	$32.50	$31.13	1,577
2019-07-01	$33.25	$33.27	$32.83	$32.83	$31.44	1,061
2019-06-28	$32.84	$32.93	$32.62	$32.87	$31.48	7,317
2019-06-27	$32.24	$32.46	$32.22	$32.46	$31.09	3,065
2019-06-26	$31.98	$32.05	$31.92	$31.98	$30.63	4,853
2019-06-25	$31.79	$31.85	$31.72	$31.74	$30.40	1,485
2019-06-24	$32.44	$32.48	$31.87	$31.87	$30.52	16,027
2019-06-21	$32.49	$32.56	$32.49	$32.54	$30.92	1,425
2019-06-20	$32.65	$32.72	$32.52	$32.72	$31.09	1,943
2019-06-19	$32.38	$32.49	$32.23	$32.49	$30.87	2,581
2019-06-18	$32.08	$32.46	$32.08	$32.25	$30.64	1,719
2019-06-17	$32.17	$32.23	$32.15	$32.18	$30.57	2,409
2019-06-14	$32.10	$32.20	$32.07	$32.16	$30.55	6,414
2019-06-13	$32.10	$32.12	$32.00	$32.11	$30.51	1,036
2019-06-12	$32.00	$32.00	$31.96	$31.96	$30.36	1,409
2019-06-11	$31.98	$31.98	$31.93	$31.94	$30.35	2,213
2019-06-10	$32.05	$32.05	$31.92	$31.92	$30.33	912
2019-06-07	$32.05	$32.05	$31.97	$31.97	$30.38	920
2019-06-06	$31.71	$31.99	$31.71	$31.81	$30.22	2,191
2019-06-05	$31.46	$31.70	$31.46	$31.70	$30.12	2,281
2019-06-04	$31.06	$31.50	$31.06	$31.50	$29.93	449
2019-06-03	$30.89	$31.06	$30.81	$31.06	$29.51	2,931
2019-05-31	$30.79	$30.79	$30.69	$30.75	$29.21	1,877
2019-05-30	$30.89	$30.93	$30.79	$30.86	$29.32	1,550
2019-05-29	$30.98	$30.98	$30.84	$30.91	$29.37	1,064
2019-05-28	$31.50	$31.51	$31.23	$31.23	$29.67	2,044
2019-05-24	$31.90	$31.90	$31.54	$31.55	$29.98	1,318
2019-05-23	$31.37	$31.51	$31.37	$31.44	$29.87	1,059
2019-05-22	$31.50	$31.71	$31.50	$31.71	$30.13	501
2019-05-21	$31.70	$31.81	$31.70	$31.78	$30.19	1,551
2019-05-20	$31.50	$31.50	$31.47	$31.47	$29.90	531
2019-05-17	$31.88	$31.88	$31.68	$31.68	$30.10	616
2019-05-16	$31.94	$32.02	$31.81	$31.81	$30.22	2,051
2019-05-15	$31.42	$31.74	$31.42	$31.74	$30.16	982
2019-05-14	$31.49	$31.71	$31.49	$31.71	$30.13	1,629
2019-05-13	$31.50	$31.50	$31.47	$31.47	$29.90	650
2019-05-10	$31.70	$31.90	$31.70	$31.90	$30.31	747
2019-05-09	$31.45	$31.83	$31.44	$31.76	$30.17	1,778
2019-05-08	$31.78	$31.91	$31.65	$31.65	$30.07	1,611
2019-05-07	$31.96	$32.10	$31.90	$31.90	$30.31	369
2019-05-06	$32.21	$32.35	$32.21	$32.35	$30.74	2,133
2019-05-03	$32.29	$32.44	$32.25	$32.44	$30.82	38,994
2019-05-02	$31.91	$32.11	$31.88	$32.06	$30.46	2,088
2019-05-01	$32.37	$32.45	$32.11	$32.11	$30.51	1,715
2019-04-30	$32.18	$32.36	$32.18	$32.36	$30.74	737
2019-04-29	$32.25	$32.25	$32.24	$32.24	$30.63	881
2019-04-26	$32.07	$32.29	$32.07	$32.25	$30.64	866
2019-04-25	$32.28	$32.28	$31.96	$32.05	$30.45	894
2019-04-24	$32.21	$32.26	$32.20	$32.26	$30.65	824
2019-04-23	$31.72	$32.09	$31.72	$32.09	$30.49	1,311
2019-04-22	$32.01	$32.01	$31.76	$31.78	$30.19	2,183
2019-04-18	$31.99	$32.05	$31.98	$32.02	$30.42	11,918
2019-04-17	$32.07	$32.07	$32.00	$32.00	$30.40	959
2019-04-16	$32.18	$32.20	$32.10	$32.13	$30.52	2,760
2019-04-15	$32.36	$32.42	$32.28	$32.31	$30.70	876
2019-04-12	$32.27	$32.37	$32.23	$32.37	$30.75	3,773
2019-04-11	$32.19	$32.19	$32.07	$32.17	$30.56	980
2019-04-10	$31.91	$32.13	$31.91	$32.07	$30.47	3,310
2019-04-09	$31.83	$31.83	$31.82	$31.82	$30.23	363
2019-04-08	$32.09	$32.11	$32.09	$32.11	$30.51	350
2019-04-05	$32.00	$32.15	$32.00	$32.15	$30.55	11,772
2019-04-04	$31.90	$31.91	$31.83	$31.91	$30.32	1,325
2019-04-03	$31.84	$31.95	$31.72	$31.81	$30.22	1,328
2019-04-02	$31.98	$31.98	$31.67	$31.79	$30.20	1,991
2019-04-01	$31.99	$31.99	$31.70	$31.82	$30.23	2,075
2019-03-29	$31.61	$31.61	$31.51	$31.52	$29.95	913
2019-03-28	$31.50	$31.50	$31.33	$31.46	$29.89	1,654
2019-03-27	$31.39	$31.46	$31.39	$31.40	$29.83	1,771
2019-03-26	$31.34	$31.44	$31.33	$31.36	$29.79	7,288
2019-03-25	$30.98	$31.27	$30.98	$31.15	$29.60	4,463
2019-03-22	$31.25	$31.30	$31.17	$31.17	$29.61	488
2019-03-21	$31.34	$31.60	$31.34	$31.56	$29.98	3,573
2019-03-20	$31.20	$31.20	$31.13	$31.15	$29.60	10,009
2019-03-19	$31.57	$31.57	$31.24	$31.24	$29.68	2,291
2019-03-18	$31.35	$31.51	$31.34	$31.45	$29.88	2,355
2019-03-15	$31.56	$31.56	$31.45	$31.45	$29.82	401
2019-03-14	$31.54	$31.54	$31.38	$31.43	$29.80	2,203
2019-03-13	$31.54	$31.54	$31.45	$31.45	$29.82	564
2019-03-12	$31.42	$31.42	$31.36	$31.36	$29.74	257
2019-03-11	$31.02	$31.24	$30.82	$31.24	$29.62	2,961
2019-03-08	$30.82	$30.85	$30.82	$30.85	$29.25	151
2019-03-07	$31.14	$31.14	$30.87	$30.87	$29.27	3,076
2019-03-06	$31.08	$31.08	$31.08	$31.08	$29.47	219
2019-03-05	$31.35	$31.38	$31.35	$31.35	$29.73	1,603
2019-03-04	$31.11	$31.38	$31.11	$31.38	$29.76	712
2019-03-01	$31.40	$31.44	$31.29	$31.44	$29.81	1,312
2019-02-28	$31.26	$31.39	$31.23	$31.23	$29.61	2,648
2019-02-27	$31.22	$31.34	$31.22	$31.33	$29.71	790
2019-02-26	$31.49	$31.49	$31.27	$31.27	$29.65	4,279
2019-02-25	$31.69	$31.69	$31.38	$31.38	$29.76	2,822
2019-02-22	$31.44	$31.54	$31.44	$31.53	$29.90	1,895
2019-02-21	$31.36	$31.37	$31.27	$31.33	$29.71	2,215
2019-02-20	$31.40	$31.40	$31.37	$31.39	$29.77	853
2019-02-19	$31.16	$31.32	$31.16	$31.26	$29.64	2,350
2019-02-15	$30.97	$31.09	$30.97	$31.08	$29.47	5,238
2019-02-14	$30.81	$30.90	$30.77	$30.87	$29.27	2,805
2019-02-13	$30.80	$30.86	$30.80	$30.86	$29.26	1,818
2019-02-12	$30.72	$30.84	$30.71	$30.79	$29.20	9,322
2019-02-11	$30.62	$30.62	$30.60	$30.62	$29.04	1,399
2019-02-08	$30.66	$30.66	$30.38	$30.60	$29.02	4,054
2019-02-07	$30.64	$30.64	$30.46	$30.62	$29.04	1,727
2019-02-06	$30.75	$30.75	$30.66	$30.66	$29.07	842
2019-02-05	$30.65	$30.74	$30.65	$30.74	$29.15	717
2019-02-04	$30.43	$30.63	$30.43	$30.63	$29.05	4,979
2019-02-01	$30.73	$30.73	$30.39	$30.47	$28.89	2,154
2019-01-31	$30.23	$30.54	$30.23	$30.54	$28.96	3,338
2019-01-30	$30.08	$30.30	$30.08	$30.20	$28.64	1,571
2019-01-29	$30.10	$30.11	$30.03	$30.06	$28.51	1,268
2019-01-28	$29.76	$29.96	$29.76	$29.93	$28.38	8,732
2019-01-25	$29.85	$29.92	$29.77	$29.77	$28.23	1,686
2019-01-24	$29.52	$29.59	$29.52	$29.58	$28.05	658
2019-01-23	$29.37	$29.41	$29.20	$29.40	$27.88	12,938
2019-01-22	$29.46	$29.46	$29.26	$29.32	$27.80	10,361
2019-01-18	$29.68	$29.77	$29.63	$29.67	$28.14	14,100
2019-01-17	$29.37	$29.43	$29.37	$29.43	$27.91	654
2019-01-16	$29.19	$29.31	$29.14	$29.27	$27.76	3,765
2019-01-15	$29.00	$29.04	$28.93	$28.99	$27.49	3,768
2019-01-14	$28.87	$29.00	$28.84	$28.84	$27.35	1,685
2019-01-11	$29.03	$29.18	$29.02	$29.08	$27.58	17,540
2019-01-10	$28.87	$29.06	$28.83	$29.01	$27.51	4,424
2019-01-09	$28.80	$28.89	$28.79	$28.80	$27.31	7,126
2019-01-08	$28.50	$28.70	$28.40	$28.70	$27.22	4,008
2019-01-07	$28.23	$28.57	$28.07	$28.38	$26.91	35,161
2019-01-04	$27.75	$28.14	$27.75	$28.06	$26.61	5,285
2019-01-03	$27.36	$27.64	$27.35	$27.37	$25.95	2,980
2019-01-02	$27.23	$27.49	$27.23	$27.47	$26.05	1,648
2018-12-31	$27.60	$27.60	$27.26	$27.55	$26.13	159,737
2018-12-28	$27.38	$27.91	$27.38	$27.43	$26.01	133,119
2018-12-27	$26.81	$27.35	$26.67	$27.35	$25.94	3,875
2018-12-26	$26.26	$27.29	$26.26	$27.29	$25.88	2,497
2018-12-24	$28.54	$28.56	$26.32	$26.32	$24.96	4,000
2018-12-21	$27.98	$28.30	$27.46	$27.46	$25.77	11,270
2018-12-20	$28.11	$28.29	$27.85	$27.93	$26.21	9,716
2018-12-19	$28.82	$28.95	$28.34	$28.34	$26.59	1,507
2018-12-18	$28.89	$28.96	$28.64	$28.74	$26.97	5,172
2018-12-17	$29.42	$29.49	$28.72	$28.72	$26.95	3,302
2018-12-14	$29.68	$29.68	$29.55	$29.55	$27.73	1,076
2018-12-13	$29.89	$30.02	$29.80	$29.82	$27.98	1,535
2018-12-12	$30.25	$30.25	$29.80	$29.80	$27.96	6,025
2018-12-11	$30.15	$30.16	$29.81	$29.89	$28.05	36,227
2018-12-10	$30.12	$30.12	$29.63	$29.97	$28.12	2,207
2018-12-07	$30.17	$30.17	$30.05	$30.06	$28.21	6,295
2018-12-06	$30.09	$30.56	$29.70	$30.56	$28.68	19,078
2018-12-04	$30.59	$30.59	$30.59	$30.59	$28.70	968
2018-12-03	$31.19	$31.19	$30.86	$30.99	$29.08	8,801
2018-11-30	$30.59	$30.59	$30.59	$30.59	$28.70	111
2018-11-29	$30.83	$30.83	$30.59	$30.59	$28.70	1,072
2018-11-28	$30.11	$30.51	$30.11	$30.43	$28.55	1,615
2018-11-27	$30.12	$30.27	$30.12	$30.24	$28.38	815
2018-11-26	$30.22	$30.24	$30.18	$30.24	$28.38	1,325
2018-11-23	$29.95	$30.05	$29.95	$30.05	$28.19	742
2018-11-21	$30.17	$30.18	$29.94	$29.94	$28.09	1,312
2018-11-20	$30.11	$30.11	$30.00	$30.00	$28.15	1,249
2018-11-19	$30.52	$30.52	$30.27	$30.39	$28.52	1,481
2018-11-16	$30.51	$30.52	$30.51	$30.52	$28.64	602
2018-11-15	$30.15	$30.36	$30.15	$30.21	$28.35	2,471
2018-11-14	$30.39	$30.48	$30.25	$30.39	$28.52	2,351
2018-11-13	$30.58	$30.58	$30.39	$30.39	$28.52	2,255
2018-11-12	$30.44	$30.54	$30.44	$30.54	$28.66	597
2018-11-09	$30.73	$30.73	$30.58	$30.58	$28.69	153,971
2018-11-08	$31.14	$31.14	$30.86	$30.86	$28.96	1,449
2018-11-07	$30.87	$30.94	$30.80	$30.93	$29.02	1,261
2018-11-06	$30.55	$30.56	$30.55	$30.56	$28.68	490
2018-11-05	$30.45	$30.45	$30.45	$30.45	$28.57	270
2018-11-02	$30.35	$30.35	$30.02	$30.21	$28.35	1,167
2018-11-01	$30.19	$30.19	$30.14	$30.17	$28.31	1,150
2018-10-31	$29.63	$30.00	$29.63	$30.00	$28.15	591
2018-10-30	$29.64	$29.74	$29.64	$29.74	$27.91	1,328
2018-10-29	$29.41	$29.41	$29.25	$29.31	$27.50	780
2018-10-26	$29.44	$29.44	$29.10	$29.28	$27.47	3,724
2018-10-25	$29.61	$29.64	$29.54	$29.64	$27.81	2,590
2018-10-24	$30.02	$30.02	$29.75	$29.75	$27.92	2,229
2018-10-23	$29.61	$30.09	$29.61	$29.86	$28.02	7,655
2018-10-22	$30.22	$30.24	$30.07	$30.22	$28.36	5,647
2018-10-19	$30.54	$30.54	$30.38	$30.50	$28.62	2,041
2018-10-18	$30.79	$30.79	$30.28	$30.38	$28.51	1,461
2018-10-17	$30.47	$30.65	$30.40	$30.55	$28.67	3,825
2018-10-16	$30.43	$30.43	$30.43	$30.43	$28.55	163
2018-10-15	$29.93	$30.19	$29.93	$30.19	$28.33	4,989
2018-10-12	$29.87	$29.87	$29.55	$29.68	$27.85	2,474
2018-10-11	$30.83	$30.83	$29.78	$29.90	$28.06	1,718
2018-10-10	$30.88	$30.89	$30.52	$30.52	$28.64	3,538
2018-10-09	$31.16	$31.16	$31.05	$31.10	$29.18	2,655
2018-10-08	$31.01	$31.23	$31.01	$31.23	$29.30	2,971
2018-10-05	$30.88	$30.88	$30.87	$30.87	$28.97	344
2018-10-04	$31.02	$31.05	$30.99	$31.04	$29.13	4,028
2018-10-03	$31.29	$31.29	$31.12	$31.14	$29.22	1,718
2018-10-02	$31.29	$31.29	$31.24	$31.24	$29.31	1,708
2018-10-01	$31.23	$31.33	$31.12	$31.12	$29.20	2,551
2018-09-28	$31.43	$31.43	$31.16	$31.29	$29.36	3,919
2018-09-27	$31.12	$31.27	$31.11	$31.17	$29.25	4,180
2018-09-26	$31.26	$31.31	$31.26	$31.30	$29.37	3,211
2018-09-25	$31.36	$31.38	$31.31	$31.35	$29.42	1,348
2018-09-24	$31.68	$31.68	$31.48	$31.51	$29.57	3,602
2018-09-21	$32.18	$32.18	$32.18	$32.18	$29.98	557
2018-09-20	$31.90	$32.12	$31.90	$32.02	$29.83	7,555
2018-09-19	$31.88	$31.88	$31.88	$31.88	$29.70	495
2018-09-18	$31.82	$32.05	$31.82	$32.02	$29.83	2,950
2018-09-17	$31.97	$31.97	$31.91	$31.91	$29.73	2,263
2018-09-14	$31.85	$31.87	$31.81	$31.87	$29.69	1,612
2018-09-13	$31.99	$31.99	$31.87	$31.97	$29.78	3,677
2018-09-12	$31.99	$31.99	$31.76	$31.80	$29.63	1,413
2018-09-11	$31.76	$31.84	$31.76	$31.82	$29.64	1,271
2018-09-10	$31.78	$31.85	$31.78	$31.84	$29.66	1,219
2018-09-07	$31.72	$31.72	$31.71	$31.71	$29.54	341
2018-09-06	$32.04	$32.04	$31.91	$31.93	$29.75	1,434
2018-09-05	$31.69	$31.99	$31.69	$31.99	$29.80	1,176
2018-09-04	$32.14	$32.14	$31.77	$31.77	$29.60	642
2018-08-31	$31.90	$31.90	$31.80	$31.85	$29.67	1,177
2018-08-30	$32.19	$32.19	$32.19	$32.19	$29.99	144
2018-08-29	$31.93	$32.20	$31.93	$32.19	$29.99	1,278
2018-08-28	$32.04	$32.04	$32.04	$32.04	$29.85	323
2018-08-27	$31.80	$32.09	$31.80	$32.04	$29.85	4,396
2018-08-24	$32.01	$32.01	$31.93	$31.93	$29.75	998
2018-08-23	$31.86	$31.88	$31.83	$31.83	$29.65	1,079
2018-08-22	$31.95	$32.10	$31.95	$31.99	$29.80	4,412
2018-08-21	$32.15	$32.23	$32.15	$32.20	$30.00	2,836
2018-08-20	$32.20	$32.21	$32.20	$32.21	$30.01	782
2018-08-17	$31.93	$32.08	$31.93	$32.08	$29.89	2,679
2018-08-16	$31.54	$31.54	$31.54	$31.54	$29.38	163
2018-08-15	$31.45	$31.54	$31.42	$31.54	$29.38	3,870
2018-08-14	$31.54	$31.65	$31.54	$31.63	$29.47	1,915
2018-08-13	$31.40	$31.42	$31.35	$31.41	$29.26	1,056
2018-08-10	$31.64	$31.66	$31.52	$31.59	$29.43	2,506
2018-08-09	$31.82	$31.90	$31.82	$31.83	$29.65	5,833
2018-08-08	$31.65	$31.83	$31.65	$31.83	$29.65	4,685
2018-08-07	$32.07	$32.07	$31.78	$31.80	$29.63	1,433
2018-08-06	$31.80	$31.94	$31.80	$31.91	$29.73	5,095
2018-08-03	$31.76	$31.76	$31.74	$31.75	$29.58	1,191
2018-08-02	$31.46	$31.59	$31.46	$31.56	$29.40	6,950
2018-08-01	$31.69	$31.69	$31.38	$31.48	$29.33	1,856
2018-07-31	$31.69	$31.76	$31.68	$31.74	$29.57	4,517
2018-07-30	$31.41	$31.43	$31.37	$31.43	$29.28	819
2018-07-27	$31.37	$31.37	$31.32	$31.32	$29.18	862
2018-07-26	$31.55	$31.56	$31.45	$31.50	$29.35	3,901
2018-07-25	$30.93	$31.26	$30.86	$31.22	$29.08	4,242
2018-07-24	$31.56	$31.56	$31.11	$31.20	$29.07	3,445
2018-07-23	$31.17	$31.35	$31.17	$31.33	$29.19	7,176
2018-07-20	$31.38	$31.42	$31.36	$31.38	$29.23	2,019
2018-07-19	$31.43	$31.51	$31.40	$31.51	$29.36	2,760
2018-07-18	$31.37	$31.37	$31.35	$31.35	$29.21	1,043
2018-07-17	$31.29	$31.46	$31.29	$31.46	$29.31	4,218
2018-07-16	$31.36	$31.40	$31.31	$31.40	$29.25	3,657
2018-07-13	$31.49	$31.56	$31.49	$31.51	$29.36	1,347
2018-07-12	$31.53	$31.53	$31.52	$31.52	$29.36	1,047
2018-07-11	$31.52	$31.52	$31.45	$31.48	$29.33	2,116
2018-07-10	$31.63	$31.65	$31.59	$31.65	$29.49	1,817
2018-07-09	$31.96	$31.96	$31.58	$31.61	$29.45	4,846
2018-07-06	$31.45	$31.64	$31.28	$31.64	$29.48	3,659
2018-07-05	$31.00	$31.41	$31.00	$31.41	$29.26	1,029
2018-07-03	$31.08	$31.34	$31.08	$31.34	$29.20	4,287
2018-07-02	$30.61	$30.99	$30.61	$30.99	$28.87	7,472
2018-06-29	$31.11	$31.22	$31.05	$31.05	$28.93	6,100
2018-06-28	$30.81	$31.06	$30.66	$31.01	$28.89	8,417
2018-06-27	$30.99	$31.21	$30.90	$30.92	$28.81	13,563
2018-06-26	$30.97	$31.13	$30.97	$30.99	$28.87	3,604
2018-06-25	$30.94	$31.02	$30.86	$31.02	$28.90	4,511
2018-06-22	$31.10	$31.14	$31.05	$31.12	$28.99	3,701
2018-06-21	$31.41	$31.41	$31.02	$31.09	$28.96	2,043
2018-06-20	$31.07	$31.19	$31.07	$31.19	$29.06	900
2018-06-19	$30.96	$31.06	$30.87	$31.04	$28.92	4,638
2018-06-18	$31.02	$31.08	$31.01	$31.06	$28.94	3,316
2018-06-15	$31.21	$31.21	$31.18	$31.18	$28.84	1,791
2018-06-14	$31.58	$31.58	$31.17	$31.27	$28.93	1,541
2018-06-13	$31.26	$31.26	$31.09	$31.09	$28.76	7,616
2018-06-12	$31.39	$31.39	$31.29	$31.30	$28.95	751
2018-06-11	$31.35	$31.35	$31.18	$31.20	$28.86	2,213
2018-06-08	$31.25	$31.25	$31.23	$31.23	$28.89	1,145
2018-06-07	$31.26	$31.26	$31.18	$31.18	$28.84	5,914
2018-06-06	$31.12	$31.20	$31.12	$31.20	$28.86	621
2018-06-05	$30.84	$31.11	$30.84	$31.11	$28.78	2,000
2018-06-04	$30.91	$31.04	$30.91	$31.04	$28.71	617
2018-06-01	$31.14	$31.14	$31.04	$31.04	$28.71	969
2018-05-31	$30.97	$30.99	$30.97	$30.99	$28.67	1,925
2018-05-30	$31.23	$31.33	$31.23	$31.28	$28.93	2,496
2018-05-29	$30.56	$30.88	$30.56	$30.85	$28.54	1,847
2018-05-25	$31.01	$31.01	$30.96	$31.01	$28.68	3,542
2018-05-24	$31.00	$31.12	$30.99	$31.12	$28.79	2,203
2018-05-23	$31.16	$31.16	$31.01	$31.03	$28.70	1,907
2018-05-22	$31.06	$31.06	$31.06	$31.06	$28.73	231
2018-05-21	$31.04	$31.07	$30.99	$31.06	$28.73	4,433
2018-05-18	$30.97	$30.97	$30.97	$30.97	$28.65	145
2018-05-17	$31.10	$31.10	$30.94	$30.97	$28.65	2,711
2018-05-16	$30.90	$31.01	$30.87	$31.01	$28.68	1,374
2018-05-15	$30.93	$30.93	$30.84	$30.84	$28.53	1,158
2018-05-14	$31.08	$31.10	$30.94	$30.95	$28.63	4,014
2018-05-11	$31.00	$31.03	$30.98	$30.98	$28.66	1,134
2018-05-10	$30.93	$31.00	$30.93	$30.98	$28.66	911
2018-05-09	$30.59	$30.74	$30.57	$30.69	$28.39	3,189
2018-05-08	$30.67	$30.67	$30.55	$30.55	$28.26	1,903
2018-05-07	$30.67	$30.78	$30.67	$30.75	$28.44	2,069
2018-05-04	$30.44	$30.65	$30.44	$30.65	$28.35	2,565
2018-05-03	$30.06	$30.45	$30.06	$30.32	$28.05	3,139
2018-05-02	$30.66	$30.66	$30.47	$30.47	$28.19	611
2018-05-01	$30.55	$30.55	$30.44	$30.51	$28.22	2,598
2018-04-30	$30.81	$30.93	$30.74	$30.74	$28.44	1,267
2018-04-27	$30.91	$31.01	$30.91	$30.91	$28.59	3,739
2018-04-26	$30.46	$30.81	$30.46	$30.81	$28.50	1,267
2018-04-25	$30.51	$30.64	$30.47	$30.57	$28.28	4,710
2018-04-24	$30.70	$30.70	$30.57	$30.57	$28.28	1,688
2018-04-23	$30.69	$30.69	$30.61	$30.63	$28.33	9,180
2018-04-20	$30.82	$30.82	$30.58	$30.58	$28.29	2,751
2018-04-19	$30.95	$30.95	$30.73	$30.73	$28.43	958
2018-04-18	$30.86	$31.20	$30.86	$31.07	$28.74	3,782
2018-04-17	$30.86	$30.90	$30.69	$30.88	$28.56	9,430
2018-04-16	$30.45	$30.68	$30.42	$30.67	$28.37	2,414
2018-04-13	$30.47	$30.47	$30.27	$30.36	$28.08	2,854
2018-04-12	$30.38	$30.38	$30.35	$30.37	$28.09	1,160
2018-04-11	$30.33	$30.45	$30.33	$30.39	$28.11	3,021
2018-04-10	$30.29	$30.43	$30.29	$30.41	$28.13	2,761
2018-04-09	$30.17	$30.32	$29.98	$29.98	$27.73	1,575
2018-04-06	$30.60	$30.61	$30.01	$30.01	$27.76	3,830
2018-04-05	$30.50	$30.52	$30.47	$30.52	$28.23	1,534
2018-04-04	$29.96	$30.34	$29.96	$30.34	$28.07	2,325
2018-04-03	$29.61	$29.61	$29.61	$29.61	$27.39	113
2018-04-02	$30.12	$30.20	$29.61	$29.61	$27.39	2,647
2018-03-29	$30.17	$30.27	$30.17	$30.24	$27.97	3,674
2018-03-28	$29.91	$30.06	$29.91	$29.95	$27.70	2,422
2018-03-27	$30.08	$30.18	$29.81	$29.84	$27.60	2,891
2018-03-26	$29.81	$30.05	$29.71	$30.05	$27.80	5,871
2018-03-23	$30.12	$30.12	$29.57	$29.57	$27.35	5,719
2018-03-22	$30.47	$30.55	$30.05	$30.05	$27.80	7,238
2018-03-21	$30.65	$30.74	$30.58	$30.58	$28.29	3,697
2018-03-20	$30.62	$30.62	$30.46	$30.49	$28.20	3,138
2018-03-19	$30.72	$30.72	$30.45	$30.59	$28.30	1,606
2018-03-16	$30.89	$30.99	$30.89	$30.96	$28.58	5,418
2018-03-15	$30.93	$30.93	$30.67	$30.73	$28.37	1,783
2018-03-14	$30.95	$30.95	$30.75	$30.75	$28.39	3,445
2018-03-13	$31.13	$31.13	$30.89	$30.89	$28.52	3,259
2018-03-12	$31.03	$31.06	$30.94	$31.05	$28.66	4,098
2018-03-09	$30.73	$30.91	$30.73	$30.89	$28.52	5,041
2018-03-08	$30.60	$30.67	$30.56	$30.64	$28.28	1,365
2018-03-07	$30.38	$30.66	$30.38	$30.63	$28.28	4,318
2018-03-06	$30.46	$30.65	$30.42	$30.57	$28.22	3,757
2018-03-05	$30.46	$30.54	$30.43	$30.54	$28.19	3,209
2018-03-02	$29.77	$29.99	$29.77	$29.99	$27.68	6,019
2018-03-01	$30.25	$30.25	$29.81	$29.98	$27.68	3,435
2018-02-28	$30.42	$30.46	$30.12	$30.12	$27.80	2,450
2018-02-27	$30.83	$30.83	$30.35	$30.35	$28.02	5,053
2018-02-26	$30.72	$30.79	$30.61	$30.79	$28.42	8,918
2018-02-23	$30.32	$30.65	$30.32	$30.65	$28.29	1,688
2018-02-22	$30.37	$30.46	$30.37	$30.37	$28.04	1,367
2018-02-21	$30.76	$30.82	$30.48	$30.48	$28.14	944
2018-02-20	$30.51	$30.66	$30.44	$30.44	$28.10	2,234
2018-02-16	$30.71	$30.88	$30.67	$30.67	$28.31	2,746
2018-02-15	$30.34	$30.62	$30.31	$30.62	$28.27	8,925
2018-02-14	$29.55	$30.26	$29.55	$30.26	$27.93	23,143
2018-02-13	$29.78	$29.94	$29.67	$29.84	$27.55	8,469
2018-02-12	$29.46	$29.94	$29.40	$29.77	$27.48	4,744
2018-02-09	$29.51	$29.59	$28.87	$29.40	$27.14	113,324
2018-02-08	$29.59	$29.70	$29.51	$29.51	$27.24	1,032
2018-02-07	$30.18	$30.25	$29.99	$30.07	$27.76	13,872
2018-02-06	$29.39	$29.90	$29.09	$29.90	$27.60	9,865
2018-02-05	$30.68	$30.91	$29.98	$29.98	$27.68	3,884
2018-02-02	$31.14	$31.14	$31.02	$31.03	$28.64	1,191
2018-02-01	$31.32	$31.49	$31.30	$31.35	$28.94	7,819
2018-01-31	$31.61	$31.61	$31.36	$31.44	$29.02	3,675
2018-01-30	$31.52	$31.54	$31.46	$31.53	$29.11	4,443
2018-01-29	$32.00	$32.00	$31.78	$31.79	$29.35	4,722
2018-01-26	$31.95	$32.05	$31.92	$32.05	$29.59	3,926
2018-01-25	$31.92	$32.01	$31.92	$32.01	$29.55	3,059
2018-01-24	$32.07	$32.07	$31.92	$31.97	$29.51	4,310
2018-01-23	$31.77	$32.04	$31.77	$31.97	$29.51	5,011
2018-01-22	$31.79	$31.85	$31.72	$31.80	$29.36	8,712
2018-01-19	$31.50	$31.63	$31.50	$31.60	$29.17	1,572
2018-01-18	$31.49	$31.74	$31.41	$31.42	$29.00	3,935
2018-01-17	$31.54	$31.72	$31.54	$31.65	$29.22	8,200
2018-01-16	$31.81	$31.89	$31.47	$31.52	$29.10	10,875
2018-01-12	$31.77	$31.82	$31.69	$31.80	$29.36	26,243
2018-01-11	$31.59	$31.78	$31.57	$31.77	$29.33	4,823
2018-01-10	$31.44	$31.48	$31.38	$31.38	$28.97	5,867
2018-01-09	$31.66	$31.69	$31.55	$31.55	$29.12	12,580
2018-01-08	$31.40	$31.67	$31.40	$31.67	$29.24	3,048
2018-01-05	$31.55	$31.56	$31.47	$31.56	$29.13	9,129
2018-01-04	$31.51	$31.62	$31.50	$31.50	$29.08	3,026
2018-01-03	$31.48	$31.62	$31.47	$31.47	$29.05	7,656
2018-01-02	$31.36	$31.51	$31.36	$31.49	$29.07	16,793
2017-12-29	$31.50	$31.50	$31.30	$31.30	$28.89	6,678
2017-12-28	$31.31	$31.46	$31.31	$31.46	$29.04	3,225
2017-12-27	$31.41	$31.41	$31.27	$31.29	$28.88	4,594
2017-12-26	$31.33	$31.38	$31.26	$31.26	$28.86	2,528
2017-12-22	$31.20	$31.26	$31.20	$31.23	$28.83	1,396
2017-12-21	$31.15	$31.26	$31.15	$31.24	$28.84	2,796
2017-12-20	$31.14	$31.19	$31.13	$31.13	$28.74	2,530
2017-12-19	$31.36	$31.36	$31.11	$31.11	$28.72	3,045
2017-12-18	$31.36	$31.47	$31.36	$31.40	$28.99	3,535
2017-12-15	$31.55	$31.60	$31.52	$31.60	$28.91	1,600
2017-12-14	$31.37	$31.38	$31.17	$31.19	$28.53	3,214
2017-12-13	$31.44	$31.54	$31.43	$31.46	$28.78	12,290
2017-12-12	$31.57	$31.65	$31.49	$31.49	$28.81	3,629
2017-12-11	$31.55	$31.55	$31.48	$31.51	$28.82	2,757
2017-12-08	$31.29	$31.44	$31.29	$31.42	$28.74	1,750
2017-12-07	$31.00	$31.34	$31.00	$31.31	$28.64	2,908
2017-12-06	$31.21	$31.24	$31.14	$31.14	$28.48	2,060
2017-12-05	$31.56	$31.56	$31.25	$31.29	$28.62	3,255
2017-12-04	$31.67	$31.79	$31.58	$31.64	$28.95	5,087
2017-12-01	$31.55	$31.60	$31.24	$31.55	$28.86	6,400
2017-11-30	$31.50	$31.63	$31.48	$31.50	$28.81	22,685
2017-11-29	$31.30	$31.43	$31.30	$31.43	$28.75	3,880
2017-11-28	$31.10	$31.27	$31.07	$31.25	$28.58	21,740
2017-11-27	$30.95	$30.97	$30.91	$30.94	$28.30	3,731
2017-11-24	$31.05	$31.05	$30.96	$30.96	$28.32	1,638
2017-11-22	$30.97	$31.05	$30.97	$31.01	$28.37	5,301
2017-11-21	$30.93	$31.02	$30.93	$30.99	$28.35	28,724
2017-11-20	$30.84	$30.85	$30.83	$30.85	$28.22	1,783
2017-11-17	$30.92	$30.92	$30.88	$30.92	$28.28	1,389
2017-11-16	$30.67	$30.87	$30.67	$30.83	$28.20	4,630
2017-11-15	$30.55	$30.71	$30.55	$30.71	$28.09	2,698
2017-11-14	$30.66	$30.79	$30.61	$30.79	$28.17	3,133
2017-11-13	$30.54	$30.64	$30.54	$30.64	$28.03	3,568
2017-11-10	$30.54	$30.57	$30.50	$30.57	$27.96	2,559
2017-11-09	$30.36	$30.61	$30.36	$30.53	$27.93	10,795
2017-11-08	$30.51	$30.55	$30.44	$30.55	$27.95	2,571
2017-11-07	$30.54	$30.59	$30.48	$30.49	$27.89	2,989
2017-11-06	$30.66	$30.74	$30.66	$30.71	$28.09	4,837
2017-11-03	$30.49	$30.64	$30.49	$30.61	$28.00	5,022
2017-11-02	$30.51	$30.59	$30.51	$30.55	$27.95	2,737
2017-11-01	$30.66	$30.77	$30.58	$30.62	$28.01	9,108
2017-10-31	$30.55	$30.65	$30.55	$30.64	$28.03	17,226
2017-10-30	$30.51	$30.57	$30.44	$30.53	$27.93	7,655
2017-10-27	$30.31	$30.52	$30.31	$30.50	$27.90	7,042
2017-10-26	$30.49	$30.49	$30.38	$30.39	$27.80	4,467
2017-10-25	$30.65	$30.65	$30.31	$30.48	$27.88	2,668
2017-10-24	$30.68	$30.71	$30.64	$30.65	$28.04	6,496
2017-10-23	$30.81	$30.81	$30.62	$30.62	$28.01	2,478
2017-10-20	$30.79	$30.79	$30.76	$30.76	$28.14	11,385
2017-10-19	$30.81	$30.81	$30.56	$30.71	$28.09	19,108
2017-10-18	$30.75	$30.75	$30.65	$30.67	$28.06	2,896
2017-10-17	$30.71	$30.81	$30.68	$30.74	$28.12	6,178
2017-10-16	$30.96	$30.96	$30.76	$30.76	$28.14	4,129
2017-10-13	$30.95	$30.98	$30.84	$30.84	$28.21	14,208
2017-10-12	$30.85	$30.86	$30.81	$30.83	$28.20	3,372
2017-10-11	$30.83	$30.84	$30.80	$30.80	$28.17	7,183
2017-10-10	$30.79	$30.84	$30.77	$30.79	$28.17	5,099
2017-10-09	$30.75	$30.75	$30.72	$30.72	$28.10	3,917
2017-10-06	$30.81	$30.81	$30.72	$30.72	$28.10	1,521
2017-10-05	$30.96	$30.98	$30.92	$30.94	$28.30	2,737
2017-10-04	$30.67	$30.85	$30.67	$30.85	$28.22	4,905
2017-10-03	$30.69	$30.76	$30.69	$30.76	$28.14	18,770
2017-10-02	$30.60	$30.74	$30.60	$30.73	$28.11	5,635
2017-09-29	$30.53	$30.64	$30.53	$30.58	$27.97	4,337
2017-09-28	$30.45	$30.55	$30.45	$30.55	$27.95	3,022
2017-09-27	$30.52	$30.53	$30.38	$30.50	$27.90	5,598
2017-09-26	$30.51	$30.63	$30.51	$30.59	$27.98	5,996
2017-09-25	$30.49	$30.52	$30.41	$30.48	$27.88	8,136
2017-09-22	$30.30	$30.39	$30.30	$30.33	$27.74	3,961
2017-09-21	$30.38	$30.38	$30.32	$30.32	$27.74	6,022
2017-09-20	$30.49	$30.51	$30.37	$30.44	$27.85	3,675
2017-09-19	$30.44	$30.44	$30.36	$30.36	$27.78	5,616
2017-09-18	$30.43	$30.49	$30.36	$30.38	$27.79	3,928
2017-09-15	$30.50	$30.57	$30.44	$30.57	$27.81	4,049
2017-09-14	$30.50	$30.54	$30.47	$30.51	$27.76	3,648
2017-09-13	$30.51	$30.54	$30.48	$30.48	$27.73	2,929
2017-09-12	$30.58	$30.65	$30.53	$30.55	$27.79	2,765
2017-09-11	$30.33	$30.55	$30.33	$30.50	$27.75	12,959
2017-09-08	$30.05	$30.11	$30.03	$30.10	$27.38	2,045
2017-09-07	$30.05	$30.07	$29.97	$30.04	$27.33	7,130
2017-09-06	$30.21	$30.23	$30.13	$30.14	$27.42	2,897
2017-09-05	$30.04	$30.13	$30.04	$30.09	$27.38	1,001
2017-09-01	$30.41	$30.45	$30.41	$30.45	$27.70	782
2017-08-31	$30.25	$30.30	$30.25	$30.30	$27.57	4,296
2017-08-30	$30.03	$30.15	$30.03	$30.15	$27.43	8,124
2017-08-29	$29.97	$30.05	$29.97	$30.02	$27.31	8,245
2017-08-28	$30.20	$30.20	$30.00	$30.03	$27.32	6,368
2017-08-25	$30.13	$30.21	$30.13	$30.17	$27.45	1,721
2017-08-24	$30.05	$30.11	$29.99	$30.02	$27.31	4,781
2017-08-23	$29.96	$30.05	$29.96	$30.05	$27.34	2,119
2017-08-22	$29.89	$29.98	$29.82	$29.94	$27.24	22,210
2017-08-21	$29.67	$29.80	$29.67	$29.77	$27.08	4,002
2017-08-18	$29.76	$29.84	$29.72	$29.84	$27.15	2,775
2017-08-17	$30.12	$30.23	$29.89	$29.89	$27.19	6,097
2017-08-16	$30.23	$30.25	$30.19	$30.25	$27.52	8,357
2017-08-15	$30.18	$30.18	$30.07	$30.15	$27.43	6,826
2017-08-14	$30.25	$30.34	$30.23	$30.26	$27.53	4,465
2017-08-11	$29.98	$29.98	$29.85	$29.90	$27.20	4,559
2017-08-10	$30.31	$30.31	$29.97	$30.00	$27.29	2,534
2017-08-09	$30.48	$30.48	$30.21	$30.26	$27.53	5,334
2017-08-08	$30.57	$30.65	$30.54	$30.57	$27.81	6,875
2017-08-07	$30.56	$30.62	$30.53	$30.60	$27.84	13,423
2017-08-04	$30.66	$30.66	$30.54	$30.61	$27.85	7,273
2017-08-03	$30.60	$30.61	$30.45	$30.50	$27.75	4,959
2017-08-02	$30.56	$30.63	$30.56	$30.62	$27.86	3,154
2017-08-01	$30.75	$30.79	$30.69	$30.79	$28.01	2,186
2017-07-31	$30.67	$30.73	$30.60	$30.73	$27.96	1,771
2017-07-28	$30.66	$30.66	$30.60	$30.60	$27.84	671
2017-07-27	$30.66	$30.67	$30.61	$30.64	$27.88	3,267
2017-07-26	$30.82	$30.82	$30.67	$30.68	$27.91	3,608
2017-07-25	$30.60	$30.84	$30.60	$30.73	$27.96	31,086
2017-07-24	$30.51	$30.54	$30.48	$30.49	$27.74	3,187
2017-07-21	$30.41	$30.51	$30.41	$30.51	$27.76	846
2017-07-20	$30.45	$30.60	$30.45	$30.60	$27.84	4,485
2017-07-19	$30.26	$30.49	$30.26	$30.46	$27.71	6,109
2017-07-18	$30.20	$30.22	$30.19	$30.22	$27.49	2,587
2017-07-17	$30.10	$30.37	$30.10	$30.30	$27.57	8,704
2017-07-14	$30.19	$30.27	$30.15	$30.24	$27.51	1,815
2017-07-13	$29.87	$30.05	$29.87	$30.04	$27.33	10,335
2017-07-12	$30.02	$30.15	$30.00	$30.00	$27.30	8,700
2017-07-11	$29.83	$29.85	$29.79	$29.79	$27.10	2,679
2017-07-10	$29.88	$29.90	$29.83	$29.83	$27.13	1,652
2017-07-07	$29.92	$29.93	$29.77	$29.93	$27.23	27,599
2017-07-06	$30.01	$30.01	$29.88	$29.89	$27.19	2,375
2017-07-05	$30.41	$30.41	$30.19	$30.27	$27.54	3,808
2017-07-03	$30.44	$30.52	$30.40	$30.52	$27.76	2,119
2017-06-30	$30.38	$30.38	$30.20	$30.25	$27.52	2,780
2017-06-29	$30.33	$30.38	$30.08	$30.23	$27.50	3,676
2017-06-28	$30.23	$30.48	$30.23	$30.40	$27.66	9,526
2017-06-27	$30.44	$30.44	$30.18	$30.18	$27.46	6,593
2017-06-26	$30.21	$30.46	$30.21	$30.44	$27.70	13,617
2017-06-23	$30.12	$30.24	$30.12	$30.15	$27.43	17,501
2017-06-22	$30.11	$30.12	$30.04	$30.04	$27.33	3,966
2017-06-21	$30.26	$30.30	$29.92	$29.98	$27.27	8,152
2017-06-20	$30.49	$30.49	$30.26	$30.31	$27.58	13,665
2017-06-19	$30.57	$30.70	$30.57	$30.61	$27.85	5,041
2017-06-16	$30.39	$30.53	$30.37	$30.43	$27.68	106,028
2017-06-15	$30.48	$30.81	$30.48	$30.63	$27.67	22,910
2017-06-14	$30.95	$30.95	$30.62	$30.76	$27.78	10,482
2017-06-13	$30.88	$31.05	$30.88	$31.02	$28.02	13,655
2017-06-12	$30.78	$31.07	$30.76	$30.78	$27.80	24,471
2017-06-09	$30.44	$30.82	$30.44	$30.71	$27.74	34,981
2017-06-08	$30.24	$30.49	$30.24	$30.44	$27.49	7,655
2017-06-07	$30.41	$30.55	$30.20	$30.22	$27.29	13,448
2017-06-06	$30.35	$30.51	$30.21	$30.42	$27.48	20,020
2017-06-05	$30.53	$30.59	$30.45	$30.45	$27.50	13,390
2017-06-02	$30.75	$30.75	$30.51	$30.65	$27.68	2,446
2017-06-01	$30.48	$30.67	$30.44	$30.62	$27.66	2,807
2017-05-31	$30.02	$30.21	$30.02	$30.15	$27.23	3,009
2017-05-30	$30.35	$30.40	$30.31	$30.31	$27.38	1,826
2017-05-26	$30.69	$30.69	$30.50	$30.57	$27.61	1,317
2017-05-25	$30.82	$31.00	$30.57	$30.57	$27.61	5,631
2017-05-24	$30.72	$30.91	$30.66	$30.85	$27.86	130,297
2017-05-23	$30.65	$30.80	$30.65	$30.77	$27.79	45,446
2017-05-22	$30.68	$30.68	$30.60	$30.66	$27.69	1,995
2017-05-19	$30.14	$30.68	$30.14	$30.48	$27.53	5,450
2017-05-18	$30.05	$30.20	$29.98	$30.20	$27.28	5,619
2017-05-17	$30.35	$30.44	$30.05	$30.06	$27.15	7,405
2017-05-16	$30.86	$30.86	$30.59	$30.61	$27.65	6,386
2017-05-15	$30.65	$30.88	$30.64	$30.74	$27.77	4,697
2017-05-12	$30.60	$30.60	$30.39	$30.44	$27.49	4,919
2017-05-11	$30.71	$30.71	$30.50	$30.69	$27.72	19,612
2017-05-10	$30.73	$30.89	$30.73	$30.89	$27.90	6,249
2017-05-09	$30.92	$30.92	$30.61	$30.71	$27.74	14,166
2017-05-08	$30.73	$30.84	$30.65	$30.80	$27.82	15,499
2017-05-05	$30.55	$30.89	$30.55	$30.89	$27.90	4,247
2017-05-04	$30.66	$30.66	$30.37	$30.45	$27.50	3,868
2017-05-03	$30.72	$30.72	$30.63	$30.67	$27.70	1,768
2017-05-02	$30.97	$31.07	$30.79	$30.89	$27.90	6,700
2017-05-01	$30.94	$31.17	$30.94	$31.00	$28.00	8,333
2017-04-28	$31.28	$31.29	$30.96	$30.96	$27.96	11,098
2017-04-27	$31.40	$31.40	$31.06	$31.25	$28.23	13,057
2017-04-26	$31.43	$31.65	$31.43	$31.46	$28.41	51,107
2017-04-25	$31.45	$31.50	$31.36	$31.45	$28.41	3,557
2017-04-24	$31.17	$31.27	$31.13	$31.23	$28.21	6,349
2017-04-21	$30.92	$31.03	$30.91	$30.98	$27.98	27,089
2017-04-20	$30.94	$31.07	$30.82	$31.00	$28.00	7,161
2017-04-19	$31.02	$31.07	$30.70	$30.72	$27.75	7,372
2017-04-18	$30.94	$30.94	$30.76	$30.88	$27.89	3,272
2017-04-17	$30.75	$31.08	$30.75	$31.08	$28.07	8,513
2017-04-13	$31.02	$31.12	$30.82	$30.82	$27.84	6,830
2017-04-12	$31.48	$31.49	$31.12	$31.12	$28.11	4,353
2017-04-11	$31.35	$31.53	$31.27	$31.53	$28.48	12,208
2017-04-10	$31.43	$31.63	$31.43	$31.46	$28.41	5,162
2017-04-07	$31.19	$31.37	$31.19	$31.35	$28.32	10,357
2017-04-06	$31.05	$31.40	$31.05	$31.40	$28.36	15,684
2017-04-05	$31.50	$31.69	$31.11	$31.12	$28.11	22,036
2017-04-04	$31.18	$31.36	$31.08	$31.34	$28.31	423,028
2017-04-03	$31.50	$31.50	$30.96	$31.18	$28.16	13,685
2017-03-31	$31.33	$31.41	$31.30	$31.37	$28.33	11,458
2017-03-30	$31.00	$31.33	$31.00	$31.30	$28.27	40,202
2017-03-29	$30.71	$31.13	$30.71	$31.09	$28.08	20,126
2017-03-28	$30.37	$30.90	$30.37	$30.89	$27.90	7,811
2017-03-27	$30.16	$30.53	$30.14	$30.50	$27.55	12,993
2017-03-24	$30.90	$30.90	$30.51	$30.62	$27.66	10,449
2017-03-23	$30.57	$30.86	$30.57	$30.64	$27.67	9,024
2017-03-22	$30.66	$30.66	$30.46	$30.57	$27.61	12,962
2017-03-21	$31.32	$31.32	$30.57	$30.57	$27.61	8,145
2017-03-20	$31.34	$31.34	$30.98	$31.13	$28.12	7,614
2017-03-17	$31.26	$31.34	$31.22	$31.28	$28.25	5,039
2017-03-16	$31.36	$31.36	$31.20	$31.23	$28.19	7,393
2017-03-15	$30.92	$31.42	$30.91	$31.36	$28.31	105,191
2017-03-14	$30.80	$30.87	$30.70	$30.87	$27.87	4,976
2017-03-13	$31.09	$31.17	$30.97	$31.05	$28.03	122,270
2017-03-10	$31.10	$31.11	$30.78	$31.02	$28.00	21,041
2017-03-09	$31.00	$31.27	$30.71	$30.88	$27.87	10,838
2017-03-08	$31.58	$31.58	$31.10	$31.10	$28.07	21,854
2017-03-07	$31.92	$31.92	$31.48	$31.57	$28.50	9,106
2017-03-06	$31.99	$31.99	$31.64	$31.83	$28.73	24,663
2017-03-03	$32.12	$32.12	$31.86	$32.02	$28.90	10,370
2017-03-02	$32.30	$32.30	$32.08	$32.09	$28.97	2,564
2017-03-01	$32.32	$32.47	$32.32	$32.47	$29.31	9,103
2017-02-28	$32.46	$32.46	$31.93	$31.97	$28.86	22,985
2017-02-27	$32.21	$32.33	$32.05	$32.29	$29.15	11,606
2017-02-24	$32.04	$32.15	$32.03	$32.03	$28.91	6,540
2017-02-23	$32.35	$32.35	$32.06	$32.21	$29.08	11,952
2017-02-22	$32.35	$32.35	$32.11	$32.25	$29.11	8,177
2017-02-21	$32.33	$32.43	$32.29	$32.43	$29.27	16,973
2017-02-17	$32.03	$32.13	$31.95	$32.13	$29.00	12,807
2017-02-16	$32.08	$32.34	$32.08	$32.18	$29.05	17,136
2017-02-15	$32.13	$32.23	$32.04	$32.20	$29.06	8,924
2017-02-14	$32.15	$32.22	$31.99	$32.21	$29.07	6,839
2017-02-13	$31.98	$32.16	$31.98	$32.05	$28.93	12,454
2017-02-10	$31.86	$32.00	$31.81	$31.96	$28.85	11,374
2017-02-09	$31.64	$31.74	$31.50	$31.66	$28.58	13,559
2017-02-08	$31.19	$31.44	$31.12	$31.42	$28.36	15,698
2017-02-07	$31.57	$31.57	$31.29	$31.36	$28.31	9,949
2017-02-06	$31.63	$31.72	$31.52	$31.55	$28.48	10,182
2017-02-03	$31.54	$31.79	$31.54	$31.79	$28.70	26,768
2017-02-02	$31.60	$31.60	$31.28	$31.43	$28.37	25,219
2017-02-01	$31.76	$31.76	$31.24	$31.33	$28.28	31,104
2017-01-31	$31.20	$31.45	$31.17	$31.43	$28.37	11,822
2017-01-30	$31.62	$31.62	$31.05	$31.25	$28.21	41,633
2017-01-27	$31.85	$31.89	$31.63	$31.67	$28.59	10,718
2017-01-26	$31.93	$32.13	$31.86	$31.92	$28.82	64,429
2017-01-25	$32.12	$32.12	$31.88	$32.00	$28.89	13,938
2017-01-24	$31.38	$31.82	$31.38	$31.75	$28.66	16,052
2017-01-23	$31.60	$31.60	$31.25	$31.37	$28.32	64,772
2017-01-20	$31.82	$31.82	$31.48	$31.59	$28.52	27,674
2017-01-19	$31.71	$31.72	$31.32	$31.35	$28.29	12,607
2017-01-18	$31.26	$31.59	$31.26	$31.56	$28.49	92,489
2017-01-17	$31.45	$31.70	$31.45	$31.48	$28.42	21,915
2017-01-13	$31.57	$31.85	$31.57	$31.60	$28.52	30,481
2017-01-12	$31.88	$31.88	$31.40	$31.65	$28.57	29,469
2017-01-11	$31.76	$31.85	$31.64	$31.84	$28.74	60,291
2017-01-10	$31.72	$31.76	$31.51	$31.65	$28.57	11,937
2017-01-09	$31.92	$31.92	$31.54	$31.55	$28.48	13,941
2017-01-06	$31.81	$32.00	$31.80	$31.95	$28.84	16,271
2017-01-05	$32.01	$32.01	$31.74	$31.85	$28.75	19,813
2017-01-04	$31.74	$32.11	$31.74	$31.97	$28.86	480,266
2017-01-03	$31.53	$31.66	$31.33	$31.54	$28.47	17,324
2016-12-30	$31.38	$31.38	$31.08	$31.14	$28.11	9,173
2016-12-29	$31.29	$31.29	$31.07	$31.22	$28.18	8,086
2016-12-28	$31.50	$31.50	$31.11	$31.18	$28.15	15,897
2016-12-27	$31.74	$31.74	$31.49	$31.57	$28.50	13,087
2016-12-23	$31.41	$31.45	$31.36	$31.44	$28.38	12,127
2016-12-22	$31.42	$31.43	$31.29	$31.40	$28.34	8,057
2016-12-21	$31.48	$31.65	$31.48	$31.52	$28.45	6,042
2016-12-20	$31.60	$31.68	$31.55	$31.64	$28.56	21,294
2016-12-19	$31.25	$31.46	$31.25	$31.42	$28.36	32,425
2016-12-16	$31.45	$31.49	$31.28	$31.28	$28.24	7,250
2016-12-15	$31.63	$31.75	$31.63	$31.66	$28.23	8,745
2016-12-14	$32.00	$32.00	$31.53	$31.55	$28.13	8,758
2016-12-13	$32.02	$32.10	$31.83	$32.06	$28.59	10,240
2016-12-12	$32.46	$32.53	$31.96	$32.01	$28.54	14,330
2016-12-09	$32.31	$32.31	$32.04	$32.20	$28.71	11,887
2016-12-08	$31.87	$32.23	$31.87	$32.13	$28.65	22,229
2016-12-07	$31.39	$31.85	$31.39	$31.85	$28.40	10,735
2016-12-06	$31.23	$31.51	$31.23	$31.48	$28.07	7,973
2016-12-05	$31.28	$31.31	$31.22	$31.29	$27.90	7,325
2016-12-02	$30.95	$31.03	$30.84	$30.95	$27.60	10,502
2016-12-01	$30.94	$31.06	$30.76	$30.81	$27.47	4,012
2016-11-30	$30.50	$30.86	$30.50	$30.80	$27.46	10,560
2016-11-29	$30.18	$30.26	$30.11	$30.16	$26.89	7,936
2016-11-28	$30.57	$30.57	$30.24	$30.25	$26.97	4,132
2016-11-25	$30.41	$30.50	$30.40	$30.40	$27.11	8,701
2016-11-23	$30.17	$30.46	$30.17	$30.46	$27.16	21,981
2016-11-22	$30.21	$30.32	$30.13	$30.32	$27.04	13,221
2016-11-21	$30.18	$30.18	$30.02	$30.14	$26.88	8,646
2016-11-18	$29.76	$29.83	$29.76	$29.81	$26.58	5,512
2016-11-17	$29.69	$29.84	$29.69	$29.76	$26.54	11,016
2016-11-16	$29.71	$29.71	$29.57	$29.65	$26.44	4,072
2016-11-15	$29.64	$29.82	$29.60	$29.79	$26.56	7,605
2016-11-14	$29.04	$29.42	$29.04	$29.42	$26.23	1,653
2016-11-11	$28.85	$29.01	$28.68	$29.01	$25.87	6,370
2016-11-10	$28.87	$29.00	$28.81	$28.98	$25.84	2,447
2016-11-09	$28.22	$28.75	$28.22	$28.75	$25.64	8,910
2016-11-08	$27.91	$28.17	$27.91	$28.17	$25.12	3,309
2016-11-07	$28.38	$28.38	$27.96	$27.96	$24.93	3,692
2016-11-04	$27.64	$27.72	$27.50	$27.72	$24.71	3,941
2016-11-03	$27.70	$27.70	$27.55	$27.57	$24.58	1,958
2016-11-02	$27.89	$27.89	$27.48	$27.48	$24.50	1,118
2016-11-01	$28.36	$28.36	$27.73	$27.96	$24.93	8,086
2016-10-31	$28.17	$28.22	$28.13	$28.16	$25.11	3,582
2016-10-28	$28.68	$28.68	$28.08	$28.08	$25.04	5,844
2016-10-27	$28.32	$28.32	$28.25	$28.25	$25.19	1,282
2016-10-26	$28.32	$28.48	$28.32	$28.44	$25.36	4,720
2016-10-25	$28.71	$28.72	$28.49	$28.52	$25.43	7,576
2016-10-24	$28.89	$28.89	$28.60	$28.70	$25.59	6,805
2016-10-21	$28.52	$28.71	$28.49	$28.67	$25.57	10,392
2016-10-20	$28.73	$28.74	$28.67	$28.68	$25.57	7,937
2016-10-19	$28.70	$28.83	$28.60	$28.78	$25.66	7,568
2016-10-18	$28.43	$28.51	$28.34	$28.50	$25.41	6,724
2016-10-17	$28.27	$28.36	$28.24	$28.29	$25.23	5,553
2016-10-14	$28.43	$28.55	$28.27	$28.32	$25.25	5,752
2016-10-13	$28.25	$28.44	$28.09	$28.44	$25.36	4,686
2016-10-12	$28.35	$28.51	$28.33	$28.41	$25.33	7,120
2016-10-11	$28.55	$28.57	$28.29	$28.34	$25.27	12,331
2016-10-10	$28.86	$28.95	$28.80	$28.80	$25.68	14,542
2016-10-07	$28.86	$28.86	$28.49	$28.61	$25.51	4,758
2016-10-06	$28.63	$28.79	$28.60	$28.69	$25.58	11,097
2016-10-05	$28.60	$28.76	$28.60	$28.76	$25.64	2,450
2016-10-04	$28.59	$28.62	$28.22	$28.44	$25.36	32,425
2016-10-03	$28.61	$28.63	$28.53	$28.60	$25.50	8,769
2016-09-30	$28.97	$28.97	$28.73	$28.84	$25.72	4,011
2016-09-29	$28.71	$28.92	$28.71	$28.71	$25.60	2,663
2016-09-28	$28.41	$28.73	$28.13	$28.68	$25.57	10,097
2016-09-27	$28.27	$28.27	$28.19	$28.21	$25.15	2,552
2016-09-26	$28.35	$28.47	$28.34	$28.34	$25.27	9,533
2016-09-23	$28.67	$28.70	$28.41	$28.41	$25.33	9,151
2016-09-22	$28.52	$28.60	$28.48	$28.57	$25.48	1,921
2016-09-21	$27.84	$28.27	$27.84	$28.25	$25.19	8,569
2016-09-20	$27.96	$27.96	$27.83	$27.83	$24.82	6,412
2016-09-19	$27.82	$28.06	$27.82	$27.93	$24.90	7,151
2016-09-16	$27.69	$27.78	$27.65	$27.78	$24.77	6,762
2016-09-15	$27.91	$28.11	$27.86	$28.01	$24.83	11,313
2016-09-14	$27.84	$28.04	$27.71	$27.71	$24.56	3,952
2016-09-13	$28.30	$28.30	$27.77	$27.93	$24.76	9,622
2016-09-12	$28.03	$28.49	$28.02	$28.49	$25.25	22,434
2016-09-09	$28.73	$28.73	$28.29	$28.29	$25.07	4,606
2016-09-08	$29.02	$29.23	$29.02	$29.22	$25.90	7,373
2016-09-07	$28.92	$29.10	$28.92	$29.10	$25.79	2,757
2016-09-06	$28.84	$28.92	$28.76	$28.92	$25.63	4,144
2016-09-02	$28.60	$28.81	$28.60	$28.81	$25.53	3,212
2016-09-01	$28.60	$28.60	$28.35	$28.44	$25.21	3,168
2016-08-31	$28.79	$28.79	$28.47	$28.62	$25.37	4,846
2016-08-30	$28.84	$28.96	$28.68	$28.74	$25.47	7,055
2016-08-29	$28.79	$28.86	$28.73	$28.81	$25.54	5,264
2016-08-26	$28.87	$29.01	$28.47	$28.58	$25.33	9,506
2016-08-25	$28.85	$28.85	$28.71	$28.74	$25.47	3,611
2016-08-24	$29.09	$29.09	$28.69	$28.69	$25.43	11,282
2016-08-23	$29.00	$29.09	$28.99	$29.00	$25.70	10,009
2016-08-22	$28.87	$28.87	$28.73	$28.81	$25.53	9,088
2016-08-19	$29.10	$29.10	$28.85	$28.99	$25.69	5,893
2016-08-18	$28.93	$29.09	$28.93	$29.09	$25.78	13,396
2016-08-17	$28.90	$28.90	$28.57	$28.83	$25.55	10,563
2016-08-16	$28.97	$28.97	$28.82	$28.86	$25.58	8,636
2016-08-15	$28.91	$29.09	$28.91	$28.99	$25.69	9,754
2016-08-12	$28.86	$28.88	$28.70	$28.74	$25.47	13,330
2016-08-11	$28.84	$28.84	$28.69	$28.82	$25.54	8,037
2016-08-10	$28.93	$28.94	$28.63	$28.64	$25.38	12,815
2016-08-09	$29.03	$29.04	$28.84	$28.88	$25.60	9,802
2016-08-08	$28.84	$29.03	$28.84	$28.91	$25.62	3,403
2016-08-05	$28.63	$28.76	$28.63	$28.76	$25.49	4,678
2016-08-04	$28.41	$28.52	$28.41	$28.46	$25.23	4,782
2016-08-03	$28.21	$28.41	$28.21	$28.41	$25.18	14,391
2016-08-02	$28.47	$28.47	$28.00	$28.18	$24.98	7,212
2016-08-01	$28.61	$28.63	$28.37	$28.39	$25.16	35,779
2016-07-29	$28.55	$28.79	$28.47	$28.77	$25.50	25,481
2016-07-28	$28.45	$28.62	$28.45	$28.62	$25.37	20,035
2016-07-27	$28.80	$28.83	$28.42	$28.57	$25.32	3,904
2016-07-26	$28.70	$28.70	$28.53	$28.70	$25.44	2,960
2016-07-25	$28.55	$28.55	$28.47	$28.54	$25.29	3,559
2016-07-22	$28.58	$28.67	$28.58	$28.67	$25.42	745
2016-07-21	$28.75	$28.80	$28.52	$28.53	$25.29	4,343
2016-07-20	$28.56	$28.73	$28.40	$28.65	$25.39	5,100
2016-07-19	$28.55	$28.64	$28.55	$28.58	$25.33	5,121
2016-07-18	$28.72	$28.80	$28.55	$28.80	$25.53	2,864
2016-07-15	$28.73	$28.79	$28.60	$28.73	$25.46	7,281
2016-07-14	$28.85	$28.85	$28.68	$28.70	$25.44	20,548
2016-07-13	$28.51	$28.58	$28.49	$28.58	$25.33	4,070
2016-07-12	$28.37	$28.79	$28.37	$28.69	$25.42	14,950
2016-07-11	$28.20	$28.20	$28.12	$28.17	$24.97	6,208
2016-07-08	$27.81	$28.04	$27.79	$28.01	$24.83	10,317
2016-07-07	$27.80	$27.89	$27.40	$27.54	$24.41	7,250
2016-07-06	$27.45	$27.64	$27.30	$27.64	$24.50	1,330
2016-07-05	$27.54	$27.58	$27.32	$27.58	$24.45	22,592
2016-07-01	$27.87	$28.07	$27.87	$28.07	$24.88	1,218
2016-06-30	$27.55	$27.83	$27.41	$27.83	$24.67	7,188
2016-06-29	$27.21	$27.53	$27.21	$27.49	$24.37	7,314
2016-06-28	$26.70	$26.99	$26.66	$26.97	$23.90	8,118
2016-06-27	$26.92	$26.92	$26.24	$26.32	$23.33	4,370
2016-06-24	$27.21	$27.57	$27.02	$27.34	$24.23	15,109
2016-06-23	$27.91	$28.00	$27.91	$27.98	$24.80	7,973
2016-06-22	$27.72	$27.76	$27.72	$27.76	$24.60	952
2016-06-21	$27.60	$27.76	$27.57	$27.76	$24.60	7,788
2016-06-20	$27.78	$27.83	$27.70	$27.70	$24.55	7,117
2016-06-17	$27.43	$27.50	$27.37	$27.50	$24.37	9,563
2016-06-16	$27.32	$27.45	$27.26	$27.45	$24.21	3,084
2016-06-15	$27.54	$27.62	$27.53	$27.57	$24.32	1,816
2016-06-14	$27.49	$27.56	$27.33	$27.43	$24.20	7,517
2016-06-13	$27.64	$27.80	$27.50	$27.50	$24.26	5,230
2016-06-10	$27.81	$27.81	$27.70	$27.72	$24.45	1,328
2016-06-09	$28.09	$28.13	$27.97	$28.13	$24.81	3,086
2016-06-08	$28.14	$28.18	$28.05	$28.18	$24.86	7,805
2016-06-07	$27.90	$28.08	$27.90	$28.00	$24.70	4,683
2016-06-06	$27.77	$27.95	$27.77	$27.89	$24.60	8,127
2016-06-03	$27.67	$27.71	$27.53	$27.71	$24.45	6,257
2016-06-02	$27.55	$27.63	$27.40	$27.63	$24.37	3,322
2016-06-01	$27.34	$27.51	$27.33	$27.45	$24.21	6,231
2016-05-31	$27.46	$27.54	$27.40	$27.54	$24.29	14,924
2016-05-27	$27.36	$27.40	$27.32	$27.40	$24.17	3,773
2016-05-26	$27.30	$27.36	$27.28	$27.32	$24.10	10,074
2016-05-25	$27.23	$27.30	$27.23	$27.29	$24.08	2,147
2016-05-24	$26.89	$27.03	$26.89	$27.03	$23.84	11,426
2016-05-23	$26.75	$26.84	$26.69	$26.78	$23.63	3,654
2016-05-20	$26.75	$26.85	$26.74	$26.79	$23.63	4,184
2016-05-19	$26.47	$26.67	$26.36	$26.64	$23.50	110,516
2016-05-18	$26.90	$26.96	$26.68	$26.68	$23.54	11,643
2016-05-17	$27.11	$27.11	$26.99	$27.02	$23.84	466
2016-05-16	$27.22	$27.22	$27.10	$27.17	$23.97	5,286
2016-05-13	$27.01	$27.09	$26.85	$26.85	$23.69	3,582
2016-05-12	$27.14	$27.14	$27.09	$27.10	$23.91	1,977
2016-05-11	$27.24	$27.28	$27.19	$27.19	$23.98	2,212
2016-05-10	$27.15	$27.21	$27.15	$27.21	$24.00	2,633
2016-05-09	$27.05	$27.05	$26.96	$27.00	$23.82	963
2016-05-06	$26.93	$27.06	$26.90	$27.02	$23.84	9,656
2016-05-05	$27.09	$27.09	$26.90	$26.97	$23.79	2,160
2016-05-04	$26.91	$26.97	$26.84	$26.92	$23.75	260,649
2016-05-03	$27.13	$27.13	$26.91	$27.02	$23.84	10,201
2016-05-02	$27.14	$27.43	$27.14	$27.41	$24.18	5,499
2016-04-29	$27.18	$27.18	$26.92	$27.18	$23.98	5,575
2016-04-28	$27.38	$27.50	$27.22	$27.23	$24.02	4,283
2016-04-27	$27.29	$27.29	$27.29	$27.29	$24.08	759
2016-04-26	$27.05	$27.18	$27.04	$27.17	$23.97	5,105
2016-04-25	$26.95	$26.98	$26.83	$26.89	$23.72	266,909
2016-04-22	$27.07	$27.15	$27.02	$27.10	$23.91	11,856
2016-04-21	$27.01	$27.01	$26.78	$26.82	$23.66	5,725
2016-04-20	$27.25	$27.33	$27.17	$27.17	$23.97	2,316
2016-04-19	$27.29	$27.29	$27.16	$27.24	$24.03	3,848
2016-04-18	$26.83	$26.95	$26.78	$26.90	$23.73	4,078
2016-04-15	$26.80	$26.82	$26.78	$26.81	$23.65	3,286
2016-04-14	$26.82	$26.82	$26.68	$26.73	$23.58	24,222
2016-04-13	$26.71	$26.82	$26.63	$26.82	$23.66	5,694
2016-04-12	$26.54	$26.56	$26.52	$26.55	$23.42	4,479
2016-04-11	$26.29	$26.36	$26.20	$26.20	$23.11	64,103
2016-04-08	$26.29	$26.29	$26.06	$26.11	$23.03	7,053
2016-04-07	$25.99	$25.99	$25.82	$25.86	$22.81	6,650
2016-04-06	$25.96	$26.15	$25.96	$26.15	$23.07	7,186
2016-04-05	$26.19	$26.19	$26.01	$26.04	$22.97	206,725
2016-04-04	$26.39	$26.39	$26.29	$26.29	$23.19	2,395
2016-04-01	$26.27	$26.51	$26.27	$26.51	$23.38	2,253
2016-03-31	$26.45	$26.58	$26.45	$26.53	$23.40	3,654
2016-03-30	$26.51	$26.51	$26.39	$26.50	$23.37	2,261
2016-03-29	$25.99	$26.41	$25.93	$26.41	$23.30	8,013
2016-03-28	$26.08	$26.18	$26.08	$26.09	$23.01	153,332
2016-03-24	$25.75	$26.05	$25.75	$26.05	$22.98	63,992
2016-03-23	$26.03	$26.12	$26.03	$26.08	$23.00	1,229
2016-03-22	$26.04	$26.33	$26.04	$26.23	$23.14	4,286
2016-03-21	$26.26	$26.31	$26.26	$26.31	$23.21	280
2016-03-18	$26.32	$26.33	$26.26	$26.33	$23.23	5,797
2016-03-17	$25.96	$26.44	$25.96	$26.38	$23.25	3,787
2016-03-16	$25.75	$25.99	$25.65	$25.99	$22.91	18,258
2016-03-15	$25.60	$25.68	$25.60	$25.68	$22.63	893
2016-03-14	$25.76	$25.83	$25.70	$25.83	$22.76	875
2016-03-11	$25.68	$25.84	$25.68	$25.84	$22.77	3,472
2016-03-10	$25.09	$25.42	$25.08	$25.42	$22.41	2,926
2016-03-09	$25.40	$25.40	$25.40	$25.40	$22.39	956
2016-03-08	$25.29	$25.37	$25.22	$25.22	$22.23	1,611
2016-03-07	$25.55	$25.73	$25.55	$25.67	$22.62	2,756
2016-03-04	$25.18	$25.68	$25.18	$25.60	$22.56	3,342
2016-03-03	$24.84	$25.14	$24.84	$25.14	$22.16	1,115
2016-03-02	$24.40	$24.84	$24.40	$24.84	$21.89	3,458
2016-03-01	$24.28	$24.45	$24.28	$24.32	$21.43	3,818
2016-02-29	$24.20	$24.37	$24.20	$24.26	$21.38	4,138
2016-02-26	$24.11	$24.11	$24.10	$24.11	$21.25	652
2016-02-25	$24.00	$24.14	$24.00	$24.13	$21.27	927
2016-02-24	$23.52	$23.79	$23.52	$23.79	$20.97	1,119
2016-02-23	$23.69	$23.74	$23.69	$23.72	$20.91	2,354
2016-02-22	$23.93	$23.96	$23.92	$23.96	$21.12	1,769
2016-02-19	$23.37	$23.56	$23.37	$23.51	$20.72	3,874
2016-02-18	$23.61	$23.62	$23.61	$23.62	$20.82	727
2016-02-17	$23.57	$23.62	$23.52	$23.52	$20.73	2,913
2016-02-16	$23.17	$23.19	$23.02	$23.17	$20.42	4,036
2016-02-12	$22.69	$22.85	$22.69	$22.85	$20.14	2,691
2016-02-11	$22.53	$22.60	$22.38	$22.57	$19.89	2,316
2016-02-10	$23.05	$23.15	$23.05	$23.15	$20.40	1,831
2016-02-09	$23.01	$23.04	$22.88	$23.01	$20.28	1,902
2016-02-08	$23.15	$23.15	$22.96	$22.99	$20.26	1,585
2016-02-05	$23.61	$23.65	$23.59	$23.59	$20.79	949
2016-02-04	$23.77	$23.94	$23.77	$23.87	$21.04	879
2016-02-03	$23.46	$23.64	$23.21	$23.64	$20.84	1,418
2016-02-02	$23.25	$23.30	$23.24	$23.24	$20.48	3,220
2016-02-01	$23.63	$23.75	$23.63	$23.73	$20.91	3,300
2016-01-29	$23.40	$23.54	$23.40	$23.52	$20.73	1,981
2016-01-28	$23.17	$23.26	$23.01	$23.12	$20.38	7,943
2016-01-27	$22.98	$23.14	$22.96	$22.97	$20.25	5,912
2016-01-26	$22.50	$22.90	$22.50	$22.90	$20.19	36,545
2016-01-25	$22.76	$22.76	$22.43	$22.43	$19.77	4,744
2016-01-22	$22.64	$22.85	$22.61	$22.77	$20.07	8,728
2016-01-21	$22.27	$22.52	$22.27	$22.32	$19.67	3,186
2016-01-20	$21.88	$22.32	$21.79	$22.32	$19.67	8,657
2016-01-19	$22.76	$22.76	$22.48	$22.65	$19.96	3,706
2016-01-15	$22.68	$22.75	$22.55	$22.75	$20.05	9,061
2016-01-14	$22.99	$23.25	$22.84	$23.20	$20.45	5,190
2016-01-13	$23.17	$23.18	$22.93	$22.96	$20.24	2,980
2016-01-12	$23.70	$23.70	$23.19	$23.37	$20.60	4,482
2016-01-11	$23.70	$23.75	$23.33	$23.48	$20.69	11,207
2016-01-08	$23.88	$23.88	$23.65	$23.65	$20.84	27,846
2016-01-07	$24.07	$24.11	$23.84	$23.87	$21.04	5,995
2016-01-06	$24.33	$24.34	$24.22	$24.30	$21.42	2,149
2016-01-05	$24.66	$24.72	$24.49	$24.72	$21.79	6,215
2016-01-04	$24.46	$24.53	$24.45	$24.47	$21.57	8,578
2015-12-31	$24.87	$24.98	$24.74	$24.78	$21.84	11,436
2015-12-30	$24.99	$25.02	$24.98	$24.98	$22.02	872
2015-12-29	$25.06	$25.12	$25.06	$25.11	$22.13	4,644
2015-12-28	$25.00	$25.00	$24.80	$24.94	$21.98	8,313
2015-12-24	$25.13	$25.15	$25.11	$25.15	$22.17	1,438
2015-12-23	$24.99	$25.09	$24.97	$25.08	$22.10	5,810
2015-12-22	$24.41	$24.68	$24.34	$24.68	$21.75	12,703
2015-12-21	$24.45	$24.45	$24.27	$24.29	$21.41	3,495
2015-12-18	$24.37	$24.44	$24.36	$24.44	$21.54	3,882
2015-12-17	$25.02	$25.08	$24.95	$25.06	$21.80	4,729
2015-12-16	$25.04	$25.28	$25.04	$25.28	$21.99	9,243
2015-12-15	$24.90	$24.99	$24.88	$24.94	$21.70	1,526
2015-12-14	$24.62	$24.62	$24.48	$24.55	$21.35	9,617
2015-12-11	$24.89	$24.89	$24.72	$24.76	$21.54	3,272
2015-12-10	$25.00	$25.15	$25.00	$25.15	$21.88	4,925
2015-12-09	$25.42	$25.51	$25.07	$25.14	$21.87	1,912
2015-12-08	$25.24	$25.28	$25.19	$25.27	$21.98	5,269
2015-12-07	$25.45	$25.49	$25.41	$25.46	$22.15	6,713
2015-12-04	$25.76	$25.87	$25.76	$25.85	$22.49	6,288
2015-12-03	$25.66	$25.66	$25.52	$25.57	$22.24	3,102
2015-12-02	$26.22	$26.22	$25.85	$25.93	$22.56	4,891
2015-12-01	$26.21	$26.29	$26.17	$26.29	$22.87	7,191
2015-11-30	$26.11	$26.11	$26.11	$26.11	$22.71	178
2015-11-27	$26.10	$26.11	$26.10	$26.11	$22.71	1,810
2015-11-25	$26.13	$26.13	$26.13	$26.13	$22.73	740
2015-11-24	$26.03	$26.17	$26.03	$26.17	$22.76	8,109
2015-11-23	$26.07	$26.14	$26.02	$26.04	$22.66	2,518
2015-11-20	$26.10	$26.10	$26.04	$26.06	$22.67	2,454
2015-11-19	$26.05	$26.05	$26.01	$26.05	$22.66	3,946
2015-11-18	$25.84	$26.05	$25.82	$26.05	$22.66	2,525
2015-11-17	$25.95	$25.95	$25.68	$25.72	$22.37	3,492
2015-11-16	$25.52	$25.84	$25.51	$25.84	$22.47	6,142
2015-11-13	$25.41	$25.60	$25.41	$25.47	$22.16	1,747
2015-11-12	$25.64	$25.64	$25.64	$25.64	$22.30	766
2015-11-11	$26.01	$26.04	$26.01	$26.04	$22.65	1,566
2015-11-10	$25.98	$26.09	$25.89	$26.09	$22.70	2,625
2015-11-09	$25.89	$25.96	$25.83	$25.89	$22.52	1,966
2015-11-06	$26.32	$26.32	$26.08	$26.14	$22.74	1,196
2015-11-05	$26.53	$26.53	$26.34	$26.42	$22.98	939
2015-11-04	$26.55	$26.55	$26.40	$26.43	$22.99	15,252
2015-11-03	$26.44	$26.66	$26.44	$26.55	$23.10	3,083
2015-11-02	$26.05	$26.44	$26.05	$26.44	$23.00	6,057
2015-10-30	$26.07	$26.19	$26.05	$26.09	$22.70	4,546
2015-10-29	$26.16	$26.22	$25.99	$26.08	$22.69	6,970
2015-10-28	$25.78	$26.16	$25.78	$26.08	$22.69	8,998
2015-10-27	$25.84	$25.87	$25.72	$25.76	$22.41	19,303
2015-10-26	$26.06	$26.14	$26.05	$26.08	$22.69	3,040
2015-10-23	$26.37	$26.37	$26.16	$26.22	$22.81	2,676
2015-10-22	$26.20	$26.32	$26.17	$26.20	$22.79	3,229
2015-10-21	$26.17	$26.17	$25.94	$25.94	$22.57	731
2015-10-20	$26.13	$26.18	$26.13	$26.18	$22.77	1,079
2015-10-19	$25.94	$26.01	$25.92	$25.94	$22.57	4,099
2015-10-16	$26.18	$26.18	$26.00	$26.13	$22.73	1,704
2015-10-15	$25.79	$25.88	$25.71	$25.88	$22.51	1,835
2015-10-14	$25.81	$25.82	$25.78	$25.82	$22.46	3,238
2015-10-13	$26.06	$26.06	$25.83	$25.83	$22.47	1,242
2015-10-12	$26.04	$26.04	$25.94	$25.94	$22.57	2,706
2015-10-09	$26.09	$26.09	$26.01	$26.07	$22.68	1,505
2015-10-08	$25.74	$26.20	$25.74	$26.20	$22.79	2,866
2015-10-07	$25.84	$25.84	$25.58	$25.75	$22.40	53,133
2015-10-06	$25.46	$25.54	$25.46	$25.50	$22.18	3,681
2015-10-05	$25.18	$25.38	$25.17	$25.38	$22.08	5,856
2015-10-02	$24.25	$24.77	$24.25	$24.77	$21.55	36,899
2015-10-01	$24.57	$24.57	$24.39	$24.42	$21.24	4,726
2015-09-30	$24.45	$24.57	$24.32	$24.57	$21.37	16,313
2015-09-29	$24.23	$24.29	$24.18	$24.26	$21.10	7,786
2015-09-28	$24.37	$24.40	$24.13	$24.13	$20.99	2,837
2015-09-25	$24.83	$24.83	$24.69	$24.74	$21.52	2,102
2015-09-24	$24.55	$24.70	$24.49	$24.70	$21.49	1,226
2015-09-23	$24.76	$24.83	$24.62	$24.64	$21.43	4,974
2015-09-22	$24.82	$24.83	$24.59	$24.70	$21.49	2,564
2015-09-21	$25.11	$25.11	$24.99	$24.99	$21.74	3,507
2015-09-18	$25.02	$25.10	$24.91	$24.91	$21.67	2,447
2015-09-17	$25.64	$25.72	$25.60	$25.72	$22.20	1,194
2015-09-16	$25.30	$25.58	$25.30	$25.58	$22.07	3,594
2015-09-15	$24.99	$25.20	$24.99	$25.17	$21.72	7,185
2015-09-14	$24.94	$24.96	$24.87	$24.87	$21.46	5,786
2015-09-11	$24.82	$24.87	$24.76	$24.87	$21.46	1,819
2015-09-10	$24.86	$25.02	$24.86	$24.95	$21.53	789
2015-09-09	$25.41	$25.41	$24.99	$25.10	$21.66	3,980
2015-09-08	$25.06	$25.17	$25.06	$25.17	$21.72	1,082
2015-09-04	$24.72	$24.72	$24.61	$24.61	$21.24	824
2015-09-03	$25.14	$25.18	$24.99	$25.08	$21.64	10,188
2015-09-02	$24.94	$24.94	$24.61	$24.90	$21.49	8,599
2015-09-01	$25.11	$25.11	$24.59	$24.74	$21.35	17,807
2015-08-31	$25.25	$25.54	$25.25	$25.46	$21.97	2,635
2015-08-28	$25.58	$25.59	$25.47	$25.53	$22.03	4,115
2015-08-27	$24.99	$25.35	$24.99	$25.26	$21.80	3,023
2015-08-26	$24.62	$24.63	$24.35	$24.61	$21.24	10,563
2015-08-25	$24.51	$25.18	$24.31	$24.31	$20.98	3,971
2015-08-24	$21.35	$25.37	$15.95	$24.67	$21.29	15,374
2015-08-21	$26.09	$26.09	$25.88	$25.89	$22.34	10,127
2015-08-20	$26.55	$26.55	$26.33	$26.33	$22.72	5,774
2015-08-19	$26.58	$26.68	$26.58	$26.67	$23.02	790
2015-08-18	$27.08	$27.08	$26.92	$26.96	$23.27	2,846
2015-08-17	$26.82	$27.07	$26.82	$27.07	$23.36	1,915
2015-08-14	$26.84	$26.94	$26.76	$26.94	$23.25	17,300
2015-08-13	$26.87	$26.87	$26.74	$26.86	$23.18	1,647
2015-08-12	$26.84	$26.92	$26.81	$26.92	$23.23	7,512
2015-08-11	$26.76	$26.85	$26.75	$26.84	$23.16	5,930
2015-08-10	$26.90	$26.99	$26.89	$26.99	$23.29	1,159
2015-08-07	$26.60	$26.61	$26.52	$26.55	$22.91	6,693
2015-08-06	$26.58	$26.61	$26.49	$26.61	$22.96	4,761
2015-08-05	$26.63	$26.76	$26.52	$26.52	$22.89	8,646
2015-08-04	$26.66	$26.68	$26.48	$26.48	$22.85	2,235
2015-08-03	$26.58	$26.64	$26.57	$26.64	$22.99	1,803
2015-07-31	$26.83	$26.83	$26.81	$26.81	$23.14	761
2015-07-30	$26.76	$26.77	$26.65	$26.72	$23.06	3,650
2015-07-29	$26.39	$26.67	$26.39	$26.67	$23.02	4,409
2015-07-28	$26.15	$26.39	$26.15	$26.36	$22.75	3,659
2015-07-27	$26.10	$26.22	$26.07	$26.08	$22.51	2,663
2015-07-24	$26.41	$26.41	$26.20	$26.24	$22.64	30,700
2015-07-23	$26.54	$26.54	$26.25	$26.31	$22.70	5,788
2015-07-22	$26.67	$26.67	$26.59	$26.62	$22.98	2,610
2015-07-21	$26.68	$26.79	$26.57	$26.60	$22.95	11,940
2015-07-20	$26.68	$26.80	$26.68	$26.80	$23.13	2,040
2015-07-17	$27.01	$27.01	$26.89	$26.89	$23.20	1,434
2015-07-16	$27.01	$27.01	$27.01	$27.01	$23.31	224
2015-07-15	$27.04	$27.07	$26.99	$27.01	$23.31	2,830
2015-07-14	$27.18	$27.18	$27.17	$27.18	$23.46	2,871
2015-07-13	$27.00	$27.11	$27.00	$27.11	$23.39	5,001
2015-07-10	$26.97	$26.97	$26.91	$26.91	$23.22	1,375
2015-07-09	$26.96	$26.96	$26.83	$26.83	$23.15	1,625
2015-07-08	$27.06	$27.06	$26.77	$26.82	$23.14	11,247
2015-07-07	$26.98	$27.22	$26.69	$27.20	$23.47	5,687
2015-07-06	$26.97	$26.99	$26.85	$26.93	$23.24	3,734
2015-07-02	$27.20	$27.20	$27.05	$27.09	$23.38	2,432
2015-07-01	$27.50	$27.50	$26.97	$26.97	$23.27	2,988
2015-06-30	$27.19	$27.19	$26.97	$26.97	$23.27	3,587
2015-06-29	$27.25	$27.25	$26.96	$26.96	$23.27	7,220
2015-06-26	$27.45	$27.48	$27.39	$27.48	$23.72	6,543
2015-06-25	$27.64	$27.64	$27.43	$27.50	$23.73	2,565
2015-06-24	$27.83	$27.83	$27.65	$27.65	$23.86	2,356
2015-06-23	$27.89	$27.91	$27.82	$27.87	$24.05	3,665
2015-06-22	$27.89	$27.93	$27.86	$27.88	$24.06	4,737
2015-06-19	$27.95	$27.95	$27.81	$27.82	$24.00	3,895
2015-06-18	$27.92	$28.02	$27.90	$28.02	$24.10	5,100
2015-06-17	$27.87	$27.87	$27.68	$27.81	$23.92	5,692
2015-06-16	$27.67	$27.79	$27.67	$27.76	$23.88	2,416
2015-06-15	$27.59	$27.76	$27.59	$27.67	$23.80	5,071
2015-06-12	$27.80	$27.80	$27.78	$27.78	$23.89	4,395
2015-06-11	$27.94	$27.96	$27.94	$27.95	$24.04	2,297
2015-06-10	$27.85	$27.95	$27.85	$27.88	$23.98	5,325
2015-06-09	$27.64	$27.68	$27.62	$27.62	$23.76	1,964
2015-06-08	$27.69	$27.71	$27.65	$27.71	$23.83	8,288
2015-06-05	$27.67	$27.74	$27.67	$27.70	$23.82	5,205
2015-06-04	$27.84	$27.86	$27.76	$27.76	$23.87	3,372
2015-06-03	$28.05	$28.05	$27.92	$27.98	$24.06	10,565
2015-06-02	$27.89	$27.96	$27.86	$27.93	$24.02	5,257