Ageas SA/NV (AGESY) Stock

Data as of April 26, 2024

$46.79 ($0.20) 0.43%

Ageas SA/NV - Daily Information

Click for more stock information on Ageas SA/NV.

Daily Information	Data
Date	April 26, 2024
Open	$46.37
Previous Close	$46.79
High	$46.79
Low	$46.37
Adjusted Open	$46.37
Previous Adjusted Close	$46.79
Adjusted High	$46.79
Adjusted Low	$46.37

About Ageas SA/NV (AGESY)

Ageas SA, formerly Fortis NV, is a Belgium-based global insurance company. The Company operates through two business segments, Life and Non- Life. The Life business includes insurance contracts covering risks related to the life and death of individuals. Life business also includes investment contracts with and without discretionary participation features (DPF). The Non-life business comprises four lines of business: Accident & Health, Motor, Fire and other damage to property, covering the risk of property losses or claims liabilities. The Company operates through partnerships in Belgium, the United Kingdom, Luxembourg, Italy, Portugal, Turkey, China, Malaysia, India and Thailand and has subsidiaries in France, Germany, Hong Kong and the United Kingdom.

Invest in Ageas SA/NV (AGESY)

Join over 15 million registered users who invest on eToro.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Ageas SA/NV (AGESY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$46.37	$46.79	$46.37	$46.79	$46.79	2,112
2024-04-25	$46.39	$46.59	$46.39	$46.59	$46.59	1,645
2024-04-24	$47.29	$47.29	$46.92	$47.29	$47.29	2,332
2024-04-23	$47.60	$47.60	$47.21	$47.24	$47.24	2,285
2024-04-22	$46.60	$47.01	$46.60	$47.01	$47.01	4,399
2024-04-19	$46.11	$46.11	$45.84	$46.04	$46.04	3,617
2024-04-18	$46.02	$46.09	$45.75	$45.88	$45.88	4,983
2024-04-17	$45.84	$45.88	$45.56	$45.82	$45.82	7,187
2024-04-16	$45.72	$45.88	$45.52	$45.68	$45.68	6,350
2024-04-15	$46.77	$46.77	$46.25	$46.40	$46.40	3,937
2024-04-12	$45.15	$45.15	$45.01	$45.09	$45.09	5,443
2024-04-11	$45.50	$45.65	$45.25	$45.64	$45.64	4,010
2024-04-10	$45.86	$45.98	$45.86	$45.98	$45.98	3,125
2024-04-09	$46.87	$46.87	$46.47	$46.67	$46.67	3,994
2024-04-08	$46.48	$46.67	$46.48	$46.67	$46.67	3,994
2024-04-05	$46.24	$46.39	$46.19	$46.39	$46.39	10,053
2024-04-04	$47.09	$47.09	$46.62	$46.62	$46.62	5,192
2024-04-03	$46.41	$46.68	$46.40	$46.56	$46.56	6,023
2024-04-02	$46.17	$46.24	$46.13	$46.24	$46.24	7,937
2024-04-01	$46.02	$46.27	$45.97	$46.27	$46.27	2,897
2024-03-28	$46.24	$46.45	$46.24	$46.45	$46.45	2,488
2024-03-27	$46.49	$46.51	$46.49	$46.51	$46.51	2,420
2024-03-26	$45.36	$45.44	$45.35	$45.44	$45.44	2,755
2024-03-25	$45.08	$45.11	$44.96	$44.99	$44.99	6,704
2024-03-22	$44.16	$44.17	$44.01	$44.01	$44.01	1,888
2024-03-21	$44.24	$44.29	$44.20	$44.27	$44.27	4,292
2024-03-20	$43.98	$44.53	$43.98	$44.53	$44.53	3,235
2024-03-19	$43.82	$43.99	$43.82	$43.99	$43.99	2,530
2024-03-18	$43.36	$43.72	$43.36	$43.57	$43.57	1,622
2024-03-15	$42.89	$43.48	$42.89	$43.48	$43.48	7,120
2024-03-14	$42.96	$43.60	$42.60	$43.16	$43.16	1,839
2024-03-13	$43.27	$43.44	$43.16	$43.16	$43.16	1,839
2024-03-12	$42.75	$43.21	$42.75	$43.13	$43.13	1,776
2024-03-11	$42.30	$42.53	$42.28	$42.52	$42.52	5,265
2024-03-08	$42.50	$42.69	$42.43	$42.43	$42.43	3,781
2024-03-07	$42.22	$42.22	$42.15	$42.17	$42.17	1,110
2024-03-06	$41.75	$41.86	$41.74	$41.74	$41.74	1,543
2024-03-05	$40.97	$41.34	$40.89	$41.22	$41.22	4,421
2024-03-04	$41.33	$41.33	$40.86	$40.99	$40.99	3,028
2024-03-01	$42.31	$42.33	$42.17	$42.25	$42.25	3,768
2024-02-29	$42.29	$42.40	$42.24	$42.38	$42.38	1,868
2024-02-28	$41.28	$41.51	$41.14	$41.48	$41.48	7,862
2024-02-27	$42.44	$42.82	$42.44	$42.68	$42.68	1,807
2024-02-26	$43.13	$43.13	$42.82	$42.99	$42.99	2,940
2024-02-23	$43.34	$43.34	$43.17	$43.17	$43.17	4,401
2024-02-22	$43.39	$43.44	$43.27	$43.44	$43.44	58,311
2024-02-21	$42.88	$42.95	$42.80	$42.83	$42.83	4,848
2024-02-20	$42.70	$42.70	$42.38	$42.38	$42.38	1,938
2024-02-16	$42.56	$42.56	$42.01	$42.01	$42.01	13,896
2024-02-15	$41.79	$42.18	$41.79	$42.15	$42.15	26,330
2024-02-14	$41.10	$41.45	$41.10	$41.40	$41.40	11,644
2024-02-13	$41.39	$41.54	$40.99	$41.08	$41.08	7,030
2024-02-12	$41.40	$41.53	$41.38	$41.48	$41.48	5,530
2024-02-09	$40.77	$41.11	$40.77	$41.11	$41.11	4,250
2024-02-08	$40.75	$40.88	$40.42	$40.83	$40.83	4,216
2024-02-07	$41.00	$41.00	$40.58	$40.92	$40.92	9,375
2024-02-06	$41.01	$41.41	$41.01	$41.09	$41.09	6,660
2024-02-05	$40.83	$40.83	$40.51	$40.70	$40.70	6,252
2024-02-02	$42.50	$42.50	$42.24	$42.42	$42.42	2,487
2024-02-01	$42.70	$43.23	$42.70	$42.93	$42.93	4,069
2024-01-31	$43.03	$43.50	$42.94	$43.03	$43.03	4,704
2024-01-30	$43.04	$43.17	$43.04	$43.17	$43.17	1,961
2024-01-29	$43.13	$43.37	$43.13	$43.37	$43.37	2,102
2024-01-26	$42.98	$43.13	$42.92	$43.06	$43.06	4,453
2024-01-25	$42.84	$42.97	$42.84	$42.92	$42.92	2,503
2024-01-24	$42.80	$42.89	$42.55	$42.55	$42.55	6,654
2024-01-23	$42.35	$42.38	$42.23	$42.38	$42.38	3,430
2024-01-22	$42.73	$42.98	$42.73	$42.82	$42.82	3,000
2024-01-19	$42.21	$42.56	$42.21	$42.56	$42.56	2,354
2024-01-18	$41.83	$41.91	$41.69	$41.91	$41.91	5,346
2024-01-17	$41.60	$41.75	$41.50	$41.73	$41.73	6,290
2024-01-16	$42.43	$42.43	$42.23	$42.29	$42.29	3,250
2024-01-12	$43.63	$43.63	$43.34	$43.47	$43.47	2,339
2024-01-11	$43.63	$43.89	$43.60	$43.87	$43.87	7,188
2024-01-10	$43.62	$43.91	$43.62	$43.91	$43.91	3,293
2024-01-09	$43.11	$43.30	$43.06	$43.16	$43.16	3,855
2024-01-08	$43.70	$43.70	$43.52	$43.68	$43.68	4,938
2024-01-05	$43.13	$43.31	$43.04	$43.22	$43.22	4,251
2024-01-04	$43.51	$43.76	$43.51	$43.59	$43.59	7,505
2024-01-03	$43.20	$43.20	$42.82	$42.98	$42.98	3,751
2024-01-02	$43.43	$43.43	$43.43	$43.43	$43.43	753
2023-12-29	$43.40	$43.48	$43.36	$43.36	$43.36	1,051
2023-12-28	$43.18	$43.71	$43.18	$43.47	$43.47	3,678
2023-12-27	$43.14	$43.84	$43.14	$43.72	$43.72	2,485
2023-12-26	$43.32	$43.66	$43.15	$43.15	$43.15	2,078
2023-12-22	$43.26	$43.26	$43.15	$43.20	$43.20	14,515
2023-12-21	$43.08	$43.32	$43.07	$43.11	$43.11	2,494
2023-12-20	$43.54	$43.54	$43.05	$43.05	$43.05	4,056
2023-12-19	$43.51	$43.57	$43.50	$43.57	$43.57	1,702
2023-12-18	$42.93	$43.26	$42.93	$43.26	$43.26	4,513
2023-12-15	$43.49	$43.49	$43.07	$43.19	$43.19	5,440
2023-12-14	$43.52	$43.67	$43.44	$43.63	$43.63	1,980
2023-12-13	$43.88	$44.38	$43.86	$44.38	$44.38	2,845
2023-12-12	$43.67	$43.78	$43.67	$43.78	$43.78	1,314
2023-12-11	$43.32	$43.69	$43.32	$43.55	$43.55	4,934
2023-12-08	$43.62	$43.69	$43.62	$43.69	$43.69	1,975
2023-12-07	$43.56	$43.74	$43.56	$43.71	$43.71	3,489
2023-12-06	$43.33	$43.35	$43.30	$43.30	$43.30	1,528
2023-12-05	$43.00	$43.17	$43.00	$43.12	$43.12	4,356
2023-12-04	$43.12	$43.12	$42.81	$43.00	$43.00	4,095
2023-12-01	$42.83	$43.19	$42.83	$43.19	$43.19	2,286
2023-11-30	$43.20	$43.22	$42.99	$42.99	$42.99	1,859
2023-11-29	$43.16	$43.26	$43.16	$43.20	$43.20	1,509
2023-11-28	$43.56	$43.84	$43.56	$43.65	$43.65	2,947
2023-11-27	$44.03	$44.03	$43.79	$43.86	$43.86	5,382
2023-11-24	$44.09	$44.27	$44.09	$44.27	$44.27	4,380
2023-11-22	$42.75	$42.87	$42.75	$42.81	$42.81	2,464
2023-11-21	$42.00	$42.45	$42.00	$42.15	$42.15	3,912
2023-11-20	$42.02	$42.03	$42.01	$42.01	$42.01	1,795
2023-11-17	$41.94	$41.98	$41.90	$41.94	$41.94	4,536
2023-11-16	$41.65	$41.65	$41.28	$41.34	$41.34	3,942
2023-11-15	$41.40	$41.57	$41.40	$41.45	$41.45	6,428
2023-11-14	$41.19	$41.21	$41.15	$41.20	$41.20	4,816
2023-11-13	$40.39	$40.65	$40.34	$40.61	$40.61	8,872
2023-11-10	$39.93	$40.29	$39.93	$40.29	$40.29	4,245
2023-11-09	$40.35	$40.41	$39.95	$40.02	$40.02	7,317
2023-11-08	$39.79	$40.08	$39.79	$40.03	$40.03	7,577
2023-11-07	$39.65	$39.74	$39.57	$39.66	$39.66	6,685
2023-11-06	$40.06	$40.06	$39.77	$39.82	$39.82	9,444
2023-11-03	$39.73	$40.14	$39.73	$40.02	$40.02	11,200
2023-11-02	$39.17	$39.32	$38.97	$39.27	$39.27	11,394
2023-11-01	$38.52	$38.62	$38.36	$38.52	$38.52	10,836
2023-10-31	$38.24	$38.46	$38.21	$38.46	$38.46	22,235
2023-10-30	$38.38	$38.57	$38.16	$38.23	$38.23	16,512
2023-10-27	$38.39	$38.39	$37.91	$37.98	$37.98	9,388
2023-10-26	$38.46	$38.59	$38.35	$38.53	$38.53	11,925
2023-10-25	$38.21	$38.44	$38.05	$38.05	$38.05	10,651
2023-10-24	$39.75	$40.01	$39.52	$40.01	$38.40	19,458
2023-10-23	$39.93	$40.01	$39.65	$40.01	$38.40	11,183
2023-10-20	$40.64	$40.65	$40.40	$40.52	$38.89	4,958
2023-10-19	$41.28	$41.41	$41.09	$41.09	$39.43	3,955
2023-10-18	$41.39	$41.65	$41.12	$41.14	$39.48	2,986
2023-10-17	$41.84	$41.84	$41.61	$41.65	$39.97	6,583
2023-10-16	$41.46	$41.52	$41.33	$41.40	$39.73	20,202
2023-10-13	$40.86	$41.09	$40.60	$40.77	$39.13	4,932
2023-10-12	$41.28	$41.36	$41.10	$41.24	$39.58	5,697
2023-10-11	$41.63	$41.70	$41.53	$41.70	$40.02	7,425
2023-10-10	$41.22	$41.32	$41.13	$41.26	$39.60	10,875
2023-10-09	$40.54	$40.73	$40.41	$40.63	$38.99	8,378
2023-10-06	$41.03	$41.04	$40.48	$40.95	$39.29	7,788
2023-10-05	$39.90	$39.99	$39.68	$39.95	$38.34	11,379
2023-10-04	$39.64	$39.68	$39.32	$39.60	$38.00	12,258
2023-10-03	$39.00	$39.10	$38.88	$38.90	$37.33	8,215
2023-10-02	$39.43	$39.48	$39.25	$39.35	$37.76	13,584
2023-09-29	$41.56	$41.61	$41.35	$41.52	$39.85	3,419
2023-09-28	$41.10	$41.32	$41.01	$41.13	$39.47	9,191
2023-09-27	$41.00	$41.00	$40.45	$40.58	$38.94	7,197
2023-09-26	$41.55	$41.66	$41.42	$41.59	$39.91	119,227
2023-09-25	$41.41	$41.47	$40.98	$41.47	$39.80	4,489
2023-09-22	$42.03	$42.03	$41.70	$41.70	$40.02	7,633
2023-09-21	$41.96	$42.01	$41.76	$42.01	$40.32	2,112
2023-09-20	$43.18	$43.28	$43.04	$43.17	$41.43	12,332
2023-09-19	$43.00	$43.16	$43.00	$43.16	$41.42	6,513
2023-09-18	$42.61	$42.88	$42.61	$42.88	$41.15	6,264
2023-09-15	$42.99	$42.99	$42.78	$42.78	$41.05	4,413
2023-09-14	$42.73	$43.04	$42.70	$42.77	$41.04	6,509
2023-09-13	$42.53	$42.67	$42.53	$42.60	$40.88	2,005
2023-09-12	$42.20	$42.56	$42.07	$42.53	$40.81	6,621
2023-09-11	$42.05	$42.11	$41.87	$41.87	$40.18	13,856
2023-09-08	$40.58	$40.95	$40.50	$40.69	$39.05	11,642
2023-09-07	$38.99	$39.19	$38.83	$38.83	$37.26	16,494
2023-09-06	$39.04	$39.38	$38.89	$38.89	$37.32	8,880
2023-09-05	$39.13	$39.17	$38.88	$38.96	$37.39	6,550
2023-09-01	$40.04	$40.08	$39.98	$40.06	$38.44	3,797
2023-08-31	$39.69	$39.87	$39.69	$39.87	$38.26	3,806
2023-08-30	$39.76	$39.96	$39.72	$39.96	$38.35	4,164
2023-08-29	$40.86	$41.22	$40.86	$41.19	$39.53	5,876
2023-08-28	$39.89	$39.90	$39.71	$39.71	$38.11	6,623
2023-08-25	$40.00	$40.00	$39.54	$39.71	$38.11	6,178
2023-08-24	$39.69	$39.78	$39.52	$39.54	$37.95	7,977
2023-08-23	$40.02	$40.32	$39.99	$40.32	$38.69	6,685
2023-08-22	$39.70	$39.98	$39.55	$39.73	$38.13	11,343
2023-08-21	$39.97	$40.15	$39.87	$40.15	$38.53	13,501
2023-08-18	$40.04	$40.08	$39.94	$40.00	$40.00	20,404
2023-08-17	$40.48	$40.48	$40.09	$40.35	$40.35	11,704
2023-08-16	$40.81	$40.83	$40.50	$40.65	$40.65	6,121
2023-08-15	$40.58	$40.99	$40.50	$40.63	$40.63	11,502
2023-08-14	$41.10	$41.44	$40.94	$41.05	$41.05	3,951
2023-08-11	$41.36	$41.53	$41.36	$41.40	$41.40	5,212
2023-08-10	$42.42	$42.42	$42.18	$42.24	$42.24	2,308
2023-08-09	$41.52	$41.69	$41.52	$41.63	$41.63	2,636
2023-08-08	$41.11	$41.38	$41.11	$41.38	$41.38	6,894
2023-08-07	$42.06	$42.27	$42.06	$42.25	$42.25	3,304
2023-08-04	$41.70	$42.14	$41.56	$41.83	$41.83	3,369
2023-08-03	$40.56	$40.95	$40.49	$40.87	$40.87	6,511
2023-08-02	$41.46	$41.46	$41.17	$41.29	$41.29	6,908
2023-08-01	$42.18	$42.18	$42.05	$42.12	$42.12	1,774
2023-07-31	$42.32	$42.65	$42.32	$42.38	$42.38	3,399
2023-07-28	$42.38	$42.75	$42.38	$42.42	$42.42	10,469
2023-07-27	$42.70	$42.70	$42.25	$42.25	$42.25	3,208
2023-07-26	$42.67	$42.97	$42.67	$42.97	$42.97	1,347
2023-07-25	$42.96	$42.96	$42.78	$42.81	$42.81	5,483
2023-07-24	$42.35	$42.64	$42.34	$42.34	$42.34	2,710
2023-07-21	$42.04	$42.29	$42.04	$42.25	$42.25	2,233
2023-07-20	$42.48	$42.48	$42.14	$42.24	$42.24	7,476
2023-07-19	$42.03	$42.03	$41.77	$41.93	$41.93	2,246
2023-07-18	$41.46	$41.77	$41.46	$41.64	$41.64	4,633
2023-07-17	$41.79	$41.95	$41.75	$41.75	$41.75	2,908
2023-07-14	$41.80	$41.81	$41.68	$41.70	$41.70	4,385
2023-07-13	$42.02	$42.07	$41.91	$41.91	$41.91	3,892
2023-07-12	$41.95	$41.95	$41.84	$41.84	$41.84	1,898
2023-07-11	$40.67	$40.89	$40.66	$40.89	$40.89	11,767
2023-07-10	$40.33	$40.52	$40.30	$40.52	$40.52	7,065
2023-07-07	$39.89	$40.21	$39.87	$40.09	$40.09	13,769
2023-07-06	$39.31	$39.54	$39.23	$39.29	$39.29	9,963
2023-07-05	$40.20	$40.20	$39.77	$39.82	$39.82	8,745
2023-07-03	$40.72	$40.72	$40.45	$40.62	$40.62	3,128
2023-06-30	$40.53	$40.70	$40.53	$40.56	$40.56	4,317
2023-06-29	$40.20	$40.32	$40.16	$40.24	$40.24	3,209
2023-06-28	$40.19	$40.30	$40.05	$40.19	$40.19	4,237
2023-06-27	$40.74	$40.99	$40.65	$40.82	$40.82	14,844
2023-06-26	$40.35	$40.57	$40.10	$40.57	$40.57	8,646
2023-06-23	$40.17	$40.26	$40.08	$40.26	$40.26	6,669
2023-06-22	$40.51	$40.51	$40.14	$40.20	$40.20	9,555
2023-06-21	$40.21	$40.45	$40.11	$40.44	$40.44	13,632
2023-06-20	$40.32	$40.32	$39.99	$40.09	$40.09	7,509
2023-06-16	$41.39	$41.39	$40.75	$40.75	$40.75	5,082
2023-06-15	$41.39	$41.75	$41.39	$41.75	$41.75	5,996
2023-06-14	$41.21	$41.41	$41.21	$41.21	$41.21	3,493
2023-06-13	$40.54	$40.77	$40.54	$40.69	$40.69	9,069
2023-06-12	$40.39	$40.50	$40.16	$40.31	$40.31	11,206
2023-06-09	$40.51	$40.52	$40.44	$40.51	$40.51	7,445
2023-06-08	$40.34	$40.62	$40.17	$40.59	$40.59	5,028
2023-06-07	$40.78	$40.78	$40.46	$40.59	$40.59	7,340
2023-06-06	$40.72	$41.15	$40.72	$41.09	$41.09	11,094
2023-06-05	$41.06	$41.23	$40.71	$41.05	$41.05	16,248
2023-06-02	$41.35	$41.62	$41.32	$41.62	$41.62	4,903
2023-06-01	$39.86	$40.30	$39.86	$40.27	$40.27	6,653
2023-05-31	$40.58	$40.58	$39.80	$40.34	$40.34	8,914
2023-05-30	$43.11	$43.50	$43.11	$43.50	$41.81	5,304
2023-05-26	$43.31	$43.46	$43.27	$43.31	$43.31	5,427
2023-05-25	$43.52	$43.52	$43.30	$43.43	$43.43	4,197
2023-05-24	$43.51	$43.70	$43.50	$43.66	$43.66	2,975
2023-05-23	$44.50	$44.73	$44.27	$44.29	$44.29	12,656
2023-05-22	$44.35	$44.43	$44.35	$44.41	$44.41	4,740
2023-05-19	$44.70	$44.80	$44.43	$44.60	$44.60	21,077
2023-05-18	$44.18	$44.24	$43.97	$44.24	$44.24	8,363
2023-05-17	$44.15	$44.43	$44.06	$44.43	$44.43	4,947
2023-05-16	$44.60	$44.60	$44.30	$44.30	$44.30	6,353
2023-05-15	$44.22	$44.56	$44.19	$44.56	$44.56	45,734
2023-05-12	$44.21	$44.21	$43.95	$43.96	$43.96	2,001
2023-05-11	$43.88	$43.88	$43.65	$43.65	$43.65	1,739
2023-05-10	$44.28	$44.28	$44.08	$44.08	$44.08	1,160
2023-05-09	$44.87	$44.87	$44.64	$44.76	$44.76	4,155
2023-05-08	$44.97	$44.97	$44.79	$44.79	$44.79	4,392
2023-05-05	$44.37	$44.63	$44.37	$44.60	$44.60	1,370
2023-05-04	$43.83	$43.88	$43.74	$43.86	$43.86	5,251
2023-05-03	$44.64	$44.74	$44.43	$44.43	$44.43	4,436
2023-05-02	$43.66	$44.02	$43.66	$44.02	$44.02	5,385
2023-05-01	$44.39	$44.49	$44.23	$44.23	$44.23	1,816
2023-04-28	$44.54	$44.54	$44.50	$44.50	$44.50	3,031
2023-04-27	$44.09	$44.21	$44.01	$44.21	$44.21	1,427
2023-04-26	$43.78	$43.78	$43.78	$43.78	$43.78	1,187
2023-04-25	$44.04	$44.12	$43.90	$43.90	$43.90	4,554
2023-04-24	$44.42	$44.66	$44.42	$44.66	$44.66	3,490
2023-04-21	$44.27	$44.38	$44.04	$44.32	$44.32	2,307
2023-04-20	$44.60	$44.61	$44.60	$44.61	$44.61	927
2023-04-19	$44.74	$44.88	$44.74	$44.74	$44.74	1,449
2023-04-18	$44.54	$44.68	$44.48	$44.68	$44.68	1,416
2023-04-17	$43.77	$43.97	$43.77	$43.97	$43.97	2,621
2023-04-14	$44.75	$44.81	$44.75	$44.81	$44.81	2,052
2023-04-13	$44.72	$44.82	$44.72	$44.76	$44.76	2,389
2023-04-12	$44.50	$44.50	$44.32	$44.32	$44.32	2,387
2023-04-11	$43.79	$44.34	$43.79	$44.34	$44.34	2,489
2023-04-10	$43.15	$43.69	$43.15	$43.69	$43.69	2,682
2023-04-06	$43.74	$43.78	$43.63	$43.70	$43.70	1,914
2023-04-05	$43.23	$43.24	$43.11	$43.15	$43.15	3,817
2023-04-04	$43.79	$43.79	$43.30	$43.40	$43.40	7,179
2023-04-03	$43.41	$43.41	$43.12	$43.28	$43.28	5,148
2023-03-31	$43.50	$43.56	$43.27	$43.28	$43.28	1,492
2023-03-30	$43.58	$43.71	$43.54	$43.58	$43.58	2,170
2023-03-29	$43.00	$43.08	$42.92	$43.04	$43.04	6,362
2023-03-28	$42.35	$42.35	$42.20	$42.30	$42.30	10,297
2023-03-27	$42.37	$42.37	$42.04	$42.22	$42.22	6,918
2023-03-24	$41.72	$42.01	$41.60	$41.95	$41.95	5,962
2023-03-23	$43.05	$43.05	$42.26	$42.41	$42.41	3,197
2023-03-22	$42.69	$42.98	$42.38	$42.98	$42.98	7,184
2023-03-21	$43.19	$43.39	$43.11	$43.15	$43.15	2,272
2023-03-20	$41.56	$42.14	$41.56	$41.95	$41.95	5,073
2023-03-17	$41.30	$41.30	$40.39	$40.39	$40.39	5,987
2023-03-16	$41.54	$42.40	$41.29	$42.24	$42.24	3,433
2023-03-15	$42.38	$42.38	$41.59	$42.25	$42.25	5,572
2023-03-14	$44.49	$44.49	$44.13	$44.13	$44.13	3,897
2023-03-13	$44.60	$44.93	$44.38	$44.38	$44.38	2,479
2023-03-10	$45.34	$45.34	$45.12	$45.21	$45.21	4,215
2023-03-09	$45.51	$45.51	$45.43	$45.43	$45.43	677
2023-03-08	$46.03	$46.03	$45.96	$45.96	$45.96	1,612
2023-03-07	$46.75	$47.79	$45.63	$45.75	$45.75	10,603
2023-03-06	$45.90	$45.90	$45.71	$45.80	$45.80	1,389
2023-03-03	$45.29	$45.52	$45.15	$45.52	$45.52	2,325
2023-03-02	$45.32	$45.39	$45.32	$45.39	$45.39	1,276
2023-03-01	$45.60	$45.67	$45.46	$45.50	$45.50	13,868
2023-02-28	$45.09	$45.40	$45.09	$45.13	$45.13	8,204
2023-02-27	$44.65	$44.65	$44.51	$44.60	$44.60	4,106
2023-02-24	$44.04	$45.40	$43.61	$44.03	$44.03	73,330
2023-02-23	$44.55	$44.56	$44.26	$44.56	$44.56	2,970
2023-02-22	$43.84	$43.99	$43.84	$43.91	$43.91	2,086
2023-02-21	$45.58	$45.58	$44.89	$44.95	$44.95	2,490
2023-02-17	$46.49	$46.61	$46.49	$46.61	$46.61	1,752
2023-02-16	$46.98	$46.98	$46.98	$46.98	$46.98	573
2023-02-15	$46.83	$46.98	$46.83	$46.98	$46.98	1,873
2023-02-14	$46.78	$47.15	$46.58	$47.10	$47.10	25,013
2023-02-13	$46.99	$46.99	$46.95	$46.95	$46.95	1,644
2023-02-10	$46.53	$46.53	$46.37	$46.37	$46.37	907
2023-02-09	$47.18	$47.18	$46.97	$46.97	$46.97	1,169
2023-02-08	$47.07	$47.12	$46.98	$46.98	$46.98	1,418
2023-02-07	$46.97	$47.38	$46.97	$47.38	$47.38	3,919
2023-02-06	$47.96	$47.96	$47.70	$47.70	$47.70	2,800
2023-02-03	$48.46	$48.52	$48.31	$48.31	$48.31	2,683
2023-02-02	$48.77	$49.00	$48.77	$48.89	$48.89	1,221
2023-02-01	$48.52	$49.28	$48.52	$49.19	$49.19	7,633
2023-01-31	$48.35	$48.35	$48.35	$48.35	$48.35	670
2023-01-30	$48.35	$48.35	$48.35	$48.35	$48.35	485
2023-01-27	$48.88	$48.88	$48.80	$48.84	$48.84	1,828
2023-01-26	$48.98	$49.37	$48.98	$49.37	$49.37	1,836
2023-01-25	$48.55	$48.86	$48.55	$48.83	$48.83	2,199
2023-01-24	$48.32	$48.66	$48.32	$48.50	$48.50	4,404
2023-01-23	$48.04	$48.17	$48.04	$48.10	$48.10	1,511
2023-01-20	$47.75	$47.87	$47.66	$47.87	$47.87	6,749
2023-01-19	$47.72	$52.00	$47.45	$50.85	$50.85	156,172
2023-01-18	$48.10	$48.10	$47.37	$47.37	$47.37	2,509
2023-01-17	$48.30	$48.30	$47.62	$47.69	$47.69	1,079
2023-01-13	$47.54	$47.78	$47.54	$47.78	$47.78	611
2023-01-12	$47.87	$47.97	$47.86	$47.88	$47.88	999
2023-01-11	$46.77	$47.08	$46.77	$47.08	$47.08	752
2023-01-10	$47.28	$47.51	$47.28	$47.49	$47.49	1,646
2023-01-09	$45.49	$45.49	$45.49	$45.49	$45.49	935
2023-01-06	$43.98	$44.70	$43.98	$44.70	$44.70	7,994
2023-01-05	$44.21	$44.31	$44.08	$44.12	$44.12	8,143
2023-01-04	$44.74	$44.74	$44.59	$44.62	$44.62	3,760
2023-01-03	$44.31	$44.31	$44.19	$44.19	$44.19	1,756
2022-12-30	$44.54	$44.54	$44.54	$44.54	$44.54	694
2022-12-29	$44.50	$44.54	$44.50	$44.54	$44.54	882
2022-12-28	$44.34	$44.55	$44.24	$44.28	$44.28	2,496
2022-12-27	$44.59	$44.68	$44.59	$44.68	$44.68	1,462
2022-12-23	$44.54	$44.55	$44.50	$44.55	$44.55	1,344
2022-12-22	$44.38	$44.49	$44.23	$44.49	$44.49	10,788
2022-12-21	$44.67	$44.67	$44.48	$44.48	$44.48	3,381
2022-12-20	$44.09	$44.20	$44.09	$44.20	$44.20	3,745
2022-12-19	$43.73	$43.86	$43.61	$43.76	$43.76	6,056
2022-12-16	$43.62	$43.62	$43.31	$43.55	$43.55	5,137
2022-12-15	$44.43	$44.90	$44.35	$44.42	$44.42	6,228
2022-12-14	$43.51	$43.63	$43.15	$43.30	$43.30	1,926
2022-12-13	$44.05	$44.05	$43.33	$43.39	$43.39	3,554
2022-12-12	$43.18	$43.29	$43.18	$43.29	$43.29	3,702
2022-12-09	$44.49	$44.49	$44.45	$44.45	$44.45	1,617
2022-12-08	$43.34	$43.40	$43.34	$43.40	$43.40	3,102
2022-12-07	$42.98	$43.07	$42.98	$43.07	$43.07	931
2022-12-06	$42.91	$43.12	$42.63	$42.85	$42.85	5,619
2022-12-05	$43.38	$43.38	$42.39	$42.49	$42.49	7,307
2022-12-02	$41.44	$43.30	$41.44	$43.13	$43.13	22,614
2022-12-01	$40.95	$41.09	$40.68	$40.99	$40.99	2,585
2022-11-30	$39.49	$40.35	$39.34	$40.32	$40.32	8,704
2022-11-29	$38.91	$39.17	$38.89	$39.05	$39.05	16,501
2022-11-28	$39.02	$39.02	$38.36	$38.44	$38.44	9,254
2022-11-25	$39.11	$39.35	$39.11	$39.35	$39.35	3,350
2022-11-23	$38.64	$38.80	$38.64	$38.79	$38.79	5,444
2022-11-22	$38.45	$38.56	$38.21	$38.50	$38.50	11,148
2022-11-21	$38.30	$38.30	$38.03	$38.14	$38.14	8,044
2022-11-18	$39.02	$39.08	$38.82	$39.06	$39.06	8,341
2022-11-17	$38.43	$39.05	$38.43	$38.99	$38.99	3,310
2022-11-16	$39.26	$39.40	$39.07	$39.12	$39.12	6,378
2022-11-15	$38.97	$39.07	$38.19	$38.73	$38.73	12,606
2022-11-14	$39.90	$40.19	$39.81	$40.00	$40.00	6,162
2022-11-11	$37.60	$39.08	$37.60	$39.08	$39.08	12,032
2022-11-10	$36.66	$37.43	$36.55	$37.43	$37.43	27,464
2022-11-09	$36.60	$36.60	$35.92	$35.99	$35.99	19,032
2022-11-08	$37.21	$37.60	$37.00	$37.55	$37.55	20,542
2022-11-07	$37.12	$37.18	$36.85	$37.00	$37.00	23,102
2022-11-04	$36.23	$36.61	$36.18	$36.60	$36.60	10,115
2022-11-03	$33.91	$34.67	$33.91	$34.64	$34.64	17,085
2022-11-02	$34.63	$34.93	$34.16	$34.16	$34.16	16,278
2022-11-01	$35.75	$35.75	$35.00	$35.09	$35.09	34,738
2022-10-31	$34.87	$34.90	$34.54	$34.55	$34.55	18,401
2022-10-28	$34.83	$35.34	$34.83	$35.29	$35.29	8,235
2022-10-27	$34.42	$35.27	$34.42	$35.05	$35.05	163,552
2022-10-26	$35.46	$35.46	$34.32	$34.93	$34.93	19,333
2022-10-25	$37.71	$38.35	$37.63	$38.08	$36.56	12,154
2022-10-24	$39.29	$39.74	$38.97	$38.97	$37.41	7,264
2022-10-21	$39.21	$39.91	$39.21	$39.91	$38.31	7,044
2022-10-20	$39.18	$39.44	$38.91	$39.02	$37.46	11,741
2022-10-19	$39.32	$39.32	$38.98	$39.06	$37.50	10,610
2022-10-18	$39.49	$39.49	$39.14	$39.45	$37.87	22,633
2022-10-17	$38.56	$38.81	$38.53	$38.60	$37.05	10,346
2022-10-14	$38.02	$38.02	$37.42	$37.47	$37.47	22,982
2022-10-13	$36.32	$37.81	$36.32	$37.78	$37.78	22,141
2022-10-12	$35.90	$36.16	$35.76	$35.76	$35.76	10,442
2022-10-11	$36.57	$36.85	$36.17	$36.38	$36.38	35,683
2022-10-10	$37.31	$37.44	$37.04	$37.36	$37.36	16,172
2022-10-07	$37.15	$37.30	$36.87	$36.94	$36.94	10,020
2022-10-06	$38.59	$38.59	$37.87	$37.88	$37.88	15,848
2022-10-05	$39.53	$39.93	$39.35	$39.93	$39.93	13,889
2022-10-04	$38.76	$39.26	$38.76	$39.26	$39.26	42,368
2022-10-03	$36.88	$37.73	$36.86	$37.56	$37.56	20,090
2022-09-30	$36.80	$36.80	$36.28	$36.42	$36.42	20,404
2022-09-29	$36.01	$36.40	$36.01	$36.40	$36.40	39,849
2022-09-28	$36.16	$36.85	$36.15	$36.67	$36.67	17,856
2022-09-27	$36.91	$37.37	$36.63	$36.80	$36.80	55,802
2022-09-26	$36.72	$36.93	$36.34	$36.46	$36.46	35,750
2022-09-23	$38.50	$38.55	$37.95	$38.35	$38.35	26,291
2022-09-22	$40.73	$40.73	$40.26	$40.30	$40.30	14,247
2022-09-21	$40.28	$40.70	$39.73	$39.73	$39.73	4,553
2022-09-20	$39.74	$39.75	$39.40	$39.63	$39.63	13,925
2022-09-19	$39.49	$40.22	$39.49	$40.09	$40.09	13,324
2022-09-16	$39.50	$40.03	$39.50	$39.80	$39.80	14,325
2022-09-15	$39.68	$39.86	$39.26	$39.63	$39.63	14,299
2022-09-14	$39.14	$39.18	$38.74	$38.99	$38.99	11,116
2022-09-13	$39.98	$40.07	$38.67	$38.67	$38.67	20,846
2022-09-12	$41.87	$42.14	$41.87	$42.02	$42.02	23,186
2022-09-09	$40.76	$40.96	$40.76	$40.90	$40.90	14,920
2022-09-08	$39.84	$40.11	$39.44	$40.01	$40.01	33,723
2022-09-07	$38.48	$39.45	$38.48	$39.41	$39.41	35,198
2022-09-06	$39.23	$39.57	$39.10	$39.19	$39.19	32,014
2022-09-02	$40.74	$40.93	$39.69	$40.02	$40.02	19,599
2022-09-01	$39.63	$40.02	$39.57	$40.02	$40.02	18,619
2022-08-31	$40.72	$40.82	$40.47	$40.47	$40.47	22,784
2022-08-30	$40.25	$40.53	$40.21	$40.23	$40.23	32,329
2022-08-29	$40.16	$40.50	$40.10	$40.41	$40.41	23,675
2022-08-26	$40.58	$40.89	$39.98	$39.98	$39.98	11,969
2022-08-25	$40.48	$40.87	$40.48	$40.87	$40.87	12,164
2022-08-24	$39.70	$40.04	$39.63	$40.02	$40.02	16,179
2022-08-23	$40.82	$41.00	$40.59	$40.67	$40.67	32,172
2022-08-22	$41.23	$41.32	$41.01	$41.13	$41.13	18,470
2022-08-19	$42.56	$42.61	$42.49	$42.60	$42.60	13,300
2022-08-18	$43.41	$43.45	$43.10	$43.24	$43.24	14,552
2022-08-17	$44.01	$44.49	$44.01	$44.30	$44.30	2,492
2022-08-16	$44.31	$44.42	$44.26	$44.28	$44.28	7,155
2022-08-15	$44.68	$44.86	$44.64	$44.75	$44.75	3,455
2022-08-12	$45.52	$45.81	$45.41	$45.81	$45.81	4,794
2022-08-11	$45.28	$45.39	$45.25	$45.26	$45.26	5,712
2022-08-10	$45.70	$45.70	$45.39	$45.43	$45.43	11,293
2022-08-09	$44.30	$44.41	$43.82	$44.01	$44.01	31,499
2022-08-08	$43.88	$44.17	$43.67	$43.89	$43.89	7,469
2022-08-05	$43.15	$43.48	$43.05	$43.41	$43.41	5,446
2022-08-04	$42.82	$42.96	$42.59	$42.87	$42.87	5,123
2022-08-03	$42.88	$43.19	$42.68	$43.09	$43.09	9,110
2022-08-02	$42.01	$42.17	$41.73	$41.73	$41.73	33,578
2022-08-01	$42.68	$42.68	$42.41	$42.58	$42.58	16,131
2022-07-29	$43.20	$43.55	$43.18	$43.55	$43.55	14,582
2022-07-28	$42.04	$42.62	$41.98	$42.35	$42.35	8,323
2022-07-27	$42.33	$42.90	$42.04	$42.83	$42.83	16,948
2022-07-26	$42.06	$42.38	$41.33	$41.62	$41.62	30,811
2022-07-25	$42.44	$42.44	$42.16	$42.31	$42.31	18,534
2022-07-22	$42.00	$42.00	$41.42	$41.51	$41.51	6,296
2022-07-21	$41.65	$42.29	$41.65	$42.22	$42.22	7,804
2022-07-20	$42.37	$42.57	$41.84	$42.10	$42.10	27,070
2022-07-19	$42.43	$42.93	$42.43	$42.93	$42.93	30,283
2022-07-18	$41.86	$42.21	$41.68	$42.11	$42.11	52,068
2022-07-15	$40.81	$41.23	$40.76	$41.23	$41.23	11,067
2022-07-14	$39.91	$39.91	$39.38	$39.67	$39.67	14,317
2022-07-13	$41.40	$41.47	$41.21	$41.24	$41.24	12,220
2022-07-12	$41.69	$42.25	$41.64	$41.82	$41.82	24,328
2022-07-11	$41.85	$41.96	$41.52	$41.52	$41.52	14,039
2022-07-08	$43.42	$43.51	$43.17	$43.28	$43.28	8,574
2022-07-07	$43.00	$43.01	$42.81	$42.98	$42.98	38,355
2022-07-06	$41.35	$41.38	$40.65	$41.18	$41.18	68,136
2022-07-05	$41.62	$41.91	$41.08	$41.91	$41.91	12,165
2022-07-01	$43.73	$44.55	$43.67	$44.05	$44.05	8,723
2022-06-30	$43.67	$44.12	$43.67	$44.01	$44.01	3,748
2022-06-29	$43.83	$43.93	$43.60	$43.61	$43.61	13,565
2022-06-28	$44.18	$44.93	$43.45	$43.98	$43.98	41,059
2022-06-27	$43.48	$43.57	$43.18	$43.37	$43.37	11,634
2022-06-24	$44.06	$44.28	$44.06	$44.27	$44.27	10,281
2022-06-23	$42.95	$43.22	$42.63	$43.09	$43.09	17,499
2022-06-22	$44.73	$44.73	$44.04	$44.04	$44.04	16,982
2022-06-21	$44.77	$44.78	$44.49	$44.71	$44.71	8,845
2022-06-17	$44.07	$44.44	$43.95	$44.34	$44.34	21,145
2022-06-16	$43.38	$43.97	$43.38	$43.59	$43.59	17,307
2022-06-15	$44.50	$44.85	$43.85	$44.49	$44.49	25,147
2022-06-14	$42.37	$42.37	$41.61	$42.03	$42.03	36,509
2022-06-13	$43.11	$43.13	$42.56	$42.65	$42.65	12,829
2022-06-10	$44.41	$44.41	$43.05	$43.52	$43.52	13,689
2022-06-09	$46.04	$46.07	$45.60	$45.68	$45.68	3,805
2022-06-08	$46.53	$47.31	$46.53	$46.89	$46.89	4,765
2022-06-07	$46.97	$47.39	$46.94	$47.39	$47.39	7,934
2022-06-06	$47.33	$47.33	$46.59	$47.01	$47.01	6,456
2022-06-03	$46.39	$46.41	$46.15	$46.29	$46.29	3,806
2022-06-02	$49.42	$50.04	$48.89	$49.11	$46.18	9,650
2022-06-01	$49.20	$49.51	$47.13	$48.51	$45.62	17,553
2022-05-31	$50.03	$51.13	$50.03	$51.13	$48.08	4,216
2022-05-27	$50.06	$50.08	$49.66	$49.66	$49.66	3,375
2022-05-26	$49.05	$49.36	$48.97	$49.11	$49.11	15,620
2022-05-25	$48.19	$49.00	$48.16	$49.00	$49.00	4,855
2022-05-24	$48.96	$49.27	$48.69	$49.11	$49.11	13,640
2022-05-23	$47.59	$48.28	$47.49	$47.74	$47.74	8,037
2022-05-20	$46.67	$46.67	$45.72	$46.15	$46.15	7,636
2022-05-19	$46.51	$46.84	$46.31	$46.76	$46.76	4,317
2022-05-18	$47.34	$47.35	$46.74	$46.74	$46.74	7,081
2022-05-17	$47.20	$47.69	$47.17	$47.50	$47.50	7,254
2022-05-16	$46.32	$46.71	$46.07	$46.54	$46.54	14,822
2022-05-13	$45.83	$45.84	$45.50	$45.78	$45.78	7,669
2022-05-12	$45.94	$45.94	$45.21	$45.77	$45.77	10,443
2022-05-11	$46.28	$46.70	$45.50	$45.50	$45.50	12,127
2022-05-10	$46.76	$46.83	$45.87	$45.97	$45.97	17,550
2022-05-09	$46.10	$46.19	$45.52	$45.73	$45.73	11,621
2022-05-06	$46.58	$46.67	$46.25	$46.43	$46.43	40,023
2022-05-05	$47.43	$47.43	$46.55	$46.88	$46.88	10,120
2022-05-04	$48.58	$49.64	$48.28	$49.64	$49.64	11,804
2022-05-03	$48.33	$48.44	$48.03	$48.11	$48.11	15,603
2022-05-02	$47.19	$47.61	$46.69	$47.24	$47.24	10,507
2022-04-29	$48.25	$48.39	$47.68	$47.68	$47.68	7,849
2022-04-28	$48.21	$48.52	$47.89	$48.40	$48.40	10,773
2022-04-27	$48.38	$48.51	$48.18	$48.18	$48.18	10,202
2022-04-26	$50.29	$50.29	$49.13	$49.16	$49.16	7,319
2022-04-25	$50.20	$50.55	$49.81	$50.54	$50.54	6,358
2022-04-22	$52.50	$52.50	$52.19	$52.19	$52.19	49,141
2022-04-21	$52.51	$52.51	$52.09	$52.09	$52.09	5,035
2022-04-20	$51.96	$52.16	$51.68	$51.88	$51.88	2,852
2022-04-19	$50.61	$51.17	$50.50	$51.17	$51.17	4,203
2022-04-18	$51.05	$51.48	$50.40	$50.40	$50.40	1,773
2022-04-14	$50.35	$50.47	$50.05	$50.39	$50.39	5,404
2022-04-13	$49.80	$50.27	$49.80	$50.06	$50.06	5,804
2022-04-12	$49.94	$50.01	$49.16	$49.40	$49.40	7,863
2022-04-11	$50.71	$50.82	$50.18	$50.18	$50.18	4,719
2022-04-08	$49.87	$50.08	$49.72	$49.81	$49.81	7,138
2022-04-07	$50.01	$50.02	$49.45	$50.02	$50.02	3,434
2022-04-06	$49.32	$49.81	$48.90	$49.74	$49.74	4,410
2022-04-05	$49.60	$49.74	$49.59	$49.74	$49.74	3,143
2022-04-04	$50.07	$50.16	$50.00	$50.16	$50.16	2,682
2022-04-01	$50.88	$51.89	$50.88	$51.43	$51.43	3,941
2022-03-31	$51.03	$51.16	$50.55	$50.68	$50.68	9,228
2022-03-30	$51.96	$52.23	$51.67	$51.67	$51.67	1,452
2022-03-29	$52.12	$52.38	$51.98	$52.07	$52.07	7,905
2022-03-28	$50.54	$50.75	$49.94	$50.28	$50.28	8,033
2022-03-25	$50.12	$50.68	$50.12	$50.68	$50.68	11,534
2022-03-24	$50.35	$51.39	$50.35	$51.39	$51.39	2,380
2022-03-23	$50.42	$50.67	$50.07	$50.50	$50.50	5,279
2022-03-22	$51.51	$51.59	$51.12	$51.59	$51.59	7,639
2022-03-21	$50.12	$51.45	$50.01	$50.96	$50.96	3,376
2022-03-18	$49.98	$50.96	$49.98	$50.96	$50.96	3,376
2022-03-17	$50.04	$50.50	$49.79	$50.28	$50.28	5,459
2022-03-16	$49.47	$50.24	$49.39	$50.24	$50.24	7,540
2022-03-15	$47.47	$47.90	$47.22	$47.72	$47.72	24,253
2022-03-14	$47.77	$48.03	$47.37	$47.60	$47.60	11,252
2022-03-11	$46.62	$46.62	$45.70	$45.85	$45.85	9,300
2022-03-10	$46.03	$46.45	$45.36	$45.55	$45.55	26,447
2022-03-09	$45.54	$46.44	$45.54	$46.11	$46.11	28,985
2022-03-08	$42.66	$43.69	$42.20	$42.70	$42.70	128,411
2022-03-07	$43.98	$43.98	$42.05	$42.37	$42.37	34,996
2022-03-04	$45.30	$45.30	$44.50	$44.99	$44.99	30,557
2022-03-03	$46.14	$46.15	$45.44	$45.64	$45.64	24,744
2022-03-02	$47.23	$47.61	$47.08	$47.60	$47.60	19,222
2022-03-01	$47.03	$47.03	$45.63	$45.92	$45.92	14,321
2022-02-28	$48.27	$48.59	$47.55	$47.76	$47.76	16,198
2022-02-25	$49.32	$49.83	$49.28	$49.83	$49.83	10,593
2022-02-24	$47.16	$47.28	$46.11	$47.28	$47.28	13,268
2022-02-23	$49.75	$49.75	$49.00	$49.00	$49.00	14,428
2022-02-22	$47.59	$47.91	$47.09	$47.19	$47.19	6,087
2022-02-18	$48.71	$48.71	$48.35	$48.43	$48.43	7,272
2022-02-17	$49.30	$49.30	$49.08	$49.13	$49.13	3,668
2022-02-16	$50.46	$50.70	$50.43	$50.70	$50.70	3,004
2022-02-15	$50.82	$50.98	$50.39	$50.82	$50.82	23,742
2022-02-14	$50.11	$50.28	$49.62	$49.76	$49.76	15,441
2022-02-11	$50.98	$50.98	$50.04	$50.04	$50.04	7,899
2022-02-10	$51.61	$51.61	$50.81	$50.84	$50.84	4,245
2022-02-09	$52.21	$52.34	$51.97	$52.02	$52.02	3,338
2022-02-08	$52.03	$52.28	$52.01	$52.12	$52.12	9,300
2022-02-07	$50.02	$50.64	$49.90	$50.53	$50.53	7,216
2022-02-04	$48.82	$49.31	$48.77	$49.31	$49.31	18,644
2022-02-03	$49.83	$50.26	$49.34	$49.34	$49.34	9,642
2022-02-02	$48.78	$48.78	$48.48	$48.59	$48.59	9,972
2022-02-01	$47.99	$48.14	$47.65	$48.10	$48.10	21,521
2022-01-31	$47.52	$48.13	$47.52	$48.11	$48.11	22,851
2022-01-28	$47.53	$47.96	$47.21	$47.96	$47.96	11,300
2022-01-27	$48.45	$48.62	$47.81	$47.88	$47.88	18,450
2022-01-26	$49.07	$49.10	$48.18	$48.51	$48.51	22,712
2022-01-25	$47.66	$48.21	$47.39	$47.94	$47.94	26,254
2022-01-24	$46.67	$47.70	$46.67	$47.63	$47.63	13,403
2022-01-21	$48.63	$48.86	$48.54	$48.64	$48.64	11,458
2022-01-20	$50.21	$50.71	$50.21	$50.29	$50.29	16,214
2022-01-19	$49.99	$49.99	$49.38	$49.39	$49.39	6,791
2022-01-18	$50.84	$50.84	$49.96	$49.99	$49.99	8,298
2022-01-14	$55.96	$56.24	$55.96	$56.24	$56.24	4,350
2022-01-13	$56.75	$56.75	$56.01	$56.07	$56.07	1,243
2022-01-12	$55.65	$55.65	$55.20	$55.43	$55.43	2,040
2022-01-11	$55.95	$56.54	$55.95	$56.52	$56.52	7,788
2022-01-10	$56.39	$56.44	$55.86	$56.00	$56.00	4,200
2022-01-07	$56.46	$57.00	$56.46	$57.00	$57.00	2,268
2022-01-06	$54.74	$54.74	$54.45	$54.72	$54.72	3,158
2022-01-05	$54.99	$55.00	$54.21	$54.22	$54.22	4,161
2022-01-04	$53.60	$54.25	$53.60	$54.19	$54.19	12,128
2022-01-03	$52.23	$52.80	$52.22	$52.65	$52.65	8,710
2021-12-31	$51.61	$52.05	$50.61	$51.85	$51.85	4,296
2021-12-30	$51.24	$51.69	$50.98	$51.69	$51.69	4,462
2021-12-29	$51.50	$51.57	$51.28	$51.33	$51.33	2,677
2021-12-28	$51.66	$51.85	$51.25	$51.25	$51.25	2,537
2021-12-27	$50.91	$51.55	$50.91	$51.32	$51.32	5,021
2021-12-23	$50.93	$51.55	$50.83	$50.83	$50.83	6,324
2021-12-22	$50.38	$50.62	$50.05	$50.31	$50.31	5,553
2021-12-21	$50.99	$51.00	$50.09	$50.09	$50.09	12,509
2021-12-20	$49.17	$49.66	$48.82	$49.24	$49.24	10,607
2021-12-17	$49.95	$50.52	$49.72	$49.80	$49.80	14,905
2021-12-16	$51.17	$51.17	$50.26	$50.69	$50.69	4,040
2021-12-15	$49.91	$50.54	$49.64	$50.44	$50.44	7,341
2021-12-14	$50.58	$50.59	$49.93	$49.99	$49.99	49,792
2021-12-13	$51.00	$51.56	$50.66	$50.68	$50.68	9,934
2021-12-10	$51.92	$51.98	$51.64	$51.98	$51.98	10,945
2021-12-09	$52.23	$52.23	$51.30	$51.59	$51.59	9,643
2021-12-08	$52.50	$52.65	$52.30	$52.53	$52.53	3,897
2021-12-07	$52.35	$52.61	$51.93	$52.11	$52.11	16,467
2021-12-06	$53.10	$54.30	$53.09	$54.21	$54.21	9,206
2021-12-03	$53.30	$53.51	$52.41	$52.70	$52.70	9,029
2021-12-02	$54.55	$54.55	$53.95	$54.33	$54.33	28,447
2021-12-01	$54.61	$54.61	$53.24	$54.26	$54.26	12,378
2021-11-30	$52.24	$52.25	$51.44	$51.98	$51.98	38,567
2021-11-29	$53.30	$53.31	$52.61	$52.61	$52.61	15,295
2021-11-26	$52.45	$52.89	$52.45	$52.69	$52.69	2,029
2021-11-24	$52.80	$53.35	$52.80	$53.34	$53.34	3,160
2021-11-23	$51.14	$51.40	$51.05	$51.40	$51.40	14,792
2021-11-22	$52.34	$53.24	$52.14	$53.20	$53.20	6,737
2021-11-19	$53.66	$53.66	$53.33	$53.38	$53.38	4,752
2021-11-18	$54.20	$54.75	$54.20	$54.64	$54.64	22,486
2021-11-17	$52.15	$52.55	$52.15	$52.53	$52.53	5,711
2021-11-16	$51.18	$51.38	$50.91	$51.09	$51.09	10,272
2021-11-15	$49.26	$49.87	$49.12	$49.75	$49.75	7,578
2021-11-12	$48.27	$48.47	$48.27	$48.47	$48.47	2,596
2021-11-11	$48.29	$48.29	$48.15	$48.27	$48.27	5,865
2021-11-10	$48.66	$48.66	$47.95	$48.28	$48.28	4,161
2021-11-09	$49.08	$49.63	$48.90	$49.63	$49.63	4,700
2021-11-08	$49.67	$49.79	$49.40	$49.41	$49.41	7,524
2021-11-05	$49.18	$49.50	$49.16	$49.50	$49.50	2,877
2021-11-04	$48.86	$49.01	$48.84	$48.98	$48.98	3,476
2021-11-03	$49.32	$49.88	$49.32	$49.62	$49.62	10,427
2021-11-02	$49.58	$49.85	$49.58	$49.67	$49.67	3,530
2021-11-01	$49.39	$49.95	$49.39	$49.95	$49.95	9,004
2021-10-29	$49.13	$49.33	$48.63	$48.79	$48.79	6,110
2021-10-28	$49.46	$49.94	$49.28	$49.94	$49.94	5,883
2021-10-27	$49.11	$49.53	$48.93	$49.53	$49.53	6,188
2021-10-26	$49.48	$49.48	$48.93	$49.11	$49.11	7,060
2021-10-25	$49.09	$49.17	$49.03	$49.14	$49.14	4,764
2021-10-22	$49.00	$49.40	$48.96	$49.26	$49.26	4,492
2021-10-21	$47.94	$48.28	$47.94	$48.14	$48.14	3,630
2021-10-20	$47.98	$48.50	$47.98	$48.50	$48.50	5,852
2021-10-19	$47.94	$48.49	$47.93	$48.47	$48.47	11,791
2021-10-18	$47.16	$47.41	$47.10	$47.28	$47.28	8,451
2021-10-15	$47.62	$47.98	$47.52	$47.75	$47.75	4,697
2021-10-14	$47.27	$47.45	$47.19	$47.43	$47.43	8,116
2021-10-13	$47.45	$47.54	$47.41	$47.54	$47.54	2,997
2021-10-12	$47.50	$47.61	$47.35	$47.47	$47.47	9,112
2021-10-11	$48.21	$48.31	$47.77	$47.82	$47.82	10,480
2021-10-08	$48.09	$48.22	$47.70	$47.78	$47.78	3,394
2021-10-07	$48.98	$48.99	$48.43	$48.43	$48.43	6,877
2021-10-06	$47.79	$48.41	$47.79	$48.40	$48.40	7,432
2021-10-05	$48.11	$48.96	$48.11	$48.73	$48.73	23,721
2021-10-04	$49.22	$49.23	$48.57	$48.57	$48.57	7,887
2021-10-01	$48.86	$48.87	$48.40	$48.58	$48.58	7,007
2021-09-30	$50.13	$50.13	$49.37	$49.86	$49.86	8,534
2021-09-29	$47.08	$47.08	$46.82	$46.93	$46.93	4,256
2021-09-28	$47.07	$47.16	$46.65	$46.65	$46.65	12,789
2021-09-27	$47.75	$47.85	$47.61	$47.75	$47.75	11,072
2021-09-24	$47.10	$47.10	$46.73	$46.73	$46.73	7,854
2021-09-23	$46.69	$46.97	$46.69	$46.97	$46.97	6,909
2021-09-22	$46.44	$46.84	$46.26	$46.47	$46.47	10,789
2021-09-21	$45.91	$45.91	$45.36	$45.74	$45.74	25,108
2021-09-20	$45.74	$45.85	$45.17	$45.63	$45.63	7,838
2021-09-17	$48.42	$48.43	$47.62	$47.63	$47.63	8,920
2021-09-16	$48.71	$48.78	$48.53	$48.78	$48.78	7,332
2021-09-15	$48.76	$48.98	$48.75	$48.75	$48.75	2,762
2021-09-14	$49.33	$49.34	$48.76	$48.89	$48.89	21,557
2021-09-13	$49.49	$49.76	$49.40	$49.57	$49.57	5,787
2021-09-10	$48.75	$48.87	$48.48	$48.77	$48.77	3,810
2021-09-09	$48.63	$48.91	$48.63	$48.91	$48.91	8,831
2021-09-08	$49.60	$49.70	$49.21	$49.49	$49.49	10,411
2021-09-07	$50.70	$50.70	$50.21	$50.21	$50.21	5,190
2021-09-03	$50.40	$50.65	$50.40	$50.41	$50.41	6,440
2021-09-02	$50.84	$51.06	$50.71	$50.90	$50.90	8,724
2021-09-01	$50.84	$50.91	$50.46	$50.46	$50.46	7,106
2021-08-31	$49.98	$50.03	$49.85	$49.97	$49.97	29,876
2021-08-30	$50.55	$50.75	$50.45	$50.64	$50.64	9,030
2021-08-27	$50.37	$50.96	$50.37	$50.86	$50.86	11,574
2021-08-26	$50.69	$50.69	$50.25	$50.38	$50.38	12,677
2021-08-25	$50.50	$50.74	$50.50	$50.70	$50.70	36,534
2021-08-24	$50.85	$50.87	$50.68	$50.79	$50.79	12,560
2021-08-23	$51.07	$51.07	$50.72	$50.72	$50.72	10,133
2021-08-20	$50.26	$50.42	$50.23	$50.23	$50.23	5,799
2021-08-19	$50.80	$50.89	$50.38	$50.82	$50.82	6,034
2021-08-18	$51.33	$51.53	$51.02	$51.02	$51.02	22,152
2021-08-17	$52.00	$52.00	$51.00	$51.00	$51.00	19,431
2021-08-16	$51.91	$52.35	$51.81	$52.35	$52.35	12,784
2021-08-13	$52.50	$52.75	$52.50	$52.67	$52.67	6,219
2021-08-12	$52.87	$52.87	$52.31	$52.34	$52.34	2,811
2021-08-11	$53.38	$53.76	$53.18	$53.46	$53.46	3,429
2021-08-10	$54.10	$54.80	$53.95	$53.95	$53.95	11,216
2021-08-09	$54.44	$55.10	$54.44	$54.79	$54.79	9,486
2021-08-06	$54.41	$54.46	$54.17	$54.32	$54.32	7,946
2021-08-05	$54.07	$54.08	$53.83	$54.08	$54.08	3,423
2021-08-04	$53.31	$53.67	$53.31	$53.44	$53.44	3,944
2021-08-03	$53.04	$53.65	$53.04	$53.64	$53.64	10,260
2021-08-02	$53.85	$54.11	$53.15	$53.27	$53.27	5,450
2021-07-30	$53.85	$53.86	$52.71	$53.01	$53.01	7,445
2021-07-29	$54.11	$54.12	$53.72	$53.91	$53.91	7,382
2021-07-28	$52.87	$53.40	$52.79	$53.12	$53.12	60,735
2021-07-27	$53.36	$53.55	$52.61	$53.55	$53.55	94,918
2021-07-26	$53.67	$53.94	$53.62	$53.80	$53.80	93,059
2021-07-23	$52.89	$53.08	$52.87	$53.02	$53.02	110,370
2021-07-22	$52.55	$52.55	$51.64	$51.80	$51.80	94,738
2021-07-21	$52.17	$52.77	$52.14	$52.49	$52.49	96,923
2021-07-20	$50.94	$51.38	$50.94	$51.17	$51.17	85,323
2021-07-19	$51.25	$51.35	$50.70	$50.89	$50.89	12,295
2021-07-16	$53.66	$53.68	$52.95	$53.20	$53.20	7,182
2021-07-15	$54.82	$55.03	$54.43	$54.74	$54.74	5,406
2021-07-14	$55.76	$55.80	$55.43	$55.76	$55.76	4,208
2021-07-13	$55.71	$56.08	$55.51	$55.55	$55.55	10,620
2021-07-12	$55.78	$56.03	$55.57	$55.83	$55.83	5,948
2021-07-09	$54.98	$55.96	$54.98	$55.96	$55.96	4,216
2021-07-08	$53.89	$53.98	$53.52	$53.52	$53.52	9,843
2021-07-07	$54.75	$55.06	$54.53	$54.86	$54.86	17,303
2021-07-06	$55.82	$55.82	$54.93	$55.09	$55.09	6,196
2021-07-02	$55.72	$56.18	$55.72	$55.75	$55.75	4,961
2021-07-01	$55.89	$56.41	$55.88	$55.92	$55.92	4,945
2021-06-30	$55.57	$55.73	$55.36	$55.72	$55.72	6,989
2021-06-29	$57.22	$57.41	$56.67	$56.70	$56.70	6,378
2021-06-28	$58.05	$58.05	$57.40	$57.58	$57.58	12,376
2021-06-25	$58.02	$58.22	$58.02	$58.21	$58.21	4,332
2021-06-24	$58.00	$58.14	$57.64	$58.06	$58.06	80,709
2021-06-23	$58.38	$58.38	$57.50	$57.59	$57.59	261,393
2021-06-22	$57.48	$57.88	$57.48	$57.67	$57.67	249,833
2021-06-21	$57.69	$58.13	$57.52	$58.04	$58.04	255,325
2021-06-18	$57.35	$57.38	$57.00	$57.00	$57.00	342,593
2021-06-17	$59.47	$59.54	$58.74	$59.03	$59.03	94,588
2021-06-16	$60.25	$60.39	$60.07	$60.11	$60.11	5,813
2021-06-15	$60.50	$60.65	$60.18	$60.65	$60.65	2,641
2021-06-14	$60.03	$60.30	$59.75	$59.77	$59.77	3,290
2021-06-11	$58.52	$58.73	$58.25	$58.72	$58.72	7,054
2021-06-10	$59.10	$59.24	$58.74	$58.93	$58.93	12,990
2021-06-09	$59.60	$59.74	$59.60	$59.74	$59.74	7,454
2021-06-08	$59.92	$60.55	$59.92	$60.55	$60.55	8,851
2021-06-07	$60.35	$60.42	$60.21	$60.31	$60.31	2,715
2021-06-04	$60.74	$60.90	$60.54	$60.90	$60.90	2,671
2021-06-03	$59.83	$60.93	$59.83	$60.66	$60.66	3,904
2021-06-02	$61.53	$61.95	$61.50	$61.95	$61.95	5,605
2021-06-01	$65.85	$67.11	$65.85	$66.74	$64.39	12,846
2021-05-28	$65.01	$65.59	$64.94	$65.55	$63.24	8,661
2021-05-27	$64.39	$64.83	$64.39	$64.65	$62.38	1,764
2021-05-26	$64.00	$64.18	$63.80	$64.18	$61.92	1,099
2021-05-25	$64.36	$64.57	$64.19	$64.57	$62.30	1,568
2021-05-24	$64.92	$64.93	$64.88	$64.88	$62.59	1,027
2021-05-21	$64.20	$64.52	$64.15	$64.52	$62.25	1,142
2021-05-20	$63.79	$64.03	$63.79	$63.98	$61.73	1,747
2021-05-19	$63.77	$63.78	$63.77	$63.78	$61.54	851
2021-05-18	$63.90	$64.20	$63.90	$64.20	$61.94	2,312
2021-05-17	$64.30	$64.30	$64.22	$64.22	$61.96	1,116
2021-05-14	$64.10	$64.10	$63.93	$63.93	$61.68	1,771
2021-05-13	$63.23	$63.23	$62.65	$62.92	$60.71	1,274
2021-05-12	$63.66	$63.66	$63.00	$63.57	$61.33	2,079
2021-05-11	$61.96	$62.27	$61.96	$62.12	$59.93	3,326
2021-05-10	$63.18	$63.18	$62.60	$62.60	$60.40	3,654
2021-05-07	$62.53	$62.98	$62.53	$62.98	$60.76	990
2021-05-06	$61.76	$62.00	$61.76	$62.00	$59.82	1,161
2021-05-05	$60.59	$61.20	$60.59	$61.12	$58.97	6,977
2021-05-04	$60.45	$60.45	$59.98	$60.32	$58.20	3,059
2021-05-03	$60.68	$61.08	$60.57	$60.57	$58.44	3,478
2021-04-30	$60.90	$60.90	$60.61	$60.65	$58.52	2,131
2021-04-29	$61.73	$62.00	$61.73	$62.00	$59.82	812
2021-04-28	$61.84	$62.12	$61.84	$61.85	$59.67	1,151
2021-04-27	$60.98	$60.98	$60.98	$60.98	$58.83	812
2021-04-26	$61.12	$61.59	$61.12	$61.59	$59.42	1,326
2021-04-23	$60.77	$61.07	$60.77	$60.92	$58.77	1,173
2021-04-22	$60.88	$60.88	$59.96	$59.96	$57.85	4,137
2021-04-21	$60.78	$61.18	$60.71	$61.01	$58.86	6,312
2021-04-20	$61.08	$61.08	$61.08	$61.08	$58.93	609
2021-04-19	$62.00	$62.01	$61.81	$61.85	$59.67	1,956
2021-04-16	$61.19	$61.34	$61.19	$61.29	$59.13	1,516
2021-04-15	$60.04	$60.78	$60.04	$60.78	$58.64	988
2021-04-14	$60.97	$61.13	$60.96	$61.13	$58.98	1,928
2021-04-13	$61.06	$61.63	$61.06	$61.63	$59.46	6,684
2021-04-12	$61.80	$61.80	$61.15	$61.23	$59.08	2,116
2021-04-09	$61.01	$61.35	$61.01	$61.35	$59.19	2,771
2021-04-08	$60.70	$61.05	$60.57	$60.89	$58.74	1,450
2021-04-07	$61.25	$61.50	$61.23	$61.50	$59.34	1,472
2021-04-06	$61.35	$61.61	$61.20	$61.45	$59.28	2,860
2021-04-05	$61.26	$61.26	$61.26	$61.26	$59.10	561
2021-04-01	$61.11	$61.11	$60.87	$60.87	$58.72	1,325
2021-03-31	$60.69	$60.96	$60.69	$60.96	$58.81	778
2021-03-30	$60.75	$60.95	$60.75	$60.95	$58.80	1,305
2021-03-29	$59.81	$59.81	$59.54	$59.54	$57.44	1,365
2021-03-26	$58.78	$58.88	$58.46	$58.88	$56.81	3,152
2021-03-25	$58.50	$58.82	$58.50	$58.82	$56.75	1,473
2021-03-24	$58.80	$58.89	$58.65	$58.65	$56.59	1,825
2021-03-23	$58.11	$58.11	$57.66	$57.91	$55.87	1,706
2021-03-22	$58.40	$58.81	$58.40	$58.81	$56.74	2,758
2021-03-19	$59.59	$60.91	$59.59	$60.69	$58.55	2,688
2021-03-18	$60.67	$60.67	$60.10	$60.10	$57.99	1,102
2021-03-17	$59.81	$59.90	$59.74	$59.74	$57.64	2,717
2021-03-16	$59.60	$59.67	$59.35	$59.57	$57.47	5,942
2021-03-15	$60.23	$60.23	$60.02	$60.02	$57.91	809
2021-03-12	$59.24	$59.24	$59.24	$59.24	$57.16	552
2021-03-11	$59.04	$59.35	$59.04	$59.24	$57.16	1,553
2021-03-10	$59.56	$59.72	$59.30	$59.55	$57.45	2,445
2021-03-09	$59.89	$60.03	$59.85	$59.85	$57.74	6,786
2021-03-08	$60.11	$60.52	$60.11	$60.52	$58.39	1,020
2021-03-05	$60.31	$60.91	$60.31	$60.90	$58.76	2,747
2021-03-04	$59.45	$59.46	$59.34	$59.46	$57.37	1,764
2021-03-03	$59.50	$59.99	$59.42	$59.77	$57.67	1,868
2021-03-02	$58.85	$59.12	$58.85	$59.12	$57.03	874
2021-03-01	$58.22	$58.22	$58.22	$58.22	$56.17	881
2021-02-26	$56.66	$56.66	$56.66	$56.66	$54.67	1,495
2021-02-25	$56.77	$56.94	$56.66	$56.83	$54.83	2,096
2021-02-24	$56.83	$56.83	$56.83	$56.83	$54.83	2,096
2021-02-23	$57.67	$57.84	$57.60	$57.60	$55.57	1,132
2021-02-22	$57.05	$57.60	$57.05	$57.52	$55.50	2,032
2021-02-19	$56.34	$56.34	$55.91	$55.91	$53.94	4,454
2021-02-18	$54.84	$54.84	$54.52	$54.67	$52.75	1,441
2021-02-17	$55.06	$55.37	$54.88	$55.36	$53.41	3,919
2021-02-16	$55.97	$56.00	$55.97	$56.00	$54.03	827
2021-02-12	$54.99	$55.33	$54.99	$55.33	$53.38	1,425
2021-02-11	$55.26	$55.58	$55.26	$55.56	$53.60	752
2021-02-10	$55.30	$55.74	$55.30	$55.30	$53.35	7,549
2021-02-09	$55.02	$55.30	$55.01	$55.30	$53.35	7,549
2021-02-08	$54.97	$55.02	$54.97	$55.00	$53.06	1,961
2021-02-05	$54.29	$54.61	$54.29	$54.61	$52.69	682
2021-02-04	$53.64	$53.90	$53.64	$53.83	$51.93	1,124
2021-02-03	$53.61	$53.70	$53.52	$53.70	$51.81	1,816
2021-02-02	$51.93	$52.62	$51.93	$52.62	$50.77	1,599
2021-02-01	$52.09	$52.09	$51.87	$51.99	$50.16	1,059
2021-01-29	$51.85	$51.85	$51.19	$51.37	$49.56	3,767
2021-01-28	$52.21	$52.58	$52.21	$52.38	$50.54	1,808
2021-01-27	$51.83	$52.03	$51.82	$51.91	$50.08	1,287
2021-01-26	$53.44	$53.51	$53.06	$53.38	$51.50	2,811
2021-01-25	$52.39	$52.39	$51.96	$52.38	$50.54	4,095
2021-01-22	$53.40	$53.55	$53.40	$53.53	$51.65	861
2021-01-21	$54.41	$54.54	$54.25	$54.54	$52.62	1,651
2021-01-20	$54.44	$54.50	$54.24	$54.50	$52.58	1,467
2021-01-19	$54.90	$54.90	$54.90	$54.90	$52.97	632
2021-01-15	$54.95	$54.95	$54.90	$54.90	$52.97	1,730
2021-01-14	$55.08	$55.54	$55.08	$55.54	$53.59	1,153
2021-01-13	$55.98	$55.98	$55.98	$55.98	$54.01	313
2021-01-12	$55.98	$55.98	$55.98	$55.98	$54.01	551
2021-01-11	$55.58	$55.98	$55.58	$55.98	$54.01	1,476
2021-01-08	$56.05	$56.24	$56.00	$56.24	$54.26	1,537
2021-01-07	$56.68	$56.68	$56.55	$56.55	$54.56	853
2021-01-06	$56.25	$56.28	$56.02	$56.02	$54.05	5,941
2021-01-05	$54.66	$55.01	$54.53	$55.01	$53.07	1,347
2021-01-04	$54.25	$54.34	$54.08	$54.26	$52.35	1,300
2020-12-31	$53.47	$53.47	$53.09	$53.39	$51.51	4,532
2020-12-30	$54.15	$54.15	$53.95	$53.96	$52.06	810
2020-12-29	$54.03	$54.03	$53.80	$53.80	$51.91	1,606
2020-12-28	$54.00	$54.00	$53.94	$53.94	$52.04	455
2020-12-24	$53.36	$53.36	$53.36	$53.36	$51.48	370
2020-12-23	$51.75	$51.75	$51.75	$51.75	$49.93	372
2020-12-22	$52.13	$52.29	$51.75	$51.75	$49.93	1,483
2020-12-21	$51.65	$51.83	$51.65	$51.83	$50.00	579
2020-12-18	$53.36	$53.56	$53.36	$53.56	$51.68	3,646
2020-12-17	$53.58	$53.58	$53.58	$53.58	$51.69	434
2020-12-16	$52.73	$52.90	$52.73	$52.80	$50.94	1,824
2020-12-15	$51.75	$51.75	$51.72	$51.72	$49.90	1,209
2020-12-14	$51.21	$51.21	$51.10	$51.10	$49.30	563
2020-12-11	$49.85	$49.85	$49.85	$49.85	$48.10	436
2020-12-10	$50.02	$50.60	$50.02	$50.60	$48.82	810
2020-12-09	$50.52	$50.52	$50.52	$50.52	$48.74	1,538
2020-12-08	$50.07	$50.13	$50.07	$50.09	$48.33	4,043
2020-12-07	$51.15	$51.15	$51.15	$51.15	$49.35	388
2020-12-04	$51.15	$51.15	$51.15	$51.15	$49.35	1,114
2020-12-03	$51.00	$51.00	$50.96	$50.96	$49.17	841
2020-12-02	$51.50	$51.55	$51.50	$51.55	$49.74	1,217
2020-12-01	$50.71	$50.84	$50.63	$50.72	$48.94	1,026
2020-11-30	$49.18	$49.40	$49.10	$49.10	$47.37	1,657
2020-11-27	$49.96	$49.96	$49.96	$49.96	$48.20	535
2020-11-25	$50.40	$50.40	$50.40	$50.40	$48.63	416
2020-11-24	$51.00	$51.15	$50.96	$51.15	$49.35	1,459
2020-11-23	$49.23	$49.60	$49.23	$49.31	$47.57	2,087
2020-11-20	$48.81	$48.81	$48.81	$48.81	$47.09	332
2020-11-19	$47.83	$48.81	$47.83	$48.81	$47.09	3,067
2020-11-18	$49.16	$49.16	$48.63	$48.63	$46.92	6,517
2020-11-17	$49.60	$49.60	$49.47	$49.58	$47.84	2,156
2020-11-16	$48.01	$48.01	$47.95	$47.95	$46.26	2,640
2020-11-13	$46.25	$46.47	$46.25	$46.47	$44.83	1,662
2020-11-12	$44.97	$44.97	$44.75	$44.75	$43.18	1,302
2020-11-11	$45.64	$45.64	$45.60	$45.60	$44.00	764
2020-11-10	$46.26	$46.93	$46.26	$46.93	$45.28	2,162
2020-11-09	$44.72	$45.13	$44.28	$44.92	$43.34	6,785
2020-11-06	$41.52	$41.52	$41.45	$41.45	$39.99	904
2020-11-05	$40.63	$41.08	$40.63	$40.86	$39.42	2,017
2020-11-04	$39.70	$40.27	$39.70	$40.09	$38.68	9,750
2020-11-03	$39.45	$40.17	$39.45	$39.70	$38.30	11,523
2020-11-02	$40.50	$40.78	$40.29	$40.66	$37.37	13,947
2020-10-30	$40.35	$40.44	$39.95	$40.29	$37.03	5,900
2020-10-29	$38.79	$39.86	$38.79	$39.82	$36.60	11,969
2020-10-28	$40.47	$40.53	$40.11	$40.37	$37.10	4,878
2020-10-27	$41.88	$41.88	$41.52	$41.61	$38.24	12,012
2020-10-26	$43.91	$43.92	$43.86	$43.86	$40.31	1,375
2020-10-23	$43.85	$43.85	$43.79	$43.80	$40.26	959
2020-10-22	$42.92	$42.93	$42.92	$42.93	$39.46	1,434
2020-10-21	$43.07	$43.28	$43.06	$43.17	$39.68	3,433
2020-10-20	$43.00	$43.30	$42.99	$43.03	$39.55	2,974
2020-10-19	$42.42	$42.47	$42.12	$42.14	$38.73	2,975
2020-10-16	$41.75	$41.94	$41.75	$41.81	$38.43	2,014
2020-10-15	$40.91	$41.56	$40.91	$41.38	$38.03	3,485
2020-10-14	$42.08	$42.08	$41.95	$41.95	$38.56	2,279
2020-10-13	$41.83	$41.85	$41.60	$41.75	$38.37	6,322
2020-10-12	$43.00	$43.14	$42.97	$43.14	$39.65	1,387
2020-10-09	$42.94	$42.94	$42.94	$42.94	$39.46	603
2020-10-08	$42.93	$42.99	$42.93	$42.94	$39.46	2,373
2020-10-07	$42.50	$42.50	$42.05	$42.05	$38.65	1,920
2020-10-06	$42.90	$42.97	$42.11	$42.28	$38.86	9,133
2020-10-05	$41.82	$42.22	$41.82	$42.22	$38.80	3,221
2020-10-02	$40.93	$41.16	$40.71	$40.91	$37.60	11,501
2020-10-01	$41.00	$41.00	$40.60	$40.60	$37.32	2,636
2020-09-30	$40.90	$40.90	$40.76	$40.79	$37.49	3,344
2020-09-29	$40.75	$40.85	$40.62	$40.81	$37.51	3,654
2020-09-28	$41.45	$41.93	$41.45	$41.93	$38.53	1,849
2020-09-25	$39.71	$39.94	$39.68	$39.94	$36.71	2,455
2020-09-24	$40.90	$41.01	$40.70	$40.82	$37.52	5,869
2020-09-23	$42.10	$42.10	$41.50	$41.50	$38.14	6,359
2020-09-22	$43.08	$43.08	$42.85	$42.85	$39.38	949
2020-09-21	$42.70	$42.78	$42.50	$42.64	$39.19	2,133
2020-09-18	$44.91	$45.15	$44.74	$44.95	$41.31	3,512
2020-09-17	$44.60	$44.65	$44.60	$44.65	$41.04	873
2020-09-16	$43.87	$44.10	$43.87	$44.10	$40.53	1,165
2020-09-15	$43.76	$43.87	$43.54	$43.67	$40.14	3,479
2020-09-14	$44.40	$44.40	$43.42	$43.50	$39.98	5,232
2020-09-11	$43.87	$43.91	$43.82	$43.91	$40.36	1,660
2020-09-10	$44.64	$44.64	$43.96	$44.08	$40.51	4,332
2020-09-09	$44.43	$44.70	$44.40	$44.56	$40.95	4,199
2020-09-08	$42.62	$42.72	$42.41	$42.61	$39.16	3,352
2020-09-04	$42.12	$45.00	$42.12	$44.50	$40.90	18,750
2020-09-03	$42.20	$42.20	$41.70	$41.70	$38.33	3,497
2020-09-02	$42.15	$42.15	$42.09	$42.15	$38.74	1,663
2020-09-01	$41.75	$42.24	$41.67	$42.10	$38.69	2,402
2020-08-31	$42.61	$42.61	$42.00	$42.11	$38.70	1,494
2020-08-28	$43.51	$43.57	$43.51	$43.57	$40.04	1,464
2020-08-27	$43.25	$43.25	$42.65	$42.83	$39.36	32,386
2020-08-26	$44.13	$44.35	$44.13	$44.35	$40.76	1,390
2020-08-25	$44.05	$44.05	$43.89	$43.94	$40.39	1,880
2020-08-24	$44.17	$44.17	$44.05	$44.05	$40.49	866
2020-08-21	$42.77	$42.96	$42.76	$42.96	$39.48	2,040
2020-08-20	$43.32	$43.82	$43.32	$43.79	$40.24	1,994
2020-08-19	$44.23	$44.30	$43.80	$43.88	$40.33	3,397
2020-08-18	$44.22	$44.29	$44.08	$44.08	$40.51	3,876
2020-08-17	$44.67	$44.72	$44.58	$44.72	$41.10	5,711
2020-08-14	$44.80	$44.80	$44.66	$44.66	$41.04	1,037
2020-08-13	$44.65	$44.65	$44.51	$44.63	$41.02	990
2020-08-12	$45.62	$45.62	$44.92	$45.03	$41.38	4,205
2020-08-11	$44.27	$44.28	$43.48	$43.48	$39.96	4,162
2020-08-10	$43.62	$43.62	$43.14	$43.17	$39.68	8,527
2020-08-07	$41.88	$41.92	$41.76	$41.91	$38.52	6,504
2020-08-06	$39.65	$39.65	$39.45	$39.60	$36.40	3,079
2020-08-05	$40.09	$40.25	$40.09	$40.20	$36.95	1,971
2020-08-04	$39.51	$39.79	$39.51	$39.79	$36.57	6,179
2020-08-03	$38.27	$38.70	$38.23	$38.70	$35.57	3,487
2020-07-31	$38.49	$38.49	$37.26	$37.48	$34.45	13,225
2020-07-30	$37.83	$37.83	$37.14	$37.68	$34.63	6,567
2020-07-29	$39.30	$39.52	$39.30	$39.31	$36.13	1,958
2020-07-28	$38.39	$38.53	$38.33	$38.40	$35.29	6,138
2020-07-27	$38.34	$38.34	$38.15	$38.15	$35.06	5,822
2020-07-24	$38.70	$38.70	$38.27	$38.57	$35.45	4,957
2020-07-23	$39.03	$39.34	$38.97	$38.97	$35.82	3,493
2020-07-22	$39.98	$40.25	$39.98	$40.25	$36.99	1,717
2020-07-21	$39.88	$40.00	$39.70	$39.70	$36.49	33,753
2020-07-20	$39.42	$39.74	$39.35	$39.67	$36.46	4,340
2020-07-17	$39.39	$39.39	$39.39	$39.39	$36.20	14,345
2020-07-16	$39.67	$40.09	$39.67	$39.85	$36.63	9,091
2020-07-15	$40.26	$40.26	$39.74	$40.01	$36.77	7,462
2020-07-14	$39.17	$39.48	$39.17	$39.48	$36.29	3,034
2020-07-13	$38.06	$38.32	$37.69	$37.74	$34.69	10,762
2020-07-10	$38.12	$38.61	$38.12	$38.48	$35.37	7,100
2020-07-09	$37.63	$37.75	$37.59	$37.68	$34.63	3,529
2020-07-08	$37.18	$37.39	$37.14	$37.39	$34.36	2,468
2020-07-07	$37.17	$37.25	$36.84	$36.84	$33.86	10,559
2020-07-06	$36.92	$36.92	$36.75	$36.80	$33.82	4,038
2020-07-02	$35.81	$36.04	$35.81	$35.85	$32.95	14,130
2020-07-01	$35.36	$35.77	$35.36	$35.59	$32.71	6,901
2020-06-30	$35.14	$35.47	$35.04	$35.37	$32.51	25,520
2020-06-29	$35.25	$35.26	$35.10	$35.19	$32.34	5,332
2020-06-26	$34.37	$34.42	$34.01	$34.11	$31.35	26,865
2020-06-25	$34.44	$34.96	$34.44	$34.79	$31.98	5,702
2020-06-24	$34.48	$34.48	$34.21	$34.37	$31.59	3,544
2020-06-23	$36.29	$36.29	$35.56	$35.60	$32.72	6,982
2020-06-22	$35.16	$35.28	$35.11	$35.28	$32.43	7,050
2020-06-19	$36.26	$36.26	$35.11	$35.28	$32.43	3,266
2020-06-18	$36.19	$36.45	$36.08	$36.21	$33.28	11,198
2020-06-17	$37.06	$37.18	$36.87	$36.87	$33.89	8,917
2020-06-16	$38.43	$38.43	$37.47	$37.48	$34.45	8,831
2020-06-15	$37.47	$38.01	$37.18	$37.96	$34.89	15,482
2020-06-12	$36.81	$37.22	$36.55	$37.22	$34.21	7,539
2020-06-11	$37.57	$37.57	$36.28	$36.29	$33.35	8,374
2020-06-10	$39.32	$39.39	$38.94	$39.10	$35.94	4,697
2020-06-09	$40.17	$40.25	$39.80	$40.25	$36.99	12,507
2020-06-08	$40.28	$40.75	$40.28	$40.75	$37.45	9,315
2020-06-05	$41.28	$41.28	$41.02	$41.02	$37.70	16,605
2020-06-04	$39.72	$39.88	$39.72	$39.73	$36.52	5,253
2020-06-03	$39.39	$39.75	$39.39	$39.63	$36.42	7,827
2020-06-02	$36.92	$37.44	$36.92	$37.25	$34.24	29,994
2020-06-01	$35.81	$36.20	$35.74	$36.20	$33.09	8,300
2020-05-29	$34.70	$34.70	$33.91	$34.13	$31.20	8,034
2020-05-28	$35.07	$35.30	$34.98	$34.98	$31.97	16,490
2020-05-27	$35.66	$35.66	$34.94	$35.39	$32.35	25,208
2020-05-26	$35.53	$35.75	$35.11	$35.51	$32.46	19,889
2020-05-22	$32.53	$32.62	$32.37	$32.51	$29.71	7,538
2020-05-21	$32.85	$33.23	$32.58	$32.81	$29.99	14,914
2020-05-20	$33.51	$33.58	$33.24	$33.36	$30.49	23,651
2020-05-19	$32.76	$33.18	$32.76	$32.76	$29.94	68,031
2020-05-18	$33.40	$34.35	$33.29	$34.26	$31.31	19,597
2020-05-15	$32.78	$32.86	$32.26	$32.41	$29.62	14,435
2020-05-14	$32.19	$33.45	$32.02	$32.90	$30.07	18,943
2020-05-13	$34.05	$34.07	$32.91	$33.15	$30.30	12,857
2020-05-12	$35.51	$35.69	$34.66	$34.66	$31.68	32,422
2020-05-11	$35.26	$35.26	$34.64	$34.72	$31.73	15,355
2020-05-08	$35.75	$35.75	$35.32	$35.42	$32.37	5,257
2020-05-07	$36.69	$37.00	$36.31	$36.40	$33.27	34,520
2020-05-06	$37.31	$37.31	$36.41	$36.52	$33.38	11,257
2020-05-05	$35.45	$35.68	$35.20	$35.20	$32.17	17,848
2020-05-04	$34.84	$35.66	$34.66	$35.59	$32.53	18,545
2020-05-01	$34.68	$36.18	$34.48	$34.99	$31.98	13,441
2020-04-30	$35.75	$36.43	$35.63	$36.10	$33.00	29,422
2020-04-29	$36.77	$37.22	$36.53	$37.10	$33.91	32,347
2020-04-28	$35.76	$35.85	$35.21	$35.40	$32.36	28,841
2020-04-27	$34.00	$34.90	$33.89	$34.59	$31.62	19,325
2020-04-24	$33.67	$33.99	$33.32	$33.75	$30.85	14,584
2020-04-23	$34.76	$34.76	$33.57	$33.61	$30.72	22,202
2020-04-22	$33.36	$33.48	$33.07	$33.21	$30.35	12,162
2020-04-21	$33.80	$33.80	$33.12	$33.36	$30.49	27,906
2020-04-20	$35.32	$36.00	$35.00	$35.32	$32.28	32,079
2020-04-17	$33.60	$34.66	$33.44	$34.37	$31.41	17,709
2020-04-16	$33.34	$33.61	$32.72	$33.18	$30.33	20,427
2020-04-15	$34.05	$34.34	$33.45	$33.49	$30.61	19,804
2020-04-14	$36.47	$36.60	$35.94	$36.16	$33.05	55,080
2020-04-13	$36.02	$38.41	$36.02	$36.72	$33.56	13,682
2020-04-09	$37.93	$38.15	$37.16	$38.12	$34.84	21,239
2020-04-08	$36.88	$37.47	$36.53	$36.80	$33.64	25,876
2020-04-07	$37.29	$37.49	$36.49	$36.80	$33.64	41,202
2020-04-06	$37.25	$37.62	$36.94	$37.36	$34.15	46,052
2020-04-03	$39.54	$39.60	$37.24	$37.95	$34.69	28,031
2020-04-02	$39.23	$41.57	$39.02	$40.73	$37.23	44,225
2020-04-01	$36.33	$36.98	$36.01	$36.78	$33.62	16,823
2020-03-31	$40.50	$42.76	$40.25	$41.21	$37.67	29,046
2020-03-30	$38.32	$39.24	$38.32	$39.23	$35.86	53,027
2020-03-27	$34.75	$37.36	$34.75	$36.49	$33.35	62,518
2020-03-26	$33.47	$35.79	$33.47	$35.70	$32.63	63,152
2020-03-25	$32.12	$34.36	$31.97	$34.14	$31.20	31,371
2020-03-24	$29.76	$31.43	$29.74	$30.61	$27.98	59,847
2020-03-23	$27.68	$27.84	$26.91	$27.15	$24.82	40,822
2020-03-20	$29.93	$29.93	$27.36	$27.86	$25.46	31,452
2020-03-19	$27.66	$28.21	$27.13	$27.97	$25.57	58,873
2020-03-18	$29.00	$29.63	$27.45	$28.47	$26.02	50,923
2020-03-17	$31.93	$32.34	$29.65	$31.57	$28.86	53,812
2020-03-16	$30.31	$31.82	$30.12	$30.88	$28.22	41,041
2020-03-13	$36.98	$37.25	$35.16	$36.75	$33.59	51,579
2020-03-12	$36.16	$36.33	$34.06	$34.90	$31.90	92,345
2020-03-11	$41.71	$41.71	$40.07	$40.47	$36.99	15,507
2020-03-10	$41.96	$42.14	$40.68	$42.01	$38.40	52,304
2020-03-09	$42.09	$42.21	$39.78	$40.67	$37.17	35,805
2020-03-06	$43.99	$44.25	$43.66	$43.97	$40.19	29,294
2020-03-05	$45.58	$45.73	$45.13	$45.13	$41.25	21,001
2020-03-04	$46.32	$47.30	$46.23	$46.92	$42.89	28,097
2020-03-03	$46.46	$47.11	$45.95	$46.24	$42.26	94,663
2020-03-02	$46.40	$46.81	$45.95	$46.81	$42.79	20,958
2020-02-28	$46.53	$46.87	$46.02	$46.31	$42.33	30,593
2020-02-27	$48.36	$48.72	$47.68	$47.68	$43.58	15,229
2020-02-26	$48.76	$49.15	$48.68	$48.69	$44.50	11,738
2020-02-25	$49.26	$49.26	$48.07	$48.12	$43.98	26,218
2020-02-24	$49.71	$49.78	$49.42	$49.42	$45.17	5,835
2020-02-21	$51.85	$51.85	$51.54	$51.55	$47.12	6,019
2020-02-20	$53.00	$53.00	$52.85	$52.85	$48.31	2,227
2020-02-19	$54.61	$54.61	$54.18	$54.18	$49.52	3,761
2020-02-18	$57.07	$57.29	$57.07	$57.26	$52.34	2,072
2020-02-14	$56.95	$57.03	$56.86	$57.03	$52.13	3,531
2020-02-13	$56.93	$57.01	$56.85	$56.91	$52.02	2,654
2020-02-12	$56.87	$56.97	$56.68	$56.70	$51.82	4,874
2020-02-11	$56.68	$56.74	$56.59	$56.72	$51.84	3,488
2020-02-10	$56.37	$56.47	$56.23	$56.40	$51.55	2,403
2020-02-07	$56.58	$56.86	$56.55	$56.68	$51.81	2,406
2020-02-06	$56.99	$57.05	$56.75	$57.05	$52.14	3,460
2020-02-05	$56.52	$57.07	$56.52	$57.02	$52.12	4,011
2020-02-04	$56.37	$56.51	$56.05	$56.05	$51.23	5,460
2020-02-03	$55.42	$55.61	$55.42	$55.47	$50.70	2,869
2020-01-31	$55.36	$55.36	$55.00	$55.00	$50.27	4,428
2020-01-30	$55.60	$56.17	$55.60	$56.16	$51.33	2,825
2020-01-29	$55.90	$55.95	$55.65	$55.95	$51.14	4,719
2020-01-28	$55.75	$55.85	$55.68	$55.77	$50.97	4,403
2020-01-27	$55.48	$55.48	$55.48	$55.48	$50.71	1,686
2020-01-24	$57.15	$57.15	$56.71	$56.84	$51.95	2,575
2020-01-23	$56.72	$57.24	$56.71	$57.16	$52.25	3,378
2020-01-22	$56.85	$57.05	$56.74	$57.05	$52.14	7,873
2020-01-21	$57.04	$57.16	$57.01	$57.09	$52.18	2,379
2020-01-17	$57.13	$57.29	$57.13	$57.29	$52.36	1,873
2020-01-16	$57.04	$57.18	$57.03	$57.18	$52.26	2,049
2020-01-15	$57.45	$57.45	$57.35	$57.35	$52.42	1,263
2020-01-14	$58.02	$58.21	$57.98	$58.04	$53.05	2,463
2020-01-13	$58.15	$58.35	$58.03	$58.28	$53.27	5,096
2020-01-10	$58.54	$58.63	$58.36	$58.44	$53.42	3,456
2020-01-09	$58.10	$58.44	$58.10	$58.33	$53.31	2,705
2020-01-08	$58.58	$58.65	$58.35	$58.35	$53.33	2,268
2020-01-07	$59.05	$59.26	$59.03	$59.03	$53.95	3,083
2020-01-06	$58.95	$59.06	$58.95	$59.06	$53.98	1,653
2020-01-03	$59.11	$59.11	$59.05	$59.05	$53.97	1,324
2020-01-02	$59.50	$59.89	$59.50	$59.70	$54.57	2,842
2019-12-31	$59.15	$59.28	$59.15	$59.28	$54.18	954
2019-12-30	$59.36	$59.37	$59.25	$59.37	$54.27	1,889
2019-12-27	$59.65	$59.65	$59.65	$59.65	$54.52	983
2019-12-26	$59.25	$59.47	$58.86	$59.47	$54.36	4,513
2019-12-24	$59.05	$59.20	$58.85	$58.85	$53.79	1,167
2019-12-23	$59.23	$59.24	$59.14	$59.14	$54.06	1,469
2019-12-20	$59.44	$59.44	$59.26	$59.26	$54.16	1,742
2019-12-19	$59.50	$59.60	$59.34	$59.57	$54.45	2,116
2019-12-18	$60.10	$60.10	$60.07	$60.09	$54.92	5,915
2019-12-17	$60.79	$60.83	$60.67	$60.79	$55.56	1,388
2019-12-16	$60.11	$60.11	$60.11	$60.11	$54.94	593
2019-12-13	$60.11	$60.11	$60.11	$60.11	$54.94	651
2019-12-12	$60.35	$60.69	$60.35	$60.69	$55.47	2,660
2019-12-11	$59.88	$60.18	$59.88	$60.18	$55.01	1,731
2019-12-10	$60.33	$60.54	$60.33	$60.46	$55.26	1,604
2019-12-09	$60.26	$60.26	$59.90	$59.90	$54.75	4,560
2019-12-06	$59.78	$59.90	$59.78	$59.90	$54.75	1,930
2019-12-05	$59.80	$59.86	$59.80	$59.86	$54.71	4,393
2019-12-04	$59.60	$59.78	$59.60	$59.73	$54.59	1,641
2019-12-03	$59.29	$59.60	$59.29	$59.60	$54.48	3,071
2019-12-02	$59.96	$59.99	$59.77	$59.77	$54.63	6,612
2019-11-29	$60.23	$60.23	$60.23	$60.23	$55.05	1,811
2019-11-27	$59.65	$59.65	$59.63	$59.63	$54.50	924
2019-11-26	$58.72	$59.19	$58.72	$59.19	$54.10	3,092
2019-11-25	$58.11	$58.26	$58.11	$58.26	$53.25	5,658
2019-11-22	$58.73	$58.78	$58.71	$58.78	$53.73	5,543
2019-11-21	$58.64	$58.79	$58.59	$58.79	$53.74	9,301
2019-11-20	$59.20	$59.20	$58.98	$59.14	$54.06	7,169
2019-11-19	$59.00	$59.08	$59.00	$59.02	$53.95	1,343
2019-11-18	$58.60	$58.60	$58.60	$58.60	$53.56	685
2019-11-15	$58.27	$58.27	$58.27	$58.27	$53.26	452
2019-11-14	$58.25	$58.26	$58.23	$58.26	$53.25	1,168
2019-11-13	$58.12	$58.33	$58.05	$58.05	$53.06	2,559
2019-11-12	$58.56	$58.74	$58.56	$58.74	$53.69	1,522
2019-11-11	$58.29	$58.50	$58.26	$58.26	$53.25	3,064
2019-11-08	$57.97	$58.41	$57.85	$58.23	$53.22	4,578
2019-11-07	$58.10	$58.10	$57.99	$57.99	$53.00	1,656
2019-11-06	$57.86	$57.86	$57.23	$57.29	$52.36	47,603
2019-11-05	$58.70	$58.88	$58.64	$58.88	$53.82	2,609
2019-11-04	$58.23	$58.25	$58.05	$58.05	$53.06	1,713
2019-11-01	$57.88	$57.89	$57.88	$57.89	$52.91	1,154
2019-10-31	$57.49	$57.70	$57.49	$57.70	$52.74	3,464
2019-10-30	$57.34	$57.65	$57.34	$57.65	$52.69	7,382
2019-10-29	$58.07	$58.09	$58.00	$58.09	$53.10	1,583
2019-10-28	$58.15	$58.15	$58.06	$58.06	$53.07	805
2019-10-25	$57.52	$57.60	$57.42	$57.60	$52.65	1,186
2019-10-24	$56.90	$56.90	$56.90	$56.90	$52.01	5,349
2019-10-23	$56.22	$56.65	$56.07	$56.65	$51.78	6,216
2019-10-22	$57.38	$57.38	$57.20	$57.20	$52.28	4,787
2019-10-21	$57.91	$57.91	$57.62	$57.74	$52.78	6,612
2019-10-18	$57.63	$57.70	$57.51	$57.70	$52.74	5,459
2019-10-17	$57.49	$57.49	$57.40	$57.40	$52.46	6,226
2019-10-16	$56.61	$56.88	$56.61	$56.76	$51.88	2,312
2019-10-15	$56.40	$56.73	$56.40	$56.73	$51.85	2,783
2019-10-14	$55.41	$55.57	$55.41	$55.49	$50.72	1,047
2019-10-11	$56.20	$56.28	$56.05	$56.28	$51.44	1,813
2019-10-10	$55.07	$55.29	$55.07	$55.28	$50.53	3,548
2019-10-09	$54.38	$54.65	$54.37	$54.65	$49.95	2,298
2019-10-08	$54.66	$54.70	$54.47	$54.47	$49.79	3,016
2019-10-07	$55.00	$55.00	$54.82	$54.88	$50.16	1,810
2019-10-04	$54.19	$54.69	$54.19	$54.65	$49.95	2,533
2019-10-03	$53.51	$53.82	$53.51	$53.72	$49.10	4,393
2019-10-02	$54.31	$54.31	$53.70	$53.91	$49.27	3,342
2019-10-01	$55.25	$55.25	$55.17	$55.21	$50.46	1,186
2019-09-30	$55.57	$55.59	$55.44	$55.55	$50.77	1,157
2019-09-27	$55.75	$55.75	$55.72	$55.72	$50.93	1,558
2019-09-26	$55.72	$55.80	$55.72	$55.80	$51.00	1,001
2019-09-25	$55.56	$55.59	$55.47	$55.59	$50.81	1,192
2019-09-24	$56.00	$56.10	$55.90	$56.05	$51.23	3,276
2019-09-23	$55.85	$56.24	$55.85	$56.16	$51.33	2,213
2019-09-20	$56.03	$56.07	$56.03	$56.07	$51.25	847
2019-09-19	$56.01	$56.01	$55.83	$55.84	$51.04	1,287
2019-09-18	$55.90	$55.92	$55.83	$55.92	$51.11	2,181
2019-09-17	$55.76	$56.10	$55.76	$56.10	$51.28	1,458
2019-09-16	$55.85	$55.85	$55.85	$55.85	$51.05	568
2019-09-13	$55.65	$55.85	$55.65	$55.85	$51.05	3,136
2019-09-12	$55.14	$55.89	$55.14	$55.89	$51.08	1,222
2019-09-11	$55.60	$55.64	$55.59	$55.64	$50.86	2,124
2019-09-10	$55.38	$55.38	$55.38	$55.38	$50.62	894
2019-09-09	$55.45	$55.45	$55.38	$55.38	$50.62	1,444
2019-09-06	$55.18	$55.18	$54.99	$55.18	$50.44	2,000
2019-09-05	$55.31	$55.47	$55.20	$55.47	$50.70	1,593
2019-09-04	$54.04	$54.30	$54.04	$54.24	$49.58	9,525
2019-09-03	$53.25	$53.48	$53.25	$53.48	$48.88	6,554
2019-08-30	$53.77	$53.77	$53.43	$53.65	$49.04	1,639
2019-08-29	$53.28	$53.35	$53.28	$53.35	$48.76	2,080
2019-08-28	$53.11	$53.50	$53.11	$53.41	$48.82	6,270
2019-08-27	$53.55	$53.77	$53.43	$53.54	$48.94	6,575
2019-08-26	$53.53	$53.65	$53.48	$53.65	$49.04	2,290
2019-08-23	$53.39	$53.58	$53.20	$53.29	$48.71	1,850
2019-08-22	$53.55	$53.76	$53.55	$53.76	$49.14	815
2019-08-21	$53.85	$53.90	$53.66	$53.79	$49.17	4,479
2019-08-20	$53.16	$53.46	$53.16	$53.42	$48.83	4,892
2019-08-19	$53.35	$53.50	$53.22	$53.50	$48.90	2,362
2019-08-16	$52.87	$53.19	$52.87	$53.19	$48.62	9,357
2019-08-15	$52.34	$52.51	$52.15	$52.38	$47.88	21,866
2019-08-14	$52.50	$52.62	$52.45	$52.45	$47.94	2,835
2019-08-13	$53.16	$53.80	$53.16	$53.60	$48.99	4,925
2019-08-12	$53.76	$53.90	$53.60	$53.90	$49.27	4,966
2019-08-09	$53.55	$53.92	$53.55	$53.92	$49.28	2,890
2019-08-08	$53.58	$53.75	$53.58	$53.64	$49.03	2,271
2019-08-07	$52.91	$53.48	$52.89	$53.48	$48.88	1,885
2019-08-06	$51.86	$52.35	$51.81	$52.35	$47.85	8,453
2019-08-05	$52.35	$52.43	$52.18	$52.38	$47.88	2,905
2019-08-02	$53.21	$53.39	$53.21	$53.39	$48.80	1,945
2019-08-01	$53.84	$53.97	$53.17	$53.35	$48.76	2,605
2019-07-31	$54.26	$54.26	$53.66	$53.77	$49.15	2,818
2019-07-30	$53.69	$53.97	$53.69	$53.97	$49.33	1,365
2019-07-29	$54.50	$54.50	$54.35	$54.45	$49.77	1,073
2019-07-26	$54.26	$54.35	$54.13	$54.35	$49.68	3,161
2019-07-25	$54.43	$54.43	$54.16	$54.28	$49.61	2,850
2019-07-24	$54.55	$54.70	$54.55	$54.70	$50.00	2,427
2019-07-23	$54.56	$54.85	$54.56	$54.85	$50.13	5,033
2019-07-22	$54.72	$54.72	$54.38	$54.56	$49.87	1,348
2019-07-19	$54.86	$54.86	$54.50	$54.78	$50.07	1,183
2019-07-18	$54.75	$55.13	$54.67	$55.13	$50.39	1,851
2019-07-17	$54.75	$55.04	$54.75	$55.04	$50.31	1,811
2019-07-16	$54.74	$54.74	$54.50	$54.72	$50.02	2,900
2019-07-15	$54.74	$54.75	$54.51	$54.53	$49.84	3,131
2019-07-12	$54.33	$54.46	$54.33	$54.46	$49.78	754
2019-07-11	$54.19	$54.25	$54.08	$54.25	$49.59	3,889
2019-07-10	$54.43	$54.43	$54.00	$54.20	$49.54	8,306
2019-07-09	$53.61	$53.71	$53.46	$53.59	$48.98	5,810
2019-07-08	$53.34	$53.40	$53.34	$53.40	$48.81	2,514
2019-07-05	$53.08	$53.29	$53.08	$53.16	$48.59	2,012
2019-07-03	$53.23	$53.32	$53.05	$53.31	$48.73	1,453
2019-07-02	$52.93	$52.96	$52.85	$52.96	$48.41	6,152
2019-07-01	$52.73	$52.73	$52.30	$52.44	$47.93	3,917
2019-06-28	$52.12	$52.12	$52.12	$52.12	$47.64	858
2019-06-27	$51.77	$51.77	$51.68	$51.68	$47.24	718
2019-06-26	$51.37	$51.64	$51.33	$51.64	$47.20	2,567
2019-06-25	$50.83	$51.10	$50.80	$50.80	$46.43	3,599
2019-06-24	$50.74	$50.89	$50.74	$50.80	$46.43	7,452
2019-06-21	$50.20	$50.33	$50.13	$50.33	$46.00	2,351
2019-06-20	$49.94	$50.07	$49.88	$50.07	$45.76	3,427
2019-06-19	$49.80	$49.80	$49.64	$49.64	$45.37	2,741
2019-06-18	$49.61	$49.74	$49.60	$49.69	$45.42	2,599
2019-06-17	$49.89	$49.90	$49.47	$49.47	$45.22	2,215
2019-06-14	$49.43	$49.60	$49.33	$49.33	$45.09	2,617
2019-06-13	$50.04	$50.05	$50.04	$50.05	$45.75	1,150
2019-06-12	$50.16	$50.16	$49.85	$49.85	$45.56	2,960
2019-06-11	$50.55	$50.56	$50.38	$50.38	$46.05	5,549
2019-06-10	$50.23	$50.23	$50.12	$50.12	$45.81	1,743
2019-06-07	$50.32	$50.41	$50.15	$50.32	$45.99	5,152
2019-06-06	$49.50	$49.65	$49.45	$49.65	$45.38	7,516
2019-06-05	$49.65	$49.65	$49.45	$49.62	$45.35	6,463
2019-06-04	$49.82	$49.96	$49.68	$49.96	$45.66	4,391
2019-06-03	$48.60	$48.74	$48.55	$48.74	$44.55	1,850
2019-05-31	$48.70	$48.75	$48.61	$48.68	$44.49	5,272
2019-05-30	$49.23	$49.34	$49.08	$49.08	$44.86	2,048
2019-05-29	$48.22	$48.54	$48.22	$48.54	$44.37	5,213
2019-05-28	$48.79	$48.80	$48.55	$48.55	$44.38	5,492
2019-05-24	$48.47	$49.06	$48.41	$49.06	$44.84	4,993
2019-05-23	$50.15	$50.40	$50.15	$50.40	$44.49	1,139
2019-05-22	$50.74	$50.80	$50.74	$50.76	$44.81	1,422
2019-05-21	$50.62	$50.93	$50.53	$50.92	$44.95	3,302
2019-05-20	$50.56	$50.94	$50.56	$50.94	$44.97	1,183
2019-05-17	$50.75	$51.03	$50.75	$51.03	$45.05	1,496
2019-05-16	$50.60	$51.25	$50.60	$51.12	$45.13	1,604
2019-05-15	$49.87	$50.11	$49.87	$50.11	$44.24	3,014
2019-05-14	$50.65	$50.94	$50.51	$50.74	$44.79	6,196
2019-05-13	$50.44	$50.44	$50.15	$50.19	$44.31	2,410
2019-05-10	$51.10	$51.45	$51.10	$51.45	$45.42	4,310
2019-05-09	$50.91	$51.13	$50.85	$51.13	$45.14	3,067
2019-05-08	$51.19	$51.47	$51.19	$51.43	$45.40	10,490
2019-05-07	$51.19	$51.19	$50.80	$50.80	$44.85	1,644
2019-05-06	$51.75	$52.00	$51.75	$52.00	$45.91	806
2019-05-03	$53.01	$53.01	$52.73	$52.83	$46.64	3,112
2019-05-02	$52.61	$52.75	$52.61	$52.73	$46.55	2,874
2019-05-01	$52.55	$52.95	$52.39	$52.65	$46.48	1,225
2019-04-30	$52.62	$52.79	$52.56	$52.77	$46.59	4,601
2019-04-29	$52.23	$52.64	$52.23	$52.64	$46.47	3,611
2019-04-26	$52.09	$52.10	$51.82	$52.04	$45.94	8,627
2019-04-25	$51.93	$51.95	$51.77	$51.90	$45.82	9,123
2019-04-24	$52.13	$52.13	$51.91	$51.97	$45.88	2,273
2019-04-23	$52.15	$52.50	$52.15	$52.50	$46.35	3,668
2019-04-22	$52.42	$52.42	$52.42	$52.42	$46.28	1,094
2019-04-18	$52.37	$52.53	$52.37	$52.48	$46.33	7,684
2019-04-17	$53.01	$53.01	$52.79	$52.95	$46.74	5,229
2019-04-16	$51.96	$52.24	$51.96	$52.24	$46.12	19,666
2019-04-15	$51.72	$51.72	$51.72	$51.72	$45.66	623
2019-04-12	$51.60	$51.67	$51.60	$51.67	$45.61	1,319
2019-04-11	$50.96	$51.08	$50.96	$51.08	$45.09	1,875
2019-04-10	$50.44	$50.80	$50.37	$50.77	$44.82	15,102
2019-04-09	$50.69	$50.69	$50.53	$50.53	$44.61	3,465
2019-04-08	$50.77	$50.80	$50.77	$50.80	$44.85	1,225
2019-04-05	$50.46	$50.49	$50.36	$50.49	$44.57	2,135
2019-04-04	$50.39	$50.53	$50.37	$50.43	$44.52	1,709
2019-04-03	$50.14	$50.29	$50.14	$50.29	$44.40	1,188
2019-04-02	$49.05	$49.14	$48.97	$49.14	$43.38	2,306
2019-04-01	$48.60	$48.80	$48.60	$48.74	$43.03	2,526
2019-03-29	$48.44	$48.45	$48.33	$48.33	$42.67	2,361
2019-03-28	$47.72	$47.86	$47.69	$47.86	$42.25	5,467
2019-03-27	$48.28	$48.28	$48.20	$48.22	$42.57	4,650
2019-03-26	$47.92	$48.03	$47.76	$47.99	$42.37	6,038
2019-03-25	$48.11	$48.11	$47.96	$48.03	$42.40	4,531
2019-03-22	$48.02	$48.05	$47.95	$47.99	$42.37	6,191
2019-03-21	$48.71	$48.98	$48.71	$48.83	$43.11	2,454
2019-03-20	$49.49	$49.49	$49.21	$49.27	$43.50	2,768
2019-03-19	$50.21	$50.21	$50.00	$50.00	$44.14	1,378
2019-03-18	$50.24	$50.24	$49.96	$49.96	$44.10	904
2019-03-15	$49.98	$49.98	$49.80	$49.85	$44.01	2,324
2019-03-14	$49.61	$49.69	$49.61	$49.63	$43.81	1,510
2019-03-13	$48.92	$49.30	$48.92	$49.21	$43.44	2,928
2019-03-12	$48.83	$49.01	$48.76	$48.97	$43.23	4,780
2019-03-11	$48.89	$48.89	$48.63	$48.83	$43.11	2,458
2019-03-08	$48.37	$48.59	$48.37	$48.55	$42.86	2,101
2019-03-07	$48.72	$48.72	$48.52	$48.52	$42.83	2,413
2019-03-06	$49.57	$49.60	$49.55	$49.56	$43.75	4,950
2019-03-05	$49.61	$49.66	$49.49	$49.61	$43.80	2,631
2019-03-04	$49.57	$49.57	$49.35	$49.44	$43.65	2,367
2019-03-01	$49.68	$49.83	$49.57	$49.63	$43.81	3,499
2019-02-28	$49.25	$49.27	$49.22	$49.22	$43.45	3,209
2019-02-27	$49.26	$49.29	$49.16	$49.16	$43.40	4,519
2019-02-26	$49.07	$49.25	$49.07	$49.25	$43.48	1,379
2019-02-25	$49.20	$49.20	$49.06	$49.06	$43.31	5,828
2019-02-22	$48.85	$48.85	$48.72	$48.78	$43.06	2,931
2019-02-21	$49.08	$49.15	$48.88	$48.96	$43.22	5,062
2019-02-20	$49.00	$49.23	$49.00	$49.06	$43.31	4,318
2019-02-19	$47.62	$47.70	$47.61	$47.64	$42.05	4,277
2019-02-15	$46.90	$46.99	$46.82	$46.96	$41.46	24,141
2019-02-14	$46.40	$46.50	$46.33	$46.33	$40.90	5,686
2019-02-13	$46.91	$46.92	$46.76	$46.77	$41.29	3,073
2019-02-12	$47.10	$47.35	$47.09	$47.28	$41.74	5,135
2019-02-11	$46.54	$46.54	$46.21	$46.31	$40.88	4,236
2019-02-08	$46.42	$46.70	$46.42	$46.70	$41.23	3,132
2019-02-07	$46.90	$47.01	$46.90	$46.94	$41.44	3,130
2019-02-06	$47.95	$47.95	$47.72	$47.76	$42.16	3,532
2019-02-05	$47.47	$47.62	$47.47	$47.56	$41.99	9,189
2019-02-04	$46.80	$47.16	$46.80	$47.16	$41.63	8,327
2019-02-01	$47.00	$47.06	$46.96	$46.96	$41.46	7,965
2019-01-31	$46.94	$46.94	$46.40	$46.55	$41.09	5,999
2019-01-30	$46.82	$47.36	$46.82	$47.22	$41.69	5,528
2019-01-29	$46.87	$47.02	$46.83	$47.02	$41.51	4,433
2019-01-28	$47.15	$47.28	$47.15	$47.24	$41.70	6,404
2019-01-25	$47.05	$47.13	$47.05	$47.06	$41.54	2,332
2019-01-24	$46.67	$46.73	$46.50	$46.70	$41.23	6,184
2019-01-23	$46.29	$46.43	$46.21	$46.32	$40.89	6,844
2019-01-22	$46.31	$46.31	$45.95	$45.99	$40.60	7,345
2019-01-18	$46.63	$46.90	$46.63	$46.83	$41.34	8,146
2019-01-17	$46.22	$46.70	$46.22	$46.56	$41.10	8,264
2019-01-16	$45.86	$46.24	$45.86	$46.17	$40.76	3,398
2019-01-15	$45.47	$45.68	$45.41	$45.62	$40.27	21,669
2019-01-14	$45.31	$46.01	$45.31	$45.76	$40.40	12,228
2019-01-11	$45.43	$45.52	$45.37	$45.43	$40.11	10,465
2019-01-10	$45.32	$45.42	$45.24	$45.33	$40.02	3,133
2019-01-09	$44.58	$44.78	$44.54	$44.66	$39.43	8,208
2019-01-08	$44.27	$44.27	$43.85	$44.05	$38.89	22,202
2019-01-07	$43.70	$44.19	$43.57	$44.11	$38.94	8,263
2019-01-04	$44.35	$44.76	$44.27	$44.76	$39.51	5,254
2019-01-03	$43.96	$43.96	$43.74	$43.86	$38.72	12,330
2019-01-02	$43.43	$43.94	$43.43	$43.94	$38.79	5,234
2018-12-31	$44.70	$45.10	$44.58	$44.71	$39.47	38,738
2018-12-28	$44.40	$44.53	$44.25	$44.53	$39.31	15,614
2018-12-27	$43.76	$44.26	$43.61	$44.26	$39.07	19,364
2018-12-26	$44.04	$44.76	$44.04	$44.76	$39.51	10,604
2018-12-24	$44.50	$44.65	$43.86	$44.11	$38.94	8,882
2018-12-21	$44.44	$44.63	$43.71	$44.05	$38.89	10,976
2018-12-20	$44.53	$44.70	$44.53	$44.68	$39.44	9,942
2018-12-19	$45.11	$45.25	$44.42	$44.59	$39.36	22,176
2018-12-18	$44.63	$44.94	$44.56	$44.78	$39.53	29,224
2018-12-17	$44.43	$44.76	$44.37	$44.58	$39.35	11,607
2018-12-14	$44.70	$45.00	$44.70	$44.80	$39.55	8,703
2018-12-13	$45.56	$45.62	$45.40	$45.51	$40.18	16,489
2018-12-12	$45.55	$45.75	$45.45	$45.60	$40.26	20,771
2018-12-11	$45.29	$45.37	$44.68	$44.84	$39.58	29,099
2018-12-10	$45.52	$45.88	$45.37	$45.78	$40.41	28,696
2018-12-07	$46.08	$46.08	$45.78	$45.89	$40.51	9,959
2018-12-06	$45.74	$46.72	$45.74	$46.66	$41.19	11,518
2018-12-04	$48.25	$48.25	$47.37	$47.43	$41.87	24,948
2018-12-03	$47.95	$48.12	$47.91	$48.06	$42.43	11,051
2018-11-30	$48.36	$48.65	$48.36	$48.54	$42.85	2,073
2018-11-29	$49.08	$49.25	$49.05	$49.15	$43.39	4,348
2018-11-28	$48.47	$49.30	$48.47	$49.19	$43.43	4,285
2018-11-27	$49.00	$49.20	$48.92	$49.14	$43.38	11,760
2018-11-26	$49.49	$49.49	$49.14	$49.33	$43.55	4,986
2018-11-23	$48.55	$48.75	$48.49	$48.52	$42.83	1,808
2018-11-21	$49.35	$49.55	$49.25	$49.25	$43.48	5,435
2018-11-20	$49.35	$49.47	$48.83	$49.11	$43.35	7,306
2018-11-19	$50.75	$50.96	$50.73	$50.96	$44.99	3,872
2018-11-16	$50.09	$50.55	$50.09	$50.46	$44.55	2,520
2018-11-15	$49.14	$49.86	$49.14	$49.80	$43.96	8,387
2018-11-14	$49.63	$49.95	$49.56	$49.63	$43.81	4,424
2018-11-13	$50.88	$51.11	$50.63	$50.74	$44.79	8,014
2018-11-12	$50.52	$50.61	$50.18	$50.18	$44.30	3,556
2018-11-09	$51.29	$51.35	$51.05	$51.35	$45.33	1,322
2018-11-08	$51.87	$51.87	$51.44	$51.44	$45.41	1,868
2018-11-07	$51.63	$51.63	$51.30	$51.48	$45.45	6,338
2018-11-06	$50.73	$50.91	$50.73	$50.91	$44.94	6,374
2018-11-05	$50.51	$50.55	$50.35	$50.42	$44.51	4,283
2018-11-02	$51.10	$51.10	$50.40	$50.66	$44.72	6,089
2018-11-01	$50.63	$50.65	$50.41	$50.49	$44.57	3,101
2018-10-31	$49.95	$50.34	$49.95	$50.11	$44.24	6,308
2018-10-30	$49.51	$49.79	$49.45	$49.75	$43.92	12,795
2018-10-29	$50.03	$50.03	$49.15	$49.26	$43.49	8,228
2018-10-26	$48.70	$49.40	$48.56	$49.20	$43.43	9,757
2018-10-25	$49.70	$49.91	$49.40	$49.48	$43.68	61,690
2018-10-24	$50.04	$50.04	$49.49	$49.55	$43.74	20,840
2018-10-23	$49.97	$50.30	$49.97	$50.16	$44.28	18,732
2018-10-22	$51.61	$51.62	$51.18	$51.24	$45.23	4,241
2018-10-19	$51.28	$51.60	$51.28	$51.53	$45.49	3,987
2018-10-18	$51.86	$52.01	$50.87	$50.87	$44.91	14,368
2018-10-17	$51.37	$51.67	$51.30	$51.33	$45.31	6,863
2018-10-16	$50.94	$51.39	$50.94	$51.25	$45.24	11,744
2018-10-15	$50.44	$50.58	$50.16	$50.16	$44.28	2,476
2018-10-12	$50.49	$50.49	$50.03	$50.35	$44.45	6,441
2018-10-11	$50.50	$50.50	$50.26	$50.26	$44.37	1,400
2018-10-10	$53.43	$53.43	$52.57	$52.58	$46.42	6,299
2018-10-09	$52.42	$53.12	$52.34	$52.93	$46.73	3,963
2018-10-08	$52.60	$52.86	$52.48	$52.86	$46.67	2,539
2018-10-05	$53.40	$53.40	$52.96	$53.11	$46.89	2,472
2018-10-04	$53.75	$53.75	$53.50	$53.50	$47.23	2,872
2018-10-03	$53.65	$53.92	$53.57	$53.72	$47.42	3,118
2018-10-02	$53.55	$53.61	$53.53	$53.53	$47.26	2,827
2018-10-01	$53.74	$53.75	$53.69	$53.71	$47.42	6,480
2018-09-28	$53.80	$53.80	$53.68	$53.68	$47.39	1,787
2018-09-27	$55.09	$55.09	$54.89	$55.00	$48.55	4,012
2018-09-26	$55.30	$55.30	$55.05	$55.07	$48.62	4,971
2018-09-25	$55.27	$55.54	$55.12	$55.14	$48.68	3,397
2018-09-24	$54.69	$54.69	$54.23	$54.27	$47.91	4,022
2018-09-21	$53.75	$54.14	$53.74	$54.07	$47.73	2,387
2018-09-20	$53.43	$53.55	$53.40	$53.44	$47.18	2,300
2018-09-19	$51.76	$52.10	$51.76	$52.02	$45.92	1,383
2018-09-18	$51.57	$51.60	$51.35	$51.40	$45.38	4,007
2018-09-17	$51.49	$51.49	$51.27	$51.29	$45.28	3,891
2018-09-14	$51.45	$51.45	$51.12	$51.23	$45.23	2,000
2018-09-13	$51.65	$51.65	$51.26	$51.42	$45.39	2,496
2018-09-12	$51.36	$51.53	$51.27	$51.53	$45.49	2,454
2018-09-11	$51.06	$51.50	$51.06	$51.35	$45.33	6,057
2018-09-10	$51.78	$51.95	$51.60	$51.74	$45.68	4,036
2018-09-07	$51.34	$51.46	$51.34	$51.43	$45.40	3,656
2018-09-06	$52.00	$52.04	$51.74	$51.74	$45.68	5,043
2018-09-05	$52.05	$52.20	$51.74	$51.93	$45.84	4,909
2018-09-04	$52.01	$52.19	$52.01	$52.19	$46.07	1,118
2018-08-31	$51.74	$51.80	$51.53	$51.78	$45.71	4,908
2018-08-30	$51.86	$51.92	$51.85	$51.91	$45.83	2,784
2018-08-29	$52.12	$52.16	$52.05	$52.16	$46.05	1,712
2018-08-28	$52.47	$52.53	$52.35	$52.35	$46.21	1,730
2018-08-27	$52.04	$52.38	$52.04	$52.38	$46.24	1,604
2018-08-24	$51.96	$52.07	$51.96	$52.04	$45.94	3,968
2018-08-23	$51.79	$51.79	$51.54	$51.60	$45.55	21,093
2018-08-22	$51.92	$52.02	$51.92	$51.97	$45.88	1,271
2018-08-21	$51.45	$51.77	$51.43	$51.73	$45.67	4,755
2018-08-20	$50.95	$51.15	$50.80	$51.15	$45.16	4,422
2018-08-17	$50.60	$51.10	$50.60	$51.10	$45.11	3,661
2018-08-16	$50.82	$50.92	$50.80	$50.80	$44.85	1,479
2018-08-15	$50.10	$50.39	$50.05	$50.39	$44.48	4,553
2018-08-14	$51.05	$51.21	$50.89	$51.10	$45.11	4,964
2018-08-13	$51.56	$51.62	$51.25	$51.34	$45.32	6,129
2018-08-10	$51.61	$51.75	$51.43	$51.54	$45.50	4,129
2018-08-09	$52.76	$52.93	$52.61	$52.62	$46.45	4,288
2018-08-08	$52.33	$52.95	$52.33	$52.92	$46.72	2,491
2018-08-07	$52.43	$52.56	$52.34	$52.49	$46.34	4,129
2018-08-06	$52.13	$52.25	$52.04	$52.13	$46.02	3,256
2018-08-03	$52.69	$52.95	$52.69	$52.95	$46.74	5,237
2018-08-02	$52.93	$52.96	$52.93	$52.96	$46.75	782
2018-08-01	$53.83	$53.97	$53.51	$53.55	$47.27	3,021
2018-07-31	$54.35	$54.35	$53.66	$53.67	$47.38	4,247
2018-07-30	$53.52	$53.81	$53.52	$53.77	$47.47	2,484
2018-07-27	$53.16	$53.20	$52.90	$53.03	$46.82	9,485
2018-07-26	$52.46	$52.46	$52.31	$52.31	$46.18	896
2018-07-25	$52.76	$53.13	$52.56	$53.03	$46.82	5,378
2018-07-24	$51.12	$54.60	$51.00	$53.81	$47.50	6,951
2018-07-23	$50.67	$50.79	$50.53	$50.53	$44.61	3,055
2018-07-20	$50.06	$50.40	$49.95	$50.40	$44.49	3,154
2018-07-19	$50.23	$50.23	$50.05	$50.06	$44.19	3,967
2018-07-18	$50.70	$50.74	$50.60	$50.61	$44.68	2,348
2018-07-17	$50.81	$50.92	$50.69	$50.78	$44.83	6,128
2018-07-16	$50.24	$50.59	$50.24	$50.54	$44.62	4,047
2018-07-13	$49.93	$50.25	$49.93	$50.25	$44.36	2,234
2018-07-12	$49.95	$50.06	$49.81	$49.96	$44.10	3,759
2018-07-11	$50.25	$50.25	$49.78	$49.80	$43.96	2,356
2018-07-10	$50.49	$50.60	$50.19	$50.23	$44.34	6,746
2018-07-09	$50.08	$50.37	$50.08	$50.31	$44.41	6,669
2018-07-06	$48.99	$49.22	$48.90	$49.07	$43.32	8,396
2018-07-05	$49.05	$49.05	$48.84	$48.89	$43.16	4,487
2018-07-03	$48.42	$48.42	$48.12	$48.18	$42.53	2,913
2018-07-02	$49.42	$49.62	$49.35	$49.57	$43.76	3,907
2018-06-29	$50.45	$50.50	$50.19	$50.23	$44.34	3,573
2018-06-28	$49.80	$49.96	$49.29	$49.31	$43.53	5,627
2018-06-27	$49.80	$49.80	$49.28	$49.36	$43.58	3,978
2018-06-26	$51.55	$51.60	$51.38	$51.47	$45.44	3,966
2018-06-25	$51.17	$51.44	$51.17	$51.34	$45.32	2,763
2018-06-22	$51.38	$51.47	$51.25	$51.35	$45.33	4,215
2018-06-21	$50.55	$50.71	$50.34	$50.60	$44.67	3,818
2018-06-20	$51.06	$51.06	$50.64	$50.69	$44.75	5,046
2018-06-19	$51.10	$51.18	$50.87	$51.11	$45.12	8,556
2018-06-18	$50.80	$51.02	$50.78	$50.93	$44.96	3,993
2018-06-15	$50.45	$50.61	$50.45	$50.55	$44.63	3,436
2018-06-14	$51.53	$51.53	$51.35	$51.35	$45.33	5,362
2018-06-13	$52.06	$52.27	$51.94	$52.19	$46.07	7,066
2018-06-12	$52.25	$52.28	$51.83	$51.87	$45.79	14,107
2018-06-11	$51.97	$52.03	$51.97	$51.99	$45.90	8,515
2018-06-08	$51.18	$51.67	$51.18	$51.67	$45.61	4,509
2018-06-07	$51.96	$51.96	$51.45	$51.55	$45.51	5,698
2018-06-06	$51.56	$51.76	$51.56	$51.68	$45.62	3,893
2018-06-05	$51.72	$51.79	$51.58	$51.73	$45.67	4,140
2018-06-04	$52.06	$52.09	$51.95	$52.00	$45.91	3,644
2018-06-01	$51.74	$51.92	$51.56	$51.81	$45.74	3,319
2018-05-31	$50.77	$51.07	$50.55	$51.07	$45.08	5,208
2018-05-30	$50.31	$50.31	$49.53	$50.15	$44.27	9,546
2018-05-29	$49.92	$49.92	$48.93	$49.37	$43.58	3,614
2018-05-25	$52.91	$52.91	$50.91	$51.28	$45.27	5,104
2018-05-24	$53.39	$54.09	$53.39	$53.51	$45.64	4,375
2018-05-23	$53.05	$53.11	$53.00	$53.11	$45.30	1,556
2018-05-22	$53.98	$53.98	$53.70	$53.73	$45.82	6,385
2018-05-21	$53.45	$53.60	$53.45	$53.60	$45.71	1,175
2018-05-18	$52.78	$53.10	$52.76	$52.96	$45.17	2,147
2018-05-17	$52.78	$52.95	$52.78	$52.86	$45.08	2,028
2018-05-16	$52.14	$52.42	$52.14	$52.31	$44.61	3,755
2018-05-15	$52.99	$52.99	$52.80	$52.80	$45.03	2,484
2018-05-14	$53.08	$53.08	$52.98	$52.99	$45.19	2,098
2018-05-11	$53.19	$53.34	$53.19	$53.30	$45.46	3,268
2018-05-10	$53.25	$53.35	$52.99	$53.35	$45.50	1,624
2018-05-09	$52.76	$52.85	$52.75	$52.85	$45.07	2,167
2018-05-08	$53.65	$53.88	$53.52	$53.81	$45.89	6,281
2018-05-07	$53.54	$53.55	$53.43	$53.43	$45.57	3,494
2018-05-04	$52.95	$53.59	$52.95	$53.46	$45.59	2,591
2018-05-03	$53.68	$53.68	$52.99	$53.49	$45.62	4,177
2018-05-02	$53.36	$53.47	$53.36	$53.44	$45.58	1,845
2018-05-01	$53.35	$53.35	$53.08	$53.33	$45.48	1,976
2018-04-30	$53.67	$53.70	$53.55	$53.59	$45.71	5,281
2018-04-27	$53.28	$53.56	$53.28	$53.55	$45.67	3,027
2018-04-26	$53.45	$53.45	$53.11	$53.42	$45.56	2,290
2018-04-25	$53.43	$53.62	$53.33	$53.62	$45.73	2,668
2018-04-24	$53.89	$53.95	$53.77	$53.77	$45.86	3,384
2018-04-23	$53.54	$53.54	$53.52	$53.52	$45.65	1,076
2018-04-20	$53.36	$53.36	$53.33	$53.33	$45.48	1,064
2018-04-19	$53.91	$54.03	$53.91	$54.03	$46.08	975
2018-04-18	$54.00	$54.01	$53.91	$53.95	$46.01	4,165
2018-04-17	$53.55	$53.63	$53.33	$53.33	$45.48	70,233
2018-04-16	$53.64	$53.64	$53.56	$53.56	$45.68	1,840
2018-04-13	$53.92	$53.92	$53.75	$53.89	$45.96	1,728
2018-04-12	$53.67	$53.84	$53.67	$53.84	$45.92	930
2018-04-11	$53.01	$53.05	$52.85	$52.85	$45.07	2,261
2018-04-10	$52.95	$52.96	$52.73	$52.73	$44.97	3,041
2018-04-09	$52.31	$52.48	$52.27	$52.27	$44.58	3,380
2018-04-06	$52.16	$52.16	$51.85	$51.99	$44.34	33,516
2018-04-05	$52.20	$52.23	$51.99	$51.99	$44.34	4,121
2018-04-04	$51.56	$51.72	$51.54	$51.72	$44.11	4,207
2018-04-03	$51.72	$52.01	$51.65	$52.01	$44.36	2,762
2018-04-02	$51.70	$51.70	$50.76	$50.93	$43.44	1,395
2018-03-29	$51.71	$51.83	$51.71	$51.83	$44.20	1,157
2018-03-28	$52.15	$52.35	$52.15	$52.25	$44.56	2,239
2018-03-27	$52.14	$52.14	$51.55	$51.55	$43.97	3,043
2018-03-26	$52.89	$53.43	$52.89	$53.43	$45.57	3,328
2018-03-23	$52.55	$52.58	$51.89	$51.97	$44.32	4,363
2018-03-22	$52.55	$52.57	$52.30	$52.30	$44.60	3,559
2018-03-21	$53.53	$53.61	$53.35	$53.35	$45.50	4,188
2018-03-20	$53.32	$53.47	$53.26	$53.34	$45.49	1,820
2018-03-19	$53.37	$53.37	$53.10	$53.36	$45.51	2,739
2018-03-16	$53.65	$53.65	$53.38	$53.50	$45.63	2,369
2018-03-15	$53.28	$53.48	$53.28	$53.48	$45.61	1,391
2018-03-14	$53.31	$53.31	$53.16	$53.20	$45.37	5,392
2018-03-13	$53.12	$53.12	$52.88	$52.93	$45.14	3,216
2018-03-12	$53.32	$53.32	$53.32	$53.32	$45.47	1,796
2018-03-09	$52.89	$52.89	$52.77	$52.88	$45.10	1,212
2018-03-08	$52.61	$52.61	$52.30	$52.43	$44.72	3,549
2018-03-07	$52.52	$52.83	$52.50	$52.83	$45.06	3,343
2018-03-06	$52.37	$52.55	$52.27	$52.55	$44.82	2,353
2018-03-05	$51.78	$51.89	$51.66	$51.89	$44.26	4,246
2018-03-02	$51.78	$52.19	$51.75	$52.11	$44.44	7,534
2018-03-01	$51.95	$52.04	$51.65	$51.98	$44.33	1,253
2018-02-28	$52.83	$52.83	$52.37	$52.37	$44.66	2,528
2018-02-27	$52.22	$52.29	$52.02	$52.11	$44.44	3,885
2018-02-26	$51.91	$52.10	$51.75	$52.09	$44.43	9,675
2018-02-23	$51.33	$51.60	$51.23	$51.56	$43.97	3,271
2018-02-22	$51.30	$51.37	$51.15	$51.21	$43.68	5,798
2018-02-21	$51.15	$51.43	$50.94	$50.94	$43.45	5,626
2018-02-20	$51.67	$51.67	$51.42	$51.42	$43.85	2,132
2018-02-16	$51.26	$51.37	$51.20	$51.36	$43.80	2,347
2018-02-15	$51.29	$51.29	$50.98	$51.21	$43.68	1,292
2018-02-14	$50.09	$51.25	$50.09	$51.23	$43.69	4,104
2018-02-13	$50.34	$50.36	$50.26	$50.26	$42.87	5,209
2018-02-12	$50.17	$50.28	$50.17	$50.28	$42.88	2,397
2018-02-09	$50.09	$50.29	$49.09	$50.25	$42.86	4,111
2018-02-08	$50.43	$50.56	$50.00	$50.08	$42.71	5,894
2018-02-07	$51.39	$51.67	$51.39	$51.65	$44.05	6,181
2018-02-06	$51.19	$51.87	$51.05	$51.87	$44.24	3,548
2018-02-05	$52.34	$52.56	$51.01	$51.29	$43.74	6,396
2018-02-02	$53.48	$53.48	$52.95	$52.95	$45.16	3,017
2018-02-01	$53.28	$53.72	$53.28	$53.64	$45.75	2,574
2018-01-31	$52.88	$52.92	$52.71	$52.86	$45.08	6,883
2018-01-30	$53.30	$53.43	$53.30	$53.33	$45.48	2,240
2018-01-29	$53.40	$53.52	$53.39	$53.46	$45.59	3,229
2018-01-26	$53.92	$53.93	$53.66	$53.87	$45.94	28,215
2018-01-25	$53.87	$53.87	$53.29	$53.34	$45.49	2,417
2018-01-24	$53.57	$53.63	$53.57	$53.63	$45.74	2,253
2018-01-23	$53.08	$53.15	$53.08	$53.15	$45.33	3,877
2018-01-22	$53.14	$53.47	$53.14	$53.46	$45.59	2,538
2018-01-19	$53.15	$53.22	$52.91	$53.22	$45.39	72,959
2018-01-18	$53.06	$53.19	$52.91	$53.01	$45.21	2,599
2018-01-17	$53.12	$53.12	$52.94	$52.94	$45.15	830
2018-01-16	$52.61	$52.61	$52.55	$52.55	$44.82	1,392
2018-01-12	$52.05	$52.08	$51.91	$52.08	$44.42	2,033
2018-01-11	$51.45	$51.46	$51.36	$51.36	$43.80	2,628
2018-01-10	$51.05	$51.05	$50.69	$50.78	$43.31	2,495
2018-01-09	$50.27	$50.48	$50.27	$50.48	$43.05	726
2018-01-08	$50.10	$50.10	$50.08	$50.08	$42.71	1,451
2018-01-05	$50.12	$50.12	$50.06	$50.11	$42.74	2,908
2018-01-04	$50.08	$50.08	$49.85	$49.87	$42.53	1,656
2018-01-03	$49.13	$49.30	$49.13	$49.30	$42.05	1,113
2018-01-02	$49.21	$49.26	$49.07	$49.07	$41.85	2,042
2017-12-29	$48.74	$49.02	$48.72	$48.81	$41.63	6,749
2017-12-28	$48.60	$48.65	$48.59	$48.65	$41.49	1,290
2017-12-27	$48.56	$48.78	$48.56	$48.72	$41.55	4,736
2017-12-26	$48.59	$48.69	$48.59	$48.69	$41.53	837
2017-12-22	$48.64	$48.78	$48.64	$48.78	$41.60	1,505
2017-12-21	$48.56	$48.68	$48.56	$48.68	$41.52	6,204
2017-12-20	$48.94	$49.05	$48.94	$49.04	$41.82	1,950
2017-12-19	$49.43	$49.43	$49.36	$49.36	$42.10	1,245
2017-12-18	$49.02	$49.02	$48.93	$48.93	$41.73	1,215
2017-12-15	$48.33	$48.87	$48.33	$48.76	$41.59	6,758
2017-12-14	$49.26	$49.26	$48.90	$48.90	$41.71	1,525
2017-12-13	$48.90	$49.15	$48.90	$49.02	$41.81	2,646
2017-12-12	$48.78	$48.88	$48.64	$48.87	$41.68	4,424
2017-12-11	$49.30	$49.30	$49.20	$49.20	$41.96	1,670
2017-12-08	$49.54	$49.54	$49.40	$49.40	$42.13	3,555
2017-12-07	$49.50	$49.51	$49.49	$49.51	$42.23	1,039
2017-12-06	$49.25	$49.40	$49.16	$49.37	$42.11	4,519
2017-12-05	$49.54	$49.54	$49.34	$49.38	$42.11	5,660
2017-12-04	$49.56	$49.56	$49.35	$49.36	$42.10	8,264
2017-12-01	$48.85	$49.11	$48.85	$49.06	$41.84	3,506
2017-11-30	$49.43	$49.43	$49.12	$49.24	$42.00	1,901
2017-11-29	$48.84	$48.91	$48.78	$48.78	$41.60	2,512
2017-11-28	$48.30	$48.56	$48.30	$48.51	$41.37	6,225
2017-11-27	$48.44	$48.54	$48.42	$48.48	$41.35	7,147
2017-11-24	$48.82	$48.82	$48.70	$48.70	$41.53	671
2017-11-22	$47.76	$47.81	$47.74	$47.74	$40.72	3,429
2017-11-21	$47.60	$47.72	$47.58	$47.60	$40.60	2,987
2017-11-20	$47.56	$47.56	$47.49	$47.49	$40.50	1,060
2017-11-17	$47.82	$48.00	$47.82	$47.90	$40.85	1,600
2017-11-16	$48.34	$48.48	$48.15	$48.40	$41.28	2,931
2017-11-15	$48.12	$48.40	$48.12	$48.40	$41.28	4,732
2017-11-14	$47.59	$47.87	$47.59	$47.80	$40.77	2,060
2017-11-13	$47.25	$47.51	$47.25	$47.51	$40.52	1,326
2017-11-10	$47.20	$47.41	$47.20	$47.32	$40.36	1,566
2017-11-09	$46.84	$47.12	$46.84	$47.12	$40.19	3,245
2017-11-08	$46.72	$47.02	$46.72	$46.88	$39.98	3,716
2017-11-07	$48.00	$48.00	$47.70	$47.70	$40.68	1,079
2017-11-06	$47.93	$47.99	$47.86	$47.92	$40.87	1,389
2017-11-03	$47.68	$47.83	$47.68	$47.79	$40.76	14,098
2017-11-02	$48.56	$48.62	$48.46	$48.62	$41.47	5,021
2017-11-01	$48.50	$48.65	$48.50	$48.65	$41.49	1,989
2017-10-31	$48.41	$48.58	$48.41	$48.58	$41.43	1,293
2017-10-30	$48.31	$48.42	$48.31	$48.41	$41.29	1,321
2017-10-27	$48.70	$48.74	$48.64	$48.74	$41.57	3,068
2017-10-26	$49.47	$49.47	$49.20	$49.24	$42.00	2,952
2017-10-25	$48.80	$48.95	$48.80	$48.95	$41.75	2,276
2017-10-24	$48.59	$48.60	$48.59	$48.59	$41.44	993
2017-10-23	$48.30	$48.30	$48.30	$48.30	$41.19	596
2017-10-20	$48.85	$48.85	$48.59	$48.66	$41.50	13,414
2017-10-19	$48.22	$48.60	$48.22	$48.59	$41.44	4,371
2017-10-18	$47.74	$47.98	$47.74	$47.98	$40.92	2,105
2017-10-17	$47.53	$47.61	$47.53	$47.61	$40.60	896
2017-10-16	$47.52	$47.52	$47.47	$47.50	$40.51	961
2017-10-13	$47.53	$47.59	$47.50	$47.54	$40.55	1,224
2017-10-12	$47.86	$47.86	$47.68	$47.69	$40.67	3,073
2017-10-11	$47.73	$47.99	$47.73	$47.93	$40.88	2,676
2017-10-10	$47.46	$47.56	$47.46	$47.53	$40.54	1,045
2017-10-09	$47.07	$47.07	$47.07	$47.07	$40.14	525
2017-10-06	$47.10	$47.13	$47.04	$47.04	$40.12	1,411
2017-10-05	$47.06	$47.15	$47.00	$47.11	$40.18	1,820
2017-10-04	$47.44	$47.45	$47.43	$47.45	$40.47	966
2017-10-03	$47.20	$47.40	$47.20	$47.40	$40.43	5,176
2017-10-02	$46.90	$46.97	$46.87	$46.97	$40.06	2,625
2017-09-29	$46.89	$47.13	$46.89	$47.02	$40.10	2,900
2017-09-28	$46.37	$46.54	$46.37	$46.50	$39.66	2,841
2017-09-27	$47.04	$47.25	$47.04	$47.25	$40.30	1,393
2017-09-26	$45.97	$46.06	$45.81	$46.06	$39.28	4,803
2017-09-25	$46.42	$46.44	$46.42	$46.44	$39.61	695
2017-09-22	$46.83	$46.96	$46.83	$46.84	$39.95	2,569
2017-09-21	$46.73	$46.94	$46.73	$46.94	$40.03	12,173
2017-09-20	$46.62	$46.81	$46.40	$46.61	$39.75	22,141
2017-09-19	$46.92	$47.07	$46.92	$47.06	$40.14	1,240
2017-09-18	$46.71	$46.72	$46.70	$46.70	$39.83	2,224
2017-09-15	$46.29	$46.29	$46.05	$46.26	$39.45	3,494
2017-09-14	$46.37	$46.47	$46.30	$46.47	$39.63	3,529
2017-09-13	$46.67	$46.67	$46.50	$46.63	$39.77	1,336
2017-09-12	$47.35	$47.39	$47.29	$47.39	$40.42	2,919
2017-09-11	$47.03	$47.04	$46.95	$47.04	$40.12	2,089
2017-09-08	$46.27	$46.27	$46.21	$46.21	$39.41	1,672
2017-09-07	$46.70	$46.70	$46.36	$46.37	$39.55	1,541
2017-09-06	$45.82	$45.99	$45.82	$45.90	$39.15	2,117
2017-09-05	$46.10	$46.26	$45.95	$45.99	$39.22	7,631
2017-09-01	$46.72	$46.78	$46.68	$46.77	$39.89	2,477
2017-08-31	$46.10	$46.34	$46.10	$46.27	$39.46	2,592
2017-08-30	$46.21	$46.21	$46.04	$46.04	$39.27	3,507
2017-08-29	$46.31	$46.37	$46.31	$46.37	$39.55	3,431
2017-08-28	$46.94	$47.01	$46.94	$47.01	$40.09	1,119
2017-08-25	$46.77	$47.23	$46.77	$47.12	$40.19	1,098
2017-08-24	$46.68	$46.68	$46.68	$46.68	$39.81	666
2017-08-23	$46.40	$46.42	$46.34	$46.34	$39.52	860
2017-08-22	$46.45	$46.52	$46.37	$46.52	$39.68	1,821
2017-08-21	$46.35	$46.45	$46.35	$46.45	$39.62	1,243
2017-08-18	$46.33	$46.44	$46.33	$46.44	$39.61	1,065
2017-08-17	$46.45	$46.45	$46.17	$46.17	$39.38	3,098
2017-08-16	$46.62	$46.89	$46.59	$46.84	$39.95	3,127
2017-08-15	$46.20	$46.95	$46.11	$46.95	$40.04	4,038
2017-08-14	$45.97	$45.97	$45.97	$45.97	$39.21	707
2017-08-11	$45.48	$45.65	$45.48	$45.54	$38.84	1,450
2017-08-10	$45.56	$45.58	$45.56	$45.58	$38.87	1,002
2017-08-09	$45.76	$46.32	$45.76	$46.32	$39.50	2,700
2017-08-08	$45.85	$45.85	$45.68	$45.70	$38.98	1,262
2017-08-07	$45.78	$45.80	$45.78	$45.80	$39.06	686
2017-08-04	$46.09	$46.15	$46.02	$46.09	$39.31	3,099
2017-08-03	$46.28	$46.28	$46.19	$46.21	$39.41	1,658
2017-08-02	$46.31	$46.40	$46.27	$46.29	$39.48	4,565
2017-08-01	$45.68	$45.78	$45.65	$45.70	$38.98	1,733
2017-07-31	$45.14	$45.17	$45.07	$45.17	$38.52	3,076
2017-07-28	$45.00	$45.00	$45.00	$45.00	$38.38	1,199
2017-07-27	$44.87	$44.87	$44.63	$44.63	$38.06	1,147
2017-07-26	$44.57	$44.57	$44.38	$44.38	$37.85	1,176
2017-07-25	$44.58	$44.63	$44.25	$44.25	$37.74	1,957
2017-07-24	$43.64	$43.80	$43.64	$43.80	$37.36	1,056
2017-07-21	$43.54	$43.62	$43.53	$43.58	$37.17	1,425
2017-07-20	$43.85	$43.85	$43.73	$43.84	$37.39	1,494
2017-07-19	$43.27	$43.34	$43.20	$43.34	$36.96	5,971
2017-07-18	$43.07	$43.21	$42.96	$43.21	$36.85	1,967
2017-07-17	$43.21	$43.25	$43.11	$43.23	$36.87	2,488
2017-07-14	$43.31	$43.37	$43.26	$43.37	$36.99	5,615
2017-07-13	$43.24	$43.26	$43.05	$43.15	$36.80	4,259
2017-07-12	$42.82	$42.93	$42.82	$42.90	$36.59	3,072
2017-07-11	$42.75	$43.03	$42.69	$43.03	$36.70	2,752
2017-07-10	$42.84	$42.97	$42.84	$42.97	$36.65	6,726
2017-07-07	$42.65	$42.93	$42.65	$42.93	$36.61	5,556
2017-07-06	$42.01	$42.39	$42.01	$42.28	$36.06	3,658
2017-07-05	$41.84	$41.86	$41.62	$41.86	$35.70	2,790
2017-07-03	$40.51	$40.68	$40.50	$40.68	$34.69	2,325
2017-06-30	$40.40	$40.54	$40.40	$40.54	$34.58	2,328
2017-06-29	$40.30	$40.34	$40.04	$40.34	$34.40	2,889
2017-06-28	$39.93	$40.25	$39.93	$40.25	$34.33	6,863
2017-06-27	$39.65	$39.71	$39.58	$39.71	$33.87	3,729
2017-06-26	$40.15	$40.15	$39.83	$39.83	$33.97	1,201
2017-06-23	$39.38	$39.65	$39.38	$39.56	$33.74	4,017
2017-06-22	$39.69	$39.72	$39.67	$39.71	$33.87	3,449
2017-06-21	$39.90	$39.94	$39.90	$39.94	$34.06	2,764
2017-06-20	$40.19	$40.19	$40.06	$40.12	$34.22	3,522
2017-06-19	$40.22	$40.23	$40.18	$40.18	$34.26	3,128
2017-06-16	$40.91	$40.91	$40.89	$40.90	$34.88	3,301
2017-06-15	$40.55	$40.78	$40.51	$40.78	$34.78	3,696
2017-06-14	$41.45	$41.76	$41.25	$41.49	$35.39	11,020
2017-06-13	$41.06	$41.36	$41.06	$41.30	$35.22	1,738
2017-06-12	$40.79	$40.79	$40.76	$40.76	$34.76	2,165
2017-06-09	$40.60	$40.60	$40.50	$40.56	$34.59	2,041
2017-06-08	$40.08	$40.12	$39.98	$40.12	$34.22	2,480
2017-06-07	$40.07	$40.07	$39.80	$40.00	$34.11	2,228
2017-06-06	$38.94	$39.22	$38.78	$39.22	$33.45	6,218
2017-06-05	$40.55	$40.84	$40.50	$40.74	$34.75	7,419
2017-06-02	$40.90	$41.09	$40.90	$41.09	$35.04	1,222
2017-06-01	$40.46	$40.60	$40.46	$40.60	$32.71	10,954
2017-05-31	$40.60	$40.61	$40.42	$40.60	$32.71	4,432
2017-05-30	$40.27	$40.27	$40.18	$40.22	$32.40	1,641
2017-05-26	$40.41	$40.46	$40.23	$40.30	$32.47	1,766
2017-05-25	$42.10	$42.10	$40.00	$40.29	$32.46	3,895
2017-05-24	$42.16	$42.49	$42.16	$42.49	$32.88	1,690
2017-05-23	$42.45	$42.45	$42.27	$42.27	$32.71	3,009
2017-05-22	$42.47	$42.55	$42.44	$42.50	$32.89	5,291
2017-05-19	$41.78	$41.96	$41.75	$41.90	$32.43	2,141
2017-05-18	$40.18	$40.69	$40.18	$40.69	$31.49	3,962
2017-05-17	$40.65	$40.65	$40.50	$40.50	$31.34	1,567
2017-05-16	$40.85	$41.08	$40.85	$41.04	$31.76	5,627
2017-05-15	$40.74	$40.84	$40.74	$40.84	$31.61	984
2017-05-12	$40.35	$40.42	$40.35	$40.42	$31.28	815
2017-05-11	$40.42	$40.51	$40.42	$40.51	$31.35	1,966
2017-05-10	$41.43	$41.48	$41.31	$41.42	$32.06	2,832
2017-05-09	$42.36	$42.40	$42.22	$42.22	$32.68	3,860
2017-05-08	$42.47	$42.55	$42.47	$42.55	$32.93	2,273
2017-05-05	$42.63	$43.20	$42.63	$43.20	$33.43	2,263
2017-05-04	$42.11	$42.24	$42.11	$42.24	$32.69	1,180
2017-05-03	$41.61	$41.65	$41.61	$41.62	$32.21	1,231
2017-05-02	$41.32	$41.46	$41.20	$41.46	$32.09	2,993
2017-05-01	$41.12	$41.13	$40.87	$40.87	$31.63	1,249
2017-04-28	$41.03	$41.03	$40.99	$40.99	$31.72	920
2017-04-27	$40.82	$40.93	$40.82	$40.88	$31.64	1,378
2017-04-26	$41.06	$41.06	$41.02	$41.02	$31.75	1,041
2017-04-25	$41.52	$41.72	$41.52	$41.70	$32.27	18,211
2017-04-24	$41.42	$41.45	$41.39	$41.45	$32.08	3,014
2017-04-21	$39.26	$39.26	$39.02	$39.15	$30.30	4,252
2017-04-20	$38.98	$39.10	$38.98	$39.07	$30.24	3,227
2017-04-19	$38.33	$38.33	$38.25	$38.25	$29.60	1,821
2017-04-18	$38.26	$38.44	$38.26	$38.44	$29.75	5,573
2017-04-17	$38.80	$38.80	$38.69	$38.80	$30.03	2,260
2017-04-13	$38.42	$38.42	$38.27	$38.27	$29.62	3,525
2017-04-12	$38.42	$38.57	$38.42	$38.51	$29.80	6,417
2017-04-11	$38.44	$38.52	$38.33	$38.39	$29.71	1,832
2017-04-10	$38.67	$38.70	$38.67	$38.68	$29.94	2,167
2017-04-07	$38.40	$38.49	$38.40	$38.49	$29.79	2,172
2017-04-06	$38.56	$38.69	$38.53	$38.53	$29.82	2,481
2017-04-05	$38.62	$38.62	$38.46	$38.60	$29.87	4,513
2017-04-04	$38.54	$38.75	$38.54	$38.75	$29.99	1,790
2017-04-03	$38.80	$38.81	$38.45	$38.55	$29.83	3,747
2017-03-31	$39.15	$39.25	$39.08	$39.08	$30.25	2,244
2017-03-30	$39.24	$39.24	$39.15	$39.21	$30.35	2,692
2017-03-29	$39.31	$39.41	$39.31	$39.34	$30.45	7,262
2017-03-28	$39.26	$39.40	$39.26	$39.35	$30.45	1,349
2017-03-27	$39.21	$39.32	$39.21	$39.32	$30.43	1,401
2017-03-24	$39.00	$39.03	$38.90	$39.03	$30.21	1,547
2017-03-23	$38.97	$39.15	$38.97	$39.11	$30.27	1,442
2017-03-22	$39.21	$39.27	$39.21	$39.21	$30.35	2,581
2017-03-21	$39.80	$39.80	$39.69	$39.74	$30.76	3,884
2017-03-20	$40.04	$40.07	$39.92	$39.92	$30.90	8,727
2017-03-17	$40.15	$40.22	$40.14	$40.21	$31.12	5,010
2017-03-16	$39.81	$39.88	$39.77	$39.88	$30.86	2,082
2017-03-15	$39.22	$39.72	$39.22	$39.72	$30.74	14,725
2017-03-14	$39.31	$39.31	$39.19	$39.24	$30.37	1,895
2017-03-13	$39.67	$39.82	$39.67	$39.82	$30.82	3,269
2017-03-10	$39.55	$39.61	$39.51	$39.60	$30.65	3,008
2017-03-09	$39.00	$39.19	$38.99	$39.19	$30.33	3,889
2017-03-08	$38.69	$38.69	$38.56	$38.56	$29.84	1,541
2017-03-07	$38.37	$38.53	$38.37	$38.48	$29.78	3,435
2017-03-06	$38.62	$38.62	$38.56	$38.57	$29.85	2,616
2017-03-03	$38.98	$39.10	$38.96	$38.96	$30.15	4,428
2017-03-02	$38.36	$38.36	$38.27	$38.36	$29.69	2,129
2017-03-01	$38.61	$38.62	$38.59	$38.62	$29.89	1,444
2017-02-28	$37.85	$37.98	$37.78	$37.89	$29.32	4,915
2017-02-27	$38.10	$38.10	$37.95	$38.00	$29.41	2,705
2017-02-24	$38.41	$38.43	$38.36	$38.43	$29.74	1,375
2017-02-23	$39.10	$39.10	$38.89	$38.91	$30.11	5,782
2017-02-22	$38.49	$38.95	$38.49	$38.95	$30.14	2,002
2017-02-21	$38.54	$38.95	$38.54	$38.94	$30.14	2,871
2017-02-17	$39.41	$39.44	$39.32	$39.44	$30.52	1,695
2017-02-16	$39.75	$39.87	$39.75	$39.87	$30.86	1,172
2017-02-15	$39.95	$39.95	$39.72	$39.88	$30.86	3,052
2017-02-14	$42.16	$42.29	$42.16	$42.29	$32.73	2,697
2017-02-13	$41.93	$42.03	$41.92	$42.01	$32.51	5,116
2017-02-10	$41.68	$41.85	$41.67	$41.83	$32.37	3,315
2017-02-09	$41.38	$41.72	$41.37	$41.71	$32.28	2,900
2017-02-08	$41.42	$41.51	$41.42	$41.51	$32.13	5,143
2017-02-07	$41.54	$41.67	$41.54	$41.67	$32.25	7,980
2017-02-06	$42.43	$42.54	$42.43	$42.54	$32.92	1,695
2017-02-03	$42.95	$43.05	$42.95	$43.05	$33.32	1,706
2017-02-02	$42.53	$42.59	$42.44	$42.58	$32.95	22,914
2017-02-01	$42.99	$42.99	$42.68	$42.87	$33.18	1,593
2017-01-31	$42.65	$42.86	$42.65	$42.86	$33.17	2,583
2017-01-30	$42.55	$42.61	$42.55	$42.57	$32.95	1,891
2017-01-27	$42.84	$42.96	$42.84	$42.96	$33.25	1,209
2017-01-26	$43.04	$43.14	$42.97	$43.14	$33.39	1,657
2017-01-25	$42.88	$43.01	$42.87	$43.01	$33.29	5,082
2017-01-24	$41.97	$42.20	$41.92	$42.14	$32.61	57,025
2017-01-23	$41.45	$41.61	$41.44	$41.57	$32.17	10,237
2017-01-20	$41.72	$41.81	$41.68	$41.81	$32.36	2,303
2017-01-19	$41.85	$41.95	$41.80	$41.94	$32.45	1,900
2017-01-18	$41.13	$41.13	$41.00	$41.06	$31.78	9,124
2017-01-17	$40.90	$40.90	$40.80	$40.85	$31.61	2,243
2017-01-13	$41.43	$41.47	$41.35	$41.45	$32.08	3,223
2017-01-12	$40.62	$40.62	$40.40	$40.40	$31.27	5,360
2017-01-11	$40.10	$40.53	$40.05	$40.47	$31.32	3,740
2017-01-10	$40.35	$40.57	$40.35	$40.40	$31.27	2,174
2017-01-09	$40.16	$40.63	$40.16	$40.50	$31.34	4,479
2017-01-06	$40.49	$40.66	$40.49	$40.54	$31.37	3,367
2017-01-05	$40.00	$40.30	$40.00	$40.18	$31.10	8,191
2017-01-04	$40.58	$40.58	$40.48	$40.48	$31.33	6,525
2017-01-03	$39.74	$40.02	$39.74	$39.94	$30.91	2,978
2016-12-30	$39.76	$39.76	$39.57	$39.57	$30.62	1,577
2016-12-29	$39.01	$39.20	$39.01	$39.20	$30.34	4,434
2016-12-28	$39.01	$39.01	$38.91	$38.96	$30.15	2,282
2016-12-27	$39.63	$39.64	$39.56	$39.64	$30.68	1,414
2016-12-23	$39.45	$39.53	$39.41	$39.48	$30.55	2,318
2016-12-22	$39.10	$39.22	$39.10	$39.17	$30.31	1,456
2016-12-21	$39.22	$39.37	$39.20	$39.30	$30.41	2,359
2016-12-20	$39.35	$39.44	$39.25	$39.37	$30.47	4,259
2016-12-19	$38.85	$38.85	$38.75	$38.76	$29.99	1,929
2016-12-16	$39.06	$39.11	$39.04	$39.04	$30.21	1,287
2016-12-15	$39.02	$39.10	$39.00	$39.05	$30.22	8,514
2016-12-14	$39.29	$39.57	$38.86	$38.86	$30.07	8,749
2016-12-13	$39.44	$39.60	$39.41	$39.48	$30.55	6,453
2016-12-12	$39.50	$39.53	$39.38	$39.44	$30.52	1,934
2016-12-09	$39.59	$39.89	$39.59	$39.89	$30.87	1,182
2016-12-08	$39.87	$40.19	$39.86	$40.04	$30.99	5,899
2016-12-07	$39.91	$40.13	$39.91	$40.11	$31.04	2,240
2016-12-06	$38.75	$39.04	$38.61	$39.04	$30.21	10,468
2016-12-05	$37.94	$38.53	$37.93	$38.48	$29.78	11,256
2016-12-02	$37.52	$37.52	$37.30	$37.38	$28.93	4,943
2016-12-01	$37.30	$37.55	$37.30	$37.47	$29.00	3,634
2016-11-30	$37.15	$37.29	$36.98	$37.29	$28.86	10,427
2016-11-29	$37.39	$37.74	$37.30	$37.69	$29.17	7,792
2016-11-28	$37.16	$37.20	$37.16	$37.16	$28.76	4,642
2016-11-25	$37.60	$37.60	$37.60	$37.60	$29.10	808
2016-11-23	$37.48	$37.55	$37.30	$37.37	$28.92	6,532
2016-11-22	$38.07	$38.07	$37.72	$37.95	$29.37	8,021
2016-11-21	$37.31	$37.37	$37.13	$37.37	$28.92	2,009
2016-11-18	$37.35	$37.35	$37.02	$37.11	$28.72	3,096
2016-11-17	$37.52	$37.80	$37.52	$37.78	$29.24	4,714
2016-11-16	$37.63	$37.74	$37.25	$37.34	$28.90	6,342
2016-11-15	$37.01	$37.22	$37.01	$37.20	$28.79	3,158
2016-11-14	$37.28	$37.42	$37.22	$37.40	$28.94	3,392
2016-11-11	$37.33	$37.43	$37.22	$37.43	$28.97	7,238
2016-11-10	$37.52	$37.52	$36.94	$37.23	$28.81	8,086
2016-11-09	$35.23	$35.80	$35.23	$35.70	$27.63	7,474
2016-11-08	$35.01	$35.22	$34.98	$35.18	$27.23	10,089
2016-11-07	$35.22	$35.22	$34.96	$35.05	$27.13	6,850
2016-11-04	$35.06	$35.06	$34.65	$34.65	$26.82	5,783
2016-11-03	$35.72	$35.78	$35.67	$35.70	$27.63	10,802
2016-11-02	$35.78	$35.86	$35.40	$35.53	$27.50	3,265
2016-11-01	$36.32	$36.34	$35.96	$36.14	$27.97	8,071
2016-10-31	$36.56	$36.56	$36.45	$36.56	$28.29	2,707
2016-10-28	$36.54	$36.54	$36.46	$36.48	$28.23	3,374
2016-10-27	$36.51	$36.55	$36.50	$36.50	$28.25	5,952
2016-10-26	$36.35	$36.40	$36.31	$36.32	$28.11	4,172
2016-10-25	$36.45	$36.57	$36.40	$36.57	$28.30	3,929
2016-10-24	$36.20	$36.25	$36.12	$36.22	$28.03	2,729
2016-10-21	$35.70	$35.83	$35.70	$35.83	$27.73	2,325
2016-10-20	$36.10	$36.15	$36.07	$36.10	$27.94	1,794
2016-10-19	$36.50	$36.61	$36.50	$36.61	$28.33	2,940
2016-10-18	$36.56	$36.72	$36.55	$36.61	$28.33	6,080
2016-10-17	$36.37	$36.37	$36.23	$36.32	$28.11	1,361
2016-10-14	$36.67	$36.67	$36.33	$36.33	$28.12	2,606
2016-10-13	$35.98	$36.36	$35.98	$36.28	$28.07	6,415
2016-10-12	$36.67	$36.73	$36.62	$36.70	$28.40	1,455
2016-10-11	$36.91	$36.91	$36.57	$36.57	$28.30	3,276
2016-10-10	$37.16	$37.24	$37.06	$37.06	$28.68	4,551
2016-10-07	$36.72	$37.04	$36.72	$37.04	$28.67	2,474
2016-10-06	$37.06	$37.09	$36.94	$36.94	$28.59	2,691
2016-10-05	$37.16	$37.16	$36.95	$37.05	$28.67	6,616
2016-10-04	$36.36	$36.51	$36.35	$36.35	$28.13	4,300
2016-10-03	$36.27	$36.37	$36.27	$36.34	$28.12	1,021
2016-09-30	$36.14	$36.55	$36.04	$36.51	$28.26	9,042
2016-09-29	$36.45	$36.52	$35.71	$35.91	$27.79	3,466
2016-09-28	$36.60	$36.66	$36.31	$36.63	$28.35	2,539
2016-09-27	$35.95	$36.28	$35.95	$36.23	$28.04	8,287
2016-09-26	$36.65	$36.72	$36.60	$36.61	$28.33	4,393
2016-09-23	$37.08	$37.08	$36.93	$37.00	$28.64	3,771
2016-09-22	$37.00	$37.00	$36.69	$36.71	$28.41	3,502
2016-09-21	$36.35	$36.62	$36.18	$36.62	$28.34	7,715
2016-09-20	$35.15	$35.15	$34.87	$34.97	$27.06	5,842
2016-09-19	$34.80	$34.90	$34.72	$34.82	$26.95	4,550
2016-09-16	$34.53	$34.53	$34.30	$34.34	$26.58	20,956
2016-09-15	$35.07	$35.31	$35.07	$35.25	$27.28	3,969
2016-09-14	$34.97	$35.05	$34.90	$34.91	$27.01	6,596
2016-09-13	$35.76	$35.76	$35.01	$35.05	$27.12	7,250
2016-09-12	$35.42	$36.02	$35.42	$35.90	$27.78	4,447
2016-09-09	$36.12	$36.18	$35.99	$35.99	$27.85	5,766
2016-09-08	$36.14	$36.22	$36.01	$36.17	$27.99	6,540
2016-09-07	$35.87	$35.92	$35.77	$35.87	$27.76	3,961
2016-09-06	$35.87	$35.87	$35.61	$35.79	$27.70	2,383
2016-09-02	$35.32	$35.45	$35.21	$35.45	$27.44	5,756
2016-09-01	$35.15	$35.15	$34.76	$34.90	$27.01	4,310
2016-08-31	$34.42	$34.43	$34.24	$34.34	$26.57	18,333
2016-08-30	$33.97	$34.09	$33.93	$34.00	$26.31	35,154
2016-08-29	$33.68	$33.89	$33.68	$33.85	$26.20	6,615
2016-08-26	$34.13	$34.42	$33.67	$33.82	$26.17	7,672
2016-08-25	$34.16	$34.16	$33.95	$34.03	$26.34	2,362
2016-08-24	$34.91	$35.08	$34.85	$34.90	$27.01	2,614
2016-08-23	$35.13	$35.22	$35.12	$35.14	$27.19	6,769
2016-08-22	$34.26	$34.53	$34.26	$34.48	$26.69	3,118
2016-08-19	$34.00	$34.38	$34.00	$34.38	$26.61	2,368
2016-08-18	$34.75	$34.93	$34.75	$34.91	$27.02	10,930
2016-08-17	$34.50	$34.79	$34.42	$34.63	$26.80	2,526
2016-08-16	$34.89	$35.04	$34.80	$34.95	$27.05	18,282
2016-08-15	$35.18	$35.30	$35.18	$35.27	$27.29	10,152
2016-08-12	$35.10	$35.21	$35.10	$35.14	$27.20	8,144
2016-08-11	$35.34	$35.46	$35.20	$35.38	$27.38	24,080
2016-08-10	$35.77	$36.19	$35.77	$36.11	$27.94	15,519
2016-08-09	$33.87	$34.26	$33.87	$34.07	$26.37	185,803
2016-08-08	$33.69	$33.74	$33.63	$33.63	$26.03	46,315
2016-08-05	$33.09	$33.50	$33.09	$33.39	$25.84	48,924
2016-08-04	$32.95	$32.95	$32.77	$32.90	$25.46	10,072
2016-08-03	$32.38	$32.48	$32.35	$32.43	$25.09	9,479
2016-08-02	$32.58	$32.60	$32.42	$32.52	$25.17	384,337
2016-08-01	$33.59	$33.59	$33.09	$33.13	$25.64	145,387
2016-07-29	$33.51	$33.70	$33.51	$33.65	$26.04	4,913
2016-07-28	$33.23	$33.45	$33.20	$33.32	$25.79	16,426
2016-07-27	$33.44	$33.90	$33.42	$33.80	$26.16	16,545
2016-07-26	$33.25	$33.25	$33.00	$33.09	$25.61	18,066
2016-07-25	$33.24	$33.30	$33.14	$33.20	$25.69	25,425
2016-07-22	$33.32	$33.33	$33.21	$33.21	$25.70	9,979
2016-07-21	$33.35	$33.54	$33.32	$33.37	$25.82	8,725
2016-07-20	$33.81	$34.00	$33.81	$33.96	$26.28	9,279
2016-07-19	$33.61	$33.74	$33.57	$33.63	$26.03	16,579
2016-07-18	$34.12	$34.20	$34.07	$34.12	$26.40	9,626
2016-07-15	$34.19	$34.19	$33.51	$33.75	$26.12	7,439
2016-07-14	$34.26	$34.34	$34.22	$34.24	$26.50	10,341
2016-07-13	$34.00	$34.04	$33.92	$34.04	$26.34	10,430
2016-07-12	$34.38	$34.39	$34.08	$34.15	$26.43	20,184
2016-07-11	$33.29	$33.52	$33.29	$33.46	$25.90	5,067
2016-07-08	$32.86	$32.99	$32.77	$32.86	$25.43	13,819
2016-07-07	$32.15	$32.21	$31.86	$31.99	$24.76	14,398
2016-07-06	$31.90	$32.09	$31.65	$32.09	$24.84	13,169
2016-07-05	$32.84	$32.87	$32.45	$32.51	$25.16	4,581
2016-07-01	$34.70	$34.86	$34.67	$34.86	$26.98	7,195
2016-06-30	$34.16	$34.58	$34.16	$34.39	$26.62	15,668
2016-06-29	$34.46	$34.57	$34.29	$34.44	$26.65	5,795
2016-06-28	$34.15	$34.25	$33.69	$34.24	$26.50	15,372
2016-06-27	$33.44	$33.70	$33.32	$33.70	$26.08	14,913
2016-06-24	$37.08	$37.08	$35.64	$35.69	$27.62	12,814
2016-06-23	$39.51	$40.00	$39.51	$40.00	$30.96	2,147
2016-06-22	$38.90	$39.15	$38.90	$39.01	$30.19	2,941
2016-06-21	$38.23	$38.86	$38.23	$38.72	$29.97	8,937
2016-06-20	$38.44	$38.44	$38.08	$38.09	$29.48	7,112
2016-06-17	$37.00	$37.20	$36.74	$37.12	$28.73	11,922
2016-06-16	$35.74	$36.48	$35.71	$36.37	$28.15	3,970
2016-06-15	$36.50	$36.85	$36.47	$36.47	$28.23	12,676
2016-06-14	$36.81	$36.81	$36.37	$36.50	$28.25	11,076
2016-06-13	$37.75	$37.81	$37.40	$37.41	$28.95	5,224
2016-06-10	$38.42	$38.50	$38.33	$38.42	$29.73	2,993
2016-06-09	$39.73	$39.93	$39.72	$39.93	$30.90	5,367
2016-06-08	$40.41	$40.55	$40.38	$40.45	$31.31	7,383
2016-06-07	$40.85	$40.87	$40.74	$40.74	$31.53	8,607
2016-06-06	$40.73	$40.86	$40.73	$40.83	$31.60	5,917
2016-06-03	$40.65	$40.78	$40.42	$40.78	$31.56	8,523
2016-06-02	$40.70	$40.70	$40.43	$40.59	$31.41	8,596
2016-06-01	$40.53	$40.86	$40.53	$40.70	$31.50	5,148
2016-05-31	$40.44	$40.64	$40.37	$40.37	$31.24	2,869
2016-05-27	$40.29	$40.33	$40.18	$40.33	$31.21	2,076
2016-05-26	$40.33	$40.41	$40.25	$40.41	$31.27	1,377
2016-05-25	$40.15	$40.25	$40.14	$40.14	$29.91	3,813
2016-05-24	$39.64	$39.64	$39.38	$39.52	$29.45	4,199
2016-05-23	$39.07	$39.07	$38.84	$39.00	$29.06	2,735
2016-05-20	$38.84	$38.90	$38.57	$38.57	$28.74	2,603
2016-05-19	$38.75	$38.75	$38.45	$38.64	$28.79	3,319
2016-05-18	$36.61	$36.92	$36.49	$36.60	$27.27	4,625
2016-05-17	$36.80	$36.96	$36.64	$36.68	$27.33	5,953
2016-05-16	$36.84	$37.14	$36.84	$37.12	$27.66	6,783
2016-05-13	$36.69	$36.71	$36.46	$36.57	$27.25	15,354
2016-05-12	$37.20	$37.20	$36.79	$36.94	$26.16	5,051
2016-05-11	$37.04	$37.14	$36.92	$36.95	$26.17	6,189
2016-05-10	$37.10	$37.17	$36.96	$37.01	$26.22	9,043
2016-05-09	$36.84	$36.88	$36.79	$36.88	$26.12	2,564
2016-05-06	$37.66	$37.67	$36.36	$36.49	$25.85	4,945
2016-05-05	$38.41	$38.41	$38.10	$38.10	$26.01	3,101
2016-05-04	$39.05	$39.10	$39.03	$39.03	$26.64	1,955
2016-05-03	$39.19	$39.41	$38.93	$39.26	$26.80	5,225
2016-05-02	$39.67	$40.01	$39.67	$39.95	$27.27	1,808
2016-04-29	$39.44	$39.44	$39.26	$39.33	$26.85	3,200
2016-04-28	$39.05	$39.51	$39.05	$39.35	$26.86	6,172
2016-04-27	$38.79	$38.90	$38.79	$38.90	$26.55	3,210
2016-04-26	$39.28	$39.35	$38.95	$39.14	$26.72	3,374
2016-04-25	$38.85	$38.85	$38.66	$38.82	$26.50	3,441
2016-04-22	$39.26	$39.31	$39.11	$39.31	$26.83	3,034
2016-04-21	$39.91	$40.23	$39.86	$39.98	$27.29	1,858
2016-04-20	$40.61	$40.61	$40.47	$40.52	$27.66	2,224
2016-04-19	$40.19	$40.19	$40.03	$40.13	$27.39	4,457
2016-04-18	$39.81	$39.95	$39.81	$39.93	$27.26	2,403
2016-04-15	$39.69	$39.71	$39.67	$39.71	$27.11	11,406
2016-04-14	$40.18	$40.18	$40.03	$40.05	$27.34	7,613
2016-04-13	$40.24	$40.58	$40.24	$40.53	$27.67	3,162
2016-04-12	$39.70	$40.06	$39.65	$40.06	$27.35	2,837
2016-04-11	$39.34	$39.34	$39.18	$39.18	$26.75	5,550
2016-04-08	$39.23	$39.23	$39.07	$39.07	$26.67	2,395
2016-04-07	$38.64	$38.71	$38.40	$38.49	$26.27	4,134
2016-04-06	$39.28	$39.52	$39.28	$39.52	$26.98	2,161
2016-04-05	$39.20	$39.20	$38.98	$38.98	$26.61	3,570
2016-04-04	$40.04	$40.08	$39.66	$39.66	$27.07	2,746
2016-04-01	$39.16	$39.49	$39.16	$39.49	$26.96	5,367
2016-03-31	$39.79	$39.79	$39.59	$39.59	$27.03	2,539
2016-03-30	$39.80	$40.00	$39.79	$39.90	$27.24	4,435
2016-03-29	$39.09	$39.68	$39.09	$39.65	$27.07	3,526
2016-03-28	$38.84	$39.15	$38.56	$39.11	$26.70	2,884
2016-03-24	$38.88	$39.15	$38.81	$38.94	$26.58	6,564
2016-03-23	$39.74	$39.80	$39.55	$39.56	$27.01	2,751
2016-03-22	$40.05	$40.26	$40.04	$40.26	$27.48	6,807
2016-03-21	$40.31	$40.38	$40.01	$40.05	$27.34	3,046
2016-03-18	$40.28	$40.28	$40.01	$40.13	$27.40	2,030
2016-03-17	$40.29	$40.52	$40.28	$40.52	$27.66	4,579
2016-03-16	$39.99	$40.43	$39.90	$40.43	$27.60	3,909
2016-03-15	$40.14	$40.33	$40.08	$40.33	$27.53	4,496
2016-03-14	$40.69	$40.73	$40.64	$40.72	$27.79	1,894
2016-03-11	$40.73	$40.83	$40.61	$40.83	$27.87	5,790
2016-03-10	$39.96	$40.10	$39.16	$39.48	$26.95	7,368
2016-03-09	$39.13	$39.26	$39.01	$39.01	$26.63	3,595
2016-03-08	$38.93	$39.22	$38.92	$38.93	$26.58	7,070
2016-03-07	$39.14	$39.14	$38.94	$38.99	$26.62	5,077
2016-03-04	$38.59	$38.70	$38.53	$38.66	$26.39	1,801
2016-03-03	$38.25	$38.52	$38.13	$38.51	$26.29	110,476
2016-03-02	$37.96	$38.26	$37.86	$38.26	$26.12	4,332
2016-03-01	$37.43	$37.89	$37.42	$37.87	$25.85	10,725
2016-02-29	$36.91	$36.97	$36.70	$36.70	$25.05	5,651
2016-02-26	$37.43	$37.61	$37.40	$37.47	$25.58	5,267
2016-02-25	$37.33	$37.33	$37.01	$37.21	$25.40	4,986
2016-02-24	$36.89	$37.47	$36.89	$37.47	$25.58	3,689
2016-02-23	$38.02	$38.02	$37.57	$37.57	$25.64	10,864
2016-02-22	$37.97	$38.13	$37.92	$37.98	$25.93	7,565
2016-02-19	$37.50	$37.76	$37.50	$37.73	$25.76	4,715
2016-02-18	$38.24	$38.24	$38.04	$38.04	$25.97	7,800
2016-02-17	$38.76	$39.06	$38.52	$38.91	$26.56	14,968
2016-02-16	$37.64	$37.73	$37.01	$37.52	$25.61	9,508
2016-02-12	$36.83	$37.05	$36.83	$36.91	$25.20	5,311
2016-02-11	$36.81	$36.82	$36.44	$36.56	$24.96	4,007
2016-02-10	$37.81	$38.02	$37.74	$38.02	$25.95	2,782
2016-02-09	$36.92	$37.32	$36.92	$37.28	$25.45	14,158
2016-02-08	$37.45	$37.62	$37.16	$37.62	$25.68	6,805
2016-02-05	$39.35	$39.35	$38.24	$38.28	$26.13	15,032
2016-02-04	$39.49	$39.82	$39.48	$39.82	$27.18	2,158
2016-02-03	$39.58	$40.17	$39.57	$40.17	$27.42	4,345
2016-02-02	$39.99	$39.99	$39.66	$39.66	$27.07	7,442
2016-02-01	$40.21	$40.98	$40.21	$40.72	$27.80	7,036
2016-01-29	$40.42	$40.72	$40.42	$40.72	$27.80	3,907
2016-01-28	$40.12	$40.12	$39.84	$40.01	$27.31	4,734
2016-01-27	$40.86	$41.02	$40.51	$40.51	$27.65	3,866
2016-01-26	$41.27	$41.61	$41.25	$41.61	$28.40	11,157
2016-01-25	$41.99	$41.99	$41.81	$41.82	$28.55	7,033
2016-01-22	$42.02	$42.06	$41.81	$41.92	$28.61	5,765
2016-01-21	$40.57	$41.08	$40.50	$41.08	$28.04	9,354
2016-01-20	$41.31	$41.31	$40.65	$41.05	$28.02	8,051
2016-01-19	$42.50	$42.69	$42.15	$42.42	$28.96	12,118
2016-01-15	$42.43	$42.94	$42.43	$42.72	$29.16	17,611
2016-01-14	$43.39	$43.50	$43.11	$43.45	$29.66	14,527
2016-01-13	$44.30	$44.31	$43.54	$43.70	$29.83	118,265
2016-01-12	$43.89	$44.25	$43.81	$44.25	$30.20	10,938
2016-01-11	$43.87	$43.95	$43.63	$43.87	$29.95	2,118
2016-01-08	$43.78	$43.92	$43.47	$43.47	$29.67	3,126
2016-01-07	$43.67	$43.76	$43.47	$43.70	$29.83	8,586
2016-01-06	$44.65	$44.78	$44.63	$44.71	$30.52	2,163
2016-01-05	$45.24	$45.49	$45.18	$45.44	$31.02	3,306
2016-01-04	$45.68	$46.02	$45.68	$46.02	$31.41	1,193
2015-12-31	$46.52	$46.67	$46.36	$46.38	$31.66	2,531
2015-12-30	$47.13	$47.13	$46.94	$47.02	$32.10	1,903
2015-12-29	$47.00	$47.25	$46.82	$47.23	$32.24	3,321
2015-12-28	$46.98	$46.98	$46.77	$46.97	$32.06	2,656
2015-12-24	$46.77	$47.01	$46.77	$46.91	$32.02	5,828
2015-12-23	$46.69	$46.95	$46.61	$46.90	$32.01	2,068
2015-12-22	$46.82	$47.27	$46.82	$47.27	$32.27	6,776
2015-12-21	$46.89	$46.89	$46.57	$46.71	$31.89	4,797
2015-12-18	$46.24	$46.24	$46.10	$46.13	$31.49	4,538
2015-12-17	$46.69	$46.69	$46.16	$46.24	$31.57	1,430
2015-12-16	$46.18	$46.73	$46.18	$46.73	$31.90	1,958
2015-12-15	$45.16	$45.38	$44.99	$45.10	$30.79	29,732
2015-12-14	$43.74	$44.15	$43.74	$44.01	$30.04	3,506
2015-12-11	$44.26	$44.26	$43.97	$44.00	$30.04	6,402
2015-12-10	$44.63	$44.66	$44.48	$44.49	$30.37	1,721
2015-12-09	$44.89	$45.03	$44.51	$44.92	$30.66	26,461
2015-12-08	$44.58	$44.69	$44.58	$44.67	$30.49	8,141
2015-12-07	$44.73	$44.77	$44.63	$44.64	$30.47	3,303
2015-12-04	$44.62	$45.02	$44.62	$45.00	$30.72	9,794
2015-12-03	$44.33	$44.59	$44.31	$44.45	$30.34	7,528
2015-12-02	$43.89	$43.98	$43.84	$43.98	$30.02	1,643
2015-12-01	$44.19	$44.49	$44.19	$44.42	$30.32	4,812
2015-11-30	$43.81	$43.81	$43.81	$43.81	$29.91	745
2015-11-27	$43.78	$43.78	$43.72	$43.72	$29.85	813
2015-11-25	$43.74	$43.77	$43.60	$43.60	$29.76	2,468
2015-11-24	$43.59	$43.87	$43.54	$43.87	$29.95	3,589
2015-11-23	$43.14	$43.14	$43.14	$43.14	$29.45	775
2015-11-20	$43.21	$43.23	$43.13	$43.14	$29.45	1,329
2015-11-19	$43.69	$43.69	$43.58	$43.58	$29.75	1,662
2015-11-18	$42.89	$43.32	$42.89	$43.21	$29.50	3,634
2015-11-17	$43.01	$43.01	$42.78	$42.78	$29.20	899
2015-11-16	$42.60	$42.97	$42.60	$42.97	$29.33	1,644
2015-11-13	$42.50	$42.50	$42.47	$42.50	$29.01	1,466
2015-11-12	$42.76	$42.76	$42.70	$42.75	$29.18	2,489
2015-11-11	$42.99	$43.08	$42.99	$43.03	$29.37	2,780
2015-11-10	$42.47	$42.65	$42.45	$42.65	$29.11	6,850
2015-11-09	$42.57	$42.81	$42.57	$42.81	$29.22	4,992
2015-11-06	$42.56	$42.68	$42.54	$42.68	$29.14	1,371
2015-11-05	$42.75	$42.78	$42.55	$42.78	$29.20	1,568
2015-11-04	$43.25	$43.25	$42.63	$42.80	$29.22	3,102
2015-11-03	$44.03	$44.20	$43.99	$44.20	$30.17	4,928
2015-11-02	$44.57	$44.73	$44.46	$44.73	$30.53	4,706
2015-10-30	$44.17	$44.27	$44.03	$44.03	$30.06	5,076
2015-10-29	$43.96	$44.08	$43.90	$44.08	$30.09	1,700
2015-10-28	$44.32	$44.47	$43.80	$44.15	$30.14	6,967
2015-10-27	$44.05	$44.05	$43.95	$43.95	$30.00	2,222
2015-10-26	$44.04	$44.11	$43.86	$44.05	$30.07	6,577
2015-10-23	$43.69	$43.97	$43.69	$43.91	$29.97	1,925
2015-10-22	$43.82	$43.87	$43.80	$43.87	$29.94	3,872
2015-10-21	$44.07	$44.07	$43.97	$44.06	$30.08	1,290
2015-10-20	$44.08	$44.13	$43.98	$44.13	$30.13	2,958
2015-10-19	$43.57	$43.70	$43.57	$43.70	$29.83	1,265
2015-10-16	$43.66	$43.77	$43.57	$43.77	$29.88	1,649
2015-10-15	$43.41	$43.77	$43.41	$43.64	$29.79	5,616
2015-10-14	$43.35	$43.38	$43.35	$43.38	$29.61	3,846
2015-10-13	$43.38	$43.38	$43.08	$43.09	$29.42	5,407
2015-10-12	$43.71	$43.71	$43.62	$43.63	$29.78	1,516
2015-10-09	$44.00	$44.04	$43.88	$43.95	$30.00	1,528
2015-10-08	$43.08	$43.78	$43.08	$43.78	$29.89	103,893
2015-10-07	$43.00	$43.09	$43.00	$43.01	$29.36	6,249
2015-10-06	$42.91	$43.01	$42.87	$42.96	$29.33	2,575
2015-10-05	$42.51	$42.82	$42.39	$42.74	$29.18	4,566
2015-10-02	$41.38	$42.08	$41.34	$42.08	$28.73	7,978
2015-10-01	$41.15	$41.49	$41.10	$41.49	$28.32	3,673
2015-09-30	$41.13	$41.13	$40.70	$40.92	$27.93	2,768
2015-09-29	$40.76	$41.09	$40.70	$41.02	$28.00	4,427
2015-09-28	$41.45	$41.45	$41.06	$41.17	$28.10	2,448
2015-09-25	$41.56	$41.80	$41.40	$41.40	$28.26	3,484
2015-09-24	$40.72	$41.07	$40.39	$40.95	$27.95	20,688
2015-09-23	$40.72	$40.88	$40.59	$40.80	$27.85	4,030
2015-09-22	$40.17	$40.44	$40.02	$40.43	$27.60	5,732
2015-09-21	$41.53	$41.53	$41.19	$41.28	$28.18	1,892
2015-09-18	$41.57	$41.95	$41.34	$41.50	$28.33	5,938
2015-09-17	$42.01	$42.73	$41.83	$41.99	$28.66	8,226
2015-09-16	$42.03	$42.16	$41.91	$42.05	$28.71	3,109
2015-09-15	$41.48	$41.61	$41.42	$41.61	$28.40	2,287
2015-09-14	$40.91	$41.04	$40.91	$41.02	$28.00	2,159
2015-09-11	$41.19	$41.42	$41.19	$41.31	$28.20	3,723
2015-09-10	$40.91	$41.63	$40.91	$41.40	$28.26	5,752
2015-09-09	$41.15	$41.27	$40.34	$40.39	$27.57	7,326
2015-09-08	$40.75	$41.04	$40.62	$40.99	$27.98	4,993
2015-09-04	$39.16	$39.36	$39.03	$39.36	$26.87	5,181
2015-09-03	$40.12	$40.24	$39.65	$39.79	$27.16	6,121
2015-09-02	$40.10	$40.30	$39.83	$40.30	$27.51	8,395
2015-09-01	$39.92	$40.02	$39.45	$39.45	$26.93	18,120
2015-08-31	$40.78	$41.12	$40.78	$40.97	$27.97	4,244
2015-08-28	$40.00	$40.33	$39.96	$40.22	$27.46	7,091
2015-08-27	$39.57	$40.01	$39.57	$40.01	$27.31	12,617
2015-08-26	$40.19	$40.81	$39.51	$40.71	$27.79	16,864
2015-08-25	$40.71	$40.71	$38.83	$39.23	$26.78	25,427
2015-08-24	$39.93	$41.00	$39.63	$40.52	$27.66	19,945
2015-08-21	$41.57	$41.74	$40.71	$40.92	$27.93	15,127
2015-08-20	$41.49	$41.50	$41.10	$41.10	$28.06	14,003
2015-08-19	$41.67	$42.20	$41.66	$41.88	$28.59	5,911
2015-08-18	$42.05	$42.05	$41.88	$41.88	$28.59	7,370
2015-08-17	$41.86	$41.91	$41.86	$41.91	$28.61	6,429
2015-08-14	$41.90	$42.12	$41.85	$42.07	$28.72	3,517
2015-08-13	$42.52	$42.62	$42.32	$42.50	$29.01	45,441
2015-08-12	$42.51	$42.93	$42.28	$42.93	$29.31	10,819
2015-08-11	$43.08	$43.25	$43.00	$43.25	$29.52	36,897
2015-08-10	$42.55	$43.00	$42.55	$43.00	$29.35	1,895
2015-08-07	$41.91	$42.30	$41.91	$42.30	$28.88	993
2015-08-06	$42.41	$42.41	$42.17	$42.21	$28.81	5,285
2015-08-05	$42.39	$42.39	$42.14	$42.17	$28.79	2,465
2015-08-04	$42.00	$42.18	$41.77	$41.77	$28.51	15,407
2015-08-03	$41.45	$41.45	$41.03	$41.21	$28.13	9,616
2015-07-31	$41.24	$41.37	$41.24	$41.28	$28.18	1,107
2015-07-30	$40.71	$40.93	$40.71	$40.93	$27.94	11,963
2015-07-29	$41.11	$41.37	$41.03	$41.03	$28.01	4,743
2015-07-28	$40.79	$41.01	$40.79	$41.01	$28.00	1,536
2015-07-27	$40.69	$40.69	$40.63	$40.63	$27.74	602
2015-07-24	$40.34	$40.34	$40.19	$40.19	$27.44	3,262
2015-07-23	$40.59	$40.77	$40.54	$40.54	$27.67	3,010
2015-07-22	$40.21	$40.25	$40.21	$40.25	$27.48	1,352
2015-07-21	$40.35	$40.36	$40.24	$40.34	$27.54	2,438
2015-07-20	$40.08	$40.23	$40.05	$40.15	$27.41	4,982
2015-07-17	$39.78	$39.86	$39.72	$39.72	$27.11	2,101
2015-07-16	$39.80	$39.87	$39.69	$39.69	$27.09	9,931
2015-07-15	$39.46	$39.56	$39.10	$39.13	$26.71	4,141
2015-07-14	$39.20	$39.20	$39.12	$39.20	$26.76	1,535
2015-07-13	$39.10	$39.10	$39.02	$39.04	$26.65	1,073
2015-07-10	$38.85	$39.00	$38.68	$39.00	$26.62	3,313
2015-07-09	$37.59	$37.59	$37.18	$37.25	$25.43	2,631
2015-07-08	$37.09	$37.15	$36.82	$36.94	$25.22	5,737
2015-07-07	$36.93	$38.40	$36.77	$38.06	$25.98	16,728
2015-07-06	$37.72	$37.73	$37.30	$37.44	$25.55	4,596
2015-07-02	$38.60	$38.60	$38.39	$38.51	$26.29	19,466
2015-07-01	$38.64	$38.72	$38.22	$38.22	$26.09	4,931
2015-06-30	$38.95	$38.95	$38.30	$38.71	$26.43	7,402
2015-06-29	$38.73	$38.89	$38.43	$38.49	$26.27	5,208
2015-06-26	$39.15	$39.15	$39.00	$39.00	$26.62	1,845
2015-06-25	$39.10	$39.35	$39.00	$39.00	$26.62	5,274
2015-06-24	$39.23	$39.28	$38.98	$39.10	$26.69	5,325
2015-06-23	$38.66	$38.77	$38.66	$38.77	$26.47	2,949
2015-06-22	$38.95	$39.28	$38.95	$39.02	$26.64	2,239
2015-06-19	$38.30	$38.39	$38.28	$38.30	$26.15	3,965
2015-06-18	$38.38	$39.47	$38.38	$39.47	$26.94	10,469
2015-06-17	$37.71	$37.98	$37.42	$37.98	$25.93	5,197
2015-06-16	$38.01	$38.01	$37.95	$38.01	$25.94	2,333
2015-06-15	$37.89	$38.24	$37.78	$38.24	$26.10	11,346
2015-06-12	$38.27	$38.70	$38.18	$38.62	$26.36	8,125
2015-06-11	$38.56	$38.86	$38.56	$38.81	$26.49	5,749
2015-06-10	$38.46	$38.53	$38.32	$38.41	$26.22	2,366
2015-06-09	$37.72	$38.04	$37.72	$37.78	$25.79	13,782
2015-06-08	$37.88	$37.92	$37.72	$37.77	$25.78	10,293
2015-06-05	$37.50	$37.82	$37.50	$37.68	$25.72	2,626
2015-06-04	$38.68	$39.03	$38.05	$38.21	$26.08	27,830
2015-06-03	$38.82	$38.82	$38.57	$38.68	$26.40	7,015
2015-06-02	$37.79	$38.41	$37.79	$38.01	$25.95	6,663
2015-06-01	$37.54	$37.54	$37.10	$37.25	$25.43	4,777
2015-05-29	$37.51	$37.62	$37.39	$37.62	$25.68	2,968
2015-05-28	$37.58	$37.86	$37.56	$37.86	$25.84	4,980
2015-05-27	$37.75	$37.98	$37.75	$37.98	$25.92	2,864

Ageas SA/NV (AGESY) News Headlines

Recent Ageas SA/NV (AGESY) News

Similar Companies to Ageas SA/NV (AGESY) in the None Industry

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

Ageas SA/NV (AGESY) Exchange: PINK