Air Liquide S.A (AIQUY) Stock

Data as of April 26, 2024

$39.67 ($0.29) 0.74%

Air Liquide S.A - Daily Information

Click for more stock information on Air Liquide S.A.

Daily Information	Data
Date	April 26, 2024
Open	$39.42
Previous Close	$39.67
High	$39.68
Low	$39.31
Adjusted Open	$39.42
Previous Adjusted Close	$39.67
Adjusted High	$39.68
Adjusted Low	$39.31

About Air Liquide S.A (AIQUY)

Air Liquide SA is a France-based company engaged in the production of oxygen, nitrogen, hydrogen and other industrial and medical gases. The Company divides its activities between Gas and Services and Engineering and Construction. Gas and Services activities are divided by customer segments: large industries, which manages production units for customers in the steel, chemicals and refining industries; industrial merchants, which supplies gases and services to industries of all sizes requiring variable quantities; healthcare, which supplies medical gases, among others; and electronics, which supplies gas and services for the production of semi-conductors, flat panels and photovoltaic panels. In May 2013, it acquired a majority of Healthy Sleep Solutions. In July 2013, it acquired HELP! and Ventamed. In September 2013, it acquired Voltaix Inc. In November 2013, Groupe Gorge acquired through its subsidiary the robotics business activities of Air Liquide SA's Air Liquide Welding France.

Invest in Air Liquide S.A (AIQUY)

Built to help smart investors invest smarter.

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

Investing built for a better future.

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

Historical Stock Data for Air Liquide S.A (AIQUY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$39.42	$39.68	$39.31	$39.67	$39.67	89,919
2024-04-25	$38.65	$39.52	$38.50	$39.38	$39.38	94,966
2024-04-24	$40.17	$40.17	$39.62	$39.81	$39.81	80,551
2024-04-23	$40.41	$40.84	$40.36	$40.82	$40.82	93,441
2024-04-22	$39.81	$40.23	$39.76	$40.00	$40.00	77,149
2024-04-19	$40.02	$40.03	$39.77	$39.96	$39.96	70,920
2024-04-18	$39.71	$39.92	$39.51	$39.62	$39.62	102,210
2024-04-17	$39.83	$39.95	$39.52	$39.69	$39.69	139,859
2024-04-16	$39.43	$39.60	$39.25	$39.39	$39.39	121,160
2024-04-15	$40.14	$40.25	$39.64	$39.65	$39.65	118,805
2024-04-12	$39.81	$39.93	$39.62	$39.66	$39.66	141,000
2024-04-11	$40.56	$40.62	$39.91	$40.58	$40.58	98,442
2024-04-10	$40.04	$40.31	$39.94	$40.17	$40.17	58,506
2024-04-09	$40.86	$40.87	$40.57	$40.75	$40.75	66,150
2024-04-08	$40.89	$40.92	$40.74	$40.75	$40.75	66,150
2024-04-05	$40.38	$40.73	$40.20	$40.73	$40.73	128,254
2024-04-04	$41.30	$41.37	$40.64	$40.73	$40.73	128,254
2024-04-03	$41.10	$41.59	$41.10	$41.30	$41.30	68,489
2024-04-02	$41.19	$41.33	$41.09	$41.30	$41.30	68,489
2024-04-01	$42.00	$42.00	$41.02	$41.44	$41.44	99,144
2024-03-28	$41.73	$41.81	$41.55	$41.69	$41.69	134,606
2024-03-27	$41.74	$41.95	$41.67	$41.95	$41.95	130,622
2024-03-26	$41.67	$41.74	$41.55	$41.60	$41.60	87,222
2024-03-25	$41.33	$41.54	$41.32	$41.34	$41.34	119,455
2024-03-22	$41.16	$41.27	$40.95	$41.19	$41.19	103,843
2024-03-21	$42.00	$42.10	$41.82	$42.03	$42.03	83,007
2024-03-20	$42.25	$42.75	$42.21	$42.69	$42.69	59,046
2024-03-19	$42.22	$42.47	$42.18	$42.18	$42.18	110,888
2024-03-18	$42.29	$42.29	$42.00	$42.12	$42.12	70,356
2024-03-15	$42.76	$42.81	$42.38	$42.51	$42.51	75,949
2024-03-14	$42.69	$42.73	$42.29	$42.62	$42.62	70,584
2024-03-13	$42.61	$42.71	$42.51	$42.62	$42.62	70,384
2024-03-12	$42.12	$42.44	$42.01	$42.12	$42.12	110,945
2024-03-11	$41.96	$42.22	$41.74	$42.12	$42.12	110,933
2024-03-08	$42.40	$42.43	$42.14	$42.14	$42.14	78,556
2024-03-07	$42.09	$42.42	$42.09	$42.29	$42.29	192,672
2024-03-06	$41.44	$41.67	$41.39	$41.53	$41.53	68,098
2024-03-05	$41.03	$41.22	$40.93	$41.02	$41.02	221,489
2024-03-04	$41.02	$41.36	$40.98	$41.28	$41.28	73,008
2024-03-01	$40.56	$40.59	$40.33	$40.59	$40.59	79,470
2024-02-29	$40.75	$40.82	$40.44	$40.63	$40.63	71,752
2024-02-28	$40.71	$40.93	$40.66	$40.76	$40.76	62,929
2024-02-27	$41.01	$41.20	$40.94	$40.98	$40.98	81,228
2024-02-26	$41.15	$41.15	$41.02	$41.04	$41.04	85,928
2024-02-23	$40.98	$41.05	$40.85	$40.93	$40.93	342,836
2024-02-22	$39.79	$40.22	$39.79	$40.12	$40.12	97,288
2024-02-21	$39.94	$40.18	$39.90	$40.18	$40.18	367,767
2024-02-20	$39.92	$40.34	$39.90	$40.30	$40.30	226,808
2024-02-16	$36.51	$36.93	$36.48	$36.71	$36.71	91,210
2024-02-15	$36.23	$36.58	$36.23	$36.58	$36.58	321,466
2024-02-14	$36.17	$36.47	$36.14	$36.43	$36.43	260,175
2024-02-13	$35.90	$36.05	$35.78	$35.96	$35.96	121,510
2024-02-12	$36.09	$36.34	$36.04	$36.17	$36.17	134,966
2024-02-09	$36.22	$36.23	$35.98	$36.10	$36.10	103,713
2024-02-08	$36.27	$36.30	$35.92	$36.05	$36.05	365,569
2024-02-07	$36.83	$36.84	$36.62	$36.75	$36.75	94,712
2024-02-06	$36.54	$36.99	$36.53	$36.87	$36.87	188,606
2024-02-05	$36.10	$36.12	$35.69	$36.04	$36.04	103,179
2024-02-02	$37.00	$37.06	$36.85	$36.95	$36.95	126,719
2024-02-01	$37.32	$37.72	$37.24	$37.65	$37.65	104,450
2024-01-31	$37.80	$37.89	$37.32	$37.36	$37.36	114,727
2024-01-30	$37.45	$37.54	$37.35	$37.47	$37.47	87,343
2024-01-29	$37.06	$37.43	$37.04	$37.38	$37.38	102,258
2024-01-26	$37.27	$37.31	$37.12	$37.20	$37.20	64,202
2024-01-25	$37.19	$37.34	$37.03	$37.30	$37.30	101,529
2024-01-24	$37.64	$37.64	$37.36	$37.37	$37.37	85,224
2024-01-23	$36.84	$36.92	$36.66	$36.87	$36.87	116,094
2024-01-22	$37.63	$37.75	$37.55	$37.55	$37.55	113,207
2024-01-19	$37.75	$37.84	$37.47	$37.84	$37.84	95,812
2024-01-18	$38.04	$38.16	$37.84	$38.14	$38.14	182,122
2024-01-17	$37.67	$37.78	$37.46	$37.78	$37.78	107,571
2024-01-16	$38.02	$38.20	$37.88	$38.00	$38.00	78,809
2024-01-12	$38.35	$38.50	$38.28	$38.36	$38.36	87,198
2024-01-11	$38.08	$38.17	$37.72	$38.02	$38.02	76,646
2024-01-10	$37.30	$37.68	$37.30	$37.56	$37.56	64,686
2024-01-09	$37.24	$37.38	$37.23	$37.28	$37.28	67,603
2024-01-08	$37.44	$37.60	$37.41	$37.59	$37.59	64,412
2024-01-05	$37.23	$37.65	$37.18	$37.27	$37.27	67,209
2024-01-04	$37.48	$37.67	$37.47	$37.53	$37.53	65,443
2024-01-03	$37.49	$37.56	$37.23	$37.41	$37.41	107,342
2024-01-02	$38.15	$38.34	$37.98	$38.01	$38.01	135,691
2023-12-29	$39.01	$39.12	$38.88	$38.95	$38.95	62,260
2023-12-28	$39.11	$39.19	$38.96	$39.01	$39.01	95,321
2023-12-27	$39.20	$39.34	$39.17	$39.32	$39.32	66,724
2023-12-26	$39.22	$39.32	$38.97	$39.28	$39.28	50,131
2023-12-22	$39.24	$39.24	$38.92	$39.00	$39.00	69,703
2023-12-21	$38.84	$38.95	$38.70	$38.95	$38.95	127,136
2023-12-20	$38.81	$39.06	$38.52	$38.52	$38.52	91,393
2023-12-19	$38.75	$38.92	$38.65	$38.73	$38.73	78,646
2023-12-18	$38.40	$38.43	$38.21	$38.37	$38.37	379,995
2023-12-15	$38.38	$38.57	$38.10	$38.15	$38.15	556,110
2023-12-14	$38.31	$38.58	$38.27	$38.38	$38.38	547,470
2023-12-13	$38.65	$39.22	$38.51	$39.18	$39.18	2,117,708
2023-12-12	$38.17	$38.60	$38.13	$38.46	$38.46	122,018
2023-12-11	$37.84	$38.02	$37.83	$37.98	$37.98	62,897
2023-12-08	$37.42	$37.79	$37.42	$37.74	$37.74	134,140
2023-12-07	$37.43	$37.61	$37.35	$37.52	$37.52	87,524
2023-12-06	$37.36	$37.43	$37.17	$37.17	$37.17	68,037
2023-12-05	$37.58	$37.65	$37.50	$37.63	$37.63	83,847
2023-12-04	$37.30	$37.48	$37.14	$37.35	$37.35	119,202
2023-12-01	$37.50	$37.75	$37.35	$37.64	$37.64	1,097,307
2023-11-30	$38.01	$38.10	$37.66	$37.70	$37.70	1,022,497
2023-11-29	$38.09	$38.20	$37.99	$38.06	$38.06	68,176
2023-11-28	$38.16	$38.37	$38.11	$38.18	$38.18	93,043
2023-11-27	$38.01	$38.10	$37.92	$38.06	$38.06	59,457
2023-11-24	$37.78	$38.02	$37.74	$38.02	$38.02	74,138
2023-11-22	$37.55	$37.64	$37.47	$37.57	$37.57	53,820
2023-11-21	$37.44	$37.58	$37.37	$37.41	$37.41	67,416
2023-11-20	$37.13	$37.37	$37.09	$37.33	$37.33	62,553
2023-11-17	$36.99	$37.10	$36.90	$37.10	$37.10	116,327
2023-11-16	$36.62	$36.74	$36.53	$36.72	$36.72	89,685
2023-11-15	$36.31	$36.47	$36.30	$36.40	$36.40	126,415
2023-11-14	$36.48	$36.79	$36.46	$36.71	$36.71	74,987
2023-11-13	$35.58	$35.94	$35.58	$35.90	$35.90	96,564
2023-11-10	$35.44	$35.77	$35.17	$35.76	$35.76	91,455
2023-11-09	$35.51	$35.67	$35.15	$35.19	$35.19	95,759
2023-11-08	$34.82	$35.01	$34.81	$34.97	$34.97	80,903
2023-11-07	$34.95	$34.95	$34.63	$34.74	$34.74	86,848
2023-11-06	$34.91	$35.20	$34.82	$35.02	$35.02	185,342
2023-11-03	$34.99	$35.16	$34.93	$35.00	$35.00	218,878
2023-11-02	$35.15	$35.31	$34.93	$35.22	$35.22	213,577
2023-11-01	$34.21	$34.51	$34.15	$34.51	$34.51	100,625
2023-10-31	$34.18	$34.31	$34.03	$34.22	$34.22	123,692
2023-10-30	$33.89	$34.05	$33.76	$34.01	$34.01	167,061
2023-10-27	$33.87	$34.01	$33.60	$33.73	$33.73	86,629
2023-10-26	$33.41	$33.51	$33.16	$33.38	$33.38	152,846
2023-10-25	$32.77	$33.19	$32.74	$32.89	$32.89	117,131
2023-10-24	$32.49	$32.62	$32.39	$32.52	$32.52	180,664
2023-10-23	$32.29	$32.62	$32.18	$32.44	$32.44	143,480
2023-10-20	$32.50	$32.57	$32.23	$32.27	$32.27	134,762
2023-10-19	$33.08	$33.33	$32.93	$32.99	$32.99	158,317
2023-10-18	$33.21	$33.22	$32.94	$32.96	$32.96	222,646
2023-10-17	$33.40	$33.81	$33.37	$33.69	$33.69	148,496
2023-10-16	$33.76	$34.01	$33.71	$33.93	$33.93	90,729
2023-10-13	$33.98	$34.10	$33.73	$33.85	$33.85	102,274
2023-10-12	$34.67	$34.67	$34.18	$34.31	$34.31	102,120
2023-10-11	$34.71	$34.77	$34.46	$34.61	$34.61	108,137
2023-10-10	$34.04	$34.30	$34.04	$34.13	$34.13	141,712
2023-10-09	$33.23	$33.57	$33.16	$33.49	$33.49	84,007
2023-10-06	$32.97	$33.56	$32.85	$33.42	$33.42	158,999
2023-10-05	$33.09	$33.22	$32.87	$33.08	$33.08	181,176
2023-10-04	$32.96	$33.01	$32.63	$32.91	$32.91	142,139
2023-10-03	$32.50	$32.71	$32.50	$32.64	$32.64	149,481
2023-10-02	$33.08	$33.08	$32.74	$32.80	$32.80	107,293
2023-09-29	$34.17	$34.17	$33.59	$33.67	$33.67	103,636
2023-09-28	$33.65	$33.86	$33.51	$33.70	$33.70	162,518
2023-09-27	$33.51	$33.51	$33.03	$33.22	$33.22	129,944
2023-09-26	$33.62	$33.69	$33.45	$33.46	$33.46	92,426
2023-09-25	$33.76	$33.97	$33.58	$33.94	$33.94	94,987
2023-09-22	$34.02	$34.30	$33.95	$34.03	$34.03	112,245
2023-09-21	$34.16	$34.27	$33.91	$33.93	$33.93	93,870
2023-09-20	$34.63	$34.93	$34.26	$34.32	$34.32	89,521
2023-09-19	$35.22	$35.27	$35.05	$35.25	$35.25	88,195
2023-09-18	$35.14	$35.17	$34.92	$35.05	$35.05	73,509
2023-09-15	$35.67	$35.87	$35.66	$35.72	$35.72	75,505
2023-09-14	$35.13	$35.45	$35.13	$35.44	$35.44	78,838
2023-09-13	$35.23	$35.41	$35.07	$35.12	$35.12	54,523
2023-09-12	$35.52	$35.55	$35.29	$35.34	$35.34	56,076
2023-09-11	$35.66	$35.90	$35.62	$35.89	$35.89	105,035
2023-09-08	$35.45	$35.50	$35.27	$35.34	$35.34	70,894
2023-09-07	$35.39	$35.50	$35.22	$35.40	$35.40	104,650
2023-09-06	$35.25	$35.39	$35.15	$35.28	$35.28	65,517
2023-09-05	$35.37	$35.37	$34.97	$35.01	$35.01	66,329
2023-09-01	$36.44	$36.44	$35.95	$35.99	$35.99	61,540
2023-08-31	$36.39	$36.48	$36.04	$36.18	$36.18	51,105
2023-08-30	$36.32	$36.47	$36.19	$36.23	$36.23	63,017
2023-08-29	$35.56	$36.08	$35.56	$36.07	$36.07	92,740
2023-08-28	$35.60	$35.78	$35.60	$35.75	$35.75	84,935
2023-08-25	$35.29	$35.45	$34.93	$35.23	$35.23	67,963
2023-08-24	$35.27	$35.32	$35.06	$35.08	$35.08	92,811
2023-08-23	$35.00	$35.19	$34.96	$35.17	$35.17	60,408
2023-08-22	$35.02	$35.02	$34.76	$34.82	$34.82	103,612
2023-08-21	$34.98	$35.00	$34.73	$34.97	$34.97	345,653
2023-08-18	$34.58	$35.01	$34.57	$34.96	$34.96	134,400
2023-08-17	$35.20	$35.20	$34.74	$34.76	$34.76	241,244
2023-08-16	$35.16	$35.32	$34.93	$34.93	$34.93	173,075
2023-08-15	$35.36	$35.38	$35.06	$35.11	$35.11	94,254
2023-08-14	$35.13	$35.59	$35.09	$35.56	$35.56	291,601
2023-08-11	$35.50	$35.53	$35.30	$35.38	$35.38	122,295
2023-08-10	$35.81	$36.11	$35.66	$35.67	$35.67	472,114
2023-08-09	$35.06	$35.42	$35.06	$35.30	$35.30	209,738
2023-08-08	$34.74	$35.03	$34.65	$35.01	$35.01	99,970
2023-08-07	$35.00	$35.19	$34.85	$35.12	$35.12	58,556
2023-08-04	$34.61	$35.11	$34.61	$34.71	$34.71	64,746
2023-08-03	$34.53	$34.65	$34.27	$34.50	$34.50	92,571
2023-08-02	$35.12	$35.19	$34.78	$34.85	$34.85	214,567
2023-08-01	$35.52	$35.64	$35.37	$35.50	$35.50	93,597
2023-07-31	$35.98	$36.09	$35.84	$35.90	$35.90	74,565
2023-07-28	$35.87	$36.14	$35.80	$36.00	$36.00	83,514
2023-07-27	$35.41	$35.64	$35.24	$35.24	$35.24	92,185
2023-07-26	$34.64	$35.20	$34.64	$35.03	$35.03	91,318
2023-07-25	$34.88	$35.44	$34.88	$35.25	$35.25	250,109
2023-07-24	$35.45	$35.63	$35.42	$35.42	$35.42	926,818
2023-07-21	$35.77	$35.81	$35.65	$35.67	$35.67	638,238
2023-07-20	$35.69	$35.80	$35.54	$35.59	$35.59	1,080,077
2023-07-19	$35.44	$35.58	$35.33	$35.44	$35.44	240,592
2023-07-18	$35.74	$35.87	$35.68	$35.83	$35.83	125,478
2023-07-17	$35.69	$35.88	$35.65	$35.88	$35.88	117,989
2023-07-14	$36.10	$36.15	$35.94	$35.96	$35.96	92,733
2023-07-13	$35.64	$35.95	$35.60	$35.92	$35.92	155,763
2023-07-12	$34.87	$35.39	$34.87	$35.35	$35.35	124,355
2023-07-11	$34.46	$34.50	$34.23	$34.38	$34.38	80,604
2023-07-10	$34.27	$34.37	$34.14	$34.28	$34.28	124,528
2023-07-07	$33.74	$34.05	$33.63	$33.92	$33.92	88,923
2023-07-06	$34.03	$34.03	$33.51	$33.76	$33.76	92,068
2023-07-05	$34.87	$34.88	$34.64	$34.68	$34.68	671,695
2023-07-03	$35.82	$35.96	$35.72	$35.88	$35.88	69,694
2023-06-30	$36.00	$36.01	$35.75	$35.92	$35.92	129,862
2023-06-29	$35.31	$35.53	$35.31	$35.53	$35.53	119,117
2023-06-28	$35.40	$35.51	$35.36	$35.45	$35.45	174,700
2023-06-27	$34.99	$35.33	$34.93	$35.25	$35.25	130,895
2023-06-26	$34.78	$34.91	$34.76	$34.82	$34.82	96,281
2023-06-23	$34.20	$34.56	$34.20	$34.45	$34.45	75,228
2023-06-22	$34.91	$35.07	$34.91	$35.02	$35.02	80,147
2023-06-21	$35.02	$35.33	$34.91	$35.22	$35.22	96,754
2023-06-20	$35.40	$35.40	$35.11	$35.16	$35.16	262,898
2023-06-16	$35.73	$36.34	$35.64	$35.93	$35.93	264,029
2023-06-15	$34.72	$35.10	$34.70	$35.09	$35.09	70,973
2023-06-14	$34.52	$34.64	$34.25	$34.44	$34.44	90,283
2023-06-13	$34.00	$34.40	$33.98	$34.21	$34.21	83,270
2023-06-12	$33.83	$33.98	$33.73	$33.98	$33.98	115,198
2023-06-09	$33.88	$33.93	$33.56	$33.57	$33.57	133,005
2023-06-08	$33.71	$33.81	$33.61	$33.78	$33.78	51,949
2023-06-07	$33.66	$33.73	$33.47	$33.48	$33.48	62,467
2023-06-06	$33.70	$33.77	$33.62	$33.77	$33.77	76,197
2023-06-05	$33.98	$33.98	$33.76	$33.89	$33.89	149,749
2023-06-02	$34.26	$34.30	$34.05	$34.08	$34.08	80,444
2023-06-01	$33.48	$34.03	$33.48	$33.98	$33.98	367,399
2023-05-31	$33.55	$33.57	$33.19	$33.52	$33.52	350,168
2023-05-30	$34.26	$34.29	$34.12	$34.27	$34.27	400,740
2023-05-26	$33.84	$34.25	$33.81	$34.19	$34.19	145,052
2023-05-25	$33.73	$33.89	$33.69	$33.85	$33.85	106,312
2023-05-24	$33.66	$33.94	$33.64	$33.81	$33.81	128,636
2023-05-23	$34.70	$34.70	$34.25	$34.25	$34.25	88,350
2023-05-22	$35.12	$35.21	$35.01	$35.05	$35.05	54,407
2023-05-19	$35.10	$35.31	$35.10	$35.17	$35.17	60,951
2023-05-18	$34.72	$34.79	$34.60	$34.78	$34.78	56,348
2023-05-17	$34.78	$34.78	$34.55	$34.72	$34.72	56,752
2023-05-16	$34.69	$34.75	$34.55	$34.55	$34.55	120,079
2023-05-15	$34.86	$34.97	$34.68	$34.90	$34.90	103,791
2023-05-12	$34.88	$34.98	$34.61	$34.84	$34.84	119,016
2023-05-11	$34.65	$34.93	$34.52	$34.75	$34.75	67,839
2023-05-10	$35.30	$35.64	$34.94	$35.22	$34.59	227,493
2023-05-09	$35.54	$35.81	$35.44	$35.67	$35.03	57,161
2023-05-08	$36.07	$36.08	$35.89	$35.91	$35.27	66,320
2023-05-05	$35.80	$36.07	$35.78	$36.00	$35.36	135,594
2023-05-04	$35.62	$35.94	$35.55	$35.74	$35.10	96,327
2023-05-03	$35.88	$36.18	$35.78	$35.79	$35.15	137,120
2023-05-02	$35.62	$35.72	$35.38	$35.72	$35.08	136,354
2023-05-01	$36.00	$36.02	$35.78	$35.78	$35.14	36,160
2023-04-28	$35.61	$36.02	$35.61	$35.95	$35.31	57,300
2023-04-27	$35.71	$35.99	$35.69	$35.99	$35.35	83,112
2023-04-26	$35.56	$35.59	$35.18	$35.18	$34.55	624,311
2023-04-25	$35.94	$35.94	$35.56	$35.57	$34.93	624,902
2023-04-24	$35.87	$36.03	$35.84	$36.03	$35.39	102,078
2023-04-21	$35.54	$35.80	$35.46	$35.78	$35.14	71,628
2023-04-20	$35.47	$35.67	$35.42	$35.45	$34.81	101,984
2023-04-19	$35.23	$35.49	$35.23	$35.42	$34.79	100,338
2023-04-18	$35.12	$35.32	$35.07	$35.32	$34.69	85,561
2023-04-17	$34.98	$35.04	$34.86	$35.01	$35.01	105,952
2023-04-14	$34.99	$35.00	$34.69	$34.78	$34.78	242,734
2023-04-13	$35.13	$35.19	$34.97	$35.11	$35.11	321,778
2023-04-12	$34.92	$35.08	$34.80	$34.88	$34.88	124,087
2023-04-11	$34.55	$34.71	$34.55	$34.60	$34.60	85,060
2023-04-10	$33.50	$34.87	$33.50	$34.47	$34.47	56,961
2023-04-06	$34.22	$34.63	$34.22	$34.60	$34.60	85,861
2023-04-05	$33.86	$33.97	$33.73	$33.82	$33.82	65,835
2023-04-04	$33.69	$33.92	$33.65	$33.70	$33.70	85,104
2023-04-03	$33.31	$33.61	$33.30	$33.61	$33.61	87,715
2023-03-31	$33.52	$33.67	$33.39	$33.42	$33.42	79,270
2023-03-30	$33.15	$33.33	$33.15	$33.27	$33.27	229,978
2023-03-29	$32.59	$32.76	$32.58	$32.71	$32.71	265,200
2023-03-28	$32.48	$32.63	$32.39	$32.46	$32.46	142,009
2023-03-27	$32.24	$32.43	$32.12	$32.41	$32.41	72,651
2023-03-24	$32.21	$32.29	$31.95	$32.24	$32.24	84,353
2023-03-23	$32.84	$33.06	$32.38	$32.53	$32.53	80,155
2023-03-22	$32.59	$33.03	$32.55	$32.61	$32.61	203,011
2023-03-21	$32.47	$32.56	$32.18	$32.40	$32.40	75,114
2023-03-20	$32.21	$32.35	$32.18	$32.26	$32.26	86,643
2023-03-17	$31.39	$31.47	$31.11	$31.32	$31.32	204,235
2023-03-16	$31.20	$31.95	$31.13	$31.93	$31.93	83,602
2023-03-15	$31.09	$31.40	$30.85	$31.35	$31.35	53,364
2023-03-14	$31.90	$32.06	$31.82	$32.04	$32.04	92,951
2023-03-13	$31.28	$31.52	$31.24	$31.35	$31.35	74,703
2023-03-10	$31.69	$31.79	$31.29	$31.33	$31.33	93,221
2023-03-09	$31.63	$31.76	$31.36	$31.40	$31.40	285,907
2023-03-08	$31.20	$31.42	$31.15	$31.34	$31.34	346,773
2023-03-07	$31.94	$32.02	$31.37	$31.42	$31.42	116,006
2023-03-06	$31.82	$31.89	$31.64	$31.68	$31.68	79,046
2023-03-03	$31.83	$32.07	$31.66	$31.98	$31.98	72,687
2023-03-02	$31.58	$31.80	$31.56	$31.77	$31.77	211,627
2023-03-01	$32.03	$32.04	$31.71	$31.81	$31.81	107,899
2023-02-28	$31.78	$32.01	$31.72	$31.77	$31.77	119,610
2023-02-27	$31.95	$32.10	$31.90	$32.00	$32.00	424,299
2023-02-24	$31.11	$31.24	$30.99	$31.15	$31.15	156,103
2023-02-23	$31.59	$31.65	$31.34	$31.63	$31.63	75,273
2023-02-22	$31.85	$31.87	$31.61	$31.69	$31.69	70,547
2023-02-21	$32.07	$32.30	$31.94	$31.99	$31.99	98,756
2023-02-17	$31.70	$32.05	$31.69	$32.04	$32.04	65,871
2023-02-16	$31.23	$31.77	$31.15	$31.63	$31.63	100,707
2023-02-15	$31.11	$31.30	$31.01	$31.30	$31.30	295,271
2023-02-14	$30.99	$31.31	$30.87	$31.21	$31.21	151,362
2023-02-13	$30.83	$31.07	$30.83	$31.06	$31.06	80,345
2023-02-10	$30.49	$30.49	$30.24	$30.39	$30.39	101,468
2023-02-09	$31.45	$31.47	$30.99	$31.02	$31.02	258,301
2023-02-08	$31.51	$31.79	$31.29	$31.41	$31.41	87,553
2023-02-07	$30.58	$31.12	$30.58	$31.11	$31.11	87,392
2023-02-06	$31.00	$31.00	$30.65	$30.76	$30.76	125,419
2023-02-03	$31.20	$31.52	$31.01	$31.21	$31.21	98,755
2023-02-02	$32.23	$32.23	$31.83	$31.91	$31.91	217,356
2023-02-01	$31.79	$32.24	$31.56	$32.15	$32.15	129,266
2023-01-31	$31.48	$31.79	$31.44	$31.79	$31.79	80,788
2023-01-30	$32.12	$32.42	$31.94	$32.00	$32.00	370,966
2023-01-27	$31.98	$32.23	$31.94	$32.17	$32.17	172,196
2023-01-26	$31.99	$32.11	$31.88	$32.06	$32.06	95,280
2023-01-25	$31.57	$31.96	$31.55	$31.92	$31.92	130,652
2023-01-24	$31.34	$31.50	$31.19	$31.43	$31.43	157,827
2023-01-23	$31.01	$31.28	$30.95	$31.25	$31.25	167,463
2023-01-20	$31.30	$31.58	$31.27	$31.58	$31.58	179,638
2023-01-19	$31.02	$31.52	$30.96	$31.44	$31.44	189,559
2023-01-18	$31.22	$31.37	$31.00	$31.01	$31.01	273,935
2023-01-17	$31.42	$31.56	$31.11	$31.22	$31.22	346,114
2023-01-13	$30.74	$30.93	$30.61	$30.88	$30.88	174,527
2023-01-12	$30.96	$31.20	$30.84	$31.18	$31.18	118,601
2023-01-11	$30.94	$31.18	$30.94	$31.11	$31.11	91,050
2023-01-10	$30.52	$30.59	$30.29	$30.48	$30.48	118,498
2023-01-09	$30.53	$30.78	$30.40	$30.45	$30.45	270,790
2023-01-06	$29.42	$30.17	$29.25	$30.10	$30.10	280,653
2023-01-05	$29.00	$29.10	$28.84	$28.96	$28.96	188,188
2023-01-04	$29.20	$29.42	$29.02	$29.29	$29.29	140,772
2023-01-03	$28.58	$28.77	$28.25	$28.43	$28.43	152,337
2022-12-30	$28.51	$28.59	$28.17	$28.28	$28.28	85,113
2022-12-29	$28.51	$28.74	$28.49	$28.63	$28.63	106,455
2022-12-28	$28.47	$28.61	$28.12	$28.12	$28.12	105,993
2022-12-27	$28.49	$28.59	$28.38	$28.43	$28.43	259,898
2022-12-23	$28.20	$28.43	$28.15	$28.42	$28.42	164,823
2022-12-22	$28.39	$28.39	$28.06	$28.29	$28.29	311,320
2022-12-21	$28.50	$28.80	$28.50	$28.65	$28.65	178,745
2022-12-20	$28.24	$28.46	$28.20	$28.39	$28.39	141,967
2022-12-19	$28.21	$28.32	$28.03	$28.09	$28.09	271,027
2022-12-16	$28.16	$28.31	$28.01	$28.08	$28.08	314,612
2022-12-15	$28.97	$28.97	$28.36	$28.40	$28.40	165,466
2022-12-14	$29.26	$29.46	$29.11	$29.24	$29.24	167,672
2022-12-13	$29.68	$29.82	$29.10	$29.22	$29.22	181,418
2022-12-12	$28.72	$28.77	$28.56	$28.72	$28.72	211,304
2022-12-09	$28.68	$28.87	$28.51	$28.62	$28.62	243,506
2022-12-08	$28.86	$29.19	$28.81	$29.15	$29.15	186,685
2022-12-07	$28.92	$29.19	$28.82	$28.95	$28.95	172,996
2022-12-06	$29.30	$29.38	$29.00	$29.15	$29.15	151,749
2022-12-05	$29.40	$29.63	$29.25	$29.31	$29.31	563,295
2022-12-02	$29.28	$29.60	$29.24	$29.52	$29.52	201,675
2022-12-01	$29.26	$29.34	$29.02	$29.25	$29.25	135,585
2022-11-30	$28.78	$29.03	$28.36	$28.94	$28.94	154,614
2022-11-29	$28.69	$28.81	$28.64	$28.71	$28.71	144,768
2022-11-28	$29.40	$29.49	$28.96	$29.00	$29.00	154,995
2022-11-25	$29.18	$29.51	$29.16	$29.40	$29.40	155,497
2022-11-23	$28.63	$29.03	$28.63	$28.97	$28.97	123,396
2022-11-22	$27.89	$28.20	$27.84	$28.20	$28.20	154,128
2022-11-21	$27.90	$28.02	$27.84	$27.98	$27.98	246,384
2022-11-18	$28.09	$28.27	$27.94	$28.10	$28.10	168,347
2022-11-17	$27.69	$28.00	$27.47	$27.94	$27.94	233,621
2022-11-16	$28.34	$28.42	$28.21	$28.28	$28.28	208,883
2022-11-15	$28.64	$28.71	$27.76	$28.07	$28.07	444,363
2022-11-14	$28.27	$28.47	$28.11	$28.11	$28.11	295,402
2022-11-11	$27.72	$28.08	$27.59	$27.99	$27.99	136,081
2022-11-10	$27.80	$27.96	$27.66	$27.94	$27.94	263,944
2022-11-09	$26.98	$27.28	$26.70	$26.71	$26.71	127,148
2022-11-08	$26.71	$27.17	$26.68	$26.96	$26.96	292,289
2022-11-07	$26.75	$26.89	$26.60	$26.72	$26.72	364,524
2022-11-04	$26.15	$26.55	$26.00	$26.47	$26.47	232,643
2022-11-03	$25.02	$25.50	$24.99	$25.32	$25.32	394,387
2022-11-02	$25.91	$26.09	$25.30	$25.31	$25.31	251,503
2022-11-01	$26.49	$26.49	$25.85	$26.03	$26.03	236,427
2022-10-31	$26.30	$26.35	$25.99	$26.14	$26.14	438,801
2022-10-28	$26.39	$26.77	$26.35	$26.77	$26.77	230,423
2022-10-27	$26.39	$26.62	$26.12	$26.12	$26.12	178,441
2022-10-26	$26.40	$26.86	$26.40	$26.63	$26.63	207,944
2022-10-25	$25.86	$26.45	$25.86	$26.38	$26.38	295,523
2022-10-24	$24.63	$25.03	$24.38	$24.65	$24.65	400,661
2022-10-21	$23.66	$24.17	$23.59	$24.17	$24.17	154,220
2022-10-20	$23.78	$24.09	$23.70	$23.85	$23.85	296,481
2022-10-19	$23.53	$23.79	$23.47	$23.53	$23.53	199,987
2022-10-18	$23.86	$23.88	$23.46	$23.65	$23.65	367,278
2022-10-17	$23.23	$23.35	$23.11	$23.21	$23.21	516,589
2022-10-14	$23.54	$23.60	$22.85	$22.85	$22.85	344,920
2022-10-13	$22.11	$23.34	$22.11	$23.28	$23.28	503,937
2022-10-12	$22.60	$22.79	$22.51	$22.63	$22.63	307,622
2022-10-11	$22.72	$23.02	$22.52	$22.66	$22.66	441,622
2022-10-10	$22.90	$23.04	$22.78	$22.93	$22.93	426,453
2022-10-07	$23.16	$23.16	$22.71	$22.78	$22.78	341,630
2022-10-06	$23.67	$23.79	$23.38	$23.45	$23.45	175,454
2022-10-05	$24.02	$24.24	$23.85	$24.11	$24.11	245,740
2022-10-04	$24.14	$24.51	$24.12	$24.51	$24.51	598,473
2022-10-03	$22.98	$23.24	$22.91	$23.18	$23.18	554,609
2022-09-30	$22.76	$23.05	$22.72	$22.72	$22.72	396,955
2022-09-29	$22.46	$22.66	$22.26	$22.62	$22.62	471,714
2022-09-28	$22.50	$23.15	$22.36	$23.09	$23.09	277,703
2022-09-27	$22.51	$22.63	$22.09	$22.22	$22.22	757,500
2022-09-26	$22.49	$22.73	$22.27	$22.35	$22.35	396,102
2022-09-23	$23.05	$23.06	$22.72	$22.81	$22.81	321,783
2022-09-22	$23.50	$23.53	$23.15	$23.35	$23.35	455,920
2022-09-21	$23.90	$24.21	$23.72	$23.73	$23.73	250,493
2022-09-20	$23.55	$23.76	$23.38	$23.59	$23.59	333,793
2022-09-19	$23.97	$24.42	$23.94	$24.40	$24.40	328,789
2022-09-16	$24.19	$24.51	$24.14	$24.36	$24.36	224,425
2022-09-15	$24.40	$24.59	$24.25	$24.32	$24.32	395,480
2022-09-14	$24.66	$24.86	$24.54	$24.68	$24.68	183,953
2022-09-13	$24.98	$25.19	$24.62	$24.67	$24.67	228,571
2022-09-12	$25.42	$25.62	$25.40	$25.45	$25.45	411,664
2022-09-09	$24.66	$24.77	$24.59	$24.67	$24.67	223,717
2022-09-08	$24.09	$24.46	$24.04	$24.40	$24.40	448,645
2022-09-07	$24.18	$24.75	$24.17	$24.71	$24.71	406,260
2022-09-06	$24.06	$24.15	$23.81	$23.91	$23.91	517,570
2022-09-02	$24.77	$25.12	$24.33	$24.42	$24.42	214,959
2022-09-01	$24.59	$24.75	$24.32	$24.75	$24.75	343,991
2022-08-31	$25.36	$25.41	$25.04	$25.07	$25.07	243,009
2022-08-30	$25.82	$25.82	$25.33	$25.49	$25.49	351,270
2022-08-29	$25.56	$25.77	$25.45	$25.64	$25.64	392,288
2022-08-26	$26.49	$26.49	$25.65	$25.65	$25.65	268,606
2022-08-25	$26.18	$26.44	$26.17	$26.42	$26.42	163,450
2022-08-24	$26.14	$26.43	$26.07	$26.30	$26.30	208,423
2022-08-23	$25.94	$26.17	$25.91	$26.09	$26.09	335,847
2022-08-22	$26.44	$26.46	$26.16	$26.24	$26.24	585,478
2022-08-19	$27.55	$27.55	$27.26	$27.34	$27.34	276,361
2022-08-18	$27.63	$27.74	$27.44	$27.52	$27.52	282,293
2022-08-17	$27.41	$27.72	$27.36	$27.56	$27.56	131,159
2022-08-16	$27.47	$27.81	$27.44	$27.77	$27.77	283,446
2022-08-15	$27.92	$28.04	$27.84	$28.00	$28.00	240,699
2022-08-12	$27.68	$27.98	$27.67	$27.92	$27.92	107,496
2022-08-11	$27.82	$27.96	$27.73	$27.84	$27.84	326,395
2022-08-10	$27.85	$28.04	$27.75	$27.86	$27.86	221,257
2022-08-09	$27.38	$27.42	$27.18	$27.18	$27.18	380,819
2022-08-08	$27.51	$27.58	$27.30	$27.38	$27.38	295,268
2022-08-05	$26.97	$27.24	$26.90	$27.15	$27.15	292,852
2022-08-04	$27.12	$27.34	$27.12	$27.28	$27.28	88,846
2022-08-03	$26.92	$27.00	$26.70	$26.97	$26.97	169,274
2022-08-02	$26.99	$27.03	$26.74	$26.76	$26.76	324,169
2022-08-01	$27.26	$27.36	$27.07	$27.18	$27.18	292,604
2022-07-29	$27.16	$27.53	$27.13	$27.47	$27.47	186,595
2022-07-28	$26.60	$27.23	$26.58	$27.12	$27.12	298,024
2022-07-27	$26.08	$26.49	$25.95	$26.34	$26.34	212,030
2022-07-26	$26.12	$26.24	$25.94	$26.03	$26.03	523,906
2022-07-25	$26.41	$26.50	$26.13	$26.30	$26.30	368,555
2022-07-22	$26.30	$26.47	$26.15	$26.20	$26.20	194,776
2022-07-21	$25.86	$26.27	$25.86	$26.22	$26.22	501,610
2022-07-20	$26.25	$26.27	$25.83	$25.95	$25.95	278,940
2022-07-19	$25.92	$26.50	$25.92	$26.33	$26.33	727,612
2022-07-18	$25.76	$25.83	$25.49	$25.54	$25.54	704,027
2022-07-15	$25.29	$25.69	$25.26	$25.50	$25.50	623,559
2022-07-14	$24.76	$25.06	$24.56	$24.99	$24.99	353,050
2022-07-13	$24.96	$25.45	$24.89	$25.28	$25.28	572,548
2022-07-12	$25.55	$25.74	$25.44	$25.49	$25.49	1,255,930
2022-07-11	$25.60	$25.85	$25.55	$25.63	$25.63	581,867
2022-07-08	$25.94	$26.16	$25.03	$26.04	$26.04	685,770
2022-07-07	$25.89	$26.04	$25.87	$25.96	$25.96	373,731
2022-07-06	$25.39	$25.88	$25.36	$25.86	$25.86	531,273
2022-07-05	$25.38	$25.42	$24.98	$25.30	$25.30	306,534
2022-07-01	$26.56	$26.74	$26.28	$26.56	$26.56	225,825
2022-06-30	$26.78	$26.92	$26.64	$26.79	$26.79	154,476
2022-06-29	$27.72	$27.82	$27.40	$27.47	$27.47	229,078
2022-06-28	$28.27	$28.36	$27.97	$27.98	$27.98	274,446
2022-06-27	$28.35	$28.54	$28.12	$28.22	$28.22	255,075
2022-06-24	$27.90	$28.56	$27.90	$28.56	$28.56	234,049
2022-06-23	$27.16	$27.34	$27.02	$27.34	$27.34	433,020
2022-06-22	$27.15	$27.68	$27.08	$27.37	$27.37	251,813
2022-06-21	$27.38	$27.72	$27.38	$27.49	$27.49	310,049
2022-06-17	$27.32	$27.36	$26.88	$26.95	$26.95	2,226,207
2022-06-16	$27.65	$27.84	$27.45	$27.45	$27.45	1,275,012
2022-06-15	$28.90	$29.03	$28.15	$28.59	$28.59	597,678
2022-06-14	$28.47	$28.57	$27.93	$28.18	$28.18	578,192
2022-06-13	$28.71	$29.01	$28.62	$28.68	$28.68	211,289
2022-06-10	$30.03	$30.77	$28.98	$29.30	$29.30	302,533
2022-06-09	$33.45	$33.52	$31.55	$32.86	$29.87	99,057
2022-06-08	$33.95	$34.16	$33.74	$33.75	$30.68	110,741
2022-06-07	$34.46	$34.69	$34.40	$34.63	$31.48	161,527
2022-06-06	$31.98	$35.18	$31.97	$34.90	$31.73	126,109
2022-06-03	$34.84	$35.58	$34.47	$34.63	$31.48	100,986
2022-06-02	$34.59	$34.99	$34.50	$34.96	$31.78	122,014
2022-06-01	$34.63	$34.63	$33.77	$34.09	$30.99	135,568
2022-05-31	$34.91	$35.03	$34.64	$34.91	$31.74	148,484
2022-05-27	$35.19	$35.50	$35.19	$35.49	$32.26	106,945
2022-05-26	$34.29	$34.86	$34.29	$34.74	$31.58	89,194
2022-05-25	$34.48	$34.60	$34.23	$34.37	$31.25	112,432
2022-05-24	$34.67	$34.69	$34.22	$34.65	$31.50	109,627
2022-05-23	$34.73	$34.73	$34.38	$34.61	$31.46	130,678
2022-05-20	$34.01	$34.13	$33.48	$33.87	$30.79	112,130
2022-05-19	$33.49	$33.96	$33.23	$33.73	$30.66	322,351
2022-05-18	$34.09	$34.09	$33.42	$33.45	$30.41	137,154
2022-05-17	$34.07	$34.50	$34.05	$34.49	$31.35	415,751
2022-05-16	$33.15	$33.46	$32.90	$33.37	$30.33	321,692
2022-05-13	$32.58	$33.49	$32.58	$33.16	$30.15	179,770
2022-05-12	$32.12	$32.30	$31.73	$32.18	$29.25	215,818
2022-05-11	$33.16	$33.55	$33.07	$33.20	$29.58	372,889
2022-05-10	$33.52	$33.65	$33.03	$33.55	$29.90	272,831
2022-05-09	$33.35	$33.42	$32.93	$33.00	$29.41	170,574
2022-05-06	$33.83	$34.09	$33.65	$33.82	$30.14	178,439
2022-05-05	$34.83	$34.84	$34.17	$34.48	$30.73	121,258
2022-05-04	$34.50	$35.19	$34.28	$35.07	$31.25	152,373
2022-05-03	$34.35	$34.53	$34.16	$34.38	$30.64	137,427
2022-05-02	$34.41	$34.52	$33.99	$34.28	$30.55	139,470
2022-04-29	$34.77	$34.91	$34.40	$34.46	$30.71	102,373
2022-04-28	$34.10	$34.58	$33.89	$34.57	$30.81	144,371
2022-04-27	$33.75	$34.34	$33.71	$34.15	$30.43	540,070
2022-04-26	$34.70	$34.81	$34.07	$34.39	$30.65	93,156
2022-04-25	$34.24	$34.42	$33.94	$34.39	$30.65	93,157
2022-04-22	$34.80	$34.80	$34.32	$34.32	$30.58	85,576
2022-04-21	$35.39	$35.45	$34.75	$34.83	$31.04	102,356
2022-04-20	$34.70	$35.14	$34.70	$35.11	$31.29	146,128
2022-04-19	$34.68	$34.93	$34.63	$34.93	$31.13	201,751
2022-04-18	$34.25	$35.15	$34.25	$35.06	$31.24	241,242
2022-04-14	$35.10	$35.34	$34.88	$34.95	$31.14	169,067
2022-04-13	$35.00	$35.28	$34.99	$35.23	$31.39	183,803
2022-04-12	$35.16	$35.21	$34.69	$34.80	$31.01	189,964
2022-04-11	$35.72	$35.77	$35.37	$35.48	$31.62	552,360
2022-04-08	$34.93	$35.37	$34.88	$35.15	$31.32	146,476
2022-04-07	$35.19	$35.20	$34.80	$34.98	$31.17	149,432
2022-04-06	$35.04	$35.05	$34.65	$34.87	$31.07	86,073
2022-04-05	$34.93	$35.28	$34.93	$35.04	$31.22	126,769
2022-04-04	$35.16	$35.56	$35.16	$35.56	$31.69	174,639
2022-04-01	$35.22	$35.25	$35.05	$35.22	$31.38	85,515
2022-03-31	$35.08	$35.39	$34.91	$34.96	$31.15	93,039
2022-03-30	$35.11	$35.59	$35.11	$35.39	$31.54	131,235
2022-03-29	$35.64	$35.77	$35.05	$35.34	$31.49	133,888
2022-03-28	$34.82	$35.15	$34.73	$35.08	$31.26	130,366
2022-03-25	$35.09	$35.14	$34.50	$34.72	$30.94	164,991
2022-03-24	$34.59	$34.86	$34.55	$34.66	$30.89	134,127
2022-03-23	$33.58	$33.99	$33.42	$33.75	$30.08	128,989
2022-03-22	$33.01	$33.25	$32.98	$33.21	$29.59	140,156
2022-03-21	$33.41	$33.43	$32.98	$33.21	$29.59	140,156
2022-03-18	$33.14	$33.81	$33.11	$33.75	$30.07	140,886
2022-03-17	$33.43	$33.99	$33.41	$33.84	$30.16	107,307
2022-03-16	$32.85	$33.49	$32.70	$33.37	$29.74	95,955
2022-03-15	$32.41	$32.59	$32.17	$32.54	$29.00	276,992
2022-03-14	$32.00	$32.53	$32.00	$32.26	$28.75	206,515
2022-03-11	$31.73	$31.77	$31.11	$31.15	$27.76	125,392
2022-03-10	$31.06	$31.58	$31.01	$31.26	$27.86	257,055
2022-03-09	$31.43	$32.52	$31.16	$32.07	$28.58	412,206
2022-03-08	$30.42	$31.04	$29.82	$30.43	$27.11	485,799
2022-03-07	$31.20	$31.25	$30.08	$30.33	$27.03	273,674
2022-03-04	$31.49	$31.53	$31.03	$31.37	$27.95	293,604
2022-03-03	$33.12	$33.12	$32.41	$32.56	$29.01	224,184
2022-03-02	$32.34	$33.20	$32.34	$33.09	$29.49	342,989
2022-03-01	$33.38	$33.46	$32.46	$32.81	$29.24	405,717
2022-02-28	$32.71	$33.44	$32.71	$32.84	$29.26	225,910
2022-02-25	$32.67	$33.56	$32.67	$33.53	$29.88	270,177
2022-02-24	$32.12	$32.96	$32.00	$32.79	$29.22	310,699
2022-02-23	$33.90	$33.93	$33.30	$33.35	$29.72	285,168
2022-02-22	$33.15	$33.44	$32.89	$33.08	$29.48	167,959
2022-02-18	$33.96	$34.25	$33.85	$34.14	$30.42	270,670
2022-02-17	$34.20	$34.20	$33.94	$34.01	$30.31	207,564
2022-02-16	$33.75	$33.94	$33.61	$33.94	$30.24	198,553
2022-02-15	$32.58	$32.89	$32.57	$32.87	$29.29	192,976
2022-02-14	$31.93	$32.10	$31.71	$31.94	$28.46	212,433
2022-02-11	$33.13	$33.18	$32.04	$32.13	$28.63	131,259
2022-02-10	$33.48	$34.15	$33.47	$33.61	$29.95	118,672
2022-02-09	$33.36	$33.45	$33.20	$33.40	$29.76	76,359
2022-02-08	$33.08	$33.34	$33.07	$33.31	$29.68	128,076
2022-02-07	$33.37	$33.54	$33.32	$33.37	$29.74	120,147
2022-02-04	$33.68	$33.97	$33.39	$33.78	$30.10	161,525
2022-02-03	$34.56	$34.66	$34.36	$34.51	$30.75	125,506
2022-02-02	$34.73	$34.90	$34.65	$34.88	$31.08	83,311
2022-02-01	$34.51	$34.51	$34.00	$34.32	$30.58	583,293
2022-01-31	$33.53	$34.13	$33.51	$34.10	$30.39	146,362
2022-01-28	$33.61	$33.90	$33.37	$33.90	$30.21	141,956
2022-01-27	$34.25	$34.47	$33.97	$34.10	$30.39	234,385
2022-01-26	$34.58	$34.60	$33.92	$34.15	$30.43	171,362
2022-01-25	$34.36	$34.60	$34.03	$34.45	$30.70	200,613
2022-01-24	$34.52	$34.62	$33.78	$34.61	$30.84	239,911
2022-01-21	$34.98	$35.26	$34.82	$34.95	$31.14	140,009
2022-01-20	$35.50	$35.82	$35.31	$35.34	$31.49	176,970
2022-01-19	$35.23	$35.48	$35.23	$35.26	$31.42	191,459
2022-01-18	$35.11	$35.11	$34.72	$34.82	$31.03	200,900
2022-01-14	$35.57	$35.57	$35.18	$35.38	$31.53	310,884
2022-01-13	$36.21	$36.29	$35.60	$35.63	$31.75	619,004
2022-01-12	$36.02	$36.28	$35.89	$36.25	$32.30	525,635
2022-01-11	$35.89	$35.89	$35.42	$35.78	$31.88	99,238
2022-01-10	$35.57	$35.64	$35.20	$35.58	$31.71	300,197
2022-01-07	$35.48	$35.63	$35.27	$35.54	$31.67	115,802
2022-01-06	$35.72	$35.74	$35.39	$35.39	$31.53	121,195
2022-01-05	$36.09	$36.27	$35.86	$35.86	$31.96	230,036
2022-01-04	$35.29	$35.58	$35.29	$35.50	$31.63	158,765
2022-01-03	$35.19	$35.19	$34.79	$35.03	$31.22	136,101
2021-12-31	$33.92	$35.18	$33.92	$34.87	$31.07	68,626
2021-12-30	$34.77	$34.81	$34.67	$34.76	$30.98	67,669
2021-12-29	$34.55	$34.71	$34.50	$34.70	$30.92	99,261
2021-12-28	$34.40	$34.70	$34.40	$34.62	$30.85	76,347
2021-12-27	$34.43	$34.55	$34.38	$34.54	$30.78	100,333
2021-12-23	$33.87	$34.34	$33.87	$34.29	$30.56	154,134
2021-12-22	$33.77	$34.07	$33.51	$34.07	$30.36	918,487
2021-12-21	$33.84	$33.96	$33.64	$33.82	$30.14	333,426
2021-12-20	$33.89	$33.92	$33.59	$33.89	$30.20	298,199
2021-12-17	$34.55	$34.65	$34.25	$34.29	$30.56	112,924
2021-12-16	$35.04	$35.14	$34.85	$34.95	$31.14	179,137
2021-12-15	$34.64	$35.02	$34.57	$35.02	$31.21	121,309
2021-12-14	$34.74	$34.87	$34.37	$34.49	$30.73	358,791
2021-12-13	$34.96	$35.07	$34.83	$35.01	$31.20	202,941
2021-12-10	$34.96	$35.04	$34.81	$35.04	$31.22	115,291
2021-12-09	$34.89	$34.95	$34.77	$34.91	$31.11	101,207
2021-12-08	$35.27	$35.34	$35.05	$35.32	$31.47	82,372
2021-12-07	$34.60	$34.96	$34.56	$34.86	$31.06	187,664
2021-12-06	$33.55	$33.68	$33.45	$33.55	$29.90	130,390
2021-12-03	$33.21	$33.26	$32.83	$33.08	$29.48	133,823
2021-12-02	$33.00	$33.13	$32.97	$33.00	$29.41	176,402
2021-12-01	$33.34	$33.49	$32.85	$32.85	$29.27	142,182
2021-11-30	$33.35	$33.40	$32.74	$33.07	$29.47	224,373
2021-11-29	$33.38	$33.38	$33.11	$33.27	$29.65	132,869
2021-11-26	$33.90	$33.90	$33.46	$33.54	$29.89	75,643
2021-11-24	$33.76	$34.01	$33.74	$34.01	$30.31	67,409
2021-11-23	$34.14	$34.36	$34.00	$34.16	$30.44	70,552
2021-11-22	$34.69	$34.69	$34.40	$34.47	$30.72	198,415
2021-11-19	$34.59	$34.79	$33.57	$34.58	$30.81	80,749
2021-11-18	$34.75	$34.75	$34.43	$34.48	$30.73	75,846
2021-11-17	$34.33	$34.33	$34.18	$34.25	$30.52	73,863
2021-11-16	$34.00	$34.22	$34.00	$34.02	$30.32	140,061
2021-11-15	$34.56	$34.67	$34.45	$34.48	$30.73	81,504
2021-11-12	$34.85	$34.97	$34.85	$34.90	$31.10	52,783
2021-11-11	$35.03	$35.03	$34.68	$34.85	$31.06	94,326
2021-11-10	$35.22	$35.22	$34.76	$34.77	$30.98	81,103
2021-11-09	$35.06	$35.09	$34.91	$34.98	$31.17	101,258
2021-11-08	$34.78	$34.91	$34.75	$34.84	$31.05	126,303
2021-11-05	$34.54	$34.68	$34.45	$34.63	$30.86	64,862
2021-11-04	$34.54	$34.61	$34.38	$34.59	$30.82	162,209
2021-11-03	$34.11	$34.43	$33.96	$34.42	$30.67	91,535
2021-11-02	$33.67	$33.97	$33.57	$33.78	$30.10	106,298
2021-11-01	$33.37	$33.78	$33.37	$33.78	$30.10	106,298
2021-10-29	$33.15	$33.42	$33.14	$33.42	$29.78	77,022
2021-10-28	$33.39	$33.65	$33.33	$33.56	$29.91	63,048
2021-10-27	$33.50	$33.59	$33.35	$33.51	$29.86	68,278
2021-10-26	$33.26	$33.27	$33.14	$33.19	$29.58	116,138
2021-10-25	$33.22	$33.31	$33.11	$33.22	$29.60	121,421
2021-10-22	$33.37	$33.45	$33.20	$33.41	$29.77	83,397
2021-10-21	$33.48	$33.53	$33.23	$33.49	$29.84	114,329
2021-10-20	$33.54	$33.58	$33.40	$33.52	$29.87	86,772
2021-10-19	$33.33	$33.33	$33.10	$33.26	$29.64	188,631
2021-10-18	$33.15	$33.24	$33.10	$33.22	$29.60	91,395
2021-10-15	$33.19	$33.30	$33.11	$33.30	$29.67	65,029
2021-10-14	$32.89	$33.09	$32.88	$33.06	$29.46	80,303
2021-10-13	$32.17	$32.61	$32.17	$32.59	$29.04	85,613
2021-10-12	$31.72	$31.93	$31.62	$31.83	$28.36	84,607
2021-10-11	$31.81	$31.97	$31.76	$31.81	$28.35	92,117
2021-10-08	$32.76	$32.76	$32.11	$32.18	$28.68	92,400
2021-10-07	$32.20	$32.45	$32.19	$32.27	$28.75	129,317
2021-10-06	$31.76	$32.00	$31.75	$31.97	$28.49	94,685
2021-10-05	$32.16	$32.41	$32.09	$32.36	$28.84	364,920
2021-10-04	$32.48	$32.56	$32.16	$32.39	$28.86	713,725
2021-10-01	$32.46	$32.63	$32.30	$32.58	$29.03	425,717
2021-09-30	$32.32	$32.32	$31.94	$32.15	$28.65	1,764,702
2021-09-29	$32.66	$32.67	$32.31	$32.36	$28.84	136,510
2021-09-28	$32.84	$32.88	$32.51	$32.82	$29.25	1,876,058
2021-09-27	$33.54	$33.72	$33.36	$33.45	$29.81	103,863
2021-09-24	$33.74	$33.83	$33.58	$33.80	$30.12	65,190
2021-09-23	$33.99	$34.15	$33.96	$34.03	$30.32	77,533
2021-09-22	$33.90	$33.99	$33.75	$33.81	$30.13	126,270
2021-09-21	$33.77	$33.95	$33.74	$33.90	$30.21	96,356
2021-09-20	$33.09	$33.20	$32.91	$33.16	$29.54	97,209
2021-09-17	$34.44	$34.44	$33.61	$33.83	$30.15	240,265
2021-09-16	$35.01	$35.04	$34.67	$34.90	$31.10	130,148
2021-09-15	$35.29	$35.29	$34.80	$34.99	$31.18	83,739
2021-09-14	$35.21	$35.33	$35.08	$35.11	$31.29	64,977
2021-09-13	$35.50	$35.59	$35.23	$35.32	$31.47	90,521
2021-09-10	$35.62	$35.62	$35.21	$35.26	$31.42	51,273
2021-09-09	$35.69	$35.69	$35.39	$35.44	$31.58	74,243
2021-09-08	$35.76	$35.76	$35.42	$35.45	$31.59	118,087
2021-09-07	$35.89	$35.89	$35.51	$35.58	$31.71	94,193
2021-09-03	$35.89	$35.98	$35.62	$35.92	$32.01	93,872
2021-09-02	$36.25	$36.25	$35.91	$35.97	$32.05	83,501
2021-09-01	$35.99	$36.26	$35.87	$36.21	$32.27	108,708
2021-08-31	$35.94	$35.94	$35.62	$35.84	$31.94	59,747
2021-08-30	$35.79	$35.95	$35.79	$35.93	$32.02	56,320
2021-08-27	$35.61	$35.63	$35.33	$35.54	$31.67	68,912
2021-08-26	$35.41	$35.41	$35.09	$35.30	$31.45	52,363
2021-08-25	$35.15	$35.29	$35.15	$35.24	$31.40	59,159
2021-08-24	$35.41	$35.41	$35.19	$35.33	$31.48	48,241
2021-08-23	$35.25	$35.61	$35.25	$35.56	$31.69	108,969
2021-08-20	$35.19	$35.58	$35.19	$35.47	$31.60	65,927
2021-08-19	$35.22	$35.54	$35.22	$35.42	$31.56	71,277
2021-08-18	$35.44	$35.44	$35.16	$35.17	$31.34	77,203
2021-08-17	$35.00	$35.01	$34.83	$34.90	$31.10	54,588
2021-08-16	$34.88	$35.14	$34.85	$35.11	$31.29	112,791
2021-08-13	$34.92	$35.10	$34.91	$35.05	$31.23	63,492
2021-08-12	$34.76	$34.86	$34.75	$34.81	$31.02	270,955
2021-08-11	$34.83	$34.91	$34.76	$34.87	$31.07	68,251
2021-08-10	$34.73	$34.75	$34.62	$34.70	$30.92	229,728
2021-08-09	$34.76	$34.76	$34.53	$34.58	$30.81	60,258
2021-08-06	$34.72	$34.72	$34.29	$34.58	$30.81	76,363
2021-08-05	$34.72	$34.83	$34.69	$34.73	$30.94	61,836
2021-08-04	$34.67	$34.73	$34.33	$34.43	$30.68	64,857
2021-08-03	$34.51	$34.66	$34.42	$34.56	$30.80	96,483
2021-08-02	$34.21	$34.50	$34.21	$34.37	$30.63	78,249
2021-07-30	$34.92	$34.92	$34.62	$34.78	$30.99	67,675
2021-07-29	$34.56	$34.68	$34.51	$34.61	$30.84	58,263
2021-07-28	$35.09	$35.50	$35.06	$35.36	$31.51	90,349
2021-07-27	$35.04	$35.34	$34.98	$35.34	$31.49	97,123
2021-07-26	$35.28	$35.29	$35.12	$35.25	$31.41	60,414
2021-07-23	$35.29	$35.45	$35.28	$35.42	$31.56	98,985
2021-07-22	$35.31	$35.45	$35.11	$35.11	$31.29	151,745
2021-07-21	$35.00	$35.33	$34.93	$35.32	$31.47	103,254
2021-07-20	$34.78	$34.99	$34.33	$34.97	$31.16	106,195
2021-07-19	$34.67	$34.68	$34.44	$34.66	$30.89	167,981
2021-07-16	$35.07	$35.21	$34.82	$35.08	$31.26	252,001
2021-07-15	$34.94	$35.37	$34.94	$35.26	$31.42	114,898
2021-07-14	$35.08	$35.48	$35.08	$35.38	$31.53	79,784
2021-07-13	$35.35	$35.43	$35.26	$35.35	$31.50	198,774
2021-07-12	$35.30	$35.53	$35.30	$35.45	$31.59	82,914
2021-07-09	$35.27	$35.27	$34.99	$35.11	$31.29	97,555
2021-07-08	$34.70	$34.70	$34.39	$34.49	$30.73	103,019
2021-07-07	$34.56	$35.13	$34.56	$35.10	$31.28	73,282
2021-07-06	$35.02	$35.02	$34.58	$34.73	$30.95	84,594
2021-07-02	$34.98	$35.24	$34.87	$35.15	$31.32	119,719
2021-07-01	$35.01	$35.22	$35.01	$35.13	$31.30	55,834
2021-06-30	$35.08	$35.17	$34.95	$35.14	$31.31	96,416
2021-06-29	$35.19	$35.47	$35.19	$35.35	$31.50	56,199
2021-06-28	$35.58	$35.65	$35.36	$35.51	$31.64	134,145
2021-06-25	$35.79	$35.79	$35.60	$35.65	$31.77	296,060
2021-06-24	$35.64	$36.11	$35.64	$36.07	$32.14	823,386
2021-06-23	$35.95	$35.99	$35.52	$35.62	$31.74	92,090
2021-06-22	$35.72	$36.10	$35.64	$36.04	$32.11	422,852
2021-06-21	$35.18	$35.45	$35.11	$35.45	$31.59	545,963
2021-06-18	$34.25	$34.43	$34.18	$34.34	$30.60	112,468
2021-06-17	$34.74	$34.75	$34.54	$34.65	$30.88	128,073
2021-06-16	$35.68	$35.68	$35.17	$35.27	$31.43	103,893
2021-06-15	$34.74	$35.16	$34.74	$35.06	$31.24	106,241
2021-06-14	$34.06	$34.24	$34.06	$34.18	$30.46	57,134
2021-06-11	$34.14	$34.19	$33.99	$34.19	$30.47	57,039
2021-06-10	$34.36	$34.48	$34.28	$34.39	$30.65	64,673
2021-06-09	$34.66	$34.66	$34.51	$34.57	$30.81	45,769
2021-06-08	$34.42	$34.45	$34.28	$34.40	$30.65	57,398
2021-06-07	$34.59	$34.64	$34.35	$34.40	$30.65	72,912
2021-06-04	$34.18	$34.37	$34.06	$34.27	$30.54	58,120
2021-06-03	$33.93	$34.13	$33.90	$34.12	$30.40	62,223
2021-06-02	$34.33	$34.37	$34.14	$34.27	$30.54	205,807
2021-06-01	$34.34	$34.34	$34.11	$34.16	$30.44	92,991
2021-05-28	$33.91	$34.04	$33.90	$33.92	$30.23	67,446
2021-05-27	$33.96	$34.23	$33.92	$34.06	$30.35	116,710
2021-05-26	$34.65	$34.65	$34.14	$34.24	$30.51	60,058
2021-05-25	$34.34	$34.63	$34.25	$34.63	$30.86	79,511
2021-05-24	$34.52	$34.52	$34.16	$34.44	$30.69	72,725
2021-05-21	$34.20	$34.28	$34.04	$34.20	$30.48	70,745
2021-05-20	$33.90	$34.17	$33.87	$34.15	$30.43	62,692
2021-05-19	$33.39	$33.68	$33.27	$33.53	$29.88	61,234
2021-05-18	$34.48	$34.48	$33.66	$33.80	$30.12	75,950
2021-05-17	$33.82	$34.17	$33.61	$33.96	$30.26	55,555
2021-05-14	$33.60	$34.06	$33.45	$33.87	$30.18	235,760
2021-05-13	$33.74	$33.82	$33.35	$33.60	$29.94	106,466
2021-05-12	$34.17	$34.18	$33.71	$34.14	$29.83	114,979
2021-05-11	$34.11	$34.52	$34.02	$34.51	$30.15	116,190
2021-05-10	$35.05	$35.05	$34.66	$34.66	$30.29	55,160
2021-05-07	$34.66	$34.94	$34.59	$34.85	$30.45	483,423
2021-05-06	$34.46	$34.64	$34.10	$34.62	$30.25	440,018
2021-05-05	$33.50	$34.10	$33.50	$33.98	$29.69	418,866
2021-05-04	$33.52	$33.75	$33.48	$33.72	$29.46	332,709
2021-05-03	$33.72	$33.93	$33.69	$33.89	$29.61	71,470
2021-04-30	$34.20	$34.22	$33.61	$33.66	$29.41	420,288
2021-04-29	$34.40	$34.48	$34.20	$34.44	$30.09	326,582
2021-04-28	$34.49	$34.49	$34.13	$34.30	$29.97	620,502
2021-04-27	$34.25	$34.33	$34.09	$34.25	$29.93	837,570
2021-04-26	$34.33	$34.33	$33.96	$34.22	$29.90	712,882
2021-04-23	$33.96	$34.22	$33.82	$34.21	$29.89	240,930
2021-04-22	$34.12	$34.12	$33.75	$33.82	$29.55	844,616
2021-04-21	$33.73	$34.03	$33.70	$34.00	$29.71	264,027
2021-04-20	$33.80	$33.80	$33.45	$33.68	$29.43	172,286
2021-04-19	$33.98	$34.02	$33.87	$34.01	$29.72	71,267
2021-04-16	$33.41	$33.99	$33.41	$33.91	$29.63	89,241
2021-04-15	$33.62	$33.79	$33.54	$33.79	$29.52	114,111
2021-04-14	$33.56	$33.56	$33.36	$33.55	$29.32	79,790
2021-04-13	$33.46	$33.88	$33.46	$33.88	$29.60	76,298
2021-04-12	$33.50	$33.52	$33.35	$33.49	$29.26	61,265
2021-04-09	$33.37	$33.60	$33.17	$33.54	$29.31	254,298
2021-04-08	$33.12	$33.49	$33.12	$33.48	$29.25	54,753
2021-04-07	$33.21	$33.31	$33.11	$33.27	$29.07	75,189
2021-04-06	$33.06	$33.34	$33.02	$33.32	$29.11	87,114
2021-04-05	$33.05	$33.47	$32.75	$33.46	$29.24	71,260
2021-04-01	$32.68	$32.94	$32.61	$32.93	$28.77	90,527
2021-03-31	$32.87	$32.87	$32.61	$32.67	$28.55	71,542
2021-03-30	$32.55	$32.64	$32.44	$32.54	$28.43	91,576
2021-03-29	$32.53	$32.74	$32.51	$32.70	$28.57	66,059
2021-03-26	$32.16	$32.35	$32.00	$32.33	$28.25	90,230
2021-03-25	$32.23	$32.43	$32.09	$32.41	$28.32	159,391
2021-03-24	$32.10	$32.22	$32.00	$32.00	$27.96	152,981
2021-03-23	$32.78	$33.02	$32.63	$32.73	$28.60	150,570
2021-03-22	$32.24	$32.78	$32.24	$32.73	$28.60	152,781
2021-03-19	$32.45	$32.45	$32.11	$32.38	$28.29	83,087
2021-03-18	$32.37	$32.55	$32.19	$32.21	$28.14	224,754
2021-03-17	$32.14	$32.58	$32.00	$32.58	$28.47	330,631
2021-03-16	$32.16	$32.34	$31.95	$32.32	$28.24	244,728
2021-03-15	$31.94	$31.98	$31.66	$31.97	$27.93	193,341
2021-03-12	$31.52	$31.97	$31.52	$31.95	$27.92	185,237
2021-03-11	$31.78	$32.10	$31.78	$32.05	$28.00	137,601
2021-03-10	$31.66	$32.10	$31.56	$31.99	$27.95	640,510
2021-03-09	$31.22	$31.33	$30.99	$31.09	$27.17	317,202
2021-03-08	$30.56	$31.21	$30.56	$31.04	$27.12	196,325
2021-03-05	$30.49	$30.65	$30.26	$30.56	$26.70	254,746
2021-03-04	$30.59	$30.84	$30.26	$30.39	$26.55	474,454
2021-03-03	$30.50	$30.50	$30.28	$30.36	$26.53	182,404
2021-03-02	$30.48	$30.78	$30.48	$30.67	$26.80	166,029
2021-03-01	$30.46	$30.78	$30.30	$30.69	$26.82	208,241
2021-02-26	$30.43	$30.43	$30.02	$30.04	$26.25	164,844
2021-02-25	$31.26	$31.33	$30.54	$30.69	$26.82	211,095
2021-02-24	$31.36	$31.59	$31.29	$31.53	$27.55	133,717
2021-02-23	$31.42	$31.77	$31.42	$31.72	$27.72	190,813
2021-02-22	$31.97	$31.97	$31.76	$31.80	$27.79	162,219
2021-02-19	$32.14	$32.16	$31.89	$31.96	$27.93	155,667
2021-02-18	$32.05	$32.30	$31.90	$32.20	$28.14	190,687
2021-02-17	$32.04	$32.24	$31.92	$32.20	$28.14	190,687
2021-02-16	$32.40	$32.45	$32.07	$32.16	$28.10	144,424
2021-02-12	$32.53	$32.81	$32.44	$32.75	$28.62	164,409
2021-02-11	$32.59	$32.78	$32.57	$32.74	$28.60	114,389
2021-02-10	$32.68	$32.75	$32.42	$32.68	$28.56	141,563
2021-02-09	$32.90	$33.41	$32.90	$33.41	$29.19	175,385
2021-02-08	$33.07	$33.07	$32.82	$33.02	$28.85	197,712
2021-02-05	$32.83	$32.83	$32.57	$32.74	$28.60	201,774
2021-02-04	$32.81	$32.81	$32.42	$32.68	$28.56	272,913
2021-02-03	$32.70	$32.96	$32.64	$32.91	$28.76	166,406
2021-02-02	$32.71	$32.84	$32.59	$32.83	$28.69	167,281
2021-02-01	$33.14	$33.14	$32.79	$32.90	$28.74	195,888
2021-01-29	$33.16	$33.30	$32.55	$32.71	$28.58	203,833
2021-01-28	$32.87	$33.22	$32.73	$33.08	$28.90	202,023
2021-01-27	$32.38	$33.12	$32.26	$32.78	$28.64	253,702
2021-01-26	$32.50	$33.08	$32.50	$32.83	$28.69	196,339
2021-01-25	$32.02	$32.04	$31.70	$32.04	$27.99	160,767
2021-01-22	$32.10	$32.22	$32.00	$32.15	$28.09	116,319
2021-01-21	$31.94	$32.05	$31.74	$32.00	$27.96	148,633
2021-01-20	$31.67	$31.82	$31.60	$31.82	$27.80	128,002
2021-01-19	$32.17	$32.37	$32.01	$32.18	$28.12	141,601
2021-01-15	$31.90	$32.14	$31.82	$31.87	$27.85	132,825
2021-01-14	$32.53	$32.70	$32.39	$32.58	$28.47	81,373
2021-01-13	$32.90	$33.00	$32.76	$32.91	$28.76	85,133
2021-01-12	$32.70	$32.81	$32.50	$32.79	$28.65	143,640
2021-01-11	$32.89	$33.20	$32.81	$33.18	$28.99	127,440
2021-01-08	$33.55	$33.68	$33.34	$33.61	$29.37	91,023
2021-01-07	$33.28	$33.51	$33.12	$33.25	$29.05	142,784
2021-01-06	$32.68	$33.42	$32.68	$33.27	$29.07	153,800
2021-01-05	$32.97	$33.35	$32.77	$33.28	$29.07	313,849
2021-01-04	$33.44	$33.64	$33.14	$33.26	$29.06	92,803
2020-12-31	$33.30	$33.30	$32.69	$32.89	$28.74	99,210
2020-12-30	$33.25	$33.27	$33.04	$33.07	$28.90	100,991
2020-12-29	$33.30	$33.45	$33.03	$33.14	$28.96	116,746
2020-12-28	$33.28	$33.49	$33.05	$33.21	$29.02	98,274
2020-12-24	$32.67	$33.49	$32.67	$32.80	$28.66	48,248
2020-12-23	$32.58	$32.91	$32.57	$32.79	$28.65	96,685
2020-12-22	$32.42	$32.53	$32.26	$32.33	$28.24	99,409
2020-12-21	$32.14	$32.60	$31.93	$32.47	$28.37	120,347
2020-12-18	$32.96	$33.15	$32.69	$32.97	$28.81	331,268
2020-12-17	$33.13	$33.36	$33.02	$33.14	$28.96	114,122
2020-12-16	$32.68	$32.97	$32.51	$32.90	$28.75	122,226
2020-12-15	$32.59	$32.71	$32.44	$32.64	$28.52	116,022
2020-12-14	$33.36	$33.36	$33.01	$33.05	$28.88	130,282
2020-12-11	$32.84	$32.92	$32.64	$32.90	$28.75	79,165
2020-12-10	$33.01	$33.17	$32.81	$32.99	$28.83	77,305
2020-12-09	$32.88	$32.88	$32.41	$32.66	$28.54	136,767
2020-12-08	$32.91	$32.96	$32.72	$32.79	$28.65	185,257
2020-12-07	$32.82	$33.12	$32.82	$32.98	$28.81	132,470
2020-12-04	$32.71	$32.79	$32.50	$32.72	$28.59	1,360,395
2020-12-03	$32.72	$32.99	$32.60	$32.64	$28.52	210,580
2020-12-02	$32.84	$32.86	$32.68	$32.82	$28.68	46,868
2020-12-01	$32.85	$33.04	$32.74	$33.04	$28.87	68,328
2020-11-30	$33.44	$33.44	$32.83	$32.85	$28.70	87,045
2020-11-27	$32.86	$33.09	$32.86	$33.01	$28.84	49,733
2020-11-25	$31.88	$32.48	$31.87	$32.43	$28.34	69,289
2020-11-24	$32.53	$32.53	$32.25	$32.33	$28.25	78,072
2020-11-23	$32.90	$32.98	$32.31	$32.43	$28.33	105,338
2020-11-20	$33.26	$33.26	$33.00	$33.11	$28.93	58,543
2020-11-19	$32.94	$33.13	$32.80	$33.13	$28.95	46,911
2020-11-18	$33.11	$33.11	$32.72	$32.72	$28.59	117,268
2020-11-17	$32.72	$32.92	$32.56	$32.89	$28.74	84,887
2020-11-16	$32.89	$32.89	$32.48	$32.75	$28.62	124,747
2020-11-13	$33.23	$33.23	$32.83	$33.00	$28.83	90,131
2020-11-12	$33.17	$33.32	$32.82	$32.90	$28.75	74,643
2020-11-11	$33.56	$33.56	$33.28	$33.43	$29.21	98,068
2020-11-10	$33.60	$33.60	$33.32	$33.46	$29.24	68,839
2020-11-09	$34.13	$34.13	$33.34	$33.34	$29.13	73,187
2020-11-06	$32.95	$32.95	$32.61	$32.79	$28.65	65,663
2020-11-05	$32.40	$32.58	$32.30	$32.40	$28.31	355,837
2020-11-04	$31.27	$31.69	$30.94	$31.45	$27.48	1,055,344
2020-11-03	$30.95	$31.11	$30.70	$31.05	$27.13	1,062,140
2020-11-02	$29.87	$30.23	$29.87	$30.20	$26.39	1,053,903
2020-10-30	$29.33	$29.37	$29.06	$29.32	$25.62	886,866
2020-10-29	$29.02	$29.54	$28.90	$29.45	$25.73	362,436
2020-10-28	$29.40	$29.61	$29.13	$29.22	$25.53	56,829
2020-10-27	$30.83	$30.87	$30.50	$30.56	$26.70	78,923
2020-10-26	$31.18	$31.19	$30.91	$31.02	$27.10	51,881
2020-10-23	$31.79	$31.79	$31.42	$31.70	$27.70	52,462
2020-10-22	$30.91	$30.91	$30.59	$30.79	$26.90	46,266
2020-10-21	$31.04	$31.12	$30.90	$30.95	$27.04	73,173
2020-10-20	$31.21	$31.29	$30.99	$31.06	$27.14	137,247
2020-10-19	$31.69	$31.69	$31.20	$31.30	$27.35	68,673
2020-10-16	$31.52	$31.81	$31.44	$31.59	$27.60	43,114
2020-10-15	$30.99	$31.18	$30.62	$31.16	$27.23	66,427
2020-10-14	$31.75	$31.81	$31.50	$31.62	$27.63	48,950
2020-10-13	$31.74	$31.85	$31.68	$31.85	$27.83	34,555
2020-10-12	$31.79	$32.08	$31.74	$32.06	$28.01	29,232
2020-10-09	$31.53	$31.63	$31.45	$31.50	$27.52	37,092
2020-10-08	$31.11	$31.43	$31.11	$31.38	$27.41	36,445
2020-10-07	$31.10	$31.28	$31.10	$31.17	$27.24	35,745
2020-10-06	$31.33	$31.33	$30.77	$30.89	$26.99	100,541
2020-10-05	$31.43	$31.51	$31.32	$31.43	$27.46	47,212
2020-10-02	$31.21	$31.75	$31.13	$31.50	$27.52	62,570
2020-10-01	$31.81	$32.01	$31.56	$31.63	$27.64	41,328
2020-09-30	$32.00	$32.11	$31.61	$31.81	$27.79	46,945
2020-09-29	$32.11	$32.34	$32.07	$32.12	$28.07	92,387
2020-09-28	$32.00	$32.07	$31.88	$32.00	$27.96	52,411
2020-09-25	$31.12	$31.46	$30.95	$31.43	$27.46	65,645
2020-09-24	$31.44	$31.87	$31.29	$31.68	$27.68	69,983
2020-09-23	$32.01	$32.13	$31.64	$31.71	$27.71	50,712
2020-09-22	$31.97	$32.06	$31.72	$32.06	$28.01	57,794
2020-09-21	$32.18	$32.18	$31.64	$32.05	$28.00	39,404
2020-09-18	$33.33	$33.33	$32.96	$33.07	$28.90	463,013
2020-09-17	$32.94	$33.31	$32.86	$33.27	$29.07	235,385
2020-09-16	$33.27	$33.57	$33.10	$33.10	$28.92	48,207
2020-09-15	$33.52	$33.57	$33.31	$33.37	$29.15	28,259
2020-09-14	$33.73	$33.73	$33.30	$33.38	$29.16	39,033
2020-09-11	$33.36	$33.63	$33.33	$33.53	$29.30	47,929
2020-09-10	$33.66	$33.81	$33.14	$33.28	$29.08	46,165
2020-09-09	$33.43	$33.77	$33.43	$33.55	$29.32	38,231
2020-09-08	$32.56	$32.96	$32.50	$32.80	$28.66	73,874
2020-09-04	$33.24	$33.24	$32.48	$33.02	$28.85	39,724
2020-09-03	$33.72	$33.75	$32.92	$33.00	$28.83	173,573
2020-09-02	$33.65	$33.90	$33.52	$33.90	$29.62	31,515
2020-09-01	$33.21	$33.32	$32.97	$33.03	$28.86	39,331
2020-08-31	$33.12	$33.42	$33.12	$33.27	$29.07	33,772
2020-08-28	$33.09	$33.29	$32.95	$33.28	$29.08	33,003
2020-08-27	$33.67	$33.67	$32.80	$32.96	$28.80	42,436
2020-08-26	$33.29	$33.67	$33.18	$33.67	$29.42	54,170
2020-08-25	$33.36	$33.37	$32.93	$33.17	$28.98	48,519
2020-08-24	$33.61	$33.61	$33.13	$33.25	$29.05	75,122
2020-08-21	$32.30	$32.63	$32.30	$32.58	$28.46	34,195
2020-08-20	$32.86	$33.05	$32.75	$33.05	$28.88	62,718
2020-08-19	$33.45	$33.51	$33.13	$33.16	$28.97	37,401
2020-08-18	$33.41	$33.47	$33.18	$33.38	$29.17	30,526
2020-08-17	$33.37	$33.55	$33.29	$33.33	$29.12	53,594
2020-08-14	$33.07	$33.21	$32.92	$33.09	$28.91	40,734
2020-08-13	$33.37	$33.55	$33.27	$33.45	$29.23	51,502
2020-08-12	$33.21	$33.72	$33.21	$33.64	$29.40	43,431
2020-08-11	$33.03	$33.09	$32.66	$32.66	$28.54	78,027
2020-08-10	$32.83	$32.83	$32.47	$32.73	$28.60	56,875
2020-08-07	$32.93	$33.08	$32.81	$32.97	$28.81	39,331
2020-08-06	$33.06	$33.23	$32.91	$33.08	$28.90	42,583
2020-08-05	$33.71	$33.83	$33.52	$33.57	$29.33	31,539
2020-08-04	$33.13	$33.52	$33.01	$33.52	$29.29	43,176
2020-08-03	$33.26	$33.59	$33.26	$33.50	$29.27	25,779
2020-07-31	$33.20	$33.20	$32.71	$32.87	$28.72	61,232
2020-07-30	$33.07	$33.28	$32.62	$33.20	$29.01	86,928
2020-07-29	$33.11	$33.36	$32.95	$33.30	$29.10	114,493
2020-07-28	$32.79	$33.10	$32.74	$32.92	$28.76	34,680
2020-07-27	$32.75	$33.00	$32.66	$32.80	$28.66	30,492
2020-07-24	$32.32	$32.40	$32.20	$32.34	$28.26	40,549
2020-07-23	$32.41	$32.70	$32.34	$32.36	$28.28	132,709
2020-07-22	$32.32	$32.39	$32.18	$32.32	$28.24	36,393
2020-07-21	$32.18	$32.20	$32.00	$32.03	$27.99	47,823
2020-07-20	$31.78	$32.12	$31.68	$32.05	$28.00	101,527
2020-07-17	$31.68	$31.89	$31.58	$31.89	$27.86	92,463
2020-07-16	$31.52	$31.73	$31.41	$31.59	$27.60	78,912
2020-07-15	$31.75	$31.76	$31.21	$31.27	$27.32	50,238
2020-07-14	$30.56	$31.11	$30.56	$31.11	$27.18	40,158
2020-07-13	$30.87	$31.43	$30.79	$30.80	$26.91	62,703
2020-07-10	$30.45	$30.63	$30.36	$30.61	$26.75	58,854
2020-07-09	$30.22	$30.37	$29.76	$30.01	$26.22	66,602
2020-07-08	$30.02	$30.17	$29.85	$29.97	$26.19	76,886
2020-07-07	$29.49	$29.91	$29.49	$29.63	$25.89	55,039
2020-07-06	$29.85	$30.01	$29.62	$29.78	$26.02	79,581
2020-07-02	$29.39	$29.96	$29.39	$29.82	$26.06	95,663
2020-07-01	$28.83	$29.06	$28.82	$29.02	$25.36	54,921
2020-06-30	$28.47	$28.87	$28.46	$28.85	$25.21	93,596
2020-06-29	$28.50	$28.64	$28.44	$28.56	$24.96	33,629
2020-06-26	$28.88	$28.88	$28.00	$28.18	$24.62	37,694
2020-06-25	$28.37	$28.69	$28.15	$28.68	$25.06	46,667
2020-06-24	$28.71	$28.71	$28.31	$28.35	$24.77	57,274
2020-06-23	$29.19	$29.22	$28.99	$29.06	$25.39	46,582
2020-06-22	$28.59	$28.78	$28.50	$28.77	$25.14	61,572
2020-06-19	$28.94	$28.94	$28.41	$28.41	$24.82	54,109
2020-06-18	$28.23	$28.41	$28.11	$28.22	$24.66	93,336
2020-06-17	$28.55	$28.69	$28.44	$28.52	$24.92	52,511
2020-06-16	$28.33	$28.48	$28.21	$28.27	$24.70	74,516
2020-06-15	$27.56	$28.25	$27.51	$28.21	$24.65	84,580
2020-06-12	$28.18	$28.18	$27.42	$27.81	$24.30	53,343
2020-06-11	$28.23	$28.38	$27.55	$27.68	$24.19	74,380
2020-06-10	$29.00	$29.00	$28.46	$28.60	$24.99	131,582
2020-06-09	$28.55	$29.00	$28.48	$28.57	$24.96	63,955
2020-06-08	$28.70	$29.02	$28.61	$29.00	$25.34	136,966
2020-06-05	$28.39	$28.66	$28.39	$28.48	$24.89	64,988
2020-06-04	$28.20	$28.47	$28.20	$28.38	$24.80	54,354
2020-06-03	$27.71	$28.43	$27.71	$28.33	$24.75	119,704
2020-06-02	$27.25	$27.61	$27.24	$27.61	$24.13	191,186
2020-06-01	$27.07	$27.34	$27.00	$27.25	$23.81	83,981
2020-05-29	$27.17	$27.30	$27.00	$27.30	$23.85	184,031
2020-05-28	$26.00	$26.76	$26.00	$26.59	$23.23	114,551
2020-05-27	$25.48	$25.65	$25.32	$25.60	$22.37	79,259
2020-05-26	$25.51	$25.73	$25.41	$25.57	$22.34	103,339
2020-05-22	$25.53	$25.71	$25.45	$25.56	$22.33	128,559
2020-05-21	$25.66	$25.68	$25.26	$25.35	$22.15	73,907
2020-05-20	$25.30	$25.68	$25.30	$25.41	$22.20	107,270
2020-05-19	$25.16	$25.50	$25.05	$25.05	$21.89	123,299
2020-05-18	$24.83	$25.66	$24.83	$25.53	$22.31	178,611
2020-05-15	$24.35	$24.49	$23.95	$24.35	$21.28	84,137
2020-05-14	$24.02	$24.27	$23.84	$24.27	$21.21	110,864
2020-05-13	$25.09	$25.20	$24.49	$24.68	$21.56	87,223
2020-05-12	$25.18	$25.30	$24.89	$24.95	$21.80	115,589
2020-05-11	$24.97	$25.39	$24.97	$25.25	$22.06	79,154
2020-05-08	$25.58	$25.60	$25.15	$25.19	$22.01	402,828
2020-05-07	$25.42	$25.60	$24.85	$25.31	$22.12	163,318
2020-05-06	$25.26	$25.32	$24.83	$25.13	$21.46	67,679
2020-05-05	$24.82	$25.34	$24.82	$24.95	$21.30	75,011
2020-05-04	$24.79	$24.81	$24.38	$24.64	$21.04	134,208
2020-05-01	$25.02	$25.45	$24.85	$24.85	$21.22	67,688
2020-04-30	$25.55	$25.58	$25.03	$25.42	$21.70	90,778
2020-04-29	$25.97	$26.23	$25.84	$26.12	$22.30	79,889
2020-04-28	$25.99	$26.08	$25.63	$25.67	$21.92	87,673
2020-04-27	$25.30	$25.63	$25.28	$25.57	$21.83	102,839
2020-04-24	$25.20	$25.28	$24.63	$25.23	$21.54	51,662
2020-04-23	$25.22	$25.71	$24.96	$25.15	$21.47	97,135
2020-04-22	$25.36	$25.63	$25.24	$25.42	$21.70	102,561
2020-04-21	$25.42	$25.55	$24.79	$25.19	$21.51	102,631
2020-04-20	$26.11	$26.49	$26.04	$26.22	$22.39	119,015
2020-04-17	$26.27	$26.58	$26.08	$26.57	$22.69	136,899
2020-04-16	$26.39	$26.42	$25.56	$26.00	$22.20	103,686
2020-04-15	$26.24	$26.46	$26.09	$26.19	$22.36	144,032
2020-04-14	$26.96	$27.47	$26.93	$27.45	$23.44	180,175
2020-04-13	$26.54	$26.55	$25.40	$25.87	$22.09	159,957
2020-04-09	$26.14	$26.37	$25.74	$26.30	$22.46	485,142
2020-04-08	$25.54	$25.81	$25.25	$25.75	$21.99	127,527
2020-04-07	$26.05	$26.30	$25.77	$26.04	$22.23	145,094
2020-04-06	$25.11	$25.52	$25.10	$25.52	$21.79	147,693
2020-04-03	$24.64	$25.33	$24.61	$24.79	$21.17	157,843
2020-04-02	$23.96	$24.87	$23.91	$24.68	$21.07	123,273
2020-04-01	$24.53	$24.82	$24.05	$24.43	$20.86	153,115
2020-03-31	$25.05	$25.62	$24.96	$25.35	$21.65	144,219
2020-03-30	$24.39	$24.99	$24.29	$24.99	$21.34	218,628
2020-03-27	$23.52	$23.98	$23.20	$23.65	$20.19	159,014
2020-03-26	$23.50	$24.49	$23.40	$24.49	$20.91	140,589
2020-03-25	$23.25	$23.86	$22.96	$23.37	$19.95	139,322
2020-03-24	$23.27	$23.91	$22.97	$23.48	$20.05	151,735
2020-03-23	$22.86	$23.27	$21.39	$22.26	$19.01	222,415
2020-03-20	$22.07	$22.87	$21.63	$21.86	$18.67	252,238
2020-03-19	$22.34	$22.94	$21.88	$22.41	$19.13	213,660
2020-03-18	$21.18	$22.51	$20.90	$21.46	$18.32	251,581
2020-03-17	$22.53	$23.66	$21.90	$23.40	$19.98	279,393
2020-03-16	$21.44	$22.67	$21.13	$21.48	$18.34	321,457
2020-03-13	$24.33	$24.50	$22.94	$24.35	$20.79	348,936
2020-03-12	$22.75	$23.05	$21.80	$22.31	$19.05	280,484
2020-03-11	$25.95	$26.01	$24.94	$25.18	$21.50	211,319
2020-03-10	$26.36	$26.36	$25.25	$26.18	$22.35	174,750
2020-03-09	$26.05	$26.48	$25.36	$25.43	$21.71	145,953
2020-03-06	$27.93	$28.02	$27.51	$27.84	$23.77	108,407
2020-03-05	$28.31	$28.60	$28.09	$28.25	$24.12	92,935
2020-03-04	$28.60	$29.01	$28.42	$29.01	$24.77	109,025
2020-03-03	$28.56	$28.82	$27.96	$28.04	$23.94	135,721
2020-03-02	$27.49	$28.25	$27.38	$28.20	$24.08	124,912
2020-02-28	$26.81	$27.21	$26.71	$27.20	$23.22	188,296
2020-02-27	$27.89	$28.27	$27.67	$27.67	$23.63	125,540
2020-02-26	$28.46	$28.66	$28.30	$28.35	$24.21	71,463
2020-02-25	$28.84	$28.84	$28.21	$28.31	$24.17	77,975
2020-02-24	$29.05	$29.11	$28.83	$28.83	$24.62	128,199
2020-02-21	$30.07	$30.20	$30.00	$30.16	$25.75	67,148
2020-02-20	$30.18	$30.20	$29.80	$30.00	$25.62	86,577
2020-02-19	$30.20	$30.29	$30.12	$30.25	$25.83	45,686
2020-02-18	$30.17	$30.25	$30.12	$30.20	$25.79	51,635
2020-02-14	$30.06	$30.13	$29.99	$30.09	$25.69	42,431
2020-02-13	$30.13	$30.35	$30.13	$30.25	$25.83	38,860
2020-02-12	$30.21	$30.23	$30.08	$30.21	$25.79	59,479
2020-02-11	$30.03	$30.20	$29.98	$30.06	$25.67	65,596
2020-02-10	$29.36	$29.55	$29.34	$29.44	$25.14	42,775
2020-02-07	$29.46	$29.54	$29.38	$29.43	$25.13	32,506
2020-02-06	$29.70	$29.73	$29.56	$29.69	$25.35	47,581
2020-02-05	$29.75	$29.75	$29.54	$29.71	$25.36	53,002
2020-02-04	$29.29	$29.39	$29.22	$29.34	$25.05	46,966
2020-02-03	$29.07	$29.19	$29.06	$29.08	$24.83	47,201
2020-01-31	$29.09	$29.09	$28.81	$28.87	$24.65	45,709
2020-01-30	$28.70	$28.95	$28.68	$28.92	$24.69	51,486
2020-01-29	$28.75	$28.88	$28.66	$28.78	$24.57	65,843
2020-01-28	$28.27	$28.59	$28.23	$28.58	$24.40	68,432
2020-01-27	$28.15	$28.18	$27.90	$28.00	$23.91	44,432
2020-01-24	$28.68	$28.78	$28.62	$28.72	$24.52	153,646
2020-01-23	$28.49	$28.50	$28.25	$28.44	$24.28	41,706
2020-01-22	$28.69	$28.74	$28.61	$28.70	$24.51	44,950
2020-01-21	$28.54	$28.74	$28.52	$28.67	$24.48	38,412
2020-01-17	$28.65	$28.73	$28.64	$28.73	$24.53	36,003
2020-01-16	$28.45	$28.45	$28.31	$28.40	$24.25	32,495
2020-01-15	$28.22	$28.30	$28.15	$28.25	$24.12	34,574
2020-01-14	$28.20	$28.31	$28.16	$28.22	$24.10	34,988
2020-01-13	$28.10	$28.10	$27.97	$28.08	$23.98	60,825
2020-01-10	$27.94	$27.97	$27.82	$27.90	$23.82	67,626
2020-01-09	$27.81	$27.87	$27.75	$27.79	$23.73	48,262
2020-01-08	$27.59	$27.88	$27.58	$27.78	$23.72	60,152
2020-01-07	$27.76	$27.80	$27.69	$27.71	$23.66	192,847
2020-01-06	$27.99	$28.19	$27.96	$28.15	$24.04	52,545
2020-01-03	$28.10	$28.27	$28.06	$28.08	$23.98	57,362
2020-01-02	$28.30	$28.39	$28.28	$28.39	$24.24	73,095
2019-12-31	$27.96	$28.45	$27.79	$28.05	$23.95	26,327
2019-12-30	$28.28	$28.29	$28.13	$28.19	$24.07	34,573
2019-12-27	$28.25	$28.34	$28.22	$28.28	$24.15	29,763
2019-12-26	$27.97	$28.00	$27.64	$27.96	$23.87	28,046
2019-12-24	$27.90	$27.90	$27.60	$27.64	$23.60	138,708
2019-12-23	$27.94	$28.05	$27.84	$27.90	$23.82	419,991
2019-12-20	$28.08	$28.09	$27.97	$28.03	$23.93	1,402,137
2019-12-19	$27.68	$27.89	$27.59	$27.87	$23.80	1,100,009
2019-12-18	$27.72	$27.72	$27.60	$27.65	$23.61	70,033
2019-12-17	$27.76	$27.78	$27.63	$27.69	$23.64	70,689
2019-12-16	$27.74	$27.80	$27.69	$27.76	$23.70	39,810
2019-12-13	$27.61	$27.75	$27.40	$27.41	$23.40	199,551
2019-12-12	$27.19	$27.42	$27.19	$27.42	$23.41	43,401
2019-12-11	$26.99	$27.23	$26.84	$27.15	$23.18	47,097
2019-12-10	$26.98	$27.10	$26.91	$27.04	$23.09	40,318
2019-12-09	$27.07	$27.13	$27.00	$27.06	$23.11	26,933
2019-12-06	$27.02	$27.07	$26.94	$27.07	$23.11	26,765
2019-12-05	$26.74	$27.00	$26.74	$26.98	$23.04	24,777
2019-12-04	$26.78	$26.87	$26.67	$26.75	$22.84	38,535
2019-12-03	$26.24	$26.48	$26.18	$26.44	$22.58	32,204
2019-12-02	$26.64	$26.64	$26.38	$26.55	$22.67	34,531
2019-11-29	$26.97	$27.12	$26.96	$27.08	$23.12	62,119
2019-11-27	$26.73	$26.81	$26.66	$26.80	$22.88	44,261
2019-11-26	$26.81	$26.89	$26.77	$26.83	$22.91	42,493
2019-11-25	$26.73	$26.87	$26.69	$26.80	$22.88	43,457
2019-11-22	$26.81	$26.88	$26.76	$26.83	$22.91	33,025
2019-11-21	$26.67	$26.76	$26.60	$26.67	$22.77	53,109
2019-11-20	$26.71	$26.78	$26.59	$26.70	$22.80	34,873
2019-11-19	$26.94	$26.96	$26.81	$26.86	$22.93	33,354
2019-11-18	$26.75	$27.09	$26.70	$26.98	$23.04	33,973
2019-11-15	$26.62	$26.79	$26.62	$26.76	$22.85	80,884
2019-11-14	$26.25	$26.29	$26.13	$26.14	$22.32	335,551
2019-11-13	$26.35	$26.35	$26.24	$26.30	$22.46	33,052
2019-11-12	$26.13	$26.15	$26.03	$26.07	$22.26	51,625
2019-11-11	$26.16	$26.29	$26.16	$26.21	$22.38	25,734
2019-11-08	$26.30	$26.35	$26.17	$26.33	$22.48	31,637
2019-11-07	$26.23	$26.39	$26.21	$26.22	$22.39	36,440
2019-11-06	$26.43	$26.52	$26.40	$26.49	$22.62	22,959
2019-11-05	$26.52	$26.52	$26.38	$26.47	$22.60	27,644
2019-11-04	$26.47	$26.50	$26.40	$26.49	$22.62	27,909
2019-11-01	$26.43	$26.48	$26.35	$26.47	$22.60	42,946
2019-10-31	$26.40	$26.68	$26.32	$26.58	$22.70	48,849
2019-10-30	$25.97	$26.15	$25.84	$26.15	$22.33	25,335
2019-10-29	$25.89	$26.09	$25.86	$26.05	$22.24	29,329
2019-10-28	$25.84	$26.07	$25.84	$26.02	$22.22	31,331
2019-10-25	$25.73	$25.86	$25.73	$25.79	$22.02	19,756
2019-10-24	$25.75	$25.88	$25.71	$25.81	$22.04	45,123
2019-10-23	$25.76	$26.06	$25.76	$26.06	$22.25	30,881
2019-10-22	$25.87	$25.93	$25.65	$25.73	$21.97	33,411
2019-10-21	$26.15	$26.15	$25.93	$25.96	$22.17	45,059
2019-10-18	$26.14	$26.24	$26.04	$26.23	$22.40	94,755
2019-10-17	$26.14	$26.14	$25.96	$26.03	$22.23	40,563
2019-10-16	$25.95	$26.23	$25.95	$26.15	$22.33	44,792
2019-10-15	$26.13	$26.28	$26.10	$26.19	$22.36	49,223
2019-10-14	$26.10	$26.18	$26.05	$26.05	$22.24	27,079
2019-10-11	$26.17	$26.34	$26.17	$26.27	$22.43	30,236
2019-10-10	$25.69	$25.88	$25.69	$25.85	$22.07	28,284
2019-10-09	$25.30	$25.51	$25.30	$25.51	$21.78	54,052
2019-10-08	$25.49	$25.51	$25.12	$25.12	$21.45	118,289
2019-10-07	$25.49	$25.73	$25.48	$25.70	$21.94	27,022
2019-10-04	$28.01	$28.01	$27.76	$27.97	$21.71	43,933
2019-10-03	$27.50	$27.58	$27.20	$27.48	$21.33	30,241
2019-10-02	$27.64	$27.64	$27.31	$27.41	$21.28	40,476
2019-10-01	$28.36	$28.39	$28.11	$28.12	$21.83	35,359
2019-09-30	$28.17	$28.45	$28.17	$28.42	$22.06	21,884
2019-09-27	$28.19	$28.34	$28.09	$28.24	$21.92	71,786
2019-09-26	$28.38	$28.41	$28.27	$28.33	$21.99	34,991
2019-09-25	$28.13	$28.24	$28.11	$28.24	$21.92	30,087
2019-09-24	$28.65	$28.65	$28.45	$28.54	$22.15	23,755
2019-09-23	$28.54	$28.67	$28.48	$28.67	$22.25	56,031
2019-09-20	$28.74	$28.81	$28.60	$28.66	$22.25	29,430
2019-09-19	$28.69	$28.72	$28.58	$28.60	$22.20	45,129
2019-09-18	$28.25	$28.44	$28.23	$28.37	$22.02	29,455
2019-09-17	$27.91	$28.32	$27.88	$28.28	$21.95	50,486
2019-09-16	$27.80	$27.80	$27.67	$27.76	$21.55	17,422
2019-09-13	$28.16	$28.19	$27.93	$28.02	$21.75	35,909
2019-09-12	$27.99	$28.34	$27.89	$28.23	$21.91	24,616
2019-09-11	$27.47	$27.70	$27.47	$27.63	$21.45	28,817
2019-09-10	$27.48	$27.52	$27.35	$27.40	$21.27	62,276
2019-09-09	$27.26	$27.31	$27.21	$27.27	$21.17	43,441
2019-09-06	$27.42	$27.65	$27.42	$27.54	$21.38	31,821
2019-09-05	$27.62	$27.64	$27.29	$27.36	$21.24	25,670
2019-09-04	$27.73	$27.78	$27.60	$27.78	$21.56	44,736
2019-09-03	$27.60	$27.63	$27.41	$27.48	$21.33	47,233
2019-08-30	$27.93	$27.94	$27.69	$27.90	$21.66	31,357
2019-08-29	$27.67	$27.90	$27.64	$27.84	$21.61	29,878
2019-08-28	$27.25	$27.45	$27.16	$27.42	$21.28	33,622
2019-08-27	$27.50	$27.50	$27.26	$27.29	$21.18	125,703
2019-08-26	$27.37	$27.46	$27.23	$27.37	$21.25	65,094
2019-08-23	$27.42	$27.55	$27.04	$27.04	$20.99	43,739
2019-08-22	$27.60	$27.62	$27.36	$27.57	$21.40	34,788
2019-08-21	$27.61	$27.74	$27.56	$27.67	$21.48	27,061
2019-08-20	$27.23	$27.26	$27.07	$27.11	$21.04	37,848
2019-08-19	$27.44	$27.44	$27.24	$27.24	$21.14	61,886
2019-08-16	$27.06	$27.34	$27.04	$27.34	$21.22	45,592
2019-08-15	$26.95	$27.01	$26.80	$26.94	$20.91	76,726
2019-08-14	$27.15	$27.23	$26.91	$26.96	$20.93	55,430
2019-08-13	$27.53	$28.03	$27.53	$28.01	$21.74	43,190
2019-08-12	$27.55	$27.73	$27.50	$27.56	$21.39	31,802
2019-08-09	$27.55	$27.59	$27.39	$27.54	$21.38	38,780
2019-08-08	$27.56	$27.86	$27.51	$27.76	$21.55	35,168
2019-08-07	$27.01	$27.29	$27.01	$27.27	$21.17	36,166
2019-08-06	$27.41	$27.41	$26.92	$27.11	$21.04	55,852
2019-08-05	$26.97	$27.08	$26.79	$26.91	$20.89	36,734
2019-08-02	$27.25	$27.26	$26.88	$27.04	$20.99	39,986
2019-08-01	$27.54	$27.92	$27.50	$27.64	$21.45	42,604
2019-07-31	$27.93	$27.96	$27.37	$27.59	$21.42	27,575
2019-07-30	$27.94	$28.02	$27.79	$27.84	$21.61	41,470
2019-07-29	$27.50	$27.67	$27.50	$27.66	$21.47	23,797
2019-07-26	$27.58	$27.58	$27.45	$27.52	$21.36	40,470
2019-07-25	$27.37	$27.41	$27.15	$27.32	$21.21	32,110
2019-07-24	$27.64	$27.69	$27.61	$27.67	$21.48	31,336
2019-07-23	$27.79	$27.81	$27.69	$27.81	$21.59	24,139
2019-07-22	$27.56	$27.59	$27.45	$27.57	$21.40	27,642
2019-07-19	$27.41	$27.43	$27.23	$27.31	$21.20	28,701
2019-07-18	$27.45	$27.61	$27.36	$27.61	$21.43	56,424
2019-07-17	$27.50	$27.52	$27.39	$27.43	$21.29	86,302
2019-07-16	$27.60	$27.62	$27.47	$27.54	$21.38	277,103
2019-07-15	$27.59	$27.68	$27.53	$27.60	$21.42	210,133
2019-07-12	$27.47	$27.72	$27.47	$27.72	$21.52	23,983
2019-07-11	$27.50	$27.50	$27.32	$27.45	$21.31	33,238
2019-07-10	$27.51	$27.71	$27.51	$27.69	$21.49	49,623
2019-07-09	$27.40	$27.49	$27.37	$27.49	$21.34	30,506
2019-07-08	$27.31	$27.48	$26.87	$27.33	$21.21	39,689
2019-07-05	$27.34	$27.54	$27.22	$27.49	$21.34	33,564
2019-07-03	$27.70	$27.89	$27.70	$27.88	$21.64	18,804
2019-07-02	$27.64	$27.75	$27.56	$27.74	$21.53	66,729
2019-07-01	$27.89	$27.89	$27.59	$27.68	$21.49	24,319
2019-06-28	$27.86	$27.98	$27.84	$27.93	$21.68	39,239
2019-06-27	$27.59	$27.70	$27.52	$27.61	$21.43	40,657
2019-06-26	$27.47	$27.47	$27.31	$27.31	$21.20	39,075
2019-06-25	$27.75	$27.78	$27.54	$27.55	$21.39	42,357
2019-06-24	$27.80	$27.83	$27.68	$27.70	$21.50	29,686
2019-06-21	$27.61	$27.76	$27.51	$27.70	$21.50	55,564
2019-06-20	$27.43	$27.44	$27.13	$27.28	$21.17	27,739
2019-06-19	$27.13	$27.25	$27.00	$27.13	$21.06	31,353
2019-06-18	$26.95	$27.06	$26.88	$27.06	$21.00	78,393
2019-06-17	$26.54	$26.62	$26.47	$26.52	$20.59	27,588
2019-06-14	$26.51	$26.64	$26.45	$26.55	$20.61	50,228
2019-06-13	$26.55	$26.61	$26.44	$26.59	$20.64	29,295
2019-06-12	$26.65	$26.71	$26.59	$26.65	$20.69	54,589
2019-06-11	$26.53	$26.55	$26.42	$26.51	$20.58	42,140
2019-06-10	$26.28	$26.28	$26.16	$26.17	$20.31	129,534
2019-06-07	$26.42	$26.65	$26.42	$26.48	$20.55	138,970
2019-06-06	$25.66	$25.79	$25.49	$25.79	$20.02	34,437
2019-06-05	$25.77	$25.77	$25.56	$25.60	$19.87	26,206
2019-06-04	$25.71	$25.73	$25.55	$25.72	$19.96	44,651
2019-06-03	$25.26	$25.34	$25.17	$25.31	$19.65	58,762
2019-05-31	$24.80	$24.88	$24.74	$24.85	$19.29	86,335
2019-05-30	$25.02	$25.18	$25.02	$25.18	$19.55	49,611
2019-05-29	$24.85	$24.94	$24.80	$24.92	$19.34	51,719
2019-05-28	$25.46	$25.49	$24.99	$25.11	$19.49	48,416
2019-05-24	$25.44	$25.50	$25.31	$25.47	$19.77	34,170
2019-05-23	$25.08	$25.14	$24.95	$25.06	$19.45	45,090
2019-05-22	$25.41	$25.60	$25.39	$25.56	$19.84	90,964
2019-05-21	$25.38	$25.38	$25.19	$25.27	$19.62	105,458
2019-05-20	$25.06	$25.29	$25.04	$25.29	$19.63	31,770
2019-05-17	$25.60	$26.07	$25.54	$25.93	$20.13	31,389
2019-05-16	$25.50	$25.89	$25.42	$25.76	$20.00	56,843
2019-05-15	$25.43	$25.78	$25.26	$25.51	$19.35	92,540
2019-05-14	$25.65	$25.80	$25.64	$25.77	$19.55	85,026
2019-05-13	$25.54	$25.54	$25.32	$25.41	$19.27	38,962
2019-05-10	$25.44	$25.75	$25.44	$25.74	$19.52	67,689
2019-05-09	$25.45	$25.56	$25.36	$25.54	$19.37	33,883
2019-05-08	$25.83	$25.93	$25.75	$25.82	$19.58	53,335
2019-05-07	$26.12	$26.12	$25.70	$25.81	$19.58	33,308
2019-05-06	$26.17	$26.44	$26.17	$26.39	$20.02	38,494
2019-05-03	$26.44	$26.57	$26.37	$26.51	$20.11	22,311
2019-05-02	$26.31	$26.44	$26.30	$26.35	$19.99	122,108
2019-05-01	$26.64	$26.81	$26.44	$26.47	$20.08	24,959
2019-04-30	$26.33	$26.67	$26.31	$26.64	$20.21	44,584
2019-04-29	$26.30	$26.43	$26.28	$26.41	$20.03	39,277
2019-04-26	$26.38	$26.50	$26.27	$26.43	$20.05	35,555
2019-04-25	$26.18	$26.51	$26.17	$26.49	$20.09	57,524
2019-04-24	$26.34	$26.39	$26.17	$26.23	$19.89	79,368
2019-04-23	$26.34	$26.39	$26.30	$26.39	$20.02	199,205
2019-04-22	$26.67	$26.67	$26.45	$26.49	$20.09	249,293
2019-04-18	$26.52	$26.61	$26.43	$26.53	$20.12	63,787
2019-04-17	$26.42	$26.47	$26.35	$26.41	$20.03	36,546
2019-04-16	$26.30	$26.34	$26.21	$26.25	$19.91	47,400
2019-04-15	$26.10	$26.19	$26.06	$26.13	$19.82	32,412
2019-04-12	$26.00	$26.18	$26.00	$26.10	$19.80	38,225
2019-04-11	$26.15	$26.15	$25.92	$25.97	$19.70	32,506
2019-04-10	$26.16	$26.25	$25.97	$26.03	$19.74	79,336
2019-04-09	$26.12	$26.19	$26.02	$26.03	$19.74	37,431
2019-04-08	$26.13	$26.22	$26.11	$26.22	$19.89	58,207
2019-04-05	$26.07	$26.13	$26.01	$26.10	$19.80	37,843
2019-04-04	$25.88	$25.98	$25.84	$25.94	$19.67	63,295
2019-04-03	$25.74	$25.96	$25.71	$25.91	$19.65	36,059
2019-04-02	$25.53	$25.56	$25.41	$25.54	$19.37	91,206
2019-04-01	$25.53	$25.57	$25.48	$25.51	$19.35	67,052
2019-03-29	$25.42	$25.44	$25.28	$25.39	$19.26	40,582
2019-03-28	$25.35	$25.37	$25.20	$25.31	$19.20	513,037
2019-03-27	$25.51	$25.54	$25.24	$25.26	$19.16	1,044,720
2019-03-26	$25.48	$25.51	$25.37	$25.37	$19.24	98,106
2019-03-25	$25.25	$25.35	$25.22	$25.34	$19.22	167,388
2019-03-22	$25.26	$25.30	$24.85	$24.91	$18.89	50,494
2019-03-21	$25.65	$25.73	$25.56	$25.71	$19.50	1,331,077
2019-03-20	$25.47	$25.83	$25.39	$25.80	$19.57	1,009,596
2019-03-19	$25.51	$25.51	$25.26	$25.29	$19.18	1,627,162
2019-03-18	$25.57	$25.62	$25.50	$25.56	$19.39	1,691,625
2019-03-15	$25.59	$25.74	$25.52	$25.70	$19.49	99,929
2019-03-14	$25.29	$25.40	$25.24	$25.31	$19.20	148,823
2019-03-13	$25.07	$25.28	$25.06	$25.27	$19.17	130,364
2019-03-12	$25.02	$25.15	$24.98	$25.12	$19.05	1,051,007
2019-03-11	$24.92	$25.09	$24.89	$25.08	$19.02	818,240
2019-03-08	$24.79	$24.94	$24.72	$24.90	$18.89	49,594
2019-03-07	$25.06	$25.06	$24.61	$24.67	$18.71	76,851
2019-03-06	$25.24	$25.28	$25.08	$25.23	$19.14	49,872
2019-03-05	$25.04	$25.06	$24.92	$25.03	$18.98	59,747
2019-03-04	$25.03	$25.06	$24.77	$24.88	$18.87	51,712
2019-03-01	$25.19	$25.20	$25.01	$25.12	$19.05	59,104
2019-02-28	$24.89	$24.95	$24.80	$24.87	$18.86	59,421
2019-02-27	$24.97	$24.97	$24.79	$24.85	$18.85	41,763
2019-02-26	$24.99	$25.30	$24.99	$25.19	$19.11	192,589
2019-02-25	$24.76	$24.83	$24.68	$24.72	$18.75	81,983
2019-02-22	$24.72	$24.81	$24.69	$24.75	$18.77	46,663
2019-02-21	$24.52	$24.67	$24.45	$24.59	$18.65	37,583
2019-02-20	$24.37	$24.64	$24.34	$24.51	$18.59	104,369
2019-02-19	$24.04	$24.25	$24.02	$24.19	$18.35	122,800
2019-02-15	$24.03	$24.12	$23.87	$24.10	$18.28	101,591
2019-02-14	$23.80	$24.02	$23.80	$23.91	$18.13	197,525
2019-02-13	$24.11	$24.13	$23.94	$23.95	$18.17	66,315
2019-02-12	$23.83	$24.05	$23.81	$24.02	$18.22	290,161
2019-02-11	$23.68	$23.69	$23.56	$23.57	$17.88	75,781
2019-02-08	$23.71	$23.75	$23.55	$23.73	$18.00	50,896
2019-02-07	$23.95	$23.95	$23.76	$23.84	$18.08	50,293
2019-02-06	$24.08	$24.08	$23.96	$24.03	$18.23	122,931
2019-02-05	$24.40	$24.40	$24.29	$24.35	$18.47	82,801
2019-02-04	$24.18	$24.32	$24.08	$24.29	$18.42	81,457
2019-02-01	$24.28	$24.47	$24.25	$24.29	$18.42	101,667
2019-01-31	$24.10	$24.30	$24.00	$24.29	$18.42	133,241
2019-01-30	$24.11	$24.45	$24.05	$24.37	$18.48	78,787
2019-01-29	$24.03	$24.12	$23.96	$24.00	$18.20	195,202
2019-01-28	$23.83	$23.89	$23.75	$23.82	$18.07	134,918
2019-01-25	$23.87	$24.00	$23.84	$23.96	$18.17	48,174
2019-01-24	$23.87	$23.90	$23.70	$23.81	$18.06	113,467
2019-01-23	$23.91	$23.95	$23.81	$23.88	$18.11	125,117
2019-01-22	$23.64	$23.76	$23.60	$23.65	$17.94	150,409
2019-01-18	$23.93	$24.00	$23.83	$23.95	$18.17	82,888
2019-01-17	$23.63	$23.70	$23.58	$23.60	$17.90	87,797
2019-01-16	$23.65	$23.71	$23.59	$23.66	$17.95	66,844
2019-01-15	$23.50	$23.66	$23.47	$23.62	$17.91	76,511
2019-01-14	$23.50	$23.54	$23.42	$23.47	$17.80	159,035
2019-01-11	$23.74	$23.75	$23.54	$23.59	$17.89	136,962
2019-01-10	$23.92	$23.99	$23.84	$23.95	$18.17	91,008
2019-01-09	$24.33	$24.45	$24.18	$24.29	$18.42	68,015
2019-01-08	$24.55	$24.58	$24.29	$24.38	$18.49	59,363
2019-01-07	$24.28	$24.49	$24.21	$24.42	$18.52	155,994
2019-01-04	$24.02	$24.47	$24.02	$24.40	$18.51	95,729
2019-01-03	$23.96	$23.96	$23.69	$23.73	$18.00	106,676
2019-01-02	$24.03	$24.15	$23.99	$24.15	$18.32	103,689
2018-12-31	$24.78	$24.88	$24.52	$24.67	$18.71	117,793
2018-12-28	$24.45	$24.45	$24.17	$24.30	$18.43	148,297
2018-12-27	$23.88	$24.18	$23.74	$24.18	$18.34	173,351
2018-12-26	$23.90	$24.51	$23.65	$24.51	$18.59	109,115
2018-12-24	$24.27	$24.40	$23.98	$24.02	$18.22	89,374
2018-12-21	$24.40	$24.50	$24.10	$24.17	$18.33	201,750
2018-12-20	$24.13	$24.39	$24.13	$24.31	$18.44	142,207
2018-12-19	$24.33	$24.59	$24.11	$24.20	$18.35	172,704
2018-12-18	$23.94	$24.02	$23.83	$23.97	$18.18	133,915
2018-12-17	$24.11	$24.19	$23.87	$23.95	$18.16	403,826
2018-12-14	$24.15	$24.26	$24.05	$24.05	$18.24	184,512
2018-12-13	$24.42	$24.44	$24.18	$24.24	$18.39	1,978,733
2018-12-12	$24.39	$24.55	$24.22	$24.23	$18.38	951,057
2018-12-11	$24.28	$24.30	$23.85	$24.01	$18.21	337,678
2018-12-10	$24.22	$24.22	$23.85	$24.12	$18.29	190,780
2018-12-07	$24.24	$24.28	$23.81	$23.93	$18.15	694,933
2018-12-06	$23.78	$24.01	$23.32	$23.95	$18.17	814,252
2018-12-04	$24.41	$24.48	$23.87	$23.94	$18.16	136,979
2018-12-03	$24.27	$24.33	$24.17	$24.26	$18.40	88,277
2018-11-30	$24.15	$24.28	$24.07	$24.20	$18.35	58,981
2018-11-29	$23.84	$23.84	$23.58	$23.74	$18.01	3,008,003
2018-11-28	$23.58	$23.80	$23.32	$23.73	$18.00	1,110,148
2018-11-27	$23.58	$23.62	$23.43	$23.52	$17.84	364,189
2018-11-26	$23.70	$23.93	$23.67	$23.86	$18.10	189,892
2018-11-23	$23.31	$23.44	$23.28	$23.38	$17.73	69,192
2018-11-21	$23.47	$23.63	$23.43	$23.52	$17.84	67,187
2018-11-20	$23.25	$23.54	$23.18	$23.27	$17.65	75,789
2018-11-19	$24.03	$24.05	$23.80	$23.93	$18.15	111,748
2018-11-16	$23.87	$24.12	$23.84	$24.08	$18.26	1,120,426
2018-11-15	$23.87	$24.31	$23.81	$24.26	$18.40	1,527,825
2018-11-14	$24.16	$24.17	$23.78	$23.96	$18.17	88,892
2018-11-13	$23.99	$24.23	$23.93	$24.02	$18.22	122,142
2018-11-12	$24.20	$24.20	$23.88	$23.94	$18.16	96,818
2018-11-09	$24.22	$24.23	$23.99	$24.15	$18.32	56,031
2018-11-08	$24.46	$24.46	$24.22	$24.25	$18.39	52,659
2018-11-07	$24.57	$24.58	$24.41	$24.53	$18.61	73,249
2018-11-06	$24.16	$24.18	$23.97	$24.08	$18.26	136,168
2018-11-05	$24.23	$24.38	$24.12	$24.35	$18.47	98,964
2018-11-02	$24.41	$24.41	$23.96	$24.08	$18.26	63,335
2018-11-01	$24.17	$24.24	$24.02	$24.19	$18.35	105,479
2018-10-31	$24.12	$24.32	$24.06	$24.11	$18.29	116,386
2018-10-30	$23.78	$23.96	$23.70	$23.92	$18.14	83,943
2018-10-29	$24.30	$24.30	$23.73	$23.88	$18.11	166,673
2018-10-26	$24.15	$24.48	$23.80	$24.30	$18.43	98,500
2018-10-25	$24.23	$24.55	$24.23	$24.43	$18.53	138,559
2018-10-24	$24.54	$24.55	$23.79	$23.81	$18.06	74,479
2018-10-23	$24.25	$24.35	$24.03	$24.30	$18.43	147,969
2018-10-22	$24.31	$24.48	$24.22	$24.41	$18.51	81,946
2018-10-19	$24.10	$24.45	$24.10	$24.36	$18.48	62,766
2018-10-18	$24.63	$24.65	$24.14	$24.28	$18.42	141,735
2018-10-17	$24.66	$24.69	$24.49	$24.57	$18.64	121,292
2018-10-16	$24.86	$24.92	$24.71	$24.88	$18.87	147,461
2018-10-15	$24.16	$24.41	$24.12	$24.31	$18.44	75,022
2018-10-12	$24.40	$24.42	$24.06	$24.38	$18.49	102,843
2018-10-11	$24.96	$24.99	$24.44	$24.60	$18.66	89,703
2018-10-10	$25.27	$25.27	$24.80	$24.84	$18.84	51,443
2018-10-09	$25.50	$25.89	$25.46	$25.79	$19.56	54,819
2018-10-08	$25.46	$25.76	$25.46	$25.74	$19.52	76,697
2018-10-05	$25.77	$25.81	$25.52	$25.67	$19.47	79,766
2018-10-04	$26.03	$26.04	$25.81	$25.97	$19.70	42,391
2018-10-03	$26.47	$26.56	$26.37	$26.48	$20.08	81,159
2018-10-02	$26.23	$26.38	$26.19	$26.31	$19.96	52,723
2018-10-01	$26.34	$26.39	$26.20	$26.23	$19.89	45,867
2018-09-28	$26.12	$26.32	$26.11	$26.20	$19.87	53,852
2018-09-27	$26.29	$26.51	$26.22	$26.33	$19.97	82,719
2018-09-26	$26.22	$26.54	$26.20	$26.37	$20.00	105,225
2018-09-25	$25.70	$25.85	$25.70	$25.81	$19.58	44,293
2018-09-24	$25.80	$25.94	$25.79	$25.85	$19.61	40,286
2018-09-21	$25.80	$25.89	$25.76	$25.78	$19.55	167,295
2018-09-20	$25.59	$25.67	$25.45	$25.65	$19.45	95,363
2018-09-19	$25.05	$25.26	$25.03	$25.21	$19.12	208,607
2018-09-18	$24.69	$24.95	$24.67	$24.90	$18.89	59,149
2018-09-17	$24.90	$24.98	$24.84	$24.87	$18.86	80,141
2018-09-14	$24.89	$24.92	$24.68	$24.72	$18.75	61,258
2018-09-13	$24.76	$24.83	$24.67	$24.77	$18.79	76,328
2018-09-12	$24.52	$24.63	$24.50	$24.53	$18.61	48,631
2018-09-11	$24.25	$24.54	$24.22	$24.50	$18.58	60,051
2018-09-10	$24.53	$24.55	$24.37	$24.47	$18.56	69,462
2018-09-07	$24.19	$24.46	$24.19	$24.32	$18.45	66,424
2018-09-06	$24.50	$24.61	$24.29	$24.49	$18.57	76,439
2018-09-05	$24.58	$24.66	$24.49	$24.51	$18.59	57,501
2018-09-04	$24.47	$24.68	$24.46	$24.68	$18.72	59,379
2018-08-31	$25.16	$25.28	$24.96	$25.11	$19.04	76,642
2018-08-30	$25.60	$25.69	$25.48	$25.54	$19.37	74,826
2018-08-29	$25.51	$25.72	$25.51	$25.72	$19.51	50,356
2018-08-28	$25.62	$25.66	$25.50	$25.51	$19.35	52,846
2018-08-27	$25.30	$25.50	$25.29	$25.38	$19.25	590,175
2018-08-24	$24.95	$25.09	$24.91	$25.07	$19.01	54,978
2018-08-23	$24.84	$25.00	$24.76	$24.89	$18.88	75,836
2018-08-22	$24.96	$25.00	$24.85	$24.94	$18.92	51,296
2018-08-21	$24.69	$24.85	$24.62	$24.75	$18.77	53,151
2018-08-20	$24.41	$24.46	$24.32	$24.45	$18.54	105,386
2018-08-17	$24.06	$24.30	$24.03	$24.30	$18.43	59,893
2018-08-16	$24.00	$24.17	$23.99	$24.07	$18.26	70,769
2018-08-15	$23.99	$23.99	$23.65	$23.90	$18.13	79,602
2018-08-14	$24.28	$24.36	$24.13	$24.31	$18.43	72,256
2018-08-13	$24.37	$24.45	$24.20	$24.26	$18.40	90,989
2018-08-10	$24.30	$24.32	$24.05	$24.20	$18.35	55,425
2018-08-09	$25.01	$25.04	$24.85	$24.86	$18.86	561,285
2018-08-08	$25.10	$25.17	$25.02	$25.09	$19.03	180,625
2018-08-07	$25.32	$25.41	$25.27	$25.39	$19.26	37,320
2018-08-06	$24.70	$25.05	$24.70	$24.94	$18.92	35,362
2018-08-03	$24.90	$25.10	$24.90	$25.09	$19.03	50,033
2018-08-02	$25.24	$25.39	$25.21	$25.35	$19.23	39,074
2018-08-01	$25.58	$25.62	$25.49	$25.60	$19.42	55,848
2018-07-31	$25.61	$25.69	$25.46	$25.52	$19.36	71,623
2018-07-30	$25.38	$25.49	$25.35	$25.36	$19.23	48,131
2018-07-27	$25.84	$25.99	$25.81	$25.85	$19.61	102,119
2018-07-26	$25.74	$25.84	$25.67	$25.67	$19.47	60,764
2018-07-25	$25.61	$25.87	$25.42	$25.85	$19.61	74,860
2018-07-24	$25.52	$25.61	$25.39	$25.41	$19.27	187,259
2018-07-23	$25.23	$25.32	$25.19	$25.20	$19.11	113,317
2018-07-20	$25.19	$25.47	$25.19	$25.38	$19.25	214,416
2018-07-19	$25.45	$25.57	$25.32	$25.52	$19.36	47,837
2018-07-18	$25.81	$25.86	$25.69	$25.74	$19.52	48,459
2018-07-17	$25.54	$25.64	$25.49	$25.63	$19.44	84,356
2018-07-16	$25.63	$25.64	$25.46	$25.53	$19.36	39,639
2018-07-13	$25.56	$25.61	$25.46	$25.61	$19.42	38,556
2018-07-12	$25.54	$25.68	$25.44	$25.67	$19.47	68,386
2018-07-11	$25.58	$25.63	$25.32	$25.40	$19.26	36,590
2018-07-10	$25.75	$25.97	$25.73	$25.94	$19.67	46,710
2018-07-09	$25.75	$25.81	$25.63	$25.73	$19.52	77,771
2018-07-06	$25.48	$25.70	$25.41	$25.62	$19.43	68,920
2018-07-05	$25.30	$25.35	$25.18	$25.29	$19.18	59,345
2018-07-03	$25.04	$25.11	$24.87	$24.91	$18.89	45,054
2018-07-02	$24.76	$24.94	$24.70	$24.94	$18.92	39,867
2018-06-29	$25.03	$25.21	$24.96	$25.03	$18.98	114,977
2018-06-28	$24.41	$24.57	$24.29	$24.49	$18.57	74,865
2018-06-27	$24.79	$24.92	$24.39	$24.53	$18.61	101,364
2018-06-26	$24.78	$24.83	$24.70	$24.74	$18.76	68,162
2018-06-25	$25.04	$25.04	$24.83	$24.95	$18.92	66,045
2018-06-22	$25.23	$25.42	$25.12	$25.32	$19.20	74,792
2018-06-21	$24.95	$25.02	$24.83	$24.99	$18.95	83,672
2018-06-20	$25.11	$25.18	$24.95	$25.03	$18.98	62,871
2018-06-19	$25.05	$25.16	$24.90	$25.16	$19.08	141,348
2018-06-18	$25.36	$25.57	$25.34	$25.45	$19.30	145,207
2018-06-15	$25.88	$25.88	$25.68	$25.83	$19.59	151,617
2018-06-14	$25.97	$26.15	$25.97	$26.01	$19.73	38,755
2018-06-13	$26.01	$26.05	$25.85	$25.99	$19.71	65,037
2018-06-12	$26.03	$26.08	$25.75	$25.85	$19.61	75,111
2018-06-11	$26.02	$26.18	$25.99	$26.15	$19.83	53,455
2018-06-08	$25.75	$25.84	$25.67	$25.77	$19.55	90,516
2018-06-07	$25.84	$25.91	$25.59	$25.75	$19.53	116,673
2018-06-06	$25.52	$26.02	$25.51	$25.91	$19.65	137,743
2018-06-05	$25.40	$25.53	$25.14	$25.49	$19.33	338,366
2018-06-04	$25.34	$25.35	$25.16	$25.21	$19.12	50,849
2018-06-01	$25.13	$25.58	$25.05	$25.24	$19.14	84,238
2018-05-31	$24.77	$24.83	$24.47	$24.79	$18.80	72,780
2018-05-30	$24.77	$25.07	$24.65	$24.90	$18.89	101,290
2018-05-29	$24.75	$24.76	$24.25	$24.46	$18.55	69,195
2018-05-25	$25.28	$25.47	$25.20	$25.42	$19.28	76,404
2018-05-24	$25.62	$25.88	$25.31	$25.64	$19.45	105,584
2018-05-23	$26.03	$26.21	$25.91	$26.21	$19.39	74,072
2018-05-22	$26.61	$26.67	$26.46	$26.61	$19.69	73,915
2018-05-21	$26.57	$26.65	$26.36	$26.58	$19.66	46,455
2018-05-18	$26.39	$26.47	$26.19	$26.35	$19.49	36,769
2018-05-17	$26.10	$26.37	$26.10	$26.31	$19.46	57,471
2018-05-16	$25.90	$26.09	$25.77	$26.08	$19.29	42,083
2018-05-15	$25.59	$25.78	$25.48	$25.61	$18.95	38,423
2018-05-14	$25.77	$25.89	$25.66	$25.66	$18.98	54,481
2018-05-11	$25.72	$25.85	$25.68	$25.84	$19.12	40,193
2018-05-10	$25.74	$25.89	$25.71	$25.89	$19.15	182,500
2018-05-09	$25.58	$25.82	$25.55	$25.68	$19.00	169,180
2018-05-08	$25.62	$25.77	$25.57	$25.75	$19.05	44,728
2018-05-07	$25.81	$25.92	$25.50	$25.86	$19.13	46,484
2018-05-04	$25.80	$26.05	$25.77	$26.02	$19.25	40,761
2018-05-03	$25.87	$26.01	$25.68	$25.97	$19.21	76,695
2018-05-02	$25.91	$26.00	$25.77	$25.77	$19.06	54,101
2018-05-01	$25.68	$25.91	$25.62	$25.89	$19.15	81,629
2018-04-30	$25.95	$26.10	$25.94	$25.97	$19.21	64,705
2018-04-27	$25.79	$26.02	$25.76	$25.99	$19.23	46,622
2018-04-26	$25.57	$25.72	$25.49	$25.64	$18.97	56,703
2018-04-25	$25.54	$25.62	$25.40	$25.62	$18.95	61,930
2018-04-24	$25.78	$25.91	$25.60	$25.72	$19.03	70,325
2018-04-23	$25.49	$25.67	$25.47	$25.58	$18.92	53,751
2018-04-20	$25.63	$25.85	$25.53	$25.70	$19.01	53,668
2018-04-19	$25.50	$25.61	$25.43	$25.59	$18.93	76,176
2018-04-18	$25.49	$25.49	$25.39	$25.42	$18.81	55,699
2018-04-17	$25.24	$25.39	$25.23	$25.39	$18.78	757,170
2018-04-16	$24.99	$25.06	$24.95	$25.06	$18.54	43,644
2018-04-13	$24.93	$25.00	$24.85	$24.89	$18.41	73,394
2018-04-12	$24.78	$25.02	$24.77	$24.91	$18.43	49,900
2018-04-11	$24.72	$24.86	$24.63	$24.65	$18.24	55,323
2018-04-10	$24.93	$25.03	$24.81	$24.99	$18.49	73,439
2018-04-09	$24.84	$25.09	$24.83	$24.90	$18.42	62,601
2018-04-06	$24.84	$24.95	$24.67	$24.80	$18.35	142,003
2018-04-05	$24.79	$25.00	$24.79	$24.91	$18.43	66,235
2018-04-04	$23.97	$24.41	$23.97	$24.35	$18.01	79,408
2018-04-03	$24.33	$24.42	$24.09	$24.31	$17.98	107,766
2018-04-02	$24.37	$24.48	$24.00	$24.22	$17.92	139,609
2018-03-29	$24.46	$24.63	$24.35	$24.59	$18.19	128,759
2018-03-28	$24.57	$24.68	$24.45	$24.58	$18.18	74,563
2018-03-27	$24.68	$24.75	$24.22	$24.36	$18.02	80,167
2018-03-26	$24.56	$24.74	$24.34	$24.67	$18.25	88,690
2018-03-23	$24.49	$24.57	$24.25	$24.28	$17.96	181,629
2018-03-22	$24.36	$24.51	$24.18	$24.22	$17.92	376,251
2018-03-21	$24.57	$24.84	$24.55	$24.71	$18.28	116,633
2018-03-20	$24.64	$24.71	$24.54	$24.67	$18.25	66,965
2018-03-19	$24.80	$24.83	$24.56	$24.76	$18.32	86,673
2018-03-16	$24.88	$24.99	$24.85	$24.92	$18.44	86,603
2018-03-15	$24.92	$25.05	$24.86	$24.99	$18.49	92,950
2018-03-14	$25.15	$25.16	$24.88	$25.02	$18.51	58,780
2018-03-13	$25.30	$25.34	$24.98	$25.07	$18.55	70,604
2018-03-12	$25.17	$25.39	$25.17	$25.32	$18.73	97,603
2018-03-09	$25.36	$25.47	$25.33	$25.39	$18.78	68,246
2018-03-08	$25.41	$25.51	$25.30	$25.43	$18.81	64,246
2018-03-07	$24.92	$25.27	$24.92	$25.23	$18.67	69,871
2018-03-06	$24.96	$25.07	$24.75	$24.92	$18.44	92,578
2018-03-05	$24.65	$24.95	$24.57	$24.88	$18.41	227,838
2018-03-02	$24.54	$24.75	$24.42	$24.72	$18.29	107,635
2018-03-01	$24.82	$24.91	$24.45	$24.77	$18.33	88,555
2018-02-28	$25.28	$25.29	$25.04	$25.13	$18.59	88,954
2018-02-27	$25.40	$25.41	$25.13	$25.18	$18.63	70,885
2018-02-26	$25.39	$25.54	$25.22	$25.45	$18.83	87,124
2018-02-23	$25.23	$25.40	$25.20	$25.34	$18.75	70,052
2018-02-22	$25.20	$25.43	$25.18	$25.26	$18.69	92,693
2018-02-21	$25.05	$25.29	$24.92	$24.97	$18.47	58,248
2018-02-20	$25.27	$25.30	$25.00	$25.00	$18.50	81,184
2018-02-16	$25.30	$25.45	$25.23	$25.32	$18.73	63,654
2018-02-15	$25.18	$25.34	$24.33	$25.30	$18.72	57,269
2018-02-14	$24.10	$24.73	$24.10	$24.70	$18.27	126,016
2018-02-13	$24.27	$24.41	$24.19	$24.30	$17.98	73,094
2018-02-12	$24.31	$24.43	$24.15	$24.33	$18.00	105,907
2018-02-09	$24.19	$24.27	$23.38	$24.12	$17.84	116,255
2018-02-08	$24.88	$24.88	$24.22	$24.22	$17.92	126,732
2018-02-07	$25.11	$25.39	$25.04	$25.17	$18.62	126,360
2018-02-06	$24.82	$25.73	$24.78	$25.73	$19.04	120,265
2018-02-05	$25.63	$25.74	$24.86	$24.91	$18.43	75,549
2018-02-02	$26.20	$26.20	$25.89	$25.94	$19.19	105,265
2018-02-01	$26.60	$26.80	$26.60	$26.75	$19.79	80,573
2018-01-31	$26.97	$27.03	$26.86	$26.98	$19.96	130,148
2018-01-30	$26.85	$26.93	$26.78	$26.83	$19.85	80,273
2018-01-29	$27.00	$27.11	$26.86	$27.07	$20.03	233,256
2018-01-26	$27.04	$27.12	$26.92	$27.09	$20.04	93,283
2018-01-25	$26.99	$27.13	$26.80	$27.04	$20.00	115,010
2018-01-24	$26.71	$26.74	$26.60	$26.66	$19.72	68,887
2018-01-23	$26.66	$26.72	$26.54	$26.72	$19.77	92,465
2018-01-22	$26.69	$26.85	$26.67	$26.84	$19.86	91,111
2018-01-19	$26.69	$26.73	$26.59	$26.69	$19.75	114,560
2018-01-18	$26.73	$26.96	$26.64	$26.87	$19.88	105,037
2018-01-17	$26.63	$26.77	$26.50	$26.67	$19.73	88,365
2018-01-16	$26.49	$26.51	$26.33	$26.36	$19.50	120,754
2018-01-12	$26.05	$26.27	$25.98	$26.24	$19.41	193,441
2018-01-11	$25.70	$25.85	$25.70	$25.79	$19.08	105,403
2018-01-10	$25.99	$26.01	$25.77	$25.93	$19.18	164,376
2018-01-09	$26.08	$26.30	$26.08	$26.25	$19.42	129,246
2018-01-08	$26.22	$26.29	$26.16	$26.24	$19.41	177,980
2018-01-05	$25.95	$26.23	$25.95	$26.21	$19.39	117,670
2018-01-04	$25.93	$26.06	$25.92	$25.95	$19.20	73,484
2018-01-03	$25.27	$25.42	$25.23	$25.33	$18.74	55,918
2018-01-02	$25.09	$25.18	$25.04	$25.15	$18.61	47,400
2017-12-29	$25.31	$25.32	$25.16	$25.16	$18.61	49,418
2017-12-28	$25.37	$25.43	$25.20	$25.30	$18.72	47,703
2017-12-27	$25.33	$25.40	$25.27	$25.36	$18.76	65,171
2017-12-26	$25.50	$25.51	$25.04	$25.33	$18.74	57,735
2017-12-22	$25.22	$25.29	$25.09	$25.24	$18.67	93,858
2017-12-21	$25.23	$25.42	$25.20	$25.35	$18.75	144,343
2017-12-20	$25.40	$25.40	$25.26	$25.30	$18.72	87,741
2017-12-19	$25.56	$25.56	$25.38	$25.48	$18.85	96,359
2017-12-18	$25.49	$25.73	$25.49	$25.58	$18.92	59,989
2017-12-15	$25.43	$25.58	$25.36	$25.54	$18.89	69,489
2017-12-14	$25.34	$25.42	$25.15	$25.20	$18.64	94,435
2017-12-13	$25.38	$25.48	$25.24	$25.45	$18.83	49,453
2017-12-12	$25.29	$25.38	$25.22	$25.30	$18.72	48,210
2017-12-11	$25.33	$25.40	$25.23	$25.29	$18.71	73,726
2017-12-08	$25.33	$25.44	$25.29	$25.42	$18.81	44,886
2017-12-07	$25.22	$25.34	$25.21	$25.21	$18.65	107,654
2017-12-06	$24.90	$25.33	$24.90	$25.26	$18.69	334,073
2017-12-05	$25.01	$25.23	$24.99	$25.10	$18.57	52,688
2017-12-04	$25.01	$25.09	$24.91	$24.97	$18.47	47,333
2017-12-01	$24.67	$24.77	$24.39	$24.65	$18.24	86,459
2017-11-30	$25.03	$25.13	$24.95	$25.04	$18.52	84,433
2017-11-29	$25.16	$25.19	$24.87	$25.00	$18.50	70,065
2017-11-28	$24.98	$25.12	$24.95	$25.05	$18.53	56,284
2017-11-27	$25.15	$25.17	$25.05	$25.07	$18.55	60,688
2017-11-24	$25.42	$25.43	$25.28	$25.33	$18.74	38,940
2017-11-22	$25.08	$25.08	$24.86	$25.04	$18.52	136,604
2017-11-21	$25.16	$25.21	$25.07	$25.16	$18.61	82,212
2017-11-20	$24.88	$24.98	$24.83	$24.90	$18.42	58,646
2017-11-17	$24.80	$24.83	$24.69	$24.78	$18.33	57,436
2017-11-16	$24.86	$24.87	$24.74	$24.83	$18.37	83,447
2017-11-15	$24.67	$24.85	$24.67	$24.75	$18.31	55,831
2017-11-14	$24.71	$24.87	$24.66	$24.85	$18.38	56,148
2017-11-13	$24.59	$24.71	$24.56	$24.70	$18.27	72,910
2017-11-10	$24.89	$24.99	$24.75	$24.90	$18.42	69,714
2017-11-09	$24.83	$24.94	$24.71	$24.85	$18.38	93,937
2017-11-08	$25.28	$25.33	$25.19	$25.33	$18.74	62,642
2017-11-07	$25.46	$25.50	$25.32	$25.44	$18.82	42,846
2017-11-06	$25.65	$25.75	$25.62	$25.67	$18.99	87,651
2017-11-03	$25.80	$25.89	$25.72	$25.89	$19.15	46,501
2017-11-02	$25.73	$25.90	$25.67	$25.89	$19.15	47,848
2017-11-01	$25.65	$25.74	$25.62	$25.73	$19.04	56,592
2017-10-31	$25.33	$25.50	$25.30	$25.48	$18.85	53,492
2017-10-30	$25.23	$25.38	$25.22	$25.38	$18.78	40,822
2017-10-27	$25.25	$25.35	$25.19	$25.29	$18.71	43,130
2017-10-26	$25.12	$25.31	$25.06	$25.22	$18.66	113,742
2017-10-25	$25.27	$25.37	$25.17	$25.34	$18.75	145,848
2017-10-24	$24.60	$24.65	$24.50	$24.51	$18.13	97,782
2017-10-23	$24.85	$24.90	$24.68	$24.76	$18.32	33,749
2017-10-20	$24.59	$24.76	$24.59	$24.69	$18.27	60,060
2017-10-19	$24.42	$24.63	$24.42	$24.59	$18.19	40,024
2017-10-18	$24.52	$24.54	$24.43	$24.54	$18.15	61,661
2017-10-17	$24.47	$24.47	$24.32	$24.46	$18.10	44,788
2017-10-16	$24.72	$24.72	$24.62	$24.70	$18.27	39,854
2017-10-13	$24.67	$24.80	$24.67	$24.70	$18.27	116,110
2017-10-12	$24.60	$24.63	$24.53	$24.57	$18.18	37,249
2017-10-11	$24.61	$24.71	$24.56	$24.71	$18.28	36,895
2017-10-10	$24.69	$24.71	$24.52	$24.69	$18.27	57,218
2017-10-09	$24.48	$24.73	$24.43	$24.56	$18.17	27,929
2017-10-06	$24.36	$24.52	$24.34	$24.52	$18.14	41,176
2017-10-05	$24.54	$24.77	$24.37	$24.58	$18.18	52,463
2017-10-04	$27.10	$27.50	$27.07	$27.16	$18.27	72,076
2017-10-03	$27.14	$27.38	$26.97	$27.08	$18.21	85,528
2017-10-02	$26.58	$27.53	$26.58	$27.25	$18.33	125,782
2017-09-29	$26.51	$26.70	$26.40	$26.68	$17.94	98,082
2017-09-28	$26.26	$26.35	$26.17	$26.26	$17.66	123,520
2017-09-27	$26.04	$26.27	$25.98	$26.19	$17.61	583,053
2017-09-26	$26.07	$27.31	$26.04	$26.86	$18.06	1,783,223
2017-09-25	$26.06	$26.13	$25.97	$26.01	$17.49	1,372,463
2017-09-22	$26.25	$26.33	$26.22	$26.23	$17.64	1,856,212
2017-09-21	$25.86	$26.16	$25.83	$26.06	$17.53	1,289,064
2017-09-20	$25.70	$25.92	$25.70	$25.88	$17.41	148,453
2017-09-19	$25.67	$25.81	$25.65	$25.77	$17.33	66,573
2017-09-18	$25.40	$25.44	$25.31	$25.42	$17.10	37,051
2017-09-15	$25.39	$25.43	$25.23	$25.26	$16.99	53,934
2017-09-14	$25.26	$25.54	$25.26	$25.49	$17.14	60,456
2017-09-13	$25.33	$25.33	$25.06	$25.09	$16.87	241,672
2017-09-12	$25.54	$25.66	$25.54	$25.62	$17.23	34,864
2017-09-11	$25.16	$25.34	$25.16	$25.33	$17.04	45,529
2017-09-08	$24.87	$24.94	$24.76	$24.84	$16.71	52,252
2017-09-07	$24.95	$24.96	$24.84	$24.95	$16.78	44,158
2017-09-06	$24.51	$24.69	$24.51	$24.65	$16.58	51,944
2017-09-05	$24.37	$24.44	$24.20	$24.27	$16.32	47,882
2017-09-01	$24.55	$24.60	$24.45	$24.46	$16.45	59,447
2017-08-31	$24.49	$24.49	$24.31	$24.44	$16.44	66,444
2017-08-30	$24.45	$24.49	$24.37	$24.43	$16.43	35,496
2017-08-29	$24.32	$24.57	$24.32	$24.45	$16.44	59,811
2017-08-28	$24.52	$24.54	$24.44	$24.53	$16.50	45,123
2017-08-25	$24.49	$24.65	$24.43	$24.58	$16.53	47,800
2017-08-24	$24.28	$24.41	$24.28	$24.35	$16.38	42,296
2017-08-23	$24.49	$24.54	$24.41	$24.49	$16.47	61,295
2017-08-22	$24.27	$24.44	$24.26	$24.43	$16.43	114,581
2017-08-21	$24.17	$24.24	$24.10	$24.17	$16.26	45,896
2017-08-18	$24.09	$24.22	$24.06	$24.22	$16.29	48,270
2017-08-17	$24.50	$24.54	$24.33	$24.35	$16.38	74,824
2017-08-16	$24.61	$24.70	$24.53	$24.69	$16.61	213,114
2017-08-15	$24.44	$24.52	$24.36	$24.51	$16.48	51,972
2017-08-14	$24.45	$24.60	$24.44	$24.46	$16.45	46,679
2017-08-11	$24.23	$24.40	$24.16	$24.40	$16.41	64,741
2017-08-10	$24.30	$24.31	$24.07	$24.19	$16.27	62,992
2017-08-09	$24.30	$24.52	$24.30	$24.45	$16.44	53,205
2017-08-08	$24.87	$24.87	$24.66	$24.69	$16.61	60,049
2017-08-07	$24.91	$24.91	$24.76	$24.86	$16.72	44,239
2017-08-04	$24.99	$24.99	$24.81	$24.92	$16.76	43,249
2017-08-03	$24.82	$24.84	$24.72	$24.78	$16.67	51,500
2017-08-02	$24.52	$24.66	$24.42	$24.62	$16.56	38,899
2017-08-01	$24.63	$24.63	$24.49	$24.54	$16.50	34,227
2017-07-31	$24.60	$24.60	$24.36	$24.51	$16.48	36,945
2017-07-28	$24.69	$24.70	$24.59	$24.65	$16.58	43,379
2017-07-27	$24.91	$24.91	$24.70	$24.84	$16.71	60,520
2017-07-26	$24.90	$25.12	$24.90	$25.10	$16.88	64,174
2017-07-25	$25.01	$25.03	$24.79	$24.84	$16.71	60,154
2017-07-24	$24.82	$24.85	$24.70	$24.84	$16.71	72,244
2017-07-21	$24.84	$24.84	$24.58	$24.81	$16.69	53,554
2017-07-20	$25.28	$25.29	$25.09	$25.19	$16.94	45,975
2017-07-19	$25.04	$25.24	$25.04	$25.24	$16.98	52,213
2017-07-18	$24.97	$25.14	$24.96	$25.13	$16.90	48,980
2017-07-17	$25.07	$25.19	$25.07	$25.18	$16.93	47,522
2017-07-14	$24.97	$25.16	$24.92	$25.14	$16.91	43,923
2017-07-13	$24.93	$24.93	$24.75	$24.87	$16.73	45,293
2017-07-12	$24.88	$24.99	$24.85	$24.95	$16.78	45,592
2017-07-11	$24.51	$24.64	$24.39	$24.64	$16.57	49,233
2017-07-10	$24.48	$24.66	$24.48	$24.65	$16.58	34,504
2017-07-07	$24.46	$24.59	$24.37	$24.56	$16.52	56,777
2017-07-06	$24.47	$24.65	$24.39	$24.59	$16.54	54,391
2017-07-05	$24.60	$24.71	$24.56	$24.71	$16.62	50,379
2017-07-03	$24.92	$25.03	$24.92	$25.00	$16.81	27,720
2017-06-30	$24.88	$25.00	$24.66	$24.91	$16.75	62,265
2017-06-29	$24.80	$24.80	$24.63	$24.72	$16.63	56,528
2017-06-28	$25.16	$25.24	$25.04	$25.21	$16.96	85,388
2017-06-27	$25.07	$25.17	$25.02	$25.12	$16.89	59,646
2017-06-26	$25.01	$25.04	$24.85	$24.93	$16.77	36,915
2017-06-23	$24.86	$25.02	$24.86	$24.90	$16.75	52,078
2017-06-22	$24.91	$24.95	$24.79	$24.85	$16.71	124,722
2017-06-21	$25.03	$25.13	$25.00	$25.11	$16.89	55,122
2017-06-20	$25.16	$25.21	$25.02	$25.07	$16.86	52,046
2017-06-19	$24.99	$25.14	$24.96	$25.12	$16.89	59,560
2017-06-16	$24.36	$24.65	$24.36	$24.65	$16.58	90,603
2017-06-15	$23.89	$24.22	$23.75	$24.22	$16.29	111,114
2017-06-14	$24.67	$24.68	$24.26	$24.33	$16.36	63,339
2017-06-13	$24.70	$24.78	$24.60	$24.69	$16.61	49,318
2017-06-12	$24.46	$24.48	$24.38	$24.44	$16.44	74,241
2017-06-09	$24.44	$24.58	$24.39	$24.50	$16.48	34,267
2017-06-08	$24.26	$24.36	$24.22	$24.29	$16.34	52,360
2017-06-07	$24.61	$24.61	$24.31	$24.50	$16.48	53,362
2017-06-06	$24.60	$24.72	$24.52	$24.66	$16.59	118,476
2017-06-05	$24.80	$24.93	$24.78	$24.88	$16.73	82,738
2017-06-02	$24.95	$25.12	$24.92	$25.11	$16.50	32,496
2017-06-01	$24.53	$24.72	$24.53	$24.72	$16.24	48,605
2017-05-31	$24.46	$24.53	$24.31	$24.44	$16.06	129,563
2017-05-30	$24.44	$24.47	$24.30	$24.39	$16.02	60,516
2017-05-26	$24.67	$24.81	$24.64	$24.80	$16.29	52,233
2017-05-25	$24.77	$24.83	$24.71	$24.73	$16.25	71,602
2017-05-24	$24.86	$24.86	$24.64	$24.78	$16.28	54,867
2017-05-23	$24.95	$25.06	$24.85	$24.95	$16.39	42,711
2017-05-22	$24.95	$24.96	$24.78	$24.85	$16.33	51,879
2017-05-19	$24.62	$24.79	$24.62	$24.77	$16.27	39,951
2017-05-18	$24.24	$24.39	$24.24	$24.37	$16.01	49,828
2017-05-17	$24.40	$24.42	$24.22	$24.28	$15.95	329,278
2017-05-16	$24.67	$24.68	$24.54	$24.63	$16.18	65,423
2017-05-15	$24.52	$24.73	$24.50	$24.63	$16.18	44,442
2017-05-12	$24.45	$24.53	$24.37	$24.52	$16.11	48,846
2017-05-11	$24.18	$24.20	$24.01	$24.20	$15.90	39,534
2017-05-10	$24.40	$24.40	$24.17	$24.27	$15.94	51,747
2017-05-09	$24.83	$24.93	$24.83	$24.87	$15.96	57,009
2017-05-08	$24.83	$24.88	$24.75	$24.81	$15.92	56,252
2017-05-05	$25.00	$25.50	$25.00	$25.50	$16.36	49,875
2017-05-04	$24.61	$24.95	$24.57	$24.91	$15.98	88,023
2017-05-03	$24.50	$24.68	$24.42	$24.55	$15.75	67,578
2017-05-02	$24.33	$24.60	$24.30	$24.60	$15.79	83,715
2017-05-01	$24.09	$24.31	$24.05	$24.19	$15.52	57,111
2017-04-28	$24.09	$24.18	$24.01	$24.12	$15.48	36,228
2017-04-27	$24.07	$24.16	$24.02	$24.16	$15.50	43,563
2017-04-26	$24.32	$24.45	$24.30	$24.39	$15.65	44,463
2017-04-25	$24.04	$24.33	$24.04	$24.32	$15.61	53,459
2017-04-24	$24.03	$24.12	$23.94	$24.12	$15.48	42,369
2017-04-21	$22.72	$22.72	$22.58	$22.64	$14.53	73,938
2017-04-20	$22.84	$23.04	$22.84	$22.95	$14.73	61,807
2017-04-19	$22.78	$22.81	$22.65	$22.68	$14.55	64,130
2017-04-18	$22.76	$22.90	$22.72	$22.85	$14.66	59,028
2017-04-17	$23.20	$23.20	$22.86	$22.86	$14.67	55,263
2017-04-13	$22.83	$22.91	$22.71	$22.71	$14.57	38,282
2017-04-12	$22.86	$22.86	$22.70	$22.78	$14.62	41,891
2017-04-11	$22.80	$22.80	$22.63	$22.72	$14.58	54,521
2017-04-10	$22.94	$23.02	$22.89	$22.94	$14.72	43,184
2017-04-07	$23.00	$23.16	$23.00	$23.04	$14.78	31,720
2017-04-06	$22.92	$23.04	$22.89	$22.90	$14.69	51,259
2017-04-05	$22.75	$22.86	$22.72	$22.81	$14.64	51,421
2017-04-04	$22.63	$22.84	$22.63	$22.84	$14.66	52,810
2017-04-03	$22.78	$22.85	$22.70	$22.79	$14.62	116,459
2017-03-31	$22.73	$22.89	$22.65	$22.83	$14.65	53,640
2017-03-30	$22.86	$22.91	$22.79	$22.81	$14.64	60,782
2017-03-29	$22.88	$23.02	$22.83	$23.02	$14.77	64,025
2017-03-28	$22.90	$23.12	$22.88	$22.93	$14.71	57,754
2017-03-27	$22.90	$23.15	$22.90	$23.15	$14.85	32,536
2017-03-24	$22.84	$23.10	$22.84	$22.89	$14.69	30,944
2017-03-23	$22.73	$22.98	$22.70	$22.92	$14.71	41,222
2017-03-22	$22.78	$22.92	$22.78	$22.91	$14.70	38,718
2017-03-21	$22.94	$22.98	$22.68	$22.75	$14.60	43,602
2017-03-20	$22.66	$22.73	$22.56	$22.63	$14.52	61,682
2017-03-17	$22.59	$22.68	$22.51	$22.65	$14.53	33,992
2017-03-16	$22.40	$22.55	$22.35	$22.53	$14.46	52,179
2017-03-15	$21.98	$22.36	$21.98	$22.36	$14.35	65,039
2017-03-14	$21.95	$22.05	$21.90	$21.92	$14.07	40,622
2017-03-13	$21.89	$22.04	$21.89	$22.01	$14.12	39,593
2017-03-10	$21.80	$21.90	$21.74	$21.83	$14.01	42,143
2017-03-09	$21.60	$21.66	$21.54	$21.59	$13.85	59,387
2017-03-08	$21.51	$21.59	$21.48	$21.54	$13.82	57,650
2017-03-07	$21.56	$21.59	$21.49	$21.54	$13.82	53,495
2017-03-06	$21.70	$21.83	$21.64	$21.77	$13.97	107,946
2017-03-03	$21.66	$21.86	$21.58	$21.80	$13.99	50,379
2017-03-02	$21.66	$21.66	$21.55	$21.57	$13.84	56,013
2017-03-01	$21.75	$21.90	$21.72	$21.83	$14.01	70,642
2017-02-28	$21.65	$21.70	$21.55	$21.58	$13.85	47,535
2017-02-27	$21.58	$21.79	$21.56	$21.74	$13.95	47,141
2017-02-24	$21.58	$21.66	$21.52	$21.64	$13.89	60,283
2017-02-23	$21.65	$21.74	$21.60	$21.73	$13.94	53,464
2017-02-22	$21.63	$21.84	$21.55	$21.78	$13.98	61,235
2017-02-21	$21.97	$22.07	$21.97	$22.05	$14.15	57,403
2017-02-17	$22.25	$22.31	$21.97	$22.22	$14.26	61,859
2017-02-16	$22.31	$22.43	$22.31	$22.43	$14.39	49,736
2017-02-15	$21.85	$22.43	$21.85	$22.39	$14.37	37,880
2017-02-14	$21.70	$21.75	$21.60	$21.75	$13.96	40,976
2017-02-13	$21.91	$21.91	$21.78	$21.85	$14.02	45,437
2017-02-10	$21.56	$21.66	$21.52	$21.65	$13.89	32,958
2017-02-09	$21.63	$21.65	$21.55	$21.63	$13.88	38,992
2017-02-08	$21.33	$21.45	$21.25	$21.43	$13.75	473,215
2017-02-07	$21.24	$21.44	$21.24	$21.39	$13.73	48,399
2017-02-06	$21.31	$21.41	$21.29	$21.38	$13.72	47,742
2017-02-03	$21.77	$21.81	$21.72	$21.78	$13.98	50,283
2017-02-02	$21.70	$21.77	$21.58	$21.65	$13.89	85,632
2017-02-01	$21.76	$21.76	$21.46	$21.55	$13.83	82,821
2017-01-31	$21.75	$21.76	$21.53	$21.60	$13.86	294,852
2017-01-30	$21.60	$21.68	$21.55	$21.59	$13.85	110,606
2017-01-27	$22.00	$22.00	$21.76	$21.83	$14.01	1,195,019
2017-01-26	$21.95	$22.08	$21.91	$22.05	$14.15	39,107
2017-01-25	$22.21	$22.32	$22.12	$22.25	$14.28	45,236
2017-01-24	$21.96	$22.14	$21.96	$22.13	$14.20	82,637
2017-01-23	$22.01	$22.12	$21.92	$22.05	$14.15	91,301
2017-01-20	$21.96	$22.03	$21.88	$21.93	$14.07	53,599
2017-01-19	$21.81	$21.98	$21.79	$21.97	$14.10	408,860
2017-01-18	$21.81	$21.92	$21.69	$21.70	$13.92	113,940
2017-01-17	$21.92	$22.01	$21.85	$21.97	$14.09	84,156
2017-01-13	$22.29	$22.29	$22.19	$22.21	$14.25	94,369
2017-01-12	$22.12	$22.25	$22.12	$22.23	$14.27	98,033
2017-01-11	$22.07	$22.35	$22.03	$22.31	$14.31	56,182
2017-01-10	$22.01	$22.11	$21.93	$21.95	$14.08	79,250
2017-01-09	$21.94	$22.19	$21.93	$22.14	$14.21	60,070
2017-01-06	$22.37	$22.44	$22.25	$22.35	$14.34	69,295
2017-01-05	$22.22	$22.40	$22.22	$22.38	$14.36	81,936
2017-01-04	$21.90	$22.11	$21.89	$22.07	$14.16	100,955
2017-01-03	$21.87	$22.07	$21.83	$22.03	$14.13	163,145
2016-12-30	$22.11	$22.29	$22.09	$22.24	$14.27	75,228
2016-12-29	$21.94	$22.13	$21.92	$22.12	$14.19	98,443
2016-12-28	$21.82	$21.90	$21.78	$21.89	$14.05	66,053
2016-12-27	$21.82	$22.07	$21.82	$22.01	$14.12	78,905
2016-12-23	$21.83	$21.98	$21.83	$21.94	$14.08	64,460
2016-12-22	$21.86	$21.96	$21.77	$21.82	$14.00	169,938
2016-12-21	$21.83	$21.96	$21.82	$21.95	$14.08	79,552
2016-12-20	$21.82	$21.92	$21.70	$21.81	$13.99	166,091
2016-12-19	$21.96	$22.15	$21.96	$22.06	$14.16	155,530
2016-12-16	$21.86	$22.16	$21.86	$22.05	$14.15	105,504
2016-12-15	$21.78	$21.94	$21.76	$21.90	$14.05	111,404
2016-12-14	$22.07	$22.64	$21.91	$22.01	$14.12	147,558
2016-12-13	$22.10	$22.18	$21.98	$22.00	$14.12	75,037
2016-12-12	$22.00	$22.08	$21.91	$22.08	$14.17	115,273
2016-12-09	$21.95	$22.00	$21.83	$21.94	$14.08	147,723
2016-12-08	$21.78	$21.87	$21.69	$21.83	$14.01	136,800
2016-12-07	$21.40	$21.92	$21.40	$21.80	$13.99	73,980
2016-12-06	$20.74	$21.10	$20.74	$21.10	$13.54	96,573
2016-12-05	$20.62	$20.79	$20.58	$20.76	$13.32	222,577
2016-12-02	$20.12	$20.41	$20.12	$20.28	$13.01	101,032
2016-12-01	$20.38	$20.43	$20.22	$20.37	$13.07	131,361
2016-11-30	$20.50	$20.50	$20.25	$20.28	$13.01	123,109
2016-11-29	$19.93	$20.64	$19.92	$20.40	$13.09	162,729
2016-11-28	$19.87	$19.93	$19.75	$19.89	$12.76	195,149
2016-11-25	$20.01	$20.13	$19.97	$20.12	$12.91	98,458
2016-11-23	$19.66	$19.87	$19.58	$19.83	$12.72	143,041
2016-11-22	$20.03	$20.11	$19.95	$20.11	$12.90	149,658
2016-11-21	$19.94	$20.10	$19.87	$20.10	$12.90	139,821
2016-11-18	$19.86	$19.90	$19.75	$19.76	$12.68	133,006
2016-11-17	$20.17	$20.23	$20.04	$20.19	$12.96	120,022
2016-11-16	$19.95	$20.03	$19.80	$19.92	$12.78	129,986
2016-11-15	$20.03	$20.20	$19.96	$20.15	$12.93	725,858
2016-11-14	$20.44	$20.59	$20.41	$20.51	$13.16	61,052
2016-11-11	$20.61	$20.63	$20.48	$20.62	$13.23	56,664
2016-11-10	$20.63	$20.78	$20.53	$20.74	$13.31	73,537
2016-11-09	$20.08	$20.57	$20.08	$20.50	$13.15	790,076
2016-11-08	$20.37	$20.61	$20.37	$20.59	$13.21	187,841
2016-11-07	$20.37	$20.42	$20.28	$20.36	$13.06	81,997
2016-11-04	$20.06	$20.21	$20.05	$20.17	$12.94	74,543
2016-11-03	$20.06	$20.15	$19.95	$19.95	$12.80	102,154
2016-11-02	$20.27	$20.35	$20.22	$20.34	$13.05	380,510
2016-11-01	$20.40	$20.40	$20.20	$20.20	$12.96	49,618
2016-10-31	$20.38	$20.38	$20.23	$20.30	$13.03	53,430
2016-10-28	$20.21	$20.47	$20.21	$20.47	$13.14	378,786
2016-10-27	$20.03	$20.25	$19.92	$20.20	$12.96	243,997
2016-10-26	$20.11	$20.12	$19.85	$19.91	$12.78	333,078
2016-10-25	$20.41	$20.51	$20.24	$20.41	$13.10	104,420
2016-10-24	$20.32	$20.32	$20.09	$20.16	$12.94	62,872
2016-10-21	$20.16	$20.31	$20.12	$20.26	$13.00	61,116
2016-10-20	$20.26	$20.41	$20.25	$20.29	$13.02	46,449
2016-10-19	$20.35	$20.37	$20.25	$20.32	$13.04	130,681
2016-10-18	$20.39	$20.52	$20.31	$20.47	$13.14	160,240
2016-10-17	$20.24	$20.32	$20.20	$20.31	$13.03	853,675
2016-10-14	$20.45	$20.56	$20.34	$20.48	$13.14	1,196,663
2016-10-13	$20.22	$20.51	$20.18	$20.42	$13.10	44,133
2016-10-12	$20.35	$20.45	$20.27	$20.30	$13.03	69,873
2016-10-11	$20.58	$20.70	$20.45	$20.45	$13.12	47,319
2016-10-10	$21.26	$21.45	$21.26	$21.31	$13.32	120,818
2016-10-07	$21.62	$21.62	$20.91	$20.93	$13.08	1,321,789
2016-10-06	$21.51	$21.76	$21.50	$21.68	$13.55	256,574
2016-10-05	$21.98	$22.19	$21.73	$21.77	$13.61	171,830
2016-10-04	$22.00	$22.53	$22.00	$22.12	$13.82	41,825
2016-10-03	$22.03	$22.35	$21.98	$22.30	$13.94	35,326
2016-09-30	$21.85	$22.11	$21.77	$22.03	$13.77	77,558
2016-09-29	$21.95	$22.02	$21.75	$21.91	$13.69	56,510
2016-09-28	$21.80	$22.18	$21.60	$22.16	$13.85	170,920
2016-09-27	$21.62	$21.80	$21.50	$21.68	$13.55	128,960
2016-09-26	$21.88	$22.06	$21.85	$21.96	$13.72	131,410
2016-09-23	$22.20	$22.70	$21.70	$22.18	$13.86	46,513
2016-09-22	$22.08	$22.59	$22.08	$22.45	$14.03	30,435
2016-09-21	$21.70	$22.22	$21.49	$22.20	$13.87	426,883
2016-09-20	$21.84	$22.23	$21.80	$22.00	$13.75	28,974
2016-09-19	$22.15	$22.26	$22.01	$22.13	$13.83	34,534
2016-09-16	$22.00	$22.07	$21.91	$22.00	$13.75	27,956
2016-09-15	$22.50	$22.50	$22.20	$22.35	$13.97	75,103
2016-09-14	$22.04	$22.70	$22.04	$22.51	$14.07	41,547
2016-09-13	$22.16	$22.38	$22.07	$22.14	$13.84	69,636
2016-09-12	$21.09	$21.45	$21.08	$21.40	$13.37	29,371
2016-09-09	$21.54	$21.54	$21.23	$21.38	$13.36	44,895
2016-09-08	$21.91	$21.95	$21.79	$21.85	$13.66	27,454
2016-09-07	$22.22	$22.26	$22.11	$22.18	$13.86	134,655
2016-09-06	$22.11	$22.22	$22.08	$22.10	$13.81	35,039
2016-09-02	$22.09	$22.13	$21.96	$22.07	$13.79	33,030
2016-09-01	$21.92	$21.92	$21.78	$21.89	$13.68	42,597
2016-08-31	$21.88	$21.97	$21.87	$21.97	$13.73	56,075
2016-08-30	$22.03	$22.13	$21.88	$21.95	$13.72	83,675
2016-08-29	$21.84	$22.08	$21.82	$22.03	$13.77	90,693
2016-08-26	$22.05	$22.39	$21.86	$22.00	$13.75	49,273
2016-08-25	$21.81	$21.92	$21.74	$21.74	$13.59	37,154
2016-08-24	$22.18	$22.18	$21.91	$21.91	$13.69	29,236
2016-08-23	$22.29	$22.31	$22.04	$22.11	$13.82	43,109
2016-08-22	$22.02	$22.07	$21.99	$22.04	$13.77	42,229
2016-08-19	$22.20	$22.27	$22.10	$22.24	$13.90	56,278
2016-08-18	$22.35	$22.40	$22.28	$22.39	$13.99	44,764
2016-08-17	$22.16	$22.36	$22.09	$22.21	$13.88	51,355
2016-08-16	$22.25	$22.44	$22.25	$22.28	$13.92	45,520
2016-08-15	$21.61	$21.73	$21.57	$21.61	$13.50	70,356
2016-08-12	$21.67	$21.69	$21.53	$21.53	$13.46	50,652
2016-08-11	$21.57	$21.69	$21.57	$21.60	$13.50	39,481
2016-08-10	$21.35	$21.49	$21.35	$21.39	$13.36	50,977
2016-08-09	$20.97	$21.25	$20.97	$21.17	$13.23	38,098
2016-08-08	$20.67	$20.74	$20.59	$20.70	$12.94	46,748
2016-08-05	$20.40	$20.66	$20.40	$20.60	$12.87	94,465
2016-08-04	$20.36	$20.44	$20.29	$20.40	$12.75	39,067
2016-08-03	$20.41	$20.58	$20.41	$20.51	$12.81	49,071
2016-08-02	$20.53	$20.64	$20.50	$20.60	$12.87	59,690
2016-08-01	$20.58	$20.73	$20.53	$20.72	$12.95	48,305
2016-07-29	$21.14	$21.32	$21.08	$21.26	$13.28	41,255
2016-07-28	$21.12	$21.20	$21.11	$21.16	$13.22	42,494
2016-07-27	$21.32	$21.40	$21.10	$21.35	$13.34	35,393
2016-07-26	$21.05	$21.17	$21.02	$21.10	$13.18	65,694
2016-07-25	$21.09	$21.13	$20.92	$20.96	$13.10	39,024
2016-07-22	$20.94	$21.00	$20.86	$20.89	$13.06	71,505
2016-07-21	$20.71	$20.90	$20.69	$20.78	$12.99	53,814
2016-07-20	$20.83	$20.92	$20.79	$20.81	$13.01	54,142
2016-07-19	$20.97	$20.97	$20.81	$20.86	$13.04	36,220
2016-07-18	$21.09	$21.25	$20.98	$21.17	$13.23	637,157
2016-07-15	$21.16	$21.20	$21.06	$21.10	$13.19	1,224,569
2016-07-14	$21.10	$21.13	$20.95	$20.98	$13.11	70,946
2016-07-13	$20.72	$20.79	$20.68	$20.69	$12.93	78,312
2016-07-12	$20.69	$20.74	$20.50	$20.50	$12.81	532,354
2016-07-11	$20.20	$20.41	$20.20	$20.24	$12.65	1,269,341
2016-07-08	$19.90	$19.98	$19.70	$19.72	$12.32	83,468
2016-07-07	$19.83	$19.94	$19.71	$19.73	$12.33	54,171
2016-07-06	$19.99	$20.01	$19.75	$19.97	$12.48	69,715
2016-07-05	$20.60	$20.76	$20.48	$20.58	$12.86	40,071
2016-07-01	$21.16	$21.17	$20.95	$20.97	$13.11	39,969
2016-06-30	$20.57	$21.07	$20.55	$21.03	$13.14	80,718
2016-06-29	$20.58	$20.67	$20.50	$20.54	$12.84	77,737
2016-06-28	$20.09	$20.14	$19.79	$19.97	$12.48	98,293
2016-06-27	$19.79	$19.84	$19.33	$19.66	$12.29	327,885
2016-06-24	$20.10	$20.52	$19.82	$19.92	$12.45	56,650
2016-06-23	$21.71	$21.90	$21.53	$21.90	$13.69	42,548
2016-06-22	$21.43	$21.53	$21.23	$21.23	$13.27	110,910
2016-06-21	$21.30	$21.36	$21.12	$21.13	$13.21	104,759
2016-06-20	$21.25	$21.35	$20.98	$21.09	$13.18	66,471
2016-06-17	$20.57	$20.76	$20.46	$20.76	$12.97	75,056
2016-06-16	$20.15	$20.64	$20.07	$20.57	$12.86	100,354
2016-06-15	$20.54	$20.64	$20.44	$20.54	$12.83	101,238
2016-06-14	$20.45	$20.45	$20.15	$20.22	$12.64	108,425
2016-06-13	$20.63	$20.91	$20.63	$20.67	$12.92	106,617
2016-06-10	$20.94	$21.02	$20.79	$20.89	$13.06	39,735
2016-06-09	$21.33	$21.38	$21.17	$21.22	$13.26	414,794
2016-06-08	$21.47	$21.57	$21.40	$21.43	$13.39	535,105
2016-06-07	$21.66	$21.69	$21.48	$21.52	$13.09	1,700,548
2016-06-06	$21.48	$21.63	$21.48	$21.50	$13.08	72,152
2016-06-03	$21.71	$21.71	$21.50	$21.63	$13.15	35,295
2016-06-02	$21.73	$21.73	$21.57	$21.64	$13.16	124,877
2016-06-01	$21.51	$21.70	$21.50	$21.69	$13.19	106,429
2016-05-31	$21.67	$21.67	$21.37	$21.45	$13.04	28,419
2016-05-27	$21.71	$21.78	$21.63	$21.75	$13.23	33,916
2016-05-26	$21.90	$21.99	$21.85	$21.95	$13.35	186,325
2016-05-25	$21.61	$21.72	$21.60	$21.60	$13.14	71,338
2016-05-24	$21.40	$21.59	$21.40	$21.52	$13.09	64,199
2016-05-23	$21.02	$21.13	$21.01	$21.09	$12.83	40,966
2016-05-20	$21.15	$21.22	$21.12	$21.20	$12.89	51,449
2016-05-19	$20.83	$21.02	$20.80	$20.94	$12.73	45,143
2016-05-18	$20.95	$21.30	$20.88	$20.96	$12.75	39,601
2016-05-17	$21.56	$21.74	$21.49	$21.53	$12.74	185,733
2016-05-16	$21.70	$21.83	$21.67	$21.76	$12.88	68,115
2016-05-13	$21.76	$21.76	$21.52	$21.69	$12.84	26,299
2016-05-12	$21.67	$21.70	$21.46	$21.66	$12.82	37,395
2016-05-11	$21.65	$21.86	$21.64	$21.73	$12.86	29,118
2016-05-10	$21.63	$21.80	$21.59	$21.78	$12.89	42,807
2016-05-09	$21.78	$21.78	$21.61	$21.63	$12.80	99,119
2016-05-06	$21.55	$21.88	$21.55	$21.84	$12.93	27,622
2016-05-05	$21.68	$21.77	$21.56	$21.56	$12.76	60,647
2016-05-04	$21.99	$22.06	$21.81	$21.93	$12.98	50,932
2016-05-03	$22.56	$22.58	$22.43	$22.48	$13.30	51,513
2016-05-02	$22.85	$22.92	$22.77	$22.92	$13.57	42,574
2016-04-29	$22.49	$22.75	$22.42	$22.72	$13.45	38,370
2016-04-28	$22.35	$22.73	$22.35	$22.67	$13.42	53,122
2016-04-27	$22.53	$22.71	$22.50	$22.71	$13.44	38,905
2016-04-26	$22.81	$22.81	$22.45	$22.68	$13.42	36,964
2016-04-25	$23.60	$23.74	$23.59	$23.70	$14.03	147,064
2016-04-22	$23.53	$23.56	$23.41	$23.48	$13.90	58,866
2016-04-21	$23.85	$23.93	$23.70	$23.74	$14.05	51,172
2016-04-20	$23.88	$24.04	$23.79	$23.98	$14.19	42,456
2016-04-19	$23.64	$23.87	$23.64	$23.76	$14.06	99,309
2016-04-18	$23.08	$23.23	$23.08	$23.09	$13.67	55,913
2016-04-15	$22.82	$22.96	$22.81	$22.85	$13.52	39,933
2016-04-14	$22.85	$22.85	$22.69	$22.70	$13.43	92,891
2016-04-13	$22.67	$22.78	$22.60	$22.74	$13.46	43,036
2016-04-12	$22.04	$22.29	$22.04	$22.29	$13.19	43,495
2016-04-11	$21.66	$21.85	$21.61	$21.61	$12.79	43,083
2016-04-08	$21.50	$21.56	$21.37	$21.37	$12.65	40,699
2016-04-07	$21.24	$21.28	$21.10	$21.16	$12.52	204,055
2016-04-06	$21.51	$21.74	$21.43	$21.74	$12.87	1,105,531
2016-04-05	$21.38	$21.59	$21.31	$21.53	$12.74	881,433
2016-04-04	$22.17	$22.17	$22.00	$22.08	$13.07	185,578
2016-04-01	$21.78	$22.09	$21.78	$22.08	$13.07	39,301
2016-03-31	$22.54	$22.55	$22.30	$22.36	$13.23	95,038
2016-03-30	$22.79	$22.91	$22.74	$22.85	$13.52	43,378
2016-03-29	$22.01	$22.35	$21.98	$22.32	$13.21	57,645
2016-03-28	$22.19	$22.19	$21.87	$22.00	$13.02	111,568
2016-03-24	$21.90	$22.04	$21.84	$22.04	$13.04	68,137
2016-03-23	$22.28	$22.35	$22.12	$22.16	$13.11	70,347
2016-03-22	$22.01	$22.24	$21.98	$22.12	$13.09	48,520
2016-03-21	$22.02	$22.19	$21.98	$22.12	$13.09	62,694
2016-03-18	$22.01	$22.20	$21.99	$22.16	$13.12	86,349
2016-03-17	$21.86	$22.05	$21.85	$21.91	$12.97	56,281
2016-03-16	$21.67	$22.04	$21.64	$21.98	$13.01	61,734
2016-03-15	$21.68	$21.88	$21.63	$21.88	$12.95	82,113
2016-03-14	$22.05	$22.13	$21.99	$22.08	$13.07	72,213
2016-03-11	$22.00	$22.19	$22.00	$22.10	$13.08	105,396
2016-03-10	$21.90	$22.08	$21.51	$21.80	$12.90	61,031
2016-03-09	$21.81	$21.93	$21.77	$21.79	$12.90	43,619
2016-03-08	$21.70	$21.73	$21.59	$21.66	$12.82	60,597
2016-03-07	$21.41	$21.75	$21.41	$21.58	$12.77	70,942
2016-03-04	$21.43	$21.56	$21.37	$21.47	$12.71	174,380
2016-03-03	$21.04	$21.35	$21.04	$21.35	$12.64	66,194
2016-03-02	$20.85	$21.06	$20.80	$21.06	$12.46	91,480
2016-03-01	$21.00	$21.26	$20.91	$21.24	$12.57	67,668
2016-02-29	$20.70	$20.90	$20.64	$20.76	$12.29	72,361
2016-02-26	$21.01	$21.05	$20.80	$20.94	$12.39	57,263
2016-02-25	$20.73	$20.78	$20.62	$20.76	$12.29	74,079
2016-02-24	$20.29	$20.71	$20.24	$20.61	$12.20	90,795
2016-02-23	$20.96	$20.98	$20.68	$20.68	$12.24	85,321
2016-02-22	$21.23	$21.33	$21.18	$21.31	$12.61	55,271
2016-02-19	$21.02	$21.17	$20.95	$21.17	$12.53	50,472
2016-02-18	$20.96	$20.96	$20.80	$20.89	$12.36	71,643
2016-02-17	$20.76	$20.95	$20.74	$20.88	$12.35	84,308
2016-02-16	$20.65	$20.65	$20.22	$20.60	$12.19	79,189
2016-02-12	$20.89	$21.15	$20.84	$21.15	$12.52	446,762
2016-02-11	$21.01	$21.63	$20.96	$21.30	$12.61	446,814
2016-02-10	$21.28	$21.32	$21.13	$21.13	$12.51	1,050,151
2016-02-09	$20.84	$21.17	$20.84	$21.03	$12.45	75,552
2016-02-08	$20.56	$20.82	$20.46	$20.82	$12.32	61,976
2016-02-05	$21.33	$21.33	$21.11	$21.23	$12.56	67,488
2016-02-04	$20.90	$21.37	$20.90	$21.33	$12.62	39,739
2016-02-03	$20.76	$21.15	$20.62	$21.15	$12.52	65,868
2016-02-02	$20.50	$20.50	$20.23	$20.35	$12.04	97,808
2016-02-01	$20.55	$20.73	$20.53	$20.71	$12.26	148,608
2016-01-29	$20.45	$20.69	$20.42	$20.62	$12.20	77,489
2016-01-28	$20.76	$20.82	$20.48	$20.70	$12.25	198,160
2016-01-27	$20.53	$20.74	$20.39	$20.43	$12.09	77,649
2016-01-26	$20.66	$20.85	$20.64	$20.76	$12.29	132,739
2016-01-25	$20.75	$20.78	$20.56	$20.65	$12.22	153,074
2016-01-22	$20.93	$21.07	$20.77	$20.85	$12.34	143,246
2016-01-21	$20.19	$20.45	$20.08	$20.42	$12.09	131,587
2016-01-20	$20.17	$20.37	$19.87	$20.27	$11.99	150,996
2016-01-19	$20.47	$20.51	$20.26	$20.42	$12.08	180,825
2016-01-15	$20.61	$20.71	$20.38	$20.47	$12.12	156,713
2016-01-14	$20.72	$21.11	$20.69	$21.06	$12.46	110,998
2016-01-13	$21.09	$21.09	$20.65	$20.73	$12.27	69,527
2016-01-12	$21.00	$21.09	$20.80	$21.05	$12.46	188,946
2016-01-11	$20.65	$20.66	$20.38	$20.44	$12.10	161,168
2016-01-08	$20.99	$20.99	$20.51	$20.65	$12.22	104,375
2016-01-07	$21.00	$21.15	$20.75	$20.76	$12.29	66,588
2016-01-06	$21.17	$21.22	$21.09	$21.21	$12.55	68,318
2016-01-05	$21.58	$21.61	$21.39	$21.59	$12.78	107,044
2016-01-04	$22.00	$22.00	$21.59	$21.94	$12.98	110,844
2015-12-31	$22.66	$22.66	$22.33	$22.43	$13.28	76,894
2015-12-30	$22.98	$22.98	$22.81	$22.84	$13.52	70,923
2015-12-29	$22.98	$23.05	$22.89	$22.97	$13.59	198,253
2015-12-28	$22.79	$22.85	$22.68	$22.74	$13.46	117,210
2015-12-24	$22.83	$22.85	$22.71	$22.85	$13.52	48,747
2015-12-23	$22.64	$22.83	$22.59	$22.73	$13.45	181,142
2015-12-22	$22.37	$22.45	$22.27	$22.38	$13.25	185,001
2015-12-21	$22.42	$22.46	$22.10	$22.18	$13.13	95,419
2015-12-18	$22.68	$22.72	$22.51	$22.57	$13.36	75,354
2015-12-17	$23.08	$23.10	$22.73	$22.79	$13.49	141,083
2015-12-16	$22.91	$23.07	$22.81	$23.07	$13.65	171,644
2015-12-15	$22.93	$23.00	$22.76	$22.78	$13.48	182,440
2015-12-14	$22.75	$22.75	$22.44	$22.62	$13.39	112,394
2015-12-11	$22.50	$22.65	$22.42	$22.44	$13.28	107,177
2015-12-10	$22.87	$22.97	$22.71	$22.80	$13.49	79,652
2015-12-09	$23.01	$23.18	$22.64	$22.79	$13.49	124,166
2015-12-08	$23.00	$23.10	$22.92	$23.01	$13.62	96,987
2015-12-07	$23.34	$23.34	$23.15	$23.22	$13.74	72,101
2015-12-04	$22.93	$23.13	$22.87	$23.07	$13.65	81,600
2015-12-03	$23.13	$23.13	$22.72	$23.00	$13.61	81,380
2015-12-02	$23.00	$23.07	$22.58	$22.61	$13.38	244,010
2015-12-01	$23.33	$23.42	$23.23	$23.29	$13.78	65,103
2015-11-30	$24.47	$24.56	$24.23	$24.36	$14.42	58,233
2015-11-27	$24.48	$24.63	$24.47	$24.63	$14.58	23,802
2015-11-25	$24.54	$24.70	$24.54	$24.62	$14.57	41,726
2015-11-24	$24.15	$24.37	$24.15	$24.29	$14.37	47,090
2015-11-23	$24.54	$24.65	$24.42	$24.51	$14.51	94,363
2015-11-20	$24.87	$24.93	$24.64	$24.71	$14.62	92,219
2015-11-19	$24.50	$24.71	$24.42	$24.58	$14.55	40,745
2015-11-18	$24.24	$24.39	$24.06	$24.23	$14.34	418,674
2015-11-17	$26.17	$27.53	$26.14	$27.10	$16.04	116,740
2015-11-16	$25.69	$26.05	$25.69	$26.05	$15.42	33,856
2015-11-13	$25.55	$25.72	$25.48	$25.62	$15.16	36,385
2015-11-12	$26.05	$26.19	$25.97	$26.07	$15.43	19,131
2015-11-11	$26.36	$26.41	$26.23	$26.38	$15.61	22,145
2015-11-10	$25.84	$26.05	$25.84	$26.04	$15.41	31,523
2015-11-09	$26.28	$26.35	$26.05	$26.17	$15.49	37,464
2015-11-06	$26.29	$26.43	$26.05	$26.42	$15.63	39,204
2015-11-05	$26.42	$26.49	$26.32	$26.45	$15.65	43,527
2015-11-04	$26.35	$26.35	$26.15	$26.24	$15.53	42,060
2015-11-03	$26.24	$26.50	$26.20	$26.49	$15.68	30,875
2015-11-02	$26.42	$26.44	$26.30	$26.36	$15.60	39,406
2015-10-30	$25.88	$26.03	$25.84	$25.96	$15.36	31,721
2015-10-29	$25.80	$26.03	$25.77	$25.96	$15.36	74,004
2015-10-28	$26.10	$26.30	$25.78	$26.04	$15.41	61,367
2015-10-27	$25.99	$26.02	$25.82	$25.90	$15.33	60,186
2015-10-26	$25.66	$25.77	$25.54	$25.77	$15.25	47,860
2015-10-23	$25.47	$25.66	$25.44	$25.60	$15.15	41,766
2015-10-22	$25.28	$25.38	$25.17	$25.25	$14.94	56,564
2015-10-21	$24.85	$24.89	$24.61	$24.69	$14.61	46,494
2015-10-20	$24.67	$24.79	$24.67	$24.76	$14.65	43,785
2015-10-19	$25.00	$25.08	$24.89	$25.07	$14.84	76,225
2015-10-16	$25.03	$25.15	$24.94	$25.15	$14.88	84,549
2015-10-15	$24.79	$25.18	$24.79	$25.18	$14.90	47,902
2015-10-14	$24.57	$24.69	$24.51	$24.65	$14.59	31,049
2015-10-13	$24.54	$24.80	$24.54	$24.70	$14.62	45,533
2015-10-12	$24.98	$25.05	$24.90	$25.03	$14.81	23,315
2015-10-09	$25.07	$25.09	$24.95	$25.03	$14.81	37,665
2015-10-08	$24.45	$24.92	$24.42	$24.86	$14.71	34,568
2015-10-07	$24.75	$24.82	$24.47	$24.65	$14.59	28,336
2015-10-06	$24.57	$24.72	$24.54	$24.64	$14.58	49,336
2015-10-05	$24.40	$24.44	$24.22	$24.39	$14.44	66,991
2015-10-02	$23.38	$24.02	$23.38	$23.88	$14.13	70,214
2015-10-01	$23.54	$23.56	$23.23	$23.45	$13.88	50,739
2015-09-30	$23.62	$23.64	$23.38	$23.63	$13.99	100,301
2015-09-29	$23.01	$23.22	$22.97	$23.12	$13.68	87,842
2015-09-28	$22.87	$23.00	$22.65	$22.91	$13.56	135,829
2015-09-25	$23.18	$23.29	$23.01	$23.14	$13.70	78,117
2015-09-24	$22.57	$22.84	$22.50	$22.79	$13.49	95,264
2015-09-23	$22.91	$22.94	$22.70	$22.74	$13.46	33,075
2015-09-22	$22.88	$22.94	$22.65	$22.86	$13.53	78,457
2015-09-21	$23.55	$23.59	$23.38	$23.59	$13.96	31,773
2015-09-18	$23.34	$23.58	$23.23	$23.43	$13.87	32,580
2015-09-17	$23.86	$24.30	$23.80	$23.96	$14.18	32,296
2015-09-16	$23.97	$24.01	$23.85	$23.88	$14.13	32,095
2015-09-15	$23.65	$23.90	$23.65	$23.74	$14.05	85,122
2015-09-14	$23.67	$23.75	$23.55	$23.70	$14.03	70,763
2015-09-11	$23.75	$23.93	$23.71	$23.88	$14.13	44,677
2015-09-10	$23.83	$23.98	$23.69	$23.85	$14.12	58,056
2015-09-09	$24.36	$24.36	$23.79	$23.79	$14.08	35,927
2015-09-08	$23.95	$24.03	$23.79	$23.84	$14.11	56,628
2015-09-04	$23.29	$23.37	$23.13	$23.33	$13.81	36,862
2015-09-03	$23.98	$24.17	$23.80	$23.89	$14.14	45,030
2015-09-02	$23.93	$23.98	$23.71	$23.95	$14.17	46,561
2015-09-01	$23.60	$23.72	$23.42	$23.49	$13.90	69,309
2015-08-31	$23.93	$24.01	$23.85	$23.95	$14.17	72,074
2015-08-28	$23.99	$24.13	$23.89	$23.99	$14.20	73,650
2015-08-27	$23.89	$24.11	$23.83	$23.94	$14.17	92,827
2015-08-26	$23.89	$23.94	$23.37	$23.94	$14.17	74,448
2015-08-25	$24.41	$24.41	$23.64	$23.87	$14.13	75,643
2015-08-24	$23.00	$24.15	$23.00	$23.61	$13.97	83,576
2015-08-21	$24.64	$24.66	$24.02	$24.17	$14.30	74,828
2015-08-20	$24.78	$24.79	$24.47	$24.50	$14.50	44,848
2015-08-19	$24.99	$25.16	$24.84	$25.08	$14.84	37,470

Air Liquide S.A (AIQUY) News Headlines

Recent Air Liquide S.A (AIQUY) News

Similar Companies to Air Liquide S.A (AIQUY) 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	--	--	--

Air Liquide S.A (AIQUY) Exchange: PINK