BAE Systems plc (BAESY) Stock

Data as of April 25, 2024

$66.81 ($-0.32) -0.48%

BAE Systems plc - Daily Information

Click for more stock information on BAE Systems plc.

Daily Information	Data
Date	April 25, 2024
Open	$66.30
Previous Close	$66.81
High	$66.96
Low	$66.06
Adjusted Open	$66.30
Previous Adjusted Close	$66.81
Adjusted High	$66.96
Adjusted Low	$66.06

About BAE Systems plc (BAESY)

BAE Systems plc (BAE Systems) is a global defence, aerospace and security company. BAE Systems delivers, a range of products and services for air, land and naval forces, as well as advanced electronics, security, information technology solutions and support services. The Company operates in five segments: Electronic Systems consists of the United States- and United Kingdom-based electronics activities. Cyber & Intelligence consists of the Company's United States and United Kingdom-based Intelligence & Security business. Platforms & Services (US) consists of the United States-headquartered Land & Armaments business. Platforms & Services (UK) consists of the Company's United Kingdom-based air and maritime activities, and certain shared services activities, including the United Kingdom-based Advanced Technology Centre. Platforms & Services (International) consists of the Company's businesses in Saudi Arabia, Australia, India and Oman, together with its 37.5% interest in the pan-European

Invest in BAE Systems plc (BAESY)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

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

Historical Stock Data for BAE Systems plc (BAESY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-16	$66.30	$66.96	$66.06	$66.81	$66.81	278,233
2024-04-15	$68.09	$68.22	$66.86	$67.13	$67.13	211,234
2024-04-12	$65.68	$66.60	$65.68	$66.26	$66.26	188,882
2024-04-11	$65.09	$65.50	$64.61	$65.45	$65.45	114,027
2024-04-10	$64.33	$65.10	$64.28	$64.81	$64.81	156,789
2024-04-09	$65.84	$65.90	$65.00	$65.57	$65.57	363,226
2024-04-08	$68.41	$68.63	$68.13	$68.40	$68.40	126,030
2024-04-05	$67.30	$67.90	$67.20	$67.41	$67.41	190,739
2024-04-04	$67.83	$67.84	$66.97	$67.41	$67.41	190,739
2024-04-03	$67.09	$67.85	$67.04	$67.85	$67.85	328,668
2024-04-02	$67.86	$68.18	$67.75	$68.01	$68.01	120,218
2024-04-01	$69.60	$70.49	$68.41	$69.20	$69.20	72,486
2024-03-28	$69.17	$69.51	$69.09	$69.35	$69.35	202,929
2024-03-27	$69.82	$69.82	$69.43	$69.72	$69.72	137,836
2024-03-26	$70.40	$70.40	$70.12	$70.25	$70.25	142,961
2024-03-25	$70.08	$70.29	$69.68	$69.70	$69.70	95,117
2024-03-22	$69.73	$70.05	$69.64	$69.81	$69.81	761,972
2024-03-21	$69.84	$70.11	$69.48	$69.52	$69.52	144,160
2024-03-20	$69.17	$69.55	$68.96	$69.47	$69.47	97,408
2024-03-19	$68.04	$68.76	$68.04	$68.57	$68.57	92,354
2024-03-18	$67.80	$67.86	$67.35	$67.63	$67.63	78,837
2024-03-15	$66.57	$67.18	$66.27	$67.05	$67.05	130,997
2024-03-14	$67.18	$67.49	$66.81	$66.99	$66.99	70,218
2024-03-13	$67.03	$67.11	$66.80	$66.99	$66.99	70,218
2024-03-12	$66.27	$66.54	$66.05	$66.51	$66.51	90,587
2024-03-11	$65.61	$65.63	$65.18	$65.58	$65.58	81,862
2024-03-08	$65.50	$65.61	$65.06	$65.55	$65.55	117,957
2024-03-07	$66.10	$66.26	$65.86	$66.12	$66.12	100,843
2024-03-06	$66.07	$66.18	$65.47	$65.96	$65.96	160,685
2024-03-05	$66.22	$66.46	$65.83	$65.95	$65.95	213,145
2024-03-04	$64.61	$65.19	$64.52	$65.13	$65.13	113,052
2024-03-01	$64.16	$64.49	$63.75	$64.24	$64.24	165,343
2024-02-29	$64.07	$64.15	$63.68	$63.84	$63.84	263,901
2024-02-28	$63.44	$63.50	$62.79	$63.22	$63.22	212,564
2024-02-27	$63.83	$63.96	$63.63	$63.73	$63.73	147,314
2024-02-26	$64.33	$64.74	$64.13	$64.53	$64.53	163,978
2024-02-23	$63.68	$64.07	$63.68	$63.92	$63.92	174,659
2024-02-22	$63.71	$63.75	$63.08	$63.13	$63.13	499,782
2024-02-21	$63.36	$63.61	$62.97	$63.42	$63.42	639,136
2024-02-20	$64.14	$64.42	$63.87	$64.00	$64.00	286,704
2024-02-16	$62.85	$63.32	$62.65	$63.12	$63.12	715,534
2024-02-15	$62.70	$62.89	$62.03	$62.10	$62.10	895,971
2024-02-14	$62.51	$62.80	$62.26	$62.26	$62.26	271,223
2024-02-13	$62.35	$62.41	$61.86	$62.13	$62.13	182,288
2024-02-12	$62.40	$63.50	$62.30	$63.14	$63.14	229,946
2024-02-09	$62.00	$62.51	$61.78	$62.40	$62.40	182,305
2024-02-08	$61.24	$61.54	$60.96	$61.54	$61.54	93,979
2024-02-07	$61.62	$61.91	$61.50	$61.77	$61.77	237,914
2024-02-06	$61.75	$62.09	$61.55	$62.08	$62.08	354,153
2024-02-05	$60.19	$60.48	$59.80	$60.38	$60.38	151,181
2024-02-02	$60.18	$60.31	$59.87	$60.24	$60.24	117,664
2024-02-01	$60.50	$60.67	$60.18	$60.50	$60.50	213,273
2024-01-31	$61.33	$61.48	$60.53	$60.54	$60.54	183,854
2024-01-30	$61.50	$61.50	$60.99	$61.33	$61.33	108,622
2024-01-29	$61.01	$61.29	$60.73	$61.27	$61.27	155,386
2024-01-26	$60.36	$60.55	$60.23	$60.37	$60.37	557,345
2024-01-25	$60.70	$61.05	$60.61	$61.03	$61.03	157,099
2024-01-24	$60.71	$61.23	$60.58	$60.68	$60.68	653,184
2024-01-23	$59.54	$60.09	$59.43	$60.09	$60.09	1,597,131
2024-01-22	$60.19	$60.47	$60.05	$60.32	$60.32	289,387
2024-01-19	$60.54	$60.71	$60.23	$60.58	$60.58	115,146
2024-01-18	$60.61	$60.80	$60.38	$60.76	$60.76	114,252
2024-01-17	$60.89	$61.61	$60.80	$61.51	$61.51	113,150
2024-01-16	$60.82	$61.02	$60.46	$60.59	$60.59	512,882
2024-01-12	$61.69	$61.81	$61.56	$61.70	$61.70	630,653
2024-01-11	$60.47	$60.58	$60.06	$60.30	$60.30	397,700
2024-01-10	$59.78	$60.14	$59.65	$59.85	$59.85	247,858
2024-01-09	$59.85	$59.86	$58.91	$59.05	$59.05	113,455
2024-01-08	$59.69	$59.69	$59.20	$59.34	$59.34	286,367
2024-01-05	$59.39	$59.83	$59.29	$59.66	$59.66	387,961
2024-01-04	$59.19	$59.97	$59.12	$59.74	$59.74	164,059
2024-01-03	$57.91	$58.63	$57.88	$58.55	$58.55	285,281
2024-01-02	$57.47	$57.50	$57.15	$57.25	$57.25	86,754
2023-12-29	$55.55	$57.99	$55.55	$57.82	$57.82	55,548
2023-12-28	$57.26	$57.50	$56.93	$57.02	$57.02	51,300
2023-12-27	$56.77	$57.02	$56.66	$56.94	$56.94	61,294
2023-12-26	$55.00	$57.00	$55.00	$56.71	$56.71	66,244
2023-12-22	$55.40	$56.91	$55.40	$56.67	$56.67	89,147
2023-12-21	$56.22	$56.49	$56.13	$56.45	$56.45	79,304
2023-12-20	$55.60	$56.10	$55.45	$55.65	$55.65	71,982
2023-12-19	$54.85	$55.23	$54.82	$55.14	$55.14	126,588
2023-12-18	$55.24	$55.24	$54.84	$55.00	$55.00	90,097
2023-12-15	$54.61	$55.00	$54.60	$54.74	$54.74	652,030
2023-12-14	$54.03	$54.44	$53.94	$54.04	$54.04	157,974
2023-12-13	$54.40	$54.78	$53.92	$54.78	$54.78	167,518
2023-12-12	$53.18	$53.80	$53.18	$53.71	$53.71	188,249
2023-12-11	$52.88	$53.34	$52.85	$52.96	$52.96	96,547
2023-12-08	$52.38	$52.93	$52.38	$52.85	$52.85	78,242
2023-12-07	$52.08	$52.08	$51.72	$51.88	$51.88	452,042
2023-12-06	$52.85	$53.03	$52.08	$52.19	$52.19	246,161
2023-12-05	$53.14	$53.37	$53.00	$53.10	$53.10	69,912
2023-12-04	$53.55	$53.75	$53.28	$53.48	$53.48	82,909
2023-12-01	$53.87	$54.48	$53.76	$54.44	$54.44	142,735
2023-11-30	$53.40	$53.73	$53.13	$53.57	$53.57	105,634
2023-11-29	$53.38	$53.38	$52.92	$52.94	$52.94	142,829
2023-11-28	$53.29	$53.92	$53.27	$53.64	$53.64	89,052
2023-11-27	$53.70	$53.70	$53.15	$53.44	$53.44	137,982
2023-11-24	$54.08	$54.32	$54.03	$54.32	$54.32	56,392
2023-11-22	$53.65	$53.65	$53.16	$53.31	$53.31	92,527
2023-11-21	$53.68	$53.97	$53.68	$53.80	$53.80	98,186
2023-11-20	$53.30	$53.54	$53.12	$53.32	$53.32	111,294
2023-11-17	$52.83	$53.12	$52.66	$52.80	$52.80	491,934
2023-11-16	$53.55	$53.80	$52.85	$52.90	$52.90	892,373
2023-11-15	$54.33	$54.34	$53.68	$53.93	$53.93	416,593
2023-11-14	$54.94	$54.94	$54.20	$54.37	$54.37	146,874
2023-11-13	$54.71	$55.46	$54.71	$55.25	$55.25	85,339
2023-11-10	$54.85	$55.00	$54.43	$54.67	$54.67	189,496
2023-11-09	$53.98	$54.71	$53.87	$54.24	$54.24	388,609
2023-11-08	$54.10	$54.11	$53.78	$54.03	$54.03	407,952
2023-11-07	$54.03	$54.10	$53.85	$53.90	$53.90	206,398
2023-11-06	$54.24	$54.43	$54.05	$54.16	$54.16	238,159
2023-11-03	$54.93	$54.93	$53.86	$54.35	$54.35	146,560
2023-11-02	$54.57	$54.93	$54.53	$54.93	$54.93	928,146
2023-11-01	$54.89	$55.34	$54.63	$55.30	$55.30	73,936
2023-10-31	$54.33	$54.57	$53.97	$54.49	$54.49	141,503
2023-10-30	$54.59	$54.75	$54.44	$54.60	$54.60	86,554
2023-10-27	$54.64	$54.64	$53.33	$53.36	$53.36	69,159
2023-10-26	$54.48	$54.48	$53.54	$53.98	$53.98	81,182
2023-10-25	$53.51	$54.24	$53.51	$53.81	$53.81	81,442
2023-10-24	$54.03	$54.03	$52.31	$53.33	$53.33	117,069
2023-10-23	$53.05	$53.21	$52.51	$53.16	$53.16	84,789
2023-10-20	$52.30	$52.59	$52.10	$52.38	$52.38	88,074
2023-10-19	$51.18	$51.55	$51.15	$51.28	$51.28	94,483
2023-10-18	$53.24	$53.24	$52.62	$52.93	$52.33	117,658
2023-10-17	$53.27	$53.27	$52.96	$53.12	$52.52	181,311
2023-10-16	$53.46	$53.51	$53.11	$53.19	$52.59	126,658
2023-10-13	$53.64	$53.69	$53.04	$53.17	$52.57	94,325
2023-10-12	$53.24	$53.24	$52.50	$52.58	$52.58	132,618
2023-10-11	$52.62	$52.85	$52.45	$52.68	$52.68	105,356
2023-10-10	$51.54	$51.97	$51.38	$51.82	$51.82	102,027
2023-10-09	$49.89	$51.12	$49.89	$51.12	$51.12	122,158
2023-10-06	$48.14	$48.87	$47.81	$48.86	$48.86	104,444
2023-10-05	$48.72	$48.86	$48.37	$48.60	$48.60	154,934
2023-10-04	$48.75	$48.75	$48.11	$48.39	$48.39	118,094
2023-10-03	$50.04	$50.14	$49.65	$49.68	$49.68	110,136
2023-10-02	$49.51	$49.71	$49.35	$49.58	$49.58	94,409
2023-09-29	$50.04	$50.04	$49.33	$49.45	$49.45	70,962
2023-09-28	$50.29	$50.70	$50.29	$50.48	$50.48	70,795
2023-09-27	$50.12	$50.18	$49.74	$49.97	$49.97	135,924
2023-09-26	$50.10	$50.25	$49.96	$49.97	$49.97	134,495
2023-09-25	$49.96	$50.21	$49.88	$50.06	$50.06	136,845
2023-09-22	$50.68	$50.85	$50.16	$50.18	$50.18	523,429
2023-09-21	$51.89	$51.89	$51.34	$51.47	$51.47	261,811
2023-09-20	$52.52	$52.95	$52.43	$52.50	$52.50	806,349
2023-09-19	$53.42	$53.66	$52.98	$53.08	$53.08	427,387
2023-09-18	$52.84	$53.29	$52.84	$53.17	$53.17	534,040
2023-09-15	$53.56	$53.59	$52.85	$52.99	$52.99	49,648
2023-09-14	$52.91	$53.30	$52.88	$53.26	$53.26	1,398,086
2023-09-13	$52.99	$53.10	$52.91	$52.95	$52.95	86,885
2023-09-12	$52.86	$53.05	$52.72	$52.94	$52.94	59,052
2023-09-11	$52.80	$53.02	$52.70	$52.95	$52.95	98,362
2023-09-08	$51.93	$52.11	$51.89	$52.06	$52.06	70,102
2023-09-07	$52.23	$52.29	$51.96	$52.20	$52.20	49,612
2023-09-06	$51.70	$51.80	$51.39	$51.47	$51.47	71,558
2023-09-05	$51.76	$51.76	$51.41	$51.45	$51.45	77,130
2023-09-01	$52.29	$52.37	$51.45	$51.61	$51.61	49,763
2023-08-31	$51.71	$52.27	$51.53	$51.77	$51.77	107,659
2023-08-30	$51.67	$51.98	$51.63	$51.72	$51.72	69,710
2023-08-29	$51.10	$51.70	$51.10	$51.66	$51.66	98,330
2023-08-28	$50.68	$51.21	$50.68	$51.12	$51.12	128,811
2023-08-25	$50.57	$50.99	$50.43	$50.89	$50.89	159,235
2023-08-24	$50.31	$51.04	$50.31	$50.59	$50.59	136,586
2023-08-23	$50.28	$50.79	$49.89	$50.79	$50.79	152,659
2023-08-22	$50.48	$50.55	$50.05	$50.31	$50.31	66,738
2023-08-21	$49.69	$50.13	$49.59	$49.86	$49.86	135,683
2023-08-18	$49.53	$50.24	$49.13	$49.93	$49.93	155,078
2023-08-17	$49.35	$49.99	$49.35	$49.65	$49.65	197,179
2023-08-16	$51.51	$52.22	$51.51	$51.70	$51.70	161,267
2023-08-15	$52.67	$52.67	$52.29	$52.52	$52.52	414,080
2023-08-14	$52.38	$52.89	$52.30	$52.88	$52.88	1,015,159
2023-08-11	$52.16	$52.63	$52.13	$52.61	$52.61	874,743
2023-08-10	$52.85	$52.96	$52.58	$52.67	$52.67	343,735
2023-08-09	$53.29	$53.38	$53.10	$53.27	$53.27	356,856
2023-08-08	$52.85	$53.44	$52.64	$53.34	$53.34	530,596
2023-08-07	$52.74	$53.34	$52.62	$53.34	$53.34	548,015
2023-08-04	$52.12	$52.49	$52.00	$52.03	$52.03	265,542
2023-08-03	$51.22	$51.89	$51.14	$51.77	$51.77	277,744
2023-08-02	$50.77	$51.33	$50.30	$51.21	$51.21	236,844
2023-08-01	$48.39	$48.71	$48.26	$48.71	$48.71	355,918
2023-07-31	$48.81	$48.84	$48.54	$48.66	$48.66	127,920
2023-07-28	$48.55	$48.71	$48.45	$48.53	$48.53	78,285
2023-07-27	$48.47	$48.49	$47.65	$47.74	$47.74	156,448
2023-07-26	$47.87	$48.59	$47.87	$48.49	$48.49	106,134
2023-07-25	$47.07	$48.14	$47.06	$48.14	$48.14	177,717
2023-07-24	$47.68	$48.01	$47.60	$47.87	$47.87	76,970
2023-07-21	$48.61	$48.64	$48.28	$48.47	$48.47	56,357
2023-07-20	$48.69	$48.90	$48.65	$48.84	$48.84	118,414
2023-07-19	$48.63	$48.81	$48.50	$48.61	$48.61	134,981
2023-07-18	$48.88	$48.97	$48.46	$48.55	$48.55	107,655
2023-07-17	$48.81	$48.97	$48.71	$48.82	$48.82	142,815
2023-07-14	$48.74	$49.01	$48.65	$48.75	$48.75	116,350
2023-07-13	$48.50	$48.74	$48.46	$48.64	$48.64	82,644
2023-07-12	$47.90	$48.35	$47.83	$48.15	$48.15	72,625
2023-07-11	$47.12	$47.36	$46.83	$47.34	$47.34	126,208
2023-07-10	$46.38	$46.97	$46.38	$46.75	$46.75	527,559
2023-07-07	$46.29	$46.54	$46.19	$46.42	$46.42	124,235
2023-07-06	$47.07	$47.13	$46.34	$46.64	$46.64	200,687
2023-07-05	$47.31	$47.32	$46.93	$46.99	$46.99	91,443
2023-07-03	$47.78	$47.78	$47.29	$47.39	$47.39	83,960
2023-06-30	$48.05	$48.12	$47.46	$47.96	$47.96	86,056
2023-06-29	$47.00	$47.25	$46.98	$47.18	$47.18	94,404
2023-06-28	$47.42	$47.67	$47.33	$47.57	$47.57	149,772
2023-06-27	$47.52	$47.73	$47.42	$47.71	$47.71	84,191
2023-06-26	$47.80	$47.81	$47.21	$47.23	$47.23	243,807
2023-06-23	$48.11	$48.56	$48.02	$48.41	$48.41	265,827
2023-06-22	$49.21	$49.28	$48.52	$48.84	$48.84	105,489
2023-06-21	$49.40	$49.93	$49.34	$49.86	$49.86	166,947
2023-06-20	$50.34	$50.34	$49.53	$49.81	$49.81	259,980
2023-06-16	$50.59	$50.70	$50.00	$50.29	$50.29	112,433
2023-06-15	$49.32	$49.85	$49.32	$49.78	$49.78	137,691
2023-06-14	$49.41	$49.41	$48.69	$48.81	$48.81	88,613
2023-06-13	$48.73	$48.99	$48.64	$48.88	$48.88	73,268
2023-06-12	$48.43	$48.52	$48.06	$48.35	$48.35	77,346
2023-06-09	$48.06	$48.21	$47.99	$48.16	$48.16	122,753
2023-06-08	$47.32	$47.94	$47.26	$47.81	$47.81	142,620
2023-06-07	$47.19	$47.30	$46.85	$46.99	$46.99	298,409
2023-06-06	$47.41	$47.88	$47.41	$47.56	$47.56	171,924
2023-06-05	$47.72	$47.86	$47.22	$47.35	$47.35	230,478
2023-06-02	$47.87	$48.13	$47.73	$47.85	$47.85	104,496
2023-06-01	$47.56	$48.25	$47.48	$48.23	$48.23	103,426
2023-05-31	$47.21	$47.21	$46.55	$46.99	$46.99	201,808
2023-05-30	$47.85	$47.85	$47.37	$47.57	$47.57	113,946
2023-05-26	$47.27	$47.80	$47.27	$47.75	$47.75	85,718
2023-05-25	$47.45	$47.59	$47.25	$47.41	$47.41	232,478
2023-05-24	$47.77	$47.88	$47.50	$47.75	$47.75	156,523
2023-05-23	$48.61	$48.82	$48.48	$48.55	$48.55	398,163
2023-05-22	$49.92	$50.10	$49.66	$50.09	$50.09	367,490
2023-05-19	$49.75	$50.16	$49.73	$50.03	$50.03	196,474
2023-05-18	$49.82	$50.20	$49.76	$50.17	$50.17	520,503
2023-05-17	$49.91	$50.20	$49.73	$50.20	$50.20	261,997
2023-05-16	$49.86	$50.01	$49.77	$49.80	$49.80	76,667
2023-05-15	$49.94	$50.49	$49.75	$50.03	$50.03	84,658
2023-05-12	$50.06	$50.32	$49.65	$49.82	$49.82	980,515
2023-05-11	$49.71	$49.96	$49.40	$49.75	$49.75	241,607
2023-05-10	$50.90	$51.18	$50.70	$51.02	$51.02	268,290
2023-05-09	$50.33	$51.12	$50.25	$51.00	$51.00	540,834
2023-05-08	$51.09	$52.73	$51.00	$51.08	$51.08	256,966
2023-05-05	$50.09	$51.25	$50.00	$51.13	$51.13	1,457,042
2023-05-04	$51.36	$51.50	$50.52	$50.98	$50.98	1,274,947
2023-05-03	$51.89	$52.35	$51.74	$52.20	$52.20	1,117,418
2023-05-02	$51.70	$51.79	$51.35	$51.62	$51.62	320,204
2023-05-01	$52.02	$52.02	$51.70	$51.81	$51.81	44,539
2023-04-28	$51.23	$51.87	$51.23	$51.84	$51.84	69,166
2023-04-27	$51.26	$51.69	$51.17	$51.66	$51.66	102,550
2023-04-26	$51.70	$51.70	$50.77	$50.94	$50.94	736,947
2023-04-25	$51.84	$52.12	$51.71	$52.01	$52.01	321,449
2023-04-24	$51.54	$51.97	$51.43	$51.92	$51.92	658,237
2023-04-21	$51.78	$51.78	$51.27	$51.43	$51.43	778,800
2023-04-20	$52.30	$52.31	$51.57	$51.66	$51.66	797,672
2023-04-19	$51.94	$51.94	$51.48	$51.60	$50.81	105,246
2023-04-18	$51.73	$51.91	$51.43	$51.82	$51.03	102,121
2023-04-17	$51.65	$51.92	$51.41	$51.78	$50.99	1,139,880
2023-04-14	$51.59	$51.67	$51.05	$51.27	$50.49	1,070,398
2023-04-13	$51.97	$52.07	$51.09	$51.38	$50.59	3,322,681
2023-04-12	$51.64	$52.19	$51.59	$51.88	$51.09	3,588,934
2023-04-11	$51.61	$51.66	$51.11	$51.11	$50.33	91,127
2023-04-10	$50.19	$51.59	$50.19	$51.09	$50.31	70,961
2023-04-06	$50.65	$51.21	$50.65	$51.18	$50.40	102,078
2023-04-05	$50.38	$50.49	$50.21	$50.36	$49.59	61,546
2023-04-04	$50.22	$50.39	$50.02	$50.08	$49.31	180,517
2023-04-03	$49.48	$50.13	$49.48	$50.08	$49.31	57,363
2023-03-31	$49.72	$49.72	$49.25	$49.37	$48.62	42,810
2023-03-30	$48.94	$49.12	$48.86	$49.08	$48.33	392,185
2023-03-29	$49.33	$49.47	$49.18	$49.36	$48.61	55,088
2023-03-28	$49.37	$49.67	$49.30	$49.49	$49.49	72,238
2023-03-27	$48.99	$49.17	$48.90	$49.17	$49.17	69,639
2023-03-24	$48.30	$48.54	$48.18	$48.46	$48.46	63,294
2023-03-23	$48.42	$48.95	$48.37	$48.47	$48.47	56,949
2023-03-22	$47.47	$47.93	$47.40	$47.65	$47.65	58,015
2023-03-21	$47.18	$47.30	$46.74	$47.01	$47.01	76,773
2023-03-20	$46.21	$46.61	$46.12	$46.58	$46.58	485,781
2023-03-17	$44.95	$45.04	$44.57	$44.67	$44.67	69,353
2023-03-16	$44.52	$45.26	$44.52	$45.21	$45.21	61,513
2023-03-15	$45.61	$45.61	$44.46	$44.92	$44.92	75,577
2023-03-14	$45.81	$46.52	$45.70	$46.52	$46.52	76,586
2023-03-13	$45.00	$45.13	$44.70	$45.02	$45.02	323,622
2023-03-10	$45.54	$45.70	$45.26	$45.37	$45.37	81,423
2023-03-09	$45.01	$45.39	$44.99	$45.11	$45.11	88,639
2023-03-08	$44.34	$44.43	$43.96	$44.10	$44.10	78,534
2023-03-07	$44.50	$44.51	$43.68	$43.81	$43.81	58,518
2023-03-06	$44.45	$44.78	$44.38	$44.54	$44.54	627,689
2023-03-03	$44.17	$44.59	$44.00	$44.54	$44.54	113,284
2023-03-02	$44.25	$44.77	$44.23	$44.74	$44.74	86,103
2023-03-01	$44.00	$44.39	$43.88	$44.37	$44.37	82,661
2023-02-28	$44.38	$44.38	$43.96	$43.96	$43.96	97,346
2023-02-27	$44.58	$45.00	$44.57	$44.87	$44.87	71,771
2023-02-24	$44.59	$44.93	$44.44	$44.69	$44.69	56,236
2023-02-23	$44.14	$44.44	$43.90	$44.21	$44.21	61,681
2023-02-22	$44.25	$44.40	$44.00	$44.11	$44.11	143,675
2023-02-21	$44.49	$44.73	$44.41	$44.50	$44.50	105,700
2023-02-17	$43.28	$43.85	$43.13	$43.85	$43.85	45,051
2023-02-16	$43.25	$43.47	$42.92	$43.28	$43.28	225,304
2023-02-15	$42.69	$43.01	$42.62	$42.99	$42.99	114,387
2023-02-14	$42.69	$42.93	$42.44	$42.93	$42.93	314,552
2023-02-13	$42.46	$42.61	$42.39	$42.53	$42.53	64,520
2023-02-10	$41.74	$41.79	$41.55	$41.64	$41.64	108,159
2023-02-09	$41.86	$41.99	$41.32	$41.36	$41.36	59,363
2023-02-08	$41.15	$41.88	$41.00	$41.28	$41.28	68,699
2023-02-07	$40.75	$40.97	$40.41	$40.92	$40.92	124,982
2023-02-06	$41.21	$41.38	$40.77	$40.80	$40.80	175,425
2023-02-03	$41.29	$41.41	$41.09	$41.23	$41.23	68,068
2023-02-02	$41.74	$41.74	$41.20	$41.30	$41.30	248,122
2023-02-01	$42.53	$42.95	$42.40	$42.82	$42.82	67,225
2023-01-31	$43.02	$43.02	$42.57	$42.73	$42.73	318,156
2023-01-30	$43.01	$43.22	$42.94	$42.99	$42.99	94,600
2023-01-27	$42.92	$43.03	$42.71	$42.80	$42.80	241,030
2023-01-26	$43.25	$43.44	$42.93	$43.44	$43.44	155,761
2023-01-25	$42.67	$43.09	$42.38	$43.07	$43.07	189,293
2023-01-24	$42.56	$43.08	$42.49	$43.04	$43.04	130,804
2023-01-23	$42.75	$43.05	$42.50	$42.97	$42.97	111,971
2023-01-20	$42.78	$43.02	$42.52	$43.00	$43.00	81,327
2023-01-19	$42.10	$42.51	$41.94	$42.38	$42.38	105,084
2023-01-18	$42.41	$42.45	$41.68	$41.70	$41.70	96,132
2023-01-17	$41.83	$42.15	$41.54	$41.62	$41.62	175,440
2023-01-13	$41.28	$41.41	$41.09	$41.16	$41.16	283,544
2023-01-12	$41.25	$41.40	$41.05	$41.37	$41.37	178,779
2023-01-11	$41.09	$41.09	$40.31	$40.69	$40.69	87,917
2023-01-10	$41.05	$41.99	$40.91	$41.42	$41.42	353,270
2023-01-09	$41.48	$41.54	$40.90	$41.11	$41.11	407,553
2023-01-06	$41.48	$42.22	$41.38	$41.81	$41.81	293,247
2023-01-05	$41.34	$41.52	$40.88	$41.12	$41.12	129,931
2023-01-04	$41.71	$41.91	$41.40	$41.66	$41.66	280,984
2023-01-03	$41.98	$42.15	$41.85	$42.07	$42.07	140,812
2022-12-30	$42.25	$42.25	$41.77	$42.15	$42.15	333,510
2022-12-29	$42.42	$42.47	$42.11	$42.28	$42.28	81,069
2022-12-28	$42.73	$42.91	$42.29	$42.43	$42.43	288,241
2022-12-27	$42.72	$42.72	$40.64	$41.84	$41.84	110,385
2022-12-23	$41.95	$42.00	$40.65	$41.73	$41.73	500,825
2022-12-22	$42.21	$42.40	$41.97	$42.40	$42.40	306,474
2022-12-21	$41.85	$42.28	$41.84	$42.21	$42.21	96,387
2022-12-20	$41.49	$42.00	$41.43	$41.95	$41.95	194,009
2022-12-19	$41.60	$41.87	$41.51	$41.80	$41.80	1,576,815
2022-12-16	$40.97	$41.71	$40.97	$41.68	$41.68	445,176
2022-12-15	$41.61	$41.78	$41.20	$41.48	$41.48	254,480
2022-12-14	$41.73	$42.16	$41.60	$41.91	$41.91	839,906
2022-12-13	$41.17	$41.43	$40.76	$41.17	$41.17	643,509
2022-12-12	$41.54	$41.80	$40.95	$41.22	$41.22	204,838
2022-12-09	$40.83	$41.11	$40.71	$40.90	$40.90	269,878
2022-12-08	$40.99	$41.24	$40.93	$41.10	$41.10	249,979
2022-12-07	$40.30	$40.80	$40.26	$40.66	$40.66	136,398
2022-12-06	$40.68	$40.89	$40.25	$40.45	$40.45	365,240
2022-12-05	$40.20	$40.29	$40.03	$40.27	$40.27	559,657
2022-12-02	$39.85	$40.39	$39.83	$40.30	$40.30	500,983
2022-12-01	$40.17	$40.45	$40.08	$40.27	$40.27	925,501
2022-11-30	$39.54	$40.15	$39.09	$40.04	$40.04	3,604,287
2022-11-29	$38.76	$39.18	$38.76	$39.09	$39.09	675,845
2022-11-28	$39.11	$39.45	$38.83	$38.91	$38.91	67,701
2022-11-25	$38.72	$39.17	$38.72	$39.13	$39.13	28,832
2022-11-23	$38.33	$38.64	$38.21	$38.62	$38.62	249,872
2022-11-22	$38.06	$38.21	$37.84	$38.15	$38.15	642,618
2022-11-21	$37.09	$37.21	$36.88	$37.21	$37.21	503,564
2022-11-18	$36.31	$36.92	$36.24	$36.81	$36.81	1,269,919
2022-11-17	$36.22	$36.73	$36.19	$36.72	$36.72	836,128
2022-11-16	$36.41	$36.64	$36.03	$36.58	$36.58	816,354
2022-11-15	$35.85	$35.85	$34.77	$35.37	$35.37	370,360
2022-11-14	$34.78	$34.78	$34.00	$34.28	$34.28	184,405
2022-11-11	$34.23	$34.25	$33.66	$33.97	$33.97	182,410
2022-11-10	$36.25	$36.47	$35.53	$36.33	$36.33	234,387
2022-11-09	$36.37	$36.59	$36.24	$36.28	$36.28	279,993
2022-11-08	$36.20	$36.56	$36.04	$36.28	$36.28	109,165
2022-11-07	$36.23	$36.35	$35.99	$36.20	$36.20	93,058
2022-11-04	$36.56	$36.65	$35.94	$36.15	$36.15	100,427
2022-11-03	$36.48	$37.02	$36.48	$36.71	$36.71	82,030
2022-11-02	$37.62	$38.00	$37.20	$37.20	$37.20	58,226
2022-11-01	$37.70	$37.72	$37.23	$37.62	$37.62	62,172
2022-10-31	$37.15	$37.61	$37.15	$37.34	$37.34	91,014
2022-10-28	$37.27	$37.87	$37.22	$37.87	$37.87	59,628
2022-10-27	$37.41	$37.61	$37.08	$37.15	$37.15	195,854
2022-10-26	$37.36	$37.89	$37.36	$37.77	$37.77	106,178
2022-10-25	$37.12	$37.28	$36.83	$36.97	$36.97	142,326
2022-10-24	$36.93	$37.30	$36.63	$36.63	$36.63	123,756
2022-10-21	$35.63	$36.79	$35.58	$36.78	$36.78	105,531
2022-10-20	$36.56	$36.79	$36.10	$36.33	$36.33	148,699
2022-10-19	$36.21	$36.73	$36.15	$36.33	$35.84	78,281
2022-10-18	$35.78	$36.24	$35.62	$36.24	$35.75	125,559
2022-10-17	$35.29	$36.32	$35.27	$35.86	$35.37	115,142
2022-10-14	$36.93	$36.93	$35.16	$35.26	$34.78	107,548
2022-10-13	$36.30	$37.31	$36.26	$37.17	$36.66	82,789
2022-10-12	$36.64	$36.71	$36.38	$36.55	$36.55	81,765
2022-10-11	$36.81	$37.45	$36.56	$36.60	$36.60	85,366
2022-10-10	$36.83	$37.16	$36.82	$37.03	$37.03	76,465
2022-10-07	$37.38	$37.60	$37.30	$37.41	$37.41	78,300
2022-10-06	$36.78	$36.91	$36.34	$36.53	$36.53	55,912
2022-10-05	$37.10	$37.31	$36.80	$37.10	$37.10	44,859
2022-10-04	$36.55	$37.38	$36.47	$37.30	$37.30	210,331
2022-10-03	$35.58	$36.14	$35.53	$36.01	$36.01	174,041
2022-09-30	$35.41	$35.56	$34.96	$35.07	$35.07	166,314
2022-09-29	$36.01	$36.54	$35.62	$36.50	$36.50	310,051
2022-09-28	$34.27	$35.24	$34.04	$35.24	$35.24	88,216
2022-09-27	$34.36	$34.66	$34.08	$34.21	$34.21	233,236
2022-09-26	$34.82	$35.20	$34.51	$34.75	$34.75	93,304
2022-09-23	$35.19	$35.19	$34.30	$34.32	$34.32	145,379
2022-09-22	$36.41	$36.50	$36.00	$36.27	$36.27	124,836
2022-09-21	$36.43	$36.55	$36.01	$36.04	$36.04	100,619
2022-09-20	$34.93	$35.28	$34.85	$35.02	$35.02	98,221
2022-09-19	$33.64	$35.00	$33.64	$34.99	$34.99	111,862
2022-09-16	$35.04	$35.24	$34.79	$34.83	$34.83	243,920
2022-09-15	$35.61	$35.61	$35.28	$35.36	$35.36	294,296
2022-09-14	$35.88	$35.97	$35.53	$35.66	$35.66	252,098
2022-09-13	$36.82	$37.09	$36.07	$36.07	$36.07	454,063
2022-09-12	$37.20	$37.24	$36.62	$36.62	$36.62	224,343
2022-09-09	$36.37	$36.44	$36.19	$36.27	$36.27	107,991
2022-09-08	$35.78	$36.29	$35.76	$36.08	$36.08	148,429
2022-09-07	$35.91	$35.96	$35.69	$35.88	$35.88	138,050
2022-09-06	$36.17	$36.24	$35.93	$35.96	$35.96	123,734
2022-09-02	$35.14	$35.35	$34.95	$34.98	$34.98	116,359
2022-09-01	$35.18	$35.35	$35.06	$35.24	$35.24	223,972
2022-08-31	$36.28	$36.43	$36.02	$36.10	$36.10	113,596
2022-08-30	$37.30	$37.35	$36.77	$36.81	$36.81	300,204
2022-08-29	$38.15	$38.37	$38.10	$38.30	$38.30	181,392
2022-08-26	$38.62	$38.77	$38.21	$38.27	$38.27	167,262
2022-08-25	$38.34	$38.49	$38.21	$38.33	$38.33	61,485
2022-08-24	$37.73	$38.13	$37.73	$38.05	$38.05	82,958
2022-08-23	$37.77	$37.93	$37.64	$37.75	$37.75	51,048
2022-08-22	$37.83	$38.08	$37.72	$37.92	$37.92	69,173
2022-08-19	$37.91	$38.05	$37.87	$38.00	$38.00	150,310
2022-08-18	$38.38	$38.45	$37.99	$38.04	$38.04	87,241
2022-08-17	$38.32	$38.70	$38.32	$38.45	$38.45	833,472
2022-08-16	$38.55	$38.75	$38.51	$38.59	$38.59	142,896
2022-08-15	$37.65	$37.83	$37.57	$37.78	$37.78	36,388
2022-08-12	$38.01	$38.04	$37.59	$37.85	$37.85	44,804
2022-08-11	$38.42	$38.70	$38.34	$38.47	$38.47	60,402
2022-08-10	$38.79	$38.79	$38.52	$38.60	$38.60	42,343
2022-08-09	$38.47	$38.82	$38.44	$38.53	$38.53	52,153
2022-08-08	$38.75	$38.75	$38.16	$38.21	$38.21	56,104
2022-08-05	$38.39	$38.46	$38.20	$38.35	$38.35	52,143
2022-08-04	$38.65	$38.80	$38.44	$38.61	$38.61	544,087
2022-08-03	$39.55	$39.55	$38.48	$38.87	$38.87	325,226
2022-08-02	$39.20	$39.34	$38.76	$38.95	$38.95	452,095
2022-08-01	$38.71	$39.01	$38.50	$38.62	$38.62	1,646,671
2022-07-29	$37.12	$37.81	$37.10	$37.67	$37.67	756,531
2022-07-28	$38.03	$38.03	$37.61	$37.95	$37.95	210,619
2022-07-27	$37.71	$38.24	$37.52	$38.19	$38.19	157,922
2022-07-26	$37.70	$37.96	$37.65	$37.79	$37.79	161,017
2022-07-25	$37.30	$37.77	$37.30	$37.74	$37.74	258,907
2022-07-22	$37.56	$37.80	$37.25	$37.38	$37.38	153,182
2022-07-21	$37.32	$37.62	$37.24	$37.62	$37.62	496,123
2022-07-20	$38.73	$38.78	$38.30	$38.40	$38.40	385,181
2022-07-19	$38.78	$39.12	$38.78	$39.09	$39.09	80,109
2022-07-18	$38.69	$39.03	$38.67	$38.73	$38.73	75,574
2022-07-15	$37.66	$37.88	$37.52	$37.69	$37.69	1,964,167
2022-07-14	$37.80	$38.11	$37.58	$37.69	$37.69	510,456
2022-07-13	$38.52	$38.91	$38.43	$38.69	$38.69	74,238
2022-07-12	$39.35	$39.58	$39.06	$39.17	$39.17	85,648
2022-07-11	$39.05	$39.09	$38.71	$38.76	$38.76	67,767
2022-07-08	$38.93	$39.44	$38.93	$39.12	$39.12	105,405
2022-07-07	$39.17	$39.61	$39.15	$39.53	$39.53	138,178
2022-07-06	$39.40	$39.59	$38.90	$39.32	$39.32	118,002
2022-07-05	$39.03	$39.06	$38.57	$38.87	$38.87	600,553
2022-07-01	$40.84	$41.14	$40.23	$41.14	$41.14	93,109
2022-06-30	$40.43	$40.76	$40.35	$40.60	$40.60	347,396
2022-06-29	$41.00	$41.05	$40.13	$40.58	$40.58	780,324
2022-06-28	$40.30	$40.66	$40.30	$40.51	$40.51	407,770
2022-06-27	$39.04	$39.55	$39.04	$39.44	$39.44	436,007
2022-06-24	$38.22	$38.61	$38.20	$38.61	$38.61	296,004
2022-06-23	$37.96	$37.99	$37.32	$37.66	$37.66	662,909
2022-06-22	$37.21	$37.50	$37.17	$37.36	$37.36	942,629
2022-06-21	$37.38	$37.45	$37.24	$37.30	$37.30	243,376
2022-06-17	$37.12	$37.17	$36.59	$36.81	$36.81	85,653
2022-06-16	$37.16	$37.52	$37.01	$37.26	$37.26	95,584
2022-06-15	$37.04	$37.32	$36.68	$37.21	$37.21	102,266
2022-06-14	$37.38	$37.45	$36.86	$37.16	$37.16	99,321
2022-06-13	$37.61	$37.61	$36.87	$37.11	$37.11	74,742
2022-06-10	$38.28	$38.28	$37.93	$38.10	$38.10	145,194
2022-06-09	$39.09	$39.23	$38.69	$38.69	$38.69	367,018
2022-06-08	$39.70	$39.96	$39.43	$39.70	$39.70	736,269
2022-06-07	$39.73	$40.19	$39.64	$40.07	$40.07	612,422
2022-06-06	$39.71	$40.00	$39.61	$39.83	$39.83	435,029
2022-06-03	$39.99	$39.99	$38.98	$39.12	$39.12	29,022
2022-06-02	$39.99	$39.99	$39.04	$39.49	$39.49	68,439
2022-06-01	$39.15	$39.27	$38.85	$38.90	$38.90	477,578
2022-05-31	$38.33	$38.54	$38.02	$38.15	$38.15	180,242
2022-05-27	$39.23	$39.35	$38.74	$39.03	$39.03	45,522
2022-05-26	$38.78	$39.17	$38.73	$39.03	$39.03	50,066
2022-05-25	$38.80	$38.93	$38.57	$38.82	$38.82	74,072
2022-05-24	$38.88	$39.07	$38.65	$38.93	$38.93	84,638
2022-05-23	$38.23	$38.69	$38.17	$38.55	$38.55	47,906
2022-05-20	$37.98	$38.03	$37.43	$37.61	$37.61	73,301
2022-05-19	$37.40	$37.97	$37.40	$37.64	$37.64	49,814
2022-05-18	$37.86	$38.01	$37.38	$37.46	$37.46	70,531
2022-05-17	$37.92	$38.40	$37.74	$38.31	$38.31	304,330
2022-05-16	$37.32	$37.49	$37.17	$37.45	$37.45	87,850
2022-05-13	$36.35	$36.70	$36.20	$36.63	$36.63	78,568
2022-05-12	$36.24	$36.24	$35.70	$35.83	$35.83	102,011
2022-05-11	$36.87	$37.17	$36.35	$36.42	$36.42	587,838
2022-05-10	$36.93	$37.45	$36.83	$37.30	$37.30	162,023
2022-05-09	$37.29	$37.29	$36.85	$37.03	$37.03	419,004
2022-05-06	$38.01	$38.01	$37.42	$37.52	$37.52	271,136
2022-05-05	$37.85	$38.11	$37.60	$37.71	$37.71	353,702
2022-05-04	$38.56	$39.53	$38.26	$39.18	$39.18	407,110
2022-05-03	$38.65	$38.87	$38.32	$38.48	$38.48	98,819
2022-05-02	$37.00	$37.49	$36.87	$37.21	$37.21	647,638
2022-04-29	$37.00	$37.28	$36.91	$37.09	$37.09	311,840
2022-04-28	$36.55	$36.67	$36.35	$36.55	$36.55	743,815
2022-04-27	$36.05	$36.52	$35.97	$36.20	$36.20	131,394
2022-04-26	$37.08	$37.15	$36.45	$36.50	$36.50	138,747
2022-04-25	$37.44	$37.54	$37.21	$37.52	$37.52	88,128
2022-04-22	$38.34	$38.48	$38.16	$38.22	$38.22	53,641
2022-04-21	$38.48	$38.89	$38.41	$38.45	$38.45	114,833
2022-04-20	$39.65	$39.80	$39.57	$39.78	$38.97	82,123
2022-04-19	$39.45	$39.72	$39.42	$39.49	$38.68	79,485
2022-04-18	$40.50	$40.50	$39.56	$39.64	$38.83	77,732
2022-04-14	$39.89	$39.97	$39.82	$39.96	$39.15	95,630
2022-04-13	$40.16	$40.19	$39.57	$39.80	$38.99	101,823
2022-04-12	$39.90	$40.25	$39.78	$39.96	$39.15	95,817
2022-04-11	$39.54	$39.87	$39.34	$39.73	$38.92	61,627
2022-04-08	$38.73	$38.77	$38.52	$38.72	$37.93	74,234
2022-04-07	$38.01	$38.52	$37.89	$38.51	$37.72	66,199
2022-04-06	$38.52	$38.68	$38.32	$38.46	$37.68	115,634
2022-04-05	$38.96	$39.08	$38.63	$38.85	$38.06	229,576
2022-04-04	$38.42	$38.47	$38.07	$38.17	$37.39	112,316
2022-04-01	$37.31	$37.50	$37.18	$37.47	$36.71	76,304
2022-03-31	$37.94	$38.05	$37.63	$37.67	$36.90	127,667
2022-03-30	$37.72	$38.51	$37.67	$38.32	$37.54	67,437
2022-03-29	$36.94	$37.88	$36.78	$37.47	$36.71	198,577
2022-03-28	$38.29	$38.64	$38.06	$38.37	$37.58	93,967
2022-03-25	$39.71	$39.95	$39.70	$39.90	$39.09	89,763
2022-03-24	$39.30	$39.57	$39.07	$39.57	$38.76	301,667
2022-03-23	$38.97	$39.02	$38.68	$38.80	$38.01	461,734
2022-03-22	$38.89	$39.14	$38.65	$39.07	$38.27	80,449
2022-03-21	$38.07	$38.73	$38.07	$38.22	$37.44	240,182
2022-03-18	$38.01	$38.24	$37.76	$38.22	$37.44	240,182
2022-03-17	$37.51	$38.17	$37.48	$38.03	$37.25	226,042
2022-03-16	$37.25	$37.25	$36.48	$37.23	$36.47	262,081
2022-03-15	$37.61	$38.29	$37.44	$38.15	$37.37	120,017
2022-03-14	$38.56	$38.61	$37.13	$37.15	$36.39	262,468
2022-03-11	$38.39	$38.78	$38.00	$38.10	$37.32	1,128,699
2022-03-10	$38.28	$38.62	$37.89	$38.21	$37.43	875,325
2022-03-09	$37.45	$38.69	$37.19	$38.22	$37.44	314,428
2022-03-08	$39.05	$40.65	$39.00	$39.85	$39.04	901,783
2022-03-07	$39.42	$39.56	$38.25	$38.64	$37.85	492,725
2022-03-04	$36.89	$36.92	$36.32	$36.53	$35.79	891,870
2022-03-03	$38.43	$38.46	$37.01	$37.25	$36.49	685,199
2022-03-02	$39.00	$39.55	$38.74	$38.82	$38.03	760,365
2022-03-01	$40.22	$40.56	$39.56	$39.57	$38.76	460,692
2022-02-28	$39.07	$39.66	$38.44	$38.81	$38.02	424,806
2022-02-25	$35.30	$35.74	$35.23	$35.70	$34.97	355,595
2022-02-24	$34.10	$34.99	$33.53	$34.83	$34.12	643,173
2022-02-23	$32.90	$33.08	$32.67	$32.69	$32.02	71,516
2022-02-22	$32.45	$32.76	$32.29	$32.47	$31.81	239,907
2022-02-18	$32.70	$32.85	$32.59	$32.74	$32.07	65,144
2022-02-17	$32.58	$32.74	$32.56	$32.66	$31.99	124,708
2022-02-16	$32.68	$32.86	$32.56	$32.86	$32.19	239,033
2022-02-15	$32.75	$32.97	$32.67	$32.96	$32.28	125,806
2022-02-14	$33.09	$33.13	$32.67	$32.81	$32.14	101,318
2022-02-11	$32.75	$33.20	$32.69	$32.95	$32.28	121,385
2022-02-10	$32.47	$33.38	$32.45	$32.55	$31.89	95,487
2022-02-09	$32.66	$32.67	$32.34	$32.37	$31.71	138,872
2022-02-08	$32.13	$32.27	$32.07	$32.26	$31.60	44,433
2022-02-07	$31.38	$31.66	$31.33	$31.49	$30.85	83,733
2022-02-04	$31.10	$31.50	$31.03	$31.44	$30.80	65,387
2022-02-03	$31.56	$31.75	$31.37	$31.37	$30.73	68,150
2022-02-02	$31.35	$31.53	$31.19	$31.41	$30.77	108,837
2022-02-01	$31.61	$31.86	$31.53	$31.84	$31.19	44,147
2022-01-31	$31.43	$31.59	$31.22	$31.58	$30.94	208,792
2022-01-28	$32.35	$32.35	$31.78	$32.15	$31.49	242,284
2022-01-27	$32.92	$33.00	$32.40	$32.64	$31.97	186,743
2022-01-26	$33.02	$33.33	$32.71	$32.77	$32.10	201,675
2022-01-25	$32.86	$33.17	$32.55	$32.98	$32.31	257,508
2022-01-24	$32.36	$32.82	$32.18	$32.81	$32.14	675,247
2022-01-21	$32.47	$32.65	$32.40	$32.42	$31.76	367,954
2022-01-20	$32.80	$32.91	$32.56	$32.57	$31.91	437,428
2022-01-19	$32.62	$32.87	$32.55	$32.71	$32.04	192,122
2022-01-18	$32.50	$32.75	$32.45	$32.71	$32.04	192,122
2022-01-14	$31.91	$31.98	$31.77	$31.90	$31.25	120,357
2022-01-13	$31.49	$31.91	$31.42	$31.57	$30.93	969,938
2022-01-12	$31.52	$31.58	$31.46	$31.55	$30.91	247,048
2022-01-11	$30.99	$31.32	$30.99	$31.32	$30.68	486,866
2022-01-10	$30.82	$31.28	$30.70	$31.26	$30.62	637,861
2022-01-07	$29.90	$30.50	$29.88	$30.44	$29.82	198,714
2022-01-06	$29.73	$29.83	$29.66	$29.76	$29.16	233,305
2022-01-05	$29.78	$29.80	$29.45	$29.46	$28.85	210,786
2022-01-04	$29.99	$30.25	$29.92	$29.95	$29.34	314,844
2022-01-03	$29.78	$30.00	$29.67	$29.94	$29.33	105,816
2021-12-31	$29.50	$29.83	$29.50	$29.79	$29.18	48,950
2021-12-30	$29.70	$29.78	$29.54	$29.54	$28.94	59,828
2021-12-29	$29.67	$29.67	$29.51	$29.61	$29.01	43,619
2021-12-28	$29.65	$29.65	$29.41	$29.55	$28.95	60,314
2021-12-27	$29.05	$29.61	$29.05	$29.61	$29.01	58,009
2021-12-23	$29.10	$29.31	$29.06	$29.12	$28.53	79,384
2021-12-22	$28.91	$29.03	$28.84	$29.01	$28.42	127,469
2021-12-21	$28.22	$28.60	$28.22	$28.50	$27.92	355,111
2021-12-20	$28.13	$28.13	$27.93	$27.95	$27.38	285,789
2021-12-17	$28.30	$28.31	$28.04	$28.10	$27.53	97,603
2021-12-16	$28.52	$28.59	$28.37	$28.47	$27.88	124,920
2021-12-15	$28.26	$28.31	$27.97	$28.30	$27.72	1,123,503
2021-12-14	$28.66	$28.74	$28.45	$28.51	$27.93	114,064
2021-12-13	$29.08	$29.11	$28.74	$28.76	$28.17	171,607
2021-12-10	$29.13	$29.26	$29.04	$29.17	$28.58	88,493
2021-12-09	$29.16	$29.21	$28.97	$29.00	$28.41	107,653
2021-12-08	$29.54	$29.57	$29.35	$29.40	$28.80	1,244,941
2021-12-07	$29.97	$29.97	$29.48	$29.56	$28.96	508,727
2021-12-06	$29.65	$29.81	$29.54	$29.65	$29.05	893,325
2021-12-03	$29.52	$29.52	$29.09	$29.20	$28.60	420,209
2021-12-02	$29.46	$29.62	$29.41	$29.46	$28.86	356,860
2021-12-01	$29.77	$29.82	$29.10	$29.11	$28.52	332,797
2021-11-30	$29.58	$29.83	$29.21	$29.43	$28.83	148,148
2021-11-29	$29.53	$29.61	$29.45	$29.55	$28.94	103,181
2021-11-26	$29.82	$29.82	$29.41	$29.62	$29.02	237,708
2021-11-24	$30.40	$30.42	$30.22	$30.31	$29.69	114,690
2021-11-23	$30.75	$30.79	$30.66	$30.75	$30.12	411,182
2021-11-22	$30.38	$30.67	$30.30	$30.30	$29.68	203,121
2021-11-19	$30.50	$30.86	$30.38	$30.54	$29.92	490,705
2021-11-18	$30.79	$31.01	$30.79	$30.95	$30.32	60,804
2021-11-17	$30.49	$30.73	$30.49	$30.71	$30.08	113,511
2021-11-16	$30.67	$30.70	$30.36	$30.37	$29.75	513,872
2021-11-15	$30.73	$30.94	$30.69	$30.69	$30.06	385,089
2021-11-12	$30.71	$30.80	$30.52	$30.76	$30.13	302,837
2021-11-11	$30.65	$30.80	$30.58	$30.59	$29.97	243,150
2021-11-10	$30.89	$31.07	$30.65	$30.65	$30.03	699,096
2021-11-09	$31.44	$31.44	$30.85	$31.07	$30.44	317,374
2021-11-08	$31.32	$31.34	$31.16	$31.27	$30.63	491,392
2021-11-05	$31.23	$31.34	$31.11	$31.26	$30.62	290,725
2021-11-04	$30.82	$31.03	$30.78	$30.90	$30.27	542,870
2021-11-03	$30.57	$31.04	$30.52	$30.95	$30.32	483,661
2021-11-02	$30.62	$30.62	$30.39	$30.60	$29.98	653,530
2021-11-01	$30.74	$30.84	$30.40	$30.60	$29.98	653,530
2021-10-29	$30.91	$30.95	$30.52	$30.66	$30.03	362,328
2021-10-28	$31.21	$31.30	$31.01	$31.23	$30.59	50,688
2021-10-27	$31.15	$31.37	$31.09	$31.18	$30.54	316,647
2021-10-26	$31.86	$31.86	$31.40	$31.40	$30.76	310,289
2021-10-25	$32.30	$32.30	$32.03	$32.17	$31.51	172,385
2021-10-22	$33.06	$33.22	$32.91	$33.15	$32.47	1,487,549
2021-10-21	$32.82	$33.15	$32.82	$33.10	$32.43	1,067,281
2021-10-20	$33.03	$33.55	$33.03	$33.53	$32.32	1,385,657
2021-10-19	$33.21	$33.33	$33.11	$33.31	$32.11	332,272
2021-10-18	$32.81	$33.04	$32.74	$32.91	$31.73	181,224
2021-10-15	$33.43	$33.52	$33.32	$33.36	$32.16	443,564
2021-10-14	$33.31	$33.44	$33.01	$33.01	$31.82	1,205,895
2021-10-13	$32.69	$33.06	$32.69	$33.01	$31.82	827,442
2021-10-12	$32.54	$32.76	$32.48	$32.72	$31.54	1,026,773
2021-10-11	$32.16	$32.54	$32.16	$32.26	$31.10	799,659
2021-10-08	$31.50	$31.94	$31.40	$31.94	$30.79	1,106,012
2021-10-07	$31.29	$31.48	$31.18	$31.18	$30.06	148,311
2021-10-06	$30.58	$31.13	$30.54	$31.02	$29.91	51,395
2021-10-05	$30.98	$31.10	$30.90	$31.05	$29.93	65,084
2021-10-04	$31.12	$31.36	$30.75	$31.00	$29.89	56,062
2021-10-01	$30.66	$31.06	$30.41	$30.99	$29.88	294,576
2021-09-30	$30.82	$30.91	$30.51	$30.57	$29.47	61,975
2021-09-29	$30.88	$30.96	$30.61	$30.79	$29.68	155,638
2021-09-28	$30.98	$31.01	$30.66	$30.77	$29.66	123,243
2021-09-27	$31.37	$31.45	$31.22	$31.22	$30.10	88,440
2021-09-24	$31.04	$31.16	$30.84	$30.95	$29.84	111,678
2021-09-23	$31.06	$31.18	$30.85	$31.12	$30.00	159,796
2021-09-22	$30.93	$31.17	$30.81	$30.81	$29.70	171,931
2021-09-21	$30.64	$30.78	$30.40	$30.62	$29.52	137,165
2021-09-20	$30.73	$30.89	$30.34	$30.64	$29.54	163,715
2021-09-17	$31.33	$31.41	$30.79	$30.95	$29.84	159,834
2021-09-16	$30.84	$30.88	$30.55	$30.72	$29.62	83,633
2021-09-15	$30.64	$30.72	$30.56	$30.63	$29.53	119,774
2021-09-14	$31.13	$31.13	$30.67	$30.74	$29.64	211,572
2021-09-13	$30.78	$30.96	$30.77	$30.90	$29.79	721,127
2021-09-10	$31.09	$31.09	$30.67	$30.71	$29.60	94,278
2021-09-09	$31.07	$31.22	$30.80	$30.90	$29.79	55,378
2021-09-08	$30.92	$30.92	$30.66	$30.77	$29.66	83,298
2021-09-07	$31.07	$31.07	$30.86	$30.87	$29.76	93,664
2021-09-03	$31.49	$31.70	$31.44	$31.56	$30.43	82,185
2021-09-02	$31.45	$31.77	$31.45	$31.55	$30.42	69,441
2021-09-01	$31.65	$31.66	$31.40	$31.41	$30.28	70,575
2021-08-31	$31.72	$31.72	$31.43	$31.58	$30.45	49,063
2021-08-30	$31.27	$31.89	$31.27	$31.60	$30.46	52,230
2021-08-27	$31.36	$31.78	$31.28	$31.73	$30.59	39,853
2021-08-26	$31.42	$31.46	$31.30	$31.41	$30.28	101,523
2021-08-25	$31.56	$31.60	$31.36	$31.56	$30.43	320,250
2021-08-24	$31.47	$31.93	$31.34	$31.73	$30.59	41,307
2021-08-23	$31.65	$31.80	$31.63	$31.78	$30.63	32,094
2021-08-20	$31.24	$31.91	$31.24	$31.67	$30.53	86,390
2021-08-19	$31.80	$31.80	$31.27	$31.31	$30.18	55,947
2021-08-18	$32.00	$32.04	$31.60	$31.60	$30.46	80,441
2021-08-17	$31.99	$32.25	$31.86	$31.88	$30.73	50,719
2021-08-16	$32.35	$32.54	$32.29	$32.49	$31.32	138,737
2021-08-13	$32.55	$32.59	$32.29	$32.49	$31.32	72,316
2021-08-12	$32.29	$32.35	$32.21	$32.29	$31.13	82,727
2021-08-11	$32.12	$32.51	$32.07	$32.36	$31.20	173,746
2021-08-10	$31.61	$32.05	$31.61	$31.80	$30.66	333,722
2021-08-09	$31.98	$31.98	$31.80	$31.90	$30.75	189,027
2021-08-06	$32.50	$32.50	$32.14	$32.27	$31.11	70,517
2021-08-05	$32.52	$32.59	$32.11	$32.50	$31.33	99,292
2021-08-04	$32.43	$32.71	$32.28	$32.56	$31.39	219,708
2021-08-03	$32.39	$32.63	$32.21	$32.61	$31.44	740,415
2021-08-02	$32.57	$33.00	$32.55	$32.77	$31.59	461,306
2021-07-30	$32.28	$32.53	$32.14	$32.32	$31.16	1,685,687
2021-07-29	$32.50	$32.54	$32.06	$32.15	$30.99	68,264
2021-07-28	$31.41	$31.41	$31.19	$31.25	$30.13	94,345
2021-07-27	$30.85	$31.15	$30.81	$31.15	$30.03	350,578
2021-07-26	$30.65	$30.85	$30.61	$30.72	$29.62	92,547
2021-07-23	$30.54	$30.71	$30.41	$30.51	$29.41	60,014
2021-07-22	$30.18	$30.25	$29.99	$30.13	$29.05	106,717
2021-07-21	$30.06	$30.18	$29.97	$30.14	$29.06	471,341
2021-07-20	$29.15	$29.75	$29.10	$29.75	$28.68	398,980
2021-07-19	$29.32	$29.32	$28.95	$29.26	$28.21	102,859
2021-07-16	$30.18	$30.21	$29.87	$29.88	$28.80	52,697
2021-07-15	$29.73	$29.89	$29.69	$29.74	$28.67	128,496
2021-07-14	$30.00	$30.23	$30.00	$30.08	$29.00	39,263
2021-07-13	$30.11	$30.24	$30.00	$30.00	$28.92	113,151
2021-07-12	$30.11	$30.27	$30.00	$30.00	$28.92	98,159
2021-07-09	$30.11	$30.26	$29.94	$30.17	$29.09	116,122
2021-07-08	$29.52	$29.67	$29.43	$29.66	$28.59	109,494
2021-07-07	$29.29	$29.71	$29.28	$29.60	$28.54	145,121
2021-07-06	$29.43	$29.50	$29.17	$29.44	$28.38	107,595
2021-07-02	$29.31	$29.51	$29.08	$29.43	$28.37	66,536
2021-07-01	$29.12	$29.38	$29.09	$29.38	$28.32	26,246
2021-06-30	$29.16	$29.37	$29.07	$29.27	$28.22	69,973
2021-06-29	$29.44	$29.44	$29.20	$29.42	$28.36	78,351
2021-06-28	$29.75	$29.75	$29.44	$29.44	$28.38	196,796
2021-06-25	$29.88	$30.14	$29.83	$30.04	$28.96	66,458
2021-06-24	$29.88	$30.19	$29.84	$30.08	$28.99	62,005
2021-06-23	$30.49	$30.50	$30.09	$30.16	$29.08	77,445
2021-06-22	$30.24	$30.55	$30.14	$30.55	$29.45	385,023
2021-06-21	$29.96	$30.55	$29.94	$30.49	$29.39	181,232
2021-06-18	$30.07	$30.11	$29.74	$30.00	$28.92	142,434
2021-06-17	$30.57	$30.75	$30.40	$30.68	$29.57	81,685
2021-06-16	$30.95	$31.05	$30.49	$30.70	$29.60	119,544
2021-06-15	$30.52	$30.75	$30.47	$30.62	$29.52	198,308
2021-06-14	$30.58	$30.63	$30.44	$30.50	$29.40	185,338
2021-06-11	$30.58	$30.64	$30.48	$30.62	$29.52	87,123
2021-06-10	$30.55	$30.68	$30.46	$30.53	$29.43	204,328
2021-06-09	$30.42	$30.82	$30.42	$30.75	$29.64	189,145
2021-06-08	$30.51	$30.75	$30.40	$30.70	$29.60	278,338
2021-06-07	$30.52	$30.55	$30.33	$30.48	$29.38	145,097
2021-06-04	$30.24	$30.30	$30.08	$30.26	$29.17	131,002
2021-06-03	$30.07	$30.30	$29.88	$30.05	$28.97	43,710
2021-06-02	$30.13	$30.22	$29.96	$30.12	$29.04	43,646
2021-06-01	$30.15	$30.22	$29.92	$29.95	$28.87	178,991
2021-05-28	$30.05	$30.08	$29.88	$29.90	$28.83	56,292
2021-05-27	$30.24	$30.29	$29.82	$30.01	$28.93	200,303
2021-05-26	$29.76	$29.91	$29.62	$29.72	$28.65	162,211
2021-05-25	$29.68	$29.71	$29.47	$29.55	$28.49	82,585
2021-05-24	$29.63	$29.71	$29.51	$29.66	$28.59	219,135
2021-05-21	$29.68	$29.84	$29.47	$29.63	$28.57	93,376
2021-05-20	$29.43	$29.56	$29.33	$29.56	$28.50	111,698
2021-05-19	$29.36	$29.86	$29.29	$29.74	$28.67	252,343
2021-05-18	$29.76	$29.76	$29.60	$29.73	$28.66	98,658
2021-05-17	$29.73	$29.90	$29.57	$29.86	$28.79	62,562
2021-05-14	$29.31	$29.95	$29.31	$29.81	$28.74	129,936
2021-05-13	$28.48	$28.82	$28.45	$28.68	$27.65	193,170
2021-05-12	$28.88	$28.99	$28.57	$28.64	$27.61	300,257
2021-05-11	$28.48	$28.85	$28.40	$28.85	$27.81	66,263
2021-05-10	$28.78	$29.19	$28.78	$29.06	$28.02	87,724
2021-05-07	$28.31	$28.72	$28.29	$28.68	$27.65	94,692
2021-05-06	$28.09	$28.49	$27.96	$28.29	$27.27	188,669
2021-05-05	$27.98	$28.05	$27.84	$27.97	$26.96	288,632
2021-05-04	$28.09	$28.14	$27.78	$28.13	$27.12	88,382
2021-05-03	$28.10	$28.55	$27.87	$28.47	$27.45	71,366
2021-04-30	$28.23	$28.32	$28.09	$28.15	$27.14	193,674
2021-04-29	$27.86	$28.50	$27.68	$28.17	$27.16	175,383
2021-04-28	$27.66	$27.86	$27.66	$27.76	$26.76	155,893
2021-04-27	$27.54	$27.76	$27.51	$27.63	$26.63	88,773
2021-04-26	$27.75	$27.80	$27.65	$27.73	$26.73	1,369,801
2021-04-23	$27.82	$27.88	$27.57	$27.75	$26.75	105,477
2021-04-22	$27.77	$28.15	$27.63	$27.65	$26.66	205,149
2021-04-21	$29.21	$29.76	$29.20	$29.65	$27.79	125,838
2021-04-20	$29.03	$29.27	$28.88	$29.20	$27.37	345,165
2021-04-19	$29.15	$29.55	$29.02	$29.50	$27.65	405,430
2021-04-16	$28.77	$29.13	$28.77	$29.02	$27.20	56,935
2021-04-15	$28.38	$29.05	$28.38	$29.00	$27.18	75,832
2021-04-14	$28.39	$28.57	$28.31	$28.39	$26.61	102,051
2021-04-13	$27.50	$27.84	$27.46	$27.69	$25.95	117,897
2021-04-12	$28.04	$28.07	$27.75	$27.78	$26.03	1,263,195
2021-04-09	$28.96	$28.96	$28.40	$28.57	$26.77	568,158
2021-04-08	$29.21	$29.31	$29.04	$29.13	$27.30	394,284
2021-04-07	$29.31	$29.36	$29.07	$29.27	$27.43	73,456
2021-04-06	$28.98	$29.27	$28.83	$29.09	$27.26	303,432
2021-04-05	$28.59	$29.27	$28.59	$29.04	$27.22	119,426
2021-04-01	$28.68	$28.74	$28.36	$28.63	$26.83	874,755
2021-03-31	$28.16	$28.44	$27.99	$28.30	$26.52	1,151,865
2021-03-30	$27.98	$28.67	$27.98	$28.50	$26.71	1,055,859
2021-03-29	$27.76	$27.92	$27.64	$27.82	$26.07	53,656
2021-03-26	$27.53	$27.70	$27.30	$27.51	$25.78	43,036
2021-03-25	$27.22	$27.53	$27.05	$27.51	$25.78	76,688
2021-03-24	$27.64	$28.03	$27.48	$27.59	$25.86	176,114
2021-03-23	$27.49	$28.08	$27.31	$27.64	$25.90	136,000
2021-03-22	$27.10	$27.38	$27.00	$27.37	$25.65	219,086
2021-03-19	$27.48	$27.61	$27.29	$27.37	$25.65	166,366
2021-03-18	$27.98	$28.08	$27.68	$27.68	$25.94	110,052
2021-03-17	$28.11	$28.49	$28.00	$28.35	$26.57	158,630
2021-03-16	$28.33	$28.58	$28.06	$28.39	$26.60	321,627
2021-03-15	$28.51	$28.74	$28.34	$28.74	$26.93	325,613
2021-03-12	$27.71	$28.35	$27.67	$28.33	$26.55	237,765
2021-03-11	$27.54	$28.04	$27.49	$27.87	$26.12	653,121
2021-03-10	$28.12	$28.25	$27.80	$28.05	$26.29	623,561
2021-03-09	$27.85	$28.04	$27.66	$28.01	$26.25	261,276
2021-03-08	$27.32	$27.66	$27.11	$27.32	$25.60	270,230
2021-03-05	$27.30	$27.37	$26.64	$27.37	$25.65	340,328
2021-03-04	$28.12	$28.23	$27.40	$27.52	$25.79	77,596
2021-03-03	$27.88	$28.42	$27.75	$27.99	$26.23	84,438
2021-03-02	$28.03	$28.37	$27.81	$28.10	$26.33	64,164
2021-03-01	$27.65	$27.80	$27.35	$27.52	$25.79	67,130
2021-02-26	$27.32	$27.63	$27.10	$27.30	$25.58	348,981
2021-02-25	$28.42	$28.81	$28.00	$28.39	$26.61	72,436
2021-02-24	$27.92	$28.39	$27.88	$28.39	$26.61	72,436
2021-02-23	$27.64	$27.86	$27.25	$27.46	$25.73	86,050
2021-02-22	$26.14	$26.87	$26.14	$26.57	$24.90	67,384
2021-02-19	$26.28	$26.72	$26.00	$26.08	$24.44	118,545
2021-02-18	$26.73	$26.73	$26.30	$26.44	$24.78	511,956
2021-02-17	$26.67	$26.98	$26.60	$26.81	$25.13	1,641,182
2021-02-16	$27.24	$27.32	$27.04	$27.05	$25.35	587,161
2021-02-12	$26.67	$26.87	$26.54	$26.87	$25.18	199,581
2021-02-11	$26.78	$26.88	$26.47	$26.65	$24.98	302,921
2021-02-10	$26.67	$26.79	$26.44	$26.55	$24.88	113,992
2021-02-09	$26.55	$26.70	$26.22	$26.55	$24.88	113,992
2021-02-08	$26.32	$26.41	$26.07	$26.13	$24.48	127,151
2021-02-05	$26.18	$26.42	$26.01	$26.24	$24.59	88,671
2021-02-04	$26.10	$26.38	$26.10	$26.27	$24.62	538,098
2021-02-03	$25.84	$26.14	$25.80	$25.97	$24.34	194,195
2021-02-02	$25.91	$26.47	$25.91	$26.31	$24.66	59,454
2021-02-01	$25.88	$26.11	$25.65	$25.98	$24.35	160,905
2021-01-29	$25.80	$26.02	$25.40	$25.63	$24.02	111,616
2021-01-28	$26.33	$26.34	$26.00	$26.16	$24.52	185,478
2021-01-27	$26.40	$26.72	$26.05	$26.10	$24.46	119,090
2021-01-26	$26.23	$26.24	$25.95	$26.22	$24.57	236,808
2021-01-25	$26.02	$26.22	$25.85	$26.19	$24.54	114,256
2021-01-22	$26.27	$26.70	$26.27	$26.49	$24.82	196,090
2021-01-21	$26.84	$26.89	$26.49	$26.59	$24.92	857,406
2021-01-20	$26.88	$27.15	$26.85	$27.13	$25.43	650,734
2021-01-19	$26.89	$27.09	$26.61	$26.68	$25.00	117,133
2021-01-15	$27.13	$27.50	$26.85	$27.12	$25.42	97,567
2021-01-14	$27.50	$27.71	$27.28	$27.68	$25.94	149,931
2021-01-13	$27.10	$27.23	$26.94	$27.03	$25.33	1,043,407
2021-01-12	$27.07	$27.25	$26.94	$27.23	$25.52	1,118,842
2021-01-11	$26.98	$27.21	$26.81	$26.83	$25.14	1,144,492
2021-01-08	$27.48	$27.59	$27.22	$27.46	$25.73	1,114,325
2021-01-07	$27.68	$27.80	$27.37	$27.52	$25.79	87,065
2021-01-06	$27.65	$28.18	$27.46	$28.03	$26.27	116,658
2021-01-05	$27.48	$27.94	$27.43	$27.89	$26.14	95,711
2021-01-04	$27.80	$27.89	$27.00	$27.23	$25.52	171,264
2020-12-31	$26.95	$27.15	$26.82	$27.15	$25.44	110,170
2020-12-30	$27.50	$27.50	$27.10	$27.10	$25.40	54,534
2020-12-29	$27.68	$27.93	$27.38	$27.53	$25.80	107,268
2020-12-28	$27.96	$28.54	$27.53	$27.53	$25.80	100,755
2020-12-24	$27.32	$27.94	$27.32	$27.55	$25.82	37,799
2020-12-23	$27.02	$27.64	$27.02	$27.30	$25.58	86,762
2020-12-22	$26.01	$26.84	$26.01	$26.77	$25.09	112,353
2020-12-21	$26.00	$27.10	$26.00	$26.99	$25.29	140,340
2020-12-18	$27.10	$27.23	$26.84	$27.13	$25.43	87,848
2020-12-17	$27.39	$27.54	$27.18	$27.30	$25.58	165,866
2020-12-16	$27.42	$27.75	$27.38	$27.47	$25.74	120,083
2020-12-15	$27.16	$27.51	$26.98	$27.36	$25.64	99,352
2020-12-14	$27.46	$27.50	$26.90	$27.15	$25.44	143,747
2020-12-11	$26.80	$27.08	$26.71	$27.03	$25.33	162,439
2020-12-10	$27.50	$27.75	$27.42	$27.47	$25.74	137,969
2020-12-09	$28.22	$28.36	$27.75	$27.90	$26.15	84,678
2020-12-08	$27.86	$28.00	$27.75	$27.76	$26.02	123,719
2020-12-07	$28.28	$28.40	$27.87	$28.10	$26.33	230,769
2020-12-04	$29.02	$29.02	$28.07	$28.64	$26.84	160,388
2020-12-03	$28.57	$29.17	$28.55	$28.92	$27.10	158,864
2020-12-02	$27.81	$28.22	$27.64	$27.96	$26.20	43,858
2020-12-01	$27.65	$27.85	$27.56	$27.75	$26.01	142,257
2020-11-30	$27.41	$27.57	$27.12	$27.25	$25.54	279,819
2020-11-27	$27.27	$27.52	$27.22	$27.38	$25.66	89,974
2020-11-25	$28.12	$28.21	$27.73	$27.98	$26.22	90,049
2020-11-24	$28.31	$28.74	$28.22	$28.63	$26.83	77,534
2020-11-23	$28.61	$28.61	$28.24	$28.40	$26.62	96,795
2020-11-20	$27.90	$28.11	$27.81	$28.10	$26.33	82,291
2020-11-19	$27.15	$27.49	$27.02	$27.32	$25.60	330,228
2020-11-18	$26.50	$26.95	$26.30	$26.60	$24.92	198,877
2020-11-17	$26.31	$26.76	$26.30	$26.68	$25.00	883,254
2020-11-16	$25.51	$26.18	$25.46	$26.10	$24.46	628,786
2020-11-13	$24.88	$25.29	$24.88	$25.22	$23.64	114,748
2020-11-12	$24.62	$25.26	$24.48	$24.95	$23.38	491,095
2020-11-11	$25.47	$25.57	$25.07	$25.27	$23.68	949,212
2020-11-10	$24.68	$25.00	$24.55	$24.71	$23.16	405,951
2020-11-09	$23.98	$24.00	$23.52	$23.67	$22.18	720,714
2020-11-06	$23.11	$23.30	$22.94	$22.98	$21.54	1,468,651
2020-11-05	$23.30	$23.86	$22.94	$23.83	$22.33	849,259
2020-11-04	$23.17	$23.50	$23.04	$23.07	$21.62	201,058
2020-11-03	$22.30	$23.20	$22.30	$23.07	$21.62	253,216
2020-11-02	$21.32	$21.57	$21.18	$21.54	$20.19	210,018
2020-10-30	$21.01	$21.06	$20.67	$20.88	$19.57	190,899
2020-10-29	$21.27	$21.48	$21.08	$21.46	$20.11	411,878
2020-10-28	$22.03	$22.18	$21.52	$21.56	$20.21	168,259
2020-10-27	$23.25	$23.25	$22.68	$22.68	$21.26	133,039
2020-10-26	$24.19	$24.22	$23.41	$23.65	$22.16	181,515
2020-10-23	$24.19	$24.34	$24.06	$24.25	$22.73	313,587
2020-10-22	$23.47	$23.80	$23.24	$23.51	$22.03	142,434
2020-10-21	$24.72	$24.80	$24.54	$24.68	$22.66	80,027
2020-10-20	$25.18	$25.33	$24.92	$24.93	$22.89	110,786
2020-10-19	$25.33	$25.64	$24.94	$24.94	$22.90	116,738
2020-10-16	$25.02	$25.33	$24.97	$25.05	$23.00	93,435
2020-10-15	$24.71	$24.82	$24.46	$24.82	$22.79	109,214
2020-10-14	$25.32	$25.34	$24.91	$24.95	$22.91	92,187
2020-10-13	$25.50	$25.53	$25.14	$25.22	$23.16	138,598
2020-10-12	$25.80	$25.95	$25.75	$25.91	$23.79	58,736
2020-10-09	$26.17	$26.31	$26.13	$26.17	$24.03	75,532
2020-10-08	$25.82	$25.99	$25.68	$25.68	$23.58	40,229
2020-10-07	$25.74	$25.87	$25.61	$25.82	$23.71	59,589
2020-10-06	$25.99	$26.11	$25.68	$25.97	$23.84	168,670
2020-10-05	$25.95	$26.37	$25.68	$25.93	$23.81	219,636
2020-10-02	$25.40	$25.97	$25.31	$25.95	$23.83	429,578
2020-10-01	$25.27	$25.42	$25.06	$25.26	$23.19	106,128
2020-09-30	$25.20	$25.45	$24.99	$25.05	$23.00	272,451
2020-09-29	$25.32	$25.58	$25.27	$25.47	$23.38	231,355
2020-09-28	$25.58	$25.71	$25.45	$25.57	$23.48	62,848
2020-09-25	$25.04	$25.46	$25.03	$25.46	$23.38	63,661
2020-09-24	$25.29	$25.35	$25.06	$25.16	$23.10	211,752
2020-09-23	$26.03	$26.14	$25.31	$25.36	$23.28	187,403
2020-09-22	$25.93	$26.16	$25.64	$25.86	$23.74	81,738
2020-09-21	$26.31	$26.31	$25.66	$26.00	$23.87	153,277
2020-09-18	$27.38	$27.85	$27.36	$27.50	$25.25	91,852
2020-09-17	$27.42	$27.70	$27.34	$27.43	$25.19	139,665
2020-09-16	$27.35	$27.67	$27.26	$27.29	$25.06	62,252
2020-09-15	$27.58	$27.78	$27.39	$27.46	$25.21	77,824
2020-09-14	$27.12	$27.23	$26.82	$27.03	$24.81	61,008
2020-09-11	$26.07	$26.36	$26.02	$26.24	$24.09	76,429
2020-09-10	$26.71	$26.94	$26.01	$26.14	$24.00	52,548
2020-09-09	$27.10	$27.30	$26.95	$27.21	$24.98	88,724
2020-09-08	$26.75	$27.17	$26.68	$26.89	$24.69	528,032
2020-09-04	$27.39	$27.42	$26.80	$27.32	$25.08	498,711
2020-09-03	$27.80	$27.81	$26.85	$27.01	$24.80	53,232
2020-09-02	$27.41	$27.79	$27.37	$27.73	$25.46	149,034
2020-09-01	$26.98	$27.15	$26.84	$26.97	$24.76	86,746
2020-08-31	$27.42	$28.07	$27.42	$27.91	$25.63	65,238
2020-08-28	$28.07	$28.08	$27.83	$27.98	$25.69	73,500
2020-08-27	$28.24	$28.29	$27.90	$28.01	$25.72	45,933
2020-08-26	$27.97	$28.43	$27.88	$28.34	$26.02	130,226
2020-08-25	$28.61	$28.69	$28.33	$28.58	$26.24	55,545
2020-08-24	$28.51	$28.66	$28.36	$28.51	$26.18	80,878
2020-08-21	$27.93	$28.15	$27.62	$28.15	$25.85	52,837
2020-08-20	$28.04	$28.25	$27.99	$28.21	$25.90	222,371
2020-08-19	$28.48	$28.74	$28.32	$28.36	$26.04	275,307
2020-08-18	$28.63	$28.87	$28.43	$28.69	$26.34	315,772
2020-08-17	$28.29	$28.50	$28.12	$28.35	$26.03	158,509
2020-08-14	$28.05	$28.22	$27.96	$28.12	$25.82	600,926
2020-08-13	$28.15	$28.21	$27.86	$27.94	$25.65	140,976
2020-08-12	$27.92	$28.21	$27.91	$28.08	$25.78	187,056
2020-08-11	$27.61	$27.75	$27.49	$27.65	$25.39	167,013
2020-08-10	$27.00	$27.34	$27.00	$27.34	$25.10	267,516
2020-08-07	$26.36	$26.63	$26.27	$26.61	$24.43	49,835
2020-08-06	$27.28	$27.56	$27.18	$27.49	$24.57	49,859
2020-08-05	$27.18	$27.76	$27.16	$27.76	$24.81	689,357
2020-08-04	$26.57	$27.24	$26.57	$26.98	$24.12	739,368
2020-08-03	$25.39	$25.77	$25.19	$25.67	$22.95	54,395
2020-07-31	$26.05	$26.10	$25.40	$25.74	$23.01	87,463
2020-07-30	$26.28	$26.64	$26.08	$26.52	$23.71	134,809
2020-07-29	$25.15	$25.15	$24.80	$24.85	$22.21	40,566
2020-07-28	$24.80	$25.20	$24.75	$25.06	$22.40	46,408
2020-07-27	$24.72	$25.23	$24.59	$24.72	$22.10	92,389
2020-07-24	$24.62	$24.70	$24.39	$24.46	$21.86	62,465
2020-07-23	$25.25	$25.44	$24.99	$24.99	$22.34	609,827
2020-07-22	$24.51	$25.02	$24.49	$24.90	$22.26	620,574
2020-07-21	$25.46	$25.72	$25.08	$25.15	$22.48	609,456
2020-07-20	$25.21	$25.21	$24.97	$25.04	$22.38	539,838
2020-07-17	$24.55	$24.79	$24.48	$24.58	$21.97	51,842
2020-07-16	$24.45	$24.55	$24.07	$24.19	$21.62	147,712
2020-07-15	$24.72	$25.05	$24.57	$24.98	$22.33	787,667
2020-07-14	$23.52	$24.04	$23.44	$24.04	$21.49	333,523
2020-07-13	$24.00	$24.30	$23.75	$23.84	$21.31	62,051
2020-07-10	$24.16	$24.30	$24.05	$24.09	$21.53	96,078
2020-07-09	$24.42	$24.42	$23.98	$24.20	$21.63	207,128
2020-07-08	$24.21	$24.50	$24.15	$24.40	$21.81	67,141
2020-07-07	$24.58	$24.78	$24.49	$24.49	$21.89	896,497
2020-07-06	$24.67	$24.74	$24.48	$24.58	$21.97	265,966
2020-07-02	$24.17	$24.29	$23.93	$24.08	$21.53	107,507
2020-07-01	$23.99	$24.25	$23.95	$24.16	$21.60	75,391
2020-06-30	$23.95	$24.06	$23.76	$24.00	$21.45	122,299
2020-06-29	$24.26	$24.40	$24.16	$24.40	$21.81	143,048
2020-06-26	$24.51	$24.56	$24.02	$24.06	$21.51	128,187
2020-06-25	$24.09	$24.54	$23.92	$24.33	$21.75	473,981
2020-06-24	$24.73	$24.74	$24.02	$24.20	$21.63	546,606
2020-06-23	$25.72	$25.85	$25.50	$25.64	$22.92	274,155
2020-06-22	$25.39	$25.80	$25.39	$25.67	$22.95	517,549
2020-06-19	$25.15	$25.37	$25.07	$25.14	$22.47	1,496,959
2020-06-18	$24.93	$25.09	$24.85	$25.00	$22.35	74,687
2020-06-17	$25.72	$25.72	$25.03	$25.28	$22.60	70,713
2020-06-16	$25.68	$25.81	$25.52	$25.61	$22.89	75,061
2020-06-15	$25.28	$25.46	$25.00	$25.30	$22.62	114,656
2020-06-12	$26.00	$26.04	$24.87	$25.33	$22.64	138,737
2020-06-11	$26.46	$26.49	$25.35	$25.35	$22.66	291,285
2020-06-10	$27.48	$27.48	$27.03	$27.06	$24.19	82,922
2020-06-09	$27.13	$27.49	$27.12	$27.12	$24.24	613,634
2020-06-08	$26.24	$26.90	$26.20	$26.87	$24.02	493,108
2020-06-05	$26.35	$26.35	$25.99	$26.10	$23.33	754,882
2020-06-04	$25.85	$26.00	$25.74	$25.80	$23.06	712,902
2020-06-03	$25.46	$26.11	$25.46	$25.88	$23.13	903,065
2020-06-02	$25.27	$25.32	$24.81	$24.98	$22.33	728,996
2020-06-01	$24.59	$25.03	$24.58	$25.03	$22.37	310,060
2020-05-29	$24.93	$24.93	$24.32	$24.58	$21.97	999,329
2020-05-28	$24.92	$25.36	$24.85	$25.08	$22.42	278,169
2020-05-27	$24.86	$24.98	$24.40	$24.63	$22.02	125,417
2020-05-26	$25.29	$25.44	$25.12	$25.12	$22.45	261,086
2020-05-22	$23.97	$24.17	$23.90	$24.07	$21.52	333,453
2020-05-21	$24.11	$24.20	$23.99	$24.12	$21.56	400,718
2020-05-20	$24.51	$24.53	$24.16	$24.29	$21.71	282,345
2020-05-19	$24.06	$24.36	$23.87	$23.87	$21.34	228,674
2020-05-18	$24.39	$24.56	$24.10	$24.55	$21.95	149,741
2020-05-15	$23.85	$24.22	$23.80	$24.10	$21.54	161,676
2020-05-14	$24.30	$24.39	$23.87	$24.29	$21.71	149,282
2020-05-13	$24.93	$24.93	$24.38	$24.50	$21.90	179,468
2020-05-12	$25.75	$25.75	$25.10	$25.15	$22.48	1,055,044
2020-05-11	$24.89	$24.99	$24.66	$24.90	$22.26	102,854
2020-05-08	$25.65	$25.67	$24.90	$25.64	$22.92	93,091
2020-05-07	$24.76	$25.60	$24.75	$25.26	$22.58	690,634
2020-05-06	$24.76	$24.80	$24.04	$24.20	$21.63	637,684
2020-05-05	$24.70	$24.74	$24.33	$24.43	$21.84	339,418
2020-05-04	$24.62	$24.70	$24.32	$24.55	$21.95	222,030
2020-05-01	$25.38	$25.43	$24.99	$25.04	$22.38	113,546
2020-04-30	$26.34	$26.35	$25.30	$25.60	$22.88	357,903
2020-04-29	$26.81	$26.85	$26.39	$26.53	$23.72	273,545
2020-04-28	$25.87	$25.91	$25.26	$25.37	$22.68	135,231
2020-04-27	$25.25	$25.50	$25.12	$25.40	$22.71	664,458
2020-04-24	$25.00	$25.05	$24.72	$24.97	$22.32	214,253
2020-04-23	$25.42	$25.59	$25.00	$25.17	$22.50	232,751
2020-04-22	$25.78	$25.78	$24.94	$25.08	$22.42	495,791
2020-04-21	$26.32	$26.69	$26.04	$26.18	$23.40	413,081
2020-04-20	$27.03	$27.28	$26.66	$26.85	$24.00	520,357
2020-04-17	$27.93	$28.02	$27.63	$27.87	$24.91	605,097
2020-04-16	$26.32	$26.34	$25.84	$26.07	$23.30	268,817
2020-04-15	$25.77	$26.01	$25.49	$25.82	$22.47	179,233
2020-04-14	$26.51	$26.86	$26.33	$26.35	$22.93	228,981
2020-04-13	$26.06	$27.10	$26.06	$26.36	$22.94	140,190
2020-04-09	$26.86	$27.07	$26.49	$26.83	$23.35	213,928
2020-04-08	$25.96	$26.29	$25.73	$26.10	$22.72	199,123
2020-04-07	$26.60	$26.60	$25.41	$25.53	$22.22	228,140
2020-04-06	$24.98	$25.54	$24.97	$25.29	$22.01	192,706
2020-04-03	$24.19	$25.25	$24.01	$24.45	$21.28	190,296
2020-04-02	$24.28	$24.86	$23.81	$24.64	$21.45	138,900
2020-04-01	$24.19	$24.58	$23.62	$23.79	$20.71	155,753
2020-03-31	$25.23	$25.91	$25.19	$25.55	$22.24	288,741
2020-03-30	$25.14	$25.52	$24.80	$25.05	$21.80	139,505
2020-03-27	$25.00	$25.79	$24.51	$24.85	$21.63	200,504
2020-03-26	$24.25	$26.33	$24.23	$26.33	$22.92	398,851
2020-03-25	$24.00	$24.88	$23.72	$24.54	$21.36	308,721
2020-03-24	$21.42	$22.23	$21.21	$22.06	$19.20	298,149
2020-03-23	$20.79	$20.91	$19.89	$20.00	$17.41	372,372
2020-03-20	$22.48	$23.13	$20.64	$20.65	$17.97	236,989
2020-03-19	$22.69	$23.97	$22.49	$22.85	$19.89	222,170
2020-03-18	$22.17	$22.49	$21.59	$21.96	$19.11	234,599
2020-03-17	$23.45	$23.56	$22.71	$23.42	$20.38	495,899
2020-03-16	$23.74	$24.55	$22.91	$22.97	$19.99	332,443
2020-03-13	$26.77	$26.93	$25.56	$26.83	$23.35	290,570
2020-03-12	$26.30	$26.33	$25.05	$25.71	$22.38	299,727
2020-03-11	$28.04	$28.16	$27.16	$27.37	$23.82	503,881
2020-03-10	$29.21	$29.26	$28.37	$29.12	$25.35	209,622
2020-03-09	$28.98	$29.51	$28.57	$28.58	$24.88	133,906
2020-03-06	$30.97	$31.15	$30.85	$31.07	$27.04	129,195
2020-03-05	$31.26	$31.51	$31.02	$31.16	$27.12	298,713
2020-03-04	$31.53	$31.83	$31.23	$31.72	$27.61	498,944
2020-03-03	$31.46	$31.64	$30.82	$30.84	$26.84	207,503
2020-03-02	$31.20	$31.45	$30.92	$31.43	$27.36	113,047
2020-02-28	$31.11	$31.34	$30.84	$31.27	$27.22	1,267,752
2020-02-27	$32.29	$32.78	$32.10	$32.16	$27.99	178,290
2020-02-26	$32.72	$33.09	$32.66	$32.66	$28.43	218,729
2020-02-25	$33.58	$33.61	$32.75	$32.82	$28.57	265,013
2020-02-24	$33.89	$34.09	$33.87	$33.89	$29.50	94,839
2020-02-21	$34.55	$34.74	$34.46	$34.56	$30.08	78,048
2020-02-20	$33.97	$33.97	$33.66	$33.81	$29.43	89,815
2020-02-19	$33.02	$33.17	$32.88	$32.89	$28.63	119,487
2020-02-18	$33.32	$33.38	$33.11	$33.11	$28.82	476,287
2020-02-14	$33.89	$33.93	$33.46	$33.53	$29.18	273,176
2020-02-13	$34.32	$34.58	$34.24	$34.52	$30.05	142,533
2020-02-12	$34.09	$34.13	$33.74	$33.93	$29.53	89,994
2020-02-11	$33.88	$33.96	$33.75	$33.79	$29.41	150,464
2020-02-10	$33.64	$33.66	$33.45	$33.53	$29.18	132,189
2020-02-07	$33.86	$33.95	$33.64	$33.64	$29.28	120,339
2020-02-06	$33.63	$33.87	$33.51	$33.75	$29.38	96,876
2020-02-05	$33.86	$33.86	$33.54	$33.68	$29.32	269,712
2020-02-04	$33.58	$33.85	$33.58	$33.72	$29.35	161,908
2020-02-03	$33.33	$33.45	$33.29	$33.35	$29.03	141,882
2020-01-31	$33.36	$33.39	$33.15	$33.26	$28.95	202,730
2020-01-30	$33.17	$33.46	$33.12	$33.45	$29.11	66,364
2020-01-29	$33.27	$33.46	$33.12	$33.29	$28.98	142,140
2020-01-28	$32.84	$33.16	$32.77	$33.07	$28.78	87,244
2020-01-27	$33.25	$33.42	$33.05	$33.15	$28.85	107,083
2020-01-24	$33.81	$33.88	$33.50	$33.62	$29.26	236,791
2020-01-23	$33.63	$33.76	$33.47	$33.73	$29.36	581,087
2020-01-22	$33.80	$33.82	$33.50	$33.50	$29.16	193,205
2020-01-21	$33.79	$33.90	$33.56	$33.58	$29.23	290,135
2020-01-17	$32.61	$32.74	$32.59	$32.65	$28.42	54,294
2020-01-16	$32.11	$32.49	$32.07	$32.38	$28.18	46,317
2020-01-15	$32.12	$32.18	$31.97	$32.04	$27.89	202,624
2020-01-14	$32.10	$32.15	$31.91	$32.04	$27.89	147,289
2020-01-13	$31.92	$32.10	$31.91	$32.00	$27.85	251,272
2020-01-10	$31.39	$31.48	$31.11	$31.11	$27.08	128,279
2020-01-09	$31.18	$31.32	$31.14	$31.25	$27.20	51,499
2020-01-08	$31.08	$31.32	$31.01	$31.22	$27.17	115,899
2020-01-07	$31.12	$31.24	$31.00	$31.10	$27.07	120,991
2020-01-06	$31.37	$31.64	$31.16	$31.51	$27.43	189,774
2020-01-03	$30.49	$30.76	$30.40	$30.55	$26.59	81,547
2020-01-02	$30.38	$30.50	$30.32	$30.50	$26.55	109,403
2019-12-31	$30.52	$30.52	$29.98	$30.28	$26.36	43,357
2019-12-30	$30.28	$30.34	$29.93	$29.99	$26.10	108,484
2019-12-27	$30.70	$30.77	$30.39	$30.40	$26.46	121,908
2019-12-26	$30.12	$30.48	$30.12	$30.26	$26.34	79,061
2019-12-24	$30.22	$30.52	$30.18	$30.20	$26.29	45,436
2019-12-23	$30.25	$30.44	$30.07	$30.26	$26.34	65,479
2019-12-20	$30.08	$30.18	$29.91	$29.91	$26.03	757,549
2019-12-19	$30.11	$30.18	$29.95	$30.08	$26.18	86,666
2019-12-18	$30.07	$30.22	$29.98	$30.14	$26.23	100,575
2019-12-17	$30.21	$30.32	$30.16	$30.19	$26.28	134,087
2019-12-16	$31.30	$31.58	$30.95	$31.00	$26.98	327,073
2019-12-13	$31.12	$31.37	$30.96	$31.05	$27.03	176,081
2019-12-12	$30.20	$30.47	$30.03	$30.32	$26.39	95,160
2019-12-11	$29.75	$29.88	$29.73	$29.79	$25.93	94,649
2019-12-10	$29.17	$29.54	$29.16	$29.46	$25.64	288,473
2019-12-09	$29.57	$29.58	$29.37	$29.50	$25.68	196,596
2019-12-06	$29.46	$29.63	$29.39	$29.51	$25.69	72,084
2019-12-05	$29.13	$29.34	$29.05	$29.18	$25.40	74,631
2019-12-04	$29.19	$29.26	$29.04	$29.26	$25.47	72,115
2019-12-03	$28.78	$28.96	$28.61	$28.90	$25.15	130,655
2019-12-02	$29.58	$29.61	$29.15	$29.23	$25.44	116,004
2019-11-29	$29.82	$29.94	$29.75	$29.78	$25.92	29,283
2019-11-27	$29.95	$30.01	$29.88	$29.88	$26.01	175,633
2019-11-26	$29.88	$30.09	$29.86	$29.98	$26.09	247,361
2019-11-25	$30.13	$30.20	$30.05	$30.16	$26.25	81,918
2019-11-22	$29.98	$29.98	$29.70	$29.80	$25.94	146,466
2019-11-21	$29.80	$29.95	$29.64	$29.79	$25.93	190,607
2019-11-20	$29.89	$29.95	$29.69	$29.82	$25.96	95,715
2019-11-19	$30.27	$30.35	$30.06	$30.10	$26.20	82,167
2019-11-18	$29.97	$30.10	$29.94	$29.99	$26.10	74,658
2019-11-15	$29.84	$29.87	$29.68	$29.76	$25.90	128,363
2019-11-14	$29.74	$29.79	$29.63	$29.71	$25.86	104,598
2019-11-13	$29.62	$29.83	$29.33	$29.73	$25.88	75,837
2019-11-12	$29.68	$29.84	$29.58	$29.60	$25.76	45,535
2019-11-11	$29.66	$29.79	$29.48	$29.67	$25.82	47,570
2019-11-08	$29.86	$30.05	$29.86	$30.00	$26.11	136,804
2019-11-07	$30.26	$30.26	$30.02	$30.02	$26.13	123,962
2019-11-06	$30.15	$30.36	$30.15	$30.17	$26.26	278,132
2019-11-05	$29.80	$30.05	$29.76	$29.82	$25.96	122,946
2019-11-04	$30.54	$30.64	$30.35	$30.36	$26.43	117,544
2019-11-01	$30.44	$30.56	$30.42	$30.50	$26.55	142,122
2019-10-31	$30.10	$30.38	$30.05	$30.36	$26.43	97,124
2019-10-30	$29.77	$30.23	$29.77	$30.23	$26.31	107,647
2019-10-29	$29.46	$29.79	$29.46	$29.72	$25.87	197,188
2019-10-28	$29.17	$29.60	$29.17	$29.54	$25.71	863,459
2019-10-25	$28.95	$29.17	$28.87	$29.16	$25.38	470,715
2019-10-24	$28.46	$28.99	$28.46	$28.68	$24.96	672,657
2019-10-23	$28.09	$28.23	$27.94	$28.23	$24.57	775,541
2019-10-22	$27.98	$28.33	$27.95	$28.11	$24.47	341,411
2019-10-21	$28.31	$28.45	$28.10	$28.11	$24.47	266,476
2019-10-18	$27.97	$28.60	$27.83	$28.46	$24.77	844,915
2019-10-17	$28.20	$28.36	$27.93	$28.32	$24.65	594,064
2019-10-16	$28.32	$28.91	$28.32	$28.88	$24.76	324,781
2019-10-15	$28.35	$28.87	$28.33	$28.71	$24.61	311,290
2019-10-14	$27.95	$28.44	$27.95	$28.36	$24.31	351,119
2019-10-11	$28.01	$28.41	$28.01	$28.12	$24.10	59,681
2019-10-10	$27.31	$27.53	$27.15	$27.46	$23.54	100,519
2019-10-09	$27.06	$27.47	$27.06	$27.24	$23.35	59,468
2019-10-08	$27.04	$27.30	$26.92	$26.92	$23.08	65,068
2019-10-07	$27.41	$27.41	$27.16	$27.29	$23.39	88,840
2019-10-04	$26.85	$27.13	$26.85	$27.13	$23.26	86,329
2019-10-03	$26.93	$27.13	$26.72	$27.02	$23.16	44,608
2019-10-02	$27.40	$27.40	$26.91	$26.94	$23.09	59,192
2019-10-01	$27.99	$28.17	$27.81	$27.85	$23.87	238,217
2019-09-30	$28.21	$28.46	$28.19	$28.19	$24.16	85,624
2019-09-27	$28.26	$28.37	$28.14	$28.14	$24.12	327,014
2019-09-26	$28.47	$28.53	$28.39	$28.40	$24.34	424,267
2019-09-25	$28.10	$28.17	$27.99	$28.02	$24.02	97,968
2019-09-24	$28.23	$28.30	$28.00	$28.04	$24.04	56,848
2019-09-23	$28.65	$28.86	$28.53	$28.73	$24.63	82,826
2019-09-20	$29.01	$29.07	$28.55	$28.61	$24.52	85,256
2019-09-19	$29.31	$29.44	$29.22	$29.25	$25.07	172,305
2019-09-18	$29.24	$29.63	$29.12	$29.53	$25.31	168,955
2019-09-17	$29.28	$29.64	$29.27	$29.42	$25.22	350,023
2019-09-16	$28.63	$28.97	$28.63	$28.91	$24.78	261,400
2019-09-13	$28.40	$28.70	$28.37	$28.61	$24.52	121,130
2019-09-12	$28.34	$28.47	$28.30	$28.36	$24.31	126,360
2019-09-11	$28.61	$28.73	$28.51	$28.56	$24.48	251,590
2019-09-10	$28.13	$28.40	$28.07	$28.37	$24.32	318,012
2019-09-09	$28.02	$28.12	$27.93	$27.94	$23.95	183,564
2019-09-06	$28.07	$28.42	$28.06	$28.35	$24.30	720,714
2019-09-05	$27.97	$28.08	$27.96	$28.00	$24.00	315,867
2019-09-04	$27.34	$27.54	$27.27	$27.48	$23.56	359,127
2019-09-03	$26.67	$27.15	$26.67	$27.14	$23.26	239,248
2019-08-30	$26.88	$26.89	$26.64	$26.69	$22.88	67,020
2019-08-29	$26.70	$26.85	$26.58	$26.74	$22.92	86,901
2019-08-28	$26.28	$26.60	$26.28	$26.40	$22.63	107,245
2019-08-27	$27.11	$27.13	$26.83	$26.89	$23.05	217,061
2019-08-26	$26.92	$27.13	$26.82	$26.82	$22.99	123,980
2019-08-23	$26.91	$27.13	$26.72	$26.82	$22.99	891,477
2019-08-22	$27.21	$27.38	$27.18	$27.31	$23.41	408,519
2019-08-21	$27.53	$27.75	$27.50	$27.63	$23.68	891,881
2019-08-20	$26.94	$27.22	$26.89	$27.10	$23.23	650,072
2019-08-19	$26.79	$27.23	$26.78	$27.07	$23.20	722,005
2019-08-16	$26.73	$27.06	$26.67	$26.95	$23.10	820,157
2019-08-15	$26.55	$26.85	$26.45	$26.80	$22.97	322,010
2019-08-14	$26.70	$26.78	$26.35	$26.37	$22.60	88,518
2019-08-13	$26.69	$26.99	$26.69	$26.82	$22.99	78,997
2019-08-12	$26.96	$27.01	$26.70	$26.77	$22.95	261,630
2019-08-09	$27.01	$27.22	$26.98	$27.16	$23.28	985,816
2019-08-08	$27.41	$27.81	$27.41	$27.65	$23.70	1,332,272
2019-08-07	$26.73	$27.30	$26.71	$27.27	$23.38	1,377,530
2019-08-06	$26.24	$26.43	$25.99	$26.21	$22.47	63,642
2019-08-05	$26.21	$26.23	$25.86	$25.99	$22.28	126,337
2019-08-02	$26.54	$26.56	$26.29	$26.38	$22.61	80,715
2019-08-01	$27.01	$27.23	$26.02	$26.19	$22.45	179,502
2019-07-31	$27.01	$27.04	$26.43	$26.52	$22.73	103,011
2019-07-30	$26.50	$26.54	$26.26	$26.26	$22.51	68,279
2019-07-29	$26.51	$26.55	$26.32	$26.40	$22.63	149,733
2019-07-26	$26.53	$26.58	$26.42	$26.58	$22.78	111,257
2019-07-25	$26.53	$26.63	$26.40	$26.53	$22.74	63,446
2019-07-24	$26.45	$26.69	$26.42	$26.68	$22.87	79,497
2019-07-23	$26.42	$26.50	$26.35	$26.35	$22.59	115,390
2019-07-22	$26.08	$26.23	$26.07	$26.13	$22.40	55,292
2019-07-19	$26.19	$26.28	$26.12	$26.12	$22.39	59,798
2019-07-18	$26.08	$26.08	$25.73	$26.00	$22.29	65,899
2019-07-17	$25.78	$25.88	$25.69	$25.82	$22.13	68,060
2019-07-16	$25.47	$25.71	$25.47	$25.59	$21.94	79,684
2019-07-15	$25.64	$25.68	$25.44	$25.45	$21.82	668,727
2019-07-12	$25.36	$25.45	$25.31	$25.38	$21.76	77,117
2019-07-11	$24.74	$24.86	$24.66	$24.75	$21.22	77,061
2019-07-10	$24.79	$24.88	$24.53	$24.74	$21.21	157,170
2019-07-09	$24.26	$24.46	$24.25	$24.36	$20.88	97,401
2019-07-08	$24.60	$24.63	$24.46	$24.46	$20.97	192,808
2019-07-05	$24.88	$24.95	$24.71	$24.91	$21.35	69,265
2019-07-03	$25.21	$25.24	$25.00	$25.10	$21.52	43,822
2019-07-02	$25.00	$25.23	$25.00	$25.22	$21.62	414,822
2019-07-01	$25.02	$25.08	$24.94	$25.07	$21.49	304,899
2019-06-28	$25.03	$25.22	$25.00	$25.07	$21.49	172,221
2019-06-27	$25.09	$25.11	$24.87	$24.88	$21.33	103,530
2019-06-26	$25.03	$25.08	$24.92	$24.94	$21.38	86,703
2019-06-25	$25.07	$25.29	$24.92	$24.92	$21.36	129,904
2019-06-24	$24.80	$24.84	$24.68	$24.71	$21.18	166,943
2019-06-21	$24.57	$24.71	$24.55	$24.66	$21.14	235,329
2019-06-20	$24.41	$24.74	$24.31	$24.59	$21.08	204,200
2019-06-19	$24.79	$24.98	$24.72	$24.87	$21.32	94,190
2019-06-18	$24.59	$24.76	$24.57	$24.65	$21.13	87,101
2019-06-17	$24.57	$24.63	$24.47	$24.56	$21.05	75,207
2019-06-14	$24.59	$24.61	$24.35	$24.38	$20.90	585,808
2019-06-13	$24.61	$24.66	$24.42	$24.50	$21.00	112,695
2019-06-12	$24.61	$24.62	$24.41	$24.42	$20.93	67,028
2019-06-11	$24.70	$24.72	$24.50	$24.53	$21.03	110,146
2019-06-10	$24.38	$24.78	$24.37	$24.61	$21.10	175,012
2019-06-07	$24.38	$24.40	$24.19	$24.25	$20.79	192,070
2019-06-06	$23.75	$23.91	$23.69	$23.77	$20.38	129,717
2019-06-05	$23.77	$23.78	$23.51	$23.57	$20.20	107,278
2019-06-04	$23.74	$23.80	$23.51	$23.74	$20.35	97,499
2019-06-03	$23.25	$23.51	$23.23	$23.41	$20.07	143,401
2019-05-31	$22.53	$22.89	$22.51	$22.83	$19.57	2,042,234
2019-05-30	$22.49	$22.55	$22.36	$22.39	$19.19	527,107
2019-05-29	$22.50	$22.55	$22.36	$22.41	$19.21	1,496,833
2019-05-28	$22.93	$23.04	$22.66	$22.67	$19.43	2,296,062
2019-05-24	$22.85	$23.03	$22.75	$22.98	$19.70	281,620
2019-05-23	$22.96	$23.06	$22.75	$23.00	$19.72	131,427
2019-05-22	$23.28	$23.38	$23.22	$23.22	$19.90	529,798
2019-05-21	$23.48	$23.60	$23.40	$23.46	$20.11	654,781
2019-05-20	$23.30	$23.54	$23.17	$23.27	$19.95	273,379
2019-05-17	$23.54	$23.92	$23.52	$23.69	$20.31	443,389
2019-05-16	$23.70	$23.90	$23.63	$23.67	$20.29	930,999
2019-05-15	$23.84	$24.12	$23.75	$23.87	$20.46	441,750
2019-05-14	$23.95	$24.11	$23.87	$24.01	$20.58	456,392
2019-05-13	$24.09	$24.15	$23.75	$23.83	$20.43	633,020
2019-05-10	$24.49	$24.83	$24.37	$24.41	$20.92	567,750
2019-05-09	$24.48	$24.66	$24.43	$24.52	$21.02	332,508
2019-05-08	$24.45	$24.55	$24.29	$24.43	$20.94	116,405
2019-05-07	$24.65	$24.66	$24.45	$24.51	$21.01	262,852
2019-05-06	$25.37	$25.37	$24.77	$25.05	$21.47	440,968
2019-05-03	$25.15	$25.55	$25.15	$25.30	$21.69	128,150
2019-05-02	$25.51	$25.70	$25.08	$25.11	$21.52	134,917
2019-05-01	$25.80	$25.92	$25.46	$25.48	$21.84	334,400
2019-04-30	$25.76	$26.04	$25.57	$25.67	$22.00	447,747
2019-04-29	$25.80	$25.95	$25.68	$25.69	$22.02	217,247
2019-04-26	$25.63	$25.83	$25.51	$25.75	$22.07	273,204
2019-04-25	$25.55	$25.68	$25.50	$25.58	$21.93	255,303
2019-04-24	$25.62	$25.87	$25.55	$25.74	$22.06	75,344
2019-04-23	$25.78	$25.86	$25.67	$25.76	$22.08	113,554
2019-04-22	$26.56	$26.56	$25.74	$25.78	$22.10	101,186
2019-04-18	$26.35	$26.67	$26.35	$26.51	$22.15	141,670
2019-04-17	$27.05	$27.12	$26.91	$27.01	$22.56	294,453
2019-04-16	$27.19	$27.19	$26.82	$26.83	$22.41	344,719
2019-04-15	$26.79	$27.76	$26.64	$26.67	$22.28	163,917
2019-04-12	$26.86	$26.96	$26.79	$26.81	$22.40	104,183
2019-04-11	$27.15	$27.15	$26.56	$26.70	$22.31	158,115
2019-04-10	$26.86	$26.86	$26.45	$26.51	$22.15	114,054
2019-04-09	$26.74	$26.74	$26.41	$26.49	$22.13	125,494
2019-04-08	$26.61	$26.81	$26.39	$26.81	$22.40	131,091
2019-04-05	$26.45	$26.68	$26.35	$26.58	$22.21	365,333
2019-04-04	$26.06	$26.56	$26.06	$26.51	$22.15	693,806
2019-04-03	$26.28	$26.54	$26.24	$26.31	$21.98	597,172
2019-04-02	$25.54	$25.99	$25.54	$25.94	$21.67	128,092
2019-04-01	$25.88	$25.91	$25.75	$25.90	$21.64	113,716
2019-03-29	$25.48	$25.58	$25.29	$25.56	$21.35	113,927
2019-03-28	$25.06	$25.14	$24.90	$25.05	$20.93	134,103
2019-03-27	$24.67	$25.16	$24.60	$25.10	$20.97	518,570
2019-03-26	$24.51	$24.51	$24.34	$24.45	$20.43	355,061
2019-03-25	$24.67	$24.79	$24.48	$24.60	$20.55	171,914
2019-03-22	$25.43	$25.60	$25.11	$25.17	$21.03	124,023
2019-03-21	$25.76	$25.92	$25.66	$25.83	$21.58	405,495
2019-03-20	$25.94	$26.21	$25.85	$26.07	$21.78	219,884
2019-03-19	$26.10	$26.20	$25.97	$26.03	$21.75	65,130
2019-03-18	$25.85	$26.15	$25.69	$26.12	$21.82	489,078
2019-03-15	$25.41	$25.65	$25.31	$25.52	$21.32	150,718
2019-03-14	$25.01	$25.25	$25.01	$25.16	$21.02	118,739
2019-03-13	$24.85	$24.85	$24.58	$24.77	$20.69	122,968
2019-03-12	$24.65	$24.87	$24.64	$24.78	$20.70	185,969
2019-03-11	$24.55	$24.84	$24.55	$24.78	$20.70	97,970
2019-03-08	$24.49	$24.63	$24.44	$24.59	$20.54	178,724
2019-03-07	$24.87	$24.98	$24.71	$24.85	$20.76	124,306
2019-03-06	$25.27	$25.36	$25.00	$25.09	$20.96	149,459
2019-03-05	$25.12	$25.36	$25.12	$25.32	$21.15	80,472
2019-03-04	$25.23	$25.33	$25.14	$25.15	$21.01	303,537
2019-03-01	$25.18	$25.29	$24.95	$25.00	$20.89	192,103
2019-02-28	$25.04	$25.15	$24.86	$24.97	$20.86	289,257
2019-02-27	$25.13	$25.44	$24.95	$25.36	$21.19	120,304
2019-02-26	$25.14	$25.53	$24.98	$25.43	$21.24	145,901
2019-02-25	$24.97	$25.32	$24.97	$25.24	$21.09	196,939
2019-02-22	$24.83	$25.00	$24.78	$24.89	$20.79	345,004
2019-02-21	$24.69	$24.83	$24.41	$24.66	$20.60	178,125
2019-02-20	$26.65	$26.90	$26.60	$26.80	$22.39	105,754
2019-02-19	$27.02	$27.32	$26.97	$27.10	$22.64	110,675
2019-02-15	$27.32	$27.59	$27.32	$27.56	$23.02	116,576
2019-02-14	$27.16	$27.43	$27.05	$27.33	$22.83	458,637
2019-02-13	$27.07	$27.11	$26.84	$26.99	$22.55	155,659
2019-02-12	$27.02	$27.13	$27.01	$27.10	$22.64	96,524
2019-02-11	$27.33	$27.40	$27.09	$27.14	$22.67	97,576
2019-02-08	$27.26	$27.50	$27.26	$27.45	$22.93	199,314
2019-02-07	$27.35	$27.53	$27.26	$27.44	$22.92	82,789
2019-02-06	$27.35	$27.56	$27.32	$27.51	$22.98	185,818
2019-02-05	$27.21	$27.52	$27.21	$27.45	$22.93	186,560
2019-02-04	$27.21	$27.32	$27.16	$27.32	$22.82	150,292
2019-02-01	$27.24	$27.54	$27.24	$27.46	$22.94	179,390
2019-01-31	$27.22	$27.47	$27.22	$27.38	$22.87	164,551
2019-01-30	$27.42	$27.59	$27.19	$27.41	$22.90	231,862
2019-01-29	$27.47	$27.59	$27.22	$27.35	$22.85	356,611
2019-01-28	$27.07	$27.18	$26.97	$27.13	$22.66	409,279
2019-01-25	$27.32	$27.45	$27.18	$27.45	$22.93	281,405
2019-01-24	$27.06	$27.40	$26.95	$27.34	$22.84	208,216
2019-01-23	$27.05	$27.18	$26.91	$26.96	$22.52	627,631
2019-01-22	$26.71	$27.01	$26.61	$27.01	$22.56	635,797
2019-01-18	$26.50	$26.86	$26.50	$26.77	$22.36	364,730
2019-01-17	$26.01	$26.41	$25.97	$26.26	$21.94	466,772
2019-01-16	$26.40	$26.46	$26.30	$26.39	$22.05	168,559
2019-01-15	$26.22	$26.51	$26.19	$26.46	$22.11	416,056
2019-01-14	$25.87	$26.28	$25.84	$26.21	$21.90	771,178
2019-01-11	$25.57	$25.93	$25.43	$25.84	$21.59	1,655,229
2019-01-10	$25.15	$25.49	$25.14	$25.47	$21.28	245,545
2019-01-09	$25.13	$25.42	$25.02	$25.10	$20.97	577,014
2019-01-08	$24.43	$24.70	$24.31	$24.57	$20.53	463,652
2019-01-07	$23.89	$24.50	$23.81	$24.15	$20.18	537,946
2019-01-04	$23.71	$24.37	$23.71	$24.32	$20.32	291,380
2019-01-03	$23.65	$23.77	$23.40	$23.74	$19.83	1,605,781
2019-01-02	$23.36	$23.75	$23.27	$23.65	$19.76	491,812
2018-12-31	$23.41	$23.46	$23.12	$23.42	$19.57	402,548
2018-12-28	$23.38	$23.49	$23.25	$23.32	$19.48	349,494
2018-12-27	$22.96	$23.23	$22.64	$22.95	$19.17	523,059
2018-12-26	$22.50	$22.87	$22.46	$22.84	$19.08	317,455
2018-12-24	$22.97	$23.23	$22.51	$22.61	$18.89	201,944
2018-12-21	$23.05	$23.05	$22.54	$22.75	$19.01	424,893
2018-12-20	$23.11	$23.25	$22.93	$22.96	$19.18	395,878
2018-12-19	$22.96	$23.30	$22.85	$22.94	$19.16	1,044,826
2018-12-18	$23.13	$23.37	$23.10	$23.37	$19.52	1,025,999
2018-12-17	$22.99	$23.13	$22.83	$23.07	$19.27	1,226,873
2018-12-14	$23.07	$23.11	$22.76	$22.77	$19.02	1,320,658
2018-12-13	$22.97	$23.17	$22.97	$23.10	$19.30	994,734
2018-12-12	$23.16	$23.22	$22.97	$23.01	$19.22	648,476
2018-12-11	$23.15	$23.18	$22.64	$22.77	$19.02	783,294
2018-12-10	$23.00	$23.21	$22.72	$22.98	$19.20	4,157,642
2018-12-07	$23.21	$23.41	$22.76	$22.85	$19.09	1,078,924
2018-12-06	$22.93	$23.20	$22.64	$23.13	$19.32	867,432
2018-12-04	$24.45	$24.47	$23.74	$23.83	$19.91	423,219
2018-12-03	$25.51	$25.55	$25.05	$25.20	$21.05	440,101
2018-11-30	$25.15	$25.21	$25.01	$25.12	$20.99	185,689
2018-11-29	$25.09	$25.17	$24.98	$25.05	$20.93	285,187
2018-11-28	$25.20	$25.29	$24.81	$25.23	$21.08	922,724
2018-11-27	$25.88	$25.90	$25.57	$25.61	$21.40	1,093,711
2018-11-26	$26.29	$26.37	$26.20	$26.28	$21.95	258,074
2018-11-23	$25.87	$25.96	$25.84	$25.95	$21.68	165,108
2018-11-21	$26.29	$26.45	$26.23	$26.26	$21.94	181,195
2018-11-20	$25.90	$26.38	$25.89	$26.01	$21.73	1,069,329
2018-11-19	$27.08	$27.10	$26.50	$26.50	$22.14	399,650
2018-11-16	$27.12	$27.22	$27.00	$27.12	$22.66	165,389
2018-11-15	$27.46	$27.46	$27.08	$27.35	$22.85	224,323
2018-11-14	$28.17	$28.23	$27.66	$27.87	$23.28	171,676
2018-11-13	$27.89	$28.27	$27.76	$27.93	$23.33	166,273
2018-11-12	$27.53	$27.53	$27.16	$27.20	$22.72	121,594
2018-11-09	$27.64	$27.73	$27.42	$27.47	$22.95	90,172
2018-11-08	$28.03	$28.11	$27.80	$27.83	$23.25	132,895
2018-11-07	$27.91	$28.15	$27.80	$28.06	$23.44	171,475
2018-11-06	$27.33	$27.42	$27.17	$27.30	$22.81	327,764
2018-11-05	$27.49	$27.51	$26.99	$27.10	$22.64	279,480
2018-11-02	$28.19	$28.25	$27.57	$27.79	$23.22	541,187
2018-11-01	$27.36	$27.47	$27.14	$27.42	$22.91	341,980
2018-10-31	$26.93	$27.14	$26.83	$26.95	$22.51	1,265,543
2018-10-30	$25.94	$26.26	$25.80	$25.88	$21.62	691,845
2018-10-29	$27.50	$27.53	$26.33	$26.52	$22.16	422,607
2018-10-26	$27.56	$27.56	$27.13	$27.33	$22.83	435,880
2018-10-25	$28.13	$28.27	$27.83	$28.09	$23.47	340,213
2018-10-24	$28.53	$28.57	$27.64	$27.64	$23.09	256,730
2018-10-23	$28.12	$28.45	$27.83	$28.39	$23.72	616,207
2018-10-22	$28.34	$28.55	$28.01	$28.35	$23.68	1,002,762
2018-10-19	$28.54	$28.69	$28.44	$28.47	$23.78	614,465
2018-10-18	$29.46	$29.53	$28.70	$28.74	$24.01	145,360
2018-10-17	$30.27	$30.33	$29.76	$29.90	$24.59	76,320
2018-10-16	$30.88	$30.97	$30.80	$30.91	$25.42	104,761
2018-10-15	$30.09	$30.23	$30.00	$30.01	$24.68	204,336
2018-10-12	$31.50	$31.57	$31.01	$31.37	$25.80	673,581
2018-10-11	$31.70	$31.70	$31.06	$31.27	$25.72	590,406
2018-10-10	$32.13	$32.17	$31.33	$31.39	$25.82	2,032,303
2018-10-09	$31.79	$32.24	$31.76	$32.19	$26.48	802,678
2018-10-08	$31.52	$32.08	$31.48	$31.99	$26.31	827,642
2018-10-05	$32.29	$32.31	$32.02	$32.31	$26.58	398,718
2018-10-04	$31.79	$31.85	$31.66	$31.81	$26.16	136,067
2018-10-03	$32.07	$32.09	$31.64	$31.70	$26.07	216,969
2018-10-02	$32.15	$32.23	$31.92	$32.03	$26.35	228,588
2018-10-01	$32.86	$32.93	$32.53	$32.56	$26.78	65,990
2018-09-28	$32.83	$33.07	$32.83	$32.91	$27.07	146,892
2018-09-27	$32.82	$32.95	$32.67	$32.73	$26.92	46,815
2018-09-26	$32.83	$33.18	$32.71	$32.94	$27.09	571,660
2018-09-25	$33.10	$33.41	$33.00	$33.25	$27.35	2,588,282
2018-09-24	$33.33	$33.34	$33.09	$33.17	$27.28	101,959
2018-09-21	$33.33	$33.34	$33.27	$33.29	$27.38	40,964
2018-09-20	$33.93	$34.00	$33.79	$33.98	$27.95	77,715
2018-09-19	$34.11	$34.25	$33.89	$34.03	$27.99	54,397
2018-09-18	$33.88	$34.05	$33.72	$33.80	$27.80	72,001
2018-09-17	$33.57	$33.57	$33.28	$33.38	$27.46	85,405
2018-09-14	$33.09	$33.31	$33.01	$33.24	$27.34	121,779
2018-09-13	$32.66	$32.69	$32.42	$32.55	$26.77	206,338
2018-09-12	$32.74	$32.83	$32.58	$32.68	$26.88	169,121
2018-09-11	$32.41	$32.85	$32.40	$32.76	$26.95	135,875
2018-09-10	$32.56	$32.68	$32.43	$32.67	$26.87	60,053
2018-09-07	$32.24	$32.63	$32.24	$32.51	$26.74	58,928
2018-09-06	$31.89	$32.07	$31.88	$31.98	$26.30	67,895
2018-09-05	$31.80	$31.88	$31.61	$31.87	$26.21	114,385
2018-09-04	$31.45	$31.66	$31.34	$31.60	$25.99	151,718
2018-08-31	$31.91	$32.00	$31.80	$31.89	$26.23	81,028
2018-08-30	$32.33	$32.39	$32.18	$32.26	$26.53	106,396
2018-08-29	$32.49	$32.73	$32.49	$32.73	$26.92	42,084
2018-08-28	$32.29	$32.46	$32.14	$32.30	$26.57	80,450
2018-08-27	$31.60	$32.29	$31.60	$32.28	$26.55	54,379
2018-08-24	$31.99	$32.05	$31.89	$32.00	$26.32	36,575
2018-08-23	$32.00	$32.05	$31.82	$31.85	$26.20	89,754
2018-08-22	$32.42	$32.53	$32.32	$32.33	$26.59	45,730
2018-08-21	$32.67	$32.76	$32.50	$32.71	$26.91	123,715
2018-08-20	$32.53	$32.61	$32.32	$32.48	$26.72	61,932
2018-08-17	$32.13	$32.40	$32.12	$32.35	$26.61	45,420
2018-08-16	$32.30	$32.38	$32.20	$32.24	$26.52	53,004
2018-08-15	$32.08	$32.32	$32.01	$32.30	$26.57	88,769
2018-08-14	$32.69	$32.69	$32.41	$32.52	$26.75	197,713
2018-08-13	$32.60	$32.67	$32.35	$32.51	$26.74	58,891
2018-08-10	$32.17	$32.53	$32.17	$32.47	$26.71	222,560
2018-08-09	$32.56	$32.63	$32.39	$32.48	$26.72	57,707
2018-08-08	$32.92	$32.92	$32.72	$32.80	$26.98	83,686
2018-08-07	$33.01	$33.09	$32.91	$32.97	$27.12	40,281
2018-08-06	$32.85	$32.99	$32.77	$32.90	$27.06	45,182
2018-08-03	$33.02	$33.09	$32.84	$33.03	$27.17	570,647
2018-08-02	$33.70	$33.75	$33.47	$33.68	$27.70	39,084
2018-08-01	$34.00	$34.00	$33.55	$33.74	$27.75	103,670
2018-07-31	$35.01	$35.02	$34.72	$34.77	$28.60	62,024
2018-07-30	$35.12	$35.12	$34.74	$34.75	$28.58	55,559
2018-07-27	$34.91	$34.92	$34.59	$34.68	$28.53	68,187
2018-07-26	$34.68	$34.95	$34.68	$34.76	$28.59	46,645
2018-07-25	$35.12	$35.35	$34.67	$35.35	$29.08	221,995
2018-07-24	$36.00	$36.13	$35.48	$35.74	$29.40	39,917
2018-07-23	$36.00	$36.02	$35.87	$35.92	$29.55	38,767
2018-07-20	$35.73	$36.07	$35.73	$35.96	$29.58	51,223
2018-07-19	$35.73	$35.89	$35.67	$35.78	$29.43	46,108
2018-07-18	$35.99	$35.99	$35.68	$35.88	$29.51	121,172
2018-07-17	$36.10	$36.14	$35.97	$36.03	$29.64	139,329
2018-07-16	$36.27	$36.41	$36.05	$36.25	$29.82	42,380
2018-07-13	$36.15	$36.17	$36.01	$36.15	$29.73	148,648
2018-07-12	$35.61	$36.02	$35.58	$36.02	$29.63	112,322
2018-07-11	$35.17	$35.43	$34.94	$35.20	$28.95	37,286
2018-07-10	$35.02	$35.06	$34.85	$34.96	$28.76	110,068
2018-07-09	$34.88	$34.91	$34.59	$34.73	$28.57	93,544
2018-07-06	$34.58	$34.66	$34.47	$34.62	$28.48	37,126
2018-07-05	$34.32	$34.49	$34.27	$34.45	$28.33	32,302
2018-07-03	$34.30	$34.35	$33.93	$34.12	$28.06	109,729
2018-07-02	$33.90	$34.19	$33.90	$34.19	$28.12	43,878
2018-06-29	$34.50	$34.80	$34.49	$34.62	$28.48	44,840
2018-06-28	$33.48	$33.70	$33.34	$33.66	$27.69	156,052
2018-06-27	$33.10	$33.30	$32.82	$33.00	$27.14	104,798
2018-06-26	$32.97	$33.10	$32.84	$33.03	$27.17	54,756
2018-06-25	$33.19	$33.24	$32.84	$32.97	$27.12	59,874
2018-06-22	$33.79	$33.79	$33.58	$33.60	$27.64	67,842
2018-06-21	$33.57	$33.62	$33.28	$33.32	$27.41	69,682
2018-06-20	$33.97	$34.00	$33.22	$33.80	$27.80	123,930
2018-06-19	$33.70	$33.88	$33.51	$33.88	$27.87	110,049
2018-06-18	$34.17	$34.27	$34.05	$34.19	$28.12	70,205
2018-06-15	$34.29	$34.60	$34.25	$34.46	$28.34	106,754
2018-06-14	$35.27	$35.41	$34.94	$34.96	$28.76	134,617
2018-06-13	$35.11	$35.13	$34.88	$34.98	$28.77	58,245
2018-06-12	$35.21	$35.32	$35.06	$35.17	$28.93	73,291
2018-06-11	$35.43	$35.50	$35.34	$35.37	$29.09	70,094
2018-06-08	$35.23	$35.35	$35.17	$35.32	$29.05	129,667
2018-06-07	$35.58	$35.58	$35.24	$35.28	$29.02	69,877
2018-06-06	$35.40	$35.66	$35.31	$35.59	$29.27	74,829
2018-06-05	$35.36	$35.36	$34.93	$35.19	$28.94	44,867
2018-06-04	$35.36	$35.54	$35.18	$35.25	$28.99	1,023,530
2018-06-01	$35.34	$35.47	$35.28	$35.32	$29.05	117,857
2018-05-31	$34.98	$35.01	$34.24	$34.52	$28.39	72,114
2018-05-30	$34.54	$34.73	$34.47	$34.48	$28.36	74,805
2018-05-29	$34.44	$34.52	$33.93	$34.08	$28.03	74,816
2018-05-25	$34.77	$34.86	$34.69	$34.81	$28.63	118,923
2018-05-24	$35.08	$35.24	$35.03	$35.24	$28.99	46,301
2018-05-23	$35.20	$35.20	$34.90	$35.16	$28.92	60,482
2018-05-22	$35.64	$35.64	$34.78	$35.11	$28.88	59,181
2018-05-21	$35.50	$35.75	$35.50	$35.63	$29.31	30,778
2018-05-18	$35.42	$35.62	$35.36	$35.42	$29.13	307,355
2018-05-17	$35.13	$35.48	$34.78	$35.42	$29.13	78,514
2018-05-16	$35.10	$35.20	$34.95	$35.08	$28.85	44,466
2018-05-15	$34.80	$35.09	$34.51	$34.97	$28.76	49,197
2018-05-14	$34.97	$35.05	$34.75	$34.81	$28.63	36,670
2018-05-11	$34.20	$34.99	$34.20	$34.92	$28.72	79,357
2018-05-10	$33.77	$34.07	$33.75	$34.07	$28.02	63,236
2018-05-09	$33.86	$33.98	$33.78	$33.88	$27.87	84,930
2018-05-08	$33.54	$33.64	$33.45	$33.60	$27.64	101,368
2018-05-07	$33.95	$34.03	$33.82	$33.93	$27.91	48,886
2018-05-04	$33.70	$33.85	$33.65	$33.78	$27.79	62,816
2018-05-03	$33.86	$34.00	$33.71	$33.87	$27.86	137,642
2018-05-02	$34.01	$34.06	$33.75	$33.78	$27.79	215,374
2018-05-01	$34.01	$34.01	$33.76	$33.92	$27.90	251,081
2018-04-30	$34.19	$34.30	$34.08	$34.20	$28.13	278,330
2018-04-27	$34.25	$34.46	$34.18	$34.42	$28.31	535,270
2018-04-26	$34.78	$34.81	$34.55	$34.73	$28.57	1,070,664
2018-04-25	$34.78	$34.86	$34.69	$34.74	$28.57	392,281
2018-04-24	$35.13	$35.18	$34.80	$34.91	$28.71	464,374
2018-04-23	$34.04	$34.40	$34.00	$34.26	$28.18	256,291
2018-04-20	$34.37	$34.44	$34.19	$34.29	$28.20	1,008,357
2018-04-19	$33.60	$34.44	$33.60	$34.32	$28.23	321,674
2018-04-18	$34.60	$34.81	$34.60	$34.69	$27.96	443,816
2018-04-17	$34.83	$35.00	$34.69	$34.84	$28.08	1,361,678
2018-04-16	$34.81	$34.97	$34.70	$34.93	$28.15	81,845
2018-04-13	$34.32	$34.49	$34.31	$34.38	$27.71	45,721
2018-04-12	$34.04	$34.28	$33.98	$34.27	$27.62	57,688
2018-04-11	$34.43	$34.54	$34.16	$34.31	$27.65	56,178
2018-04-10	$34.41	$34.73	$34.41	$34.63	$27.91	53,762
2018-04-09	$34.48	$34.75	$34.44	$34.44	$27.76	78,467
2018-04-06	$34.39	$34.45	$34.22	$34.32	$27.66	82,390
2018-04-05	$33.81	$34.09	$33.79	$34.02	$27.42	77,173
2018-04-04	$32.89	$33.30	$32.84	$33.30	$26.84	84,111
2018-04-03	$32.83	$32.96	$32.68	$32.81	$26.44	95,120
2018-04-02	$33.19	$33.25	$32.59	$32.88	$26.50	75,102
2018-03-29	$33.14	$33.39	$33.03	$33.26	$26.81	184,494
2018-03-28	$32.74	$32.89	$32.61	$32.72	$26.37	72,147
2018-03-27	$32.77	$32.89	$32.43	$32.56	$26.24	62,958
2018-03-26	$32.57	$32.61	$32.23	$32.43	$26.14	44,230
2018-03-23	$32.41	$32.59	$32.03	$32.05	$25.83	129,946
2018-03-22	$32.54	$32.81	$32.33	$32.46	$26.16	68,364
2018-03-21	$33.11	$33.23	$33.05	$33.18	$26.74	100,819
2018-03-20	$33.14	$33.28	$33.05	$33.06	$26.65	114,540
2018-03-19	$33.10	$33.16	$32.83	$33.04	$26.63	71,575
2018-03-16	$33.01	$33.03	$32.83	$32.88	$26.50	68,627
2018-03-15	$32.60	$33.07	$32.51	$32.80	$26.44	126,095
2018-03-14	$32.73	$32.81	$32.53	$32.58	$26.26	66,632
2018-03-13	$33.07	$33.15	$32.57	$32.68	$26.34	104,295
2018-03-12	$33.53	$33.60	$33.28	$33.43	$26.94	106,287
2018-03-09	$33.26	$34.12	$33.21	$33.76	$27.21	78,735
2018-03-08	$32.98	$33.04	$32.76	$32.90	$26.52	122,488
2018-03-07	$33.16	$33.25	$32.71	$32.99	$26.59	136,488
2018-03-06	$33.02	$33.30	$32.82	$32.95	$26.56	107,873
2018-03-05	$32.05	$32.23	$31.95	$32.12	$25.89	96,952
2018-03-02	$32.20	$32.42	$32.04	$32.34	$26.07	96,133
2018-03-01	$32.49	$32.54	$31.78	$32.08	$25.86	278,066
2018-02-28	$32.75	$32.84	$32.11	$32.20	$25.95	145,269
2018-02-27	$32.47	$32.55	$32.15	$32.20	$25.95	119,970
2018-02-26	$32.58	$32.85	$32.42	$32.74	$26.39	88,473
2018-02-23	$31.74	$32.09	$31.59	$32.08	$25.86	91,265
2018-02-22	$32.52	$33.18	$32.36	$32.90	$26.52	109,611
2018-02-21	$33.55	$34.18	$33.52	$33.77	$27.22	77,275
2018-02-20	$33.78	$33.87	$33.60	$33.67	$27.14	68,368
2018-02-16	$33.78	$34.05	$33.78	$33.94	$27.35	46,693
2018-02-15	$33.46	$33.86	$33.46	$33.79	$27.23	44,542
2018-02-14	$31.97	$32.63	$31.97	$32.55	$26.23	119,991
2018-02-13	$31.99	$32.11	$31.91	$32.09	$25.86	122,914
2018-02-12	$31.76	$31.80	$31.45	$31.49	$25.38	233,205
2018-02-09	$31.70	$31.75	$31.00	$31.40	$25.31	140,442
2018-02-08	$32.72	$32.76	$31.09	$31.95	$25.75	107,222
2018-02-07	$32.15	$32.47	$32.15	$32.25	$25.99	172,242
2018-02-06	$31.84	$32.28	$31.57	$32.12	$25.89	149,519
2018-02-05	$33.43	$33.46	$32.61	$32.73	$26.38	148,804
2018-02-02	$34.06	$34.07	$33.77	$33.83	$27.27	94,926
2018-02-01	$34.07	$34.35	$34.06	$34.23	$27.59	135,291
2018-01-31	$34.22	$34.32	$34.01	$34.21	$27.57	401,117
2018-01-30	$33.69	$33.74	$33.56	$33.64	$27.11	172,554
2018-01-29	$33.79	$33.80	$33.62	$33.70	$27.16	131,290
2018-01-26	$33.21	$33.50	$33.15	$33.40	$26.92	173,605
2018-01-25	$32.89	$32.97	$32.50	$32.63	$26.30	81,068
2018-01-24	$32.95	$32.97	$32.67	$32.74	$26.39	244,829
2018-01-23	$33.05	$33.26	$33.05	$33.24	$26.79	140,701
2018-01-22	$33.16	$33.31	$33.12	$33.28	$26.82	268,788
2018-01-19	$33.07	$33.30	$33.06	$33.30	$26.84	910,232
2018-01-18	$32.95	$33.17	$32.92	$33.12	$26.69	342,342
2018-01-17	$33.41	$33.56	$33.29	$33.43	$26.94	492,420
2018-01-16	$33.12	$33.23	$32.97	$33.20	$26.76	481,651
2018-01-12	$32.47	$32.93	$32.47	$32.92	$26.53	584,378
2018-01-11	$32.12	$32.40	$32.11	$32.31	$26.04	280,145
2018-01-10	$31.58	$31.78	$31.57	$31.67	$25.53	141,643
2018-01-09	$31.33	$31.48	$31.31	$31.44	$25.34	167,887
2018-01-08	$31.48	$31.57	$31.38	$31.55	$25.43	235,627
2018-01-05	$31.31	$31.49	$31.28	$31.49	$25.38	99,634
2018-01-04	$31.55	$31.55	$31.30	$31.39	$25.30	242,408
2018-01-03	$31.49	$31.55	$31.26	$31.50	$25.39	446,214
2018-01-02	$31.30	$31.58	$31.20	$31.58	$25.45	236,348
2017-12-29	$31.00	$31.32	$30.99	$31.18	$25.13	66,959
2017-12-28	$30.71	$30.82	$30.71	$30.78	$24.81	116,793
2017-12-27	$30.54	$30.67	$30.39	$30.66	$24.71	135,112
2017-12-26	$30.44	$31.05	$30.44	$30.92	$24.92	166,283
2017-12-22	$30.42	$30.98	$30.40	$30.83	$24.85	178,731
2017-12-21	$30.41	$30.59	$30.30	$30.41	$24.51	173,740
2017-12-20	$30.63	$30.68	$30.29	$30.51	$24.59	188,803
2017-12-19	$30.32	$30.35	$30.15	$30.30	$24.42	182,196
2017-12-18	$30.42	$30.51	$30.22	$30.31	$24.43	185,359
2017-12-15	$30.19	$30.25	$29.95	$30.19	$24.33	451,381
2017-12-14	$30.35	$30.50	$30.35	$30.39	$24.49	145,964
2017-12-13	$30.24	$30.48	$30.24	$30.42	$24.52	138,996
2017-12-12	$29.91	$29.97	$29.65	$29.83	$24.04	259,308
2017-12-11	$30.08	$30.14	$29.96	$29.99	$24.17	161,480
2017-12-08	$30.23	$30.28	$30.03	$30.10	$24.26	202,533
2017-12-07	$29.94	$30.25	$29.93	$30.17	$24.32	144,951
2017-12-06	$30.25	$30.52	$30.19	$30.42	$24.52	114,167
2017-12-05	$30.06	$30.06	$29.86	$29.94	$24.13	136,099
2017-12-04	$30.26	$30.46	$30.20	$30.29	$24.41	186,647
2017-12-01	$30.26	$30.31	$30.14	$30.25	$24.38	165,854
2017-11-30	$30.72	$30.76	$30.10	$30.24	$24.37	165,424
2017-11-29	$29.73	$29.78	$29.40	$29.45	$23.74	176,869
2017-11-28	$29.31	$29.73	$29.25	$29.66	$23.91	178,043
2017-11-27	$29.60	$29.60	$29.41	$29.44	$23.73	135,918
2017-11-24	$29.44	$29.46	$29.25	$29.40	$23.70	70,310
2017-11-22	$29.54	$29.54	$29.17	$29.26	$23.58	138,259
2017-11-21	$29.31	$29.44	$29.19	$29.23	$23.56	134,542
2017-11-20	$29.33	$29.49	$29.17	$29.25	$23.57	114,114
2017-11-17	$28.82	$28.82	$28.68	$28.78	$23.20	106,530
2017-11-16	$28.96	$29.11	$28.93	$29.08	$23.44	112,897
2017-11-15	$28.79	$28.97	$28.73	$28.85	$23.25	183,761
2017-11-14	$28.77	$28.90	$28.63	$28.81	$23.22	165,915
2017-11-13	$28.65	$28.72	$28.51	$28.69	$23.12	146,444
2017-11-10	$29.99	$30.05	$29.82	$29.87	$24.07	109,456
2017-11-09	$30.07	$30.23	$30.00	$30.23	$24.36	181,755
2017-11-08	$30.28	$30.56	$30.24	$30.39	$24.49	100,918
2017-11-07	$30.90	$31.13	$30.85	$31.10	$25.07	173,911
2017-11-06	$31.24	$31.36	$31.12	$31.36	$25.28	148,514
2017-11-03	$31.25	$31.41	$31.16	$31.41	$25.32	110,675
2017-11-02	$31.06	$31.06	$30.77	$30.92	$24.92	157,576
2017-11-01	$31.87	$31.87	$31.15	$31.23	$25.17	270,755
2017-10-31	$31.88	$32.12	$31.84	$32.10	$25.87	100,487
2017-10-30	$31.84	$32.03	$31.81	$31.99	$25.78	103,135
2017-10-27	$31.59	$31.62	$31.44	$31.60	$25.47	64,612
2017-10-26	$31.42	$31.54	$31.33	$31.40	$25.31	148,100
2017-10-25	$31.66	$31.83	$31.61	$31.83	$25.65	191,476
2017-10-24	$32.08	$32.13	$31.90	$32.02	$25.81	77,351
2017-10-23	$32.03	$32.24	$32.03	$32.12	$25.89	150,982
2017-10-20	$32.03	$32.17	$31.90	$32.02	$25.81	111,667
2017-10-19	$32.27	$32.28	$32.11	$32.15	$25.91	66,028
2017-10-18	$32.90	$33.14	$32.84	$33.10	$26.32	87,801
2017-10-17	$32.73	$32.99	$32.73	$32.91	$26.17	62,112
2017-10-16	$32.99	$33.08	$32.89	$33.01	$26.25	95,580
2017-10-13	$33.08	$33.34	$33.08	$33.33	$26.50	74,314
2017-10-12	$32.90	$33.20	$32.77	$33.14	$26.35	193,808
2017-10-11	$33.03	$33.24	$33.00	$33.22	$26.42	392,292
2017-10-10	$33.04	$33.20	$32.92	$33.14	$26.35	232,744
2017-10-09	$32.77	$33.18	$32.75	$33.12	$26.34	436,186
2017-10-06	$32.45	$32.64	$32.40	$32.61	$25.93	885,496
2017-10-05	$32.79	$32.89	$32.71	$32.83	$26.11	185,347
2017-10-04	$33.40	$33.51	$33.37	$33.49	$26.63	251,733
2017-10-03	$33.37	$33.48	$33.33	$33.43	$26.58	1,471,757
2017-10-02	$33.93	$34.14	$33.85	$34.09	$27.11	1,872,329
2017-09-29	$34.31	$34.54	$34.28	$34.50	$27.43	999,804
2017-09-28	$34.45	$34.64	$34.41	$34.58	$27.50	508,959
2017-09-27	$34.19	$34.43	$34.15	$34.39	$27.35	633,149
2017-09-26	$34.49	$34.64	$34.43	$34.64	$27.54	697,474
2017-09-25	$34.80	$34.87	$34.64	$34.79	$27.66	306,297
2017-09-22	$34.61	$34.88	$34.49	$34.88	$27.74	870,200
2017-09-21	$34.19	$34.77	$34.19	$34.76	$27.64	1,053,225
2017-09-20	$34.24	$34.55	$34.09	$34.27	$27.25	449,512
2017-09-19	$34.09	$34.28	$34.08	$34.28	$27.26	136,763
2017-09-18	$33.87	$34.11	$33.81	$33.96	$27.00	158,760
2017-09-15	$32.68	$33.00	$32.65	$32.90	$26.16	391,013
2017-09-14	$31.98	$32.47	$31.89	$32.39	$25.76	612,540
2017-09-13	$32.03	$32.03	$31.82	$31.89	$25.36	81,070
2017-09-12	$32.05	$32.20	$32.01	$32.18	$25.59	90,245
2017-09-11	$32.14	$32.15	$31.99	$32.09	$25.52	53,931
2017-09-08	$31.83	$32.23	$31.83	$32.20	$25.60	55,685
2017-09-07	$31.71	$31.79	$31.63	$31.77	$25.26	56,062
2017-09-06	$31.74	$31.74	$31.54	$31.58	$25.11	135,600
2017-09-05	$31.83	$32.30	$31.79	$32.28	$25.67	66,536
2017-09-01	$32.25	$32.25	$32.13	$32.22	$25.62	280,441
2017-08-31	$31.71	$31.95	$31.68	$31.95	$25.41	42,997
2017-08-30	$31.54	$31.78	$31.52	$31.78	$25.27	63,622
2017-08-29	$31.16	$31.22	$31.03	$31.12	$24.75	275,073
2017-08-28	$31.23	$31.68	$31.23	$31.47	$25.02	53,619
2017-08-25	$31.39	$31.44	$31.32	$31.41	$24.98	67,628
2017-08-24	$31.45	$31.48	$31.27	$31.37	$24.94	59,611
2017-08-23	$30.64	$30.88	$30.55	$30.85	$24.53	42,764
2017-08-22	$31.00	$31.15	$30.93	$31.14	$24.76	154,042
2017-08-21	$30.61	$30.85	$30.47	$30.81	$24.50	87,780
2017-08-18	$30.65	$30.66	$30.36	$30.53	$24.28	160,848
2017-08-17	$30.93	$31.04	$30.80	$30.81	$24.50	63,325
2017-08-16	$31.18	$31.27	$31.07	$31.25	$24.85	56,642
2017-08-15	$30.90	$31.18	$30.88	$31.06	$24.70	118,821
2017-08-14	$30.60	$30.65	$30.46	$30.64	$24.36	124,450
2017-08-11	$30.56	$30.87	$30.56	$30.78	$24.48	42,753
2017-08-10	$30.85	$30.91	$30.66	$30.72	$24.43	47,987
2017-08-09	$30.53	$30.93	$30.53	$30.87	$24.55	52,928
2017-08-08	$30.57	$30.63	$30.31	$30.34	$24.13	63,490
2017-08-07	$30.92	$30.92	$30.63	$30.85	$24.53	102,295
2017-08-04	$31.19	$31.19	$31.02	$31.08	$24.71	66,622
2017-08-03	$31.49	$31.57	$31.41	$31.51	$25.06	86,479
2017-08-02	$31.93	$31.98	$31.57	$31.80	$25.29	92,059
2017-08-01	$32.25	$32.66	$32.25	$32.52	$25.86	216,767
2017-07-31	$32.08	$32.31	$32.08	$32.25	$25.64	82,608
2017-07-28	$32.19	$32.32	$32.00	$32.31	$25.69	54,826
2017-07-27	$32.20	$32.35	$32.17	$32.23	$25.63	40,083
2017-07-26	$31.83	$32.10	$31.73	$32.08	$25.51	61,762
2017-07-25	$32.05	$32.12	$31.85	$31.98	$25.43	48,504
2017-07-24	$31.68	$31.86	$31.55	$31.86	$25.33	50,101
2017-07-21	$32.03	$32.08	$31.78	$32.00	$25.45	78,401
2017-07-20	$32.13	$32.31	$31.99	$32.29	$25.68	59,016
2017-07-19	$32.28	$32.28	$32.11	$32.17	$25.58	46,925
2017-07-18	$32.19	$32.36	$32.12	$32.35	$25.72	53,713
2017-07-17	$32.43	$32.43	$32.17	$32.26	$25.65	128,953
2017-07-14	$32.40	$32.43	$32.07	$32.34	$25.72	308,019
2017-07-13	$32.50	$32.57	$32.39	$32.55	$25.88	71,171
2017-07-12	$32.58	$32.60	$32.38	$32.52	$25.86	54,006
2017-07-11	$32.72	$32.90	$32.59	$32.86	$26.13	53,138
2017-07-10	$32.89	$33.08	$32.77	$33.05	$26.28	40,764
2017-07-07	$32.35	$32.42	$32.17	$32.42	$25.78	48,768
2017-07-06	$32.29	$32.35	$32.07	$32.31	$25.69	67,936
2017-07-05	$32.61	$32.67	$32.50	$32.57	$25.90	58,734
2017-07-03	$33.17	$33.30	$32.95	$33.13	$26.34	68,416
2017-06-30	$33.52	$33.62	$33.18	$33.54	$26.67	155,019
2017-06-29	$33.52	$33.57	$33.31	$33.53	$26.66	61,761
2017-06-28	$33.44	$33.69	$33.41	$33.69	$26.79	67,118
2017-06-27	$33.47	$33.52	$33.11	$33.46	$26.61	162,800
2017-06-26	$33.71	$33.75	$33.58	$33.72	$26.81	34,400
2017-06-23	$33.65	$33.80	$33.50	$33.64	$26.75	57,400
2017-06-22	$34.17	$34.21	$33.93	$34.19	$27.19	74,200
2017-06-21	$34.92	$34.92	$34.62	$34.83	$27.69	44,036
2017-06-20	$34.92	$34.92	$34.50	$34.65	$27.55	52,600
2017-06-19	$34.74	$35.07	$34.69	$34.97	$27.80	46,750
2017-06-16	$34.65	$35.06	$34.58	$35.00	$27.83	71,165
2017-06-15	$33.76	$34.14	$33.76	$34.10	$27.12	43,915
2017-06-14	$34.42	$34.42	$34.07	$34.19	$27.19	38,008
2017-06-13	$34.05	$34.25	$33.93	$34.25	$27.23	130,261
2017-06-12	$34.18	$34.35	$34.13	$34.29	$27.27	47,882
2017-06-09	$34.73	$34.91	$34.64	$34.89	$27.74	49,713
2017-06-08	$34.56	$34.82	$34.51	$34.76	$27.64	140,134
2017-06-07	$35.02	$35.20	$34.85	$35.18	$27.97	168,715
2017-06-06	$34.99	$35.23	$34.96	$35.13	$27.93	140,826
2017-06-05	$34.85	$35.17	$34.85	$35.15	$27.95	83,676
2017-06-02	$34.82	$35.01	$34.81	$35.00	$27.28	51,733
2017-06-01	$34.78	$35.23	$34.78	$35.10	$27.36	44,803
2017-05-31	$34.55	$34.78	$34.49	$34.77	$27.10	55,880
2017-05-30	$34.28	$34.61	$34.27	$34.61	$26.98	106,823
2017-05-26	$34.45	$34.53	$34.38	$34.50	$26.89	63,440
2017-05-25	$34.23	$34.42	$34.18	$34.42	$26.83	33,551
2017-05-24	$34.14	$34.14	$33.84	$33.94	$26.45	58,998
2017-05-23	$33.70	$33.80	$33.60	$33.61	$26.20	71,724
2017-05-22	$33.78	$33.93	$33.62	$33.70	$26.27	32,255
2017-05-19	$33.53	$33.77	$33.45	$33.67	$26.24	70,106
2017-05-18	$33.25	$33.37	$33.00	$33.15	$25.84	93,233
2017-05-17	$33.30	$33.30	$33.01	$33.17	$25.85	42,234
2017-05-16	$33.38	$33.72	$33.29	$33.47	$26.09	40,841
2017-05-15	$32.98	$33.06	$32.89	$33.02	$25.74	41,917
2017-05-12	$32.92	$33.16	$32.87	$33.09	$25.79	41,240
2017-05-11	$32.93	$33.33	$32.86	$33.24	$25.91	35,501
2017-05-10	$33.10	$33.28	$33.03	$33.28	$25.94	46,298
2017-05-09	$33.34	$33.52	$33.30	$33.45	$26.07	56,807
2017-05-08	$33.22	$33.32	$33.12	$33.30	$25.95	35,458
2017-05-05	$33.54	$33.87	$33.52	$33.84	$26.38	35,136
2017-05-04	$32.96	$33.06	$32.75	$33.01	$25.73	33,708
2017-05-03	$32.88	$33.00	$32.80	$32.90	$25.64	46,379
2017-05-02	$32.85	$33.18	$32.83	$33.18	$25.86	94,429
2017-05-01	$32.73	$32.73	$32.53	$32.60	$25.41	114,131
2017-04-28	$32.66	$32.75	$32.54	$32.72	$25.50	84,085
2017-04-27	$32.90	$33.01	$32.66	$32.88	$25.63	33,809
2017-04-26	$32.66	$33.06	$32.60	$33.02	$25.74	120,292
2017-04-25	$32.47	$32.88	$32.47	$32.75	$25.53	79,854
2017-04-24	$32.35	$32.51	$32.29	$32.49	$25.32	78,724
2017-04-21	$31.91	$32.15	$31.86	$32.12	$25.03	64,823
2017-04-20	$31.88	$32.11	$31.80	$32.11	$25.03	39,181
2017-04-19	$31.90	$32.21	$31.82	$31.84	$24.82	76,976
2017-04-18	$32.46	$32.98	$32.37	$32.96	$25.19	66,231
2017-04-17	$32.22	$32.60	$32.04	$32.48	$24.82	40,035
2017-04-13	$32.29	$32.47	$32.17	$32.22	$24.62	30,118
2017-04-12	$32.64	$32.72	$32.35	$32.56	$24.88	45,510
2017-04-11	$32.08	$32.24	$31.98	$32.19	$24.60	69,214
2017-04-10	$32.03	$32.04	$31.82	$31.94	$24.41	74,237
2017-04-07	$32.44	$32.51	$32.09	$32.21	$24.61	306,482
2017-04-06	$31.97	$32.00	$31.72	$31.73	$24.25	334,865
2017-04-05	$32.05	$32.10	$31.92	$31.96	$24.42	61,216
2017-04-04	$32.25	$32.26	$32.09	$32.21	$24.61	30,108
2017-04-03	$32.13	$32.21	$31.84	$32.02	$24.47	32,600
2017-03-31	$32.47	$32.54	$32.36	$32.46	$24.81	97,500
2017-03-30	$32.65	$33.02	$32.65	$32.99	$25.21	40,100
2017-03-29	$32.32	$32.53	$32.24	$32.51	$24.84	181,900
2017-03-28	$32.66	$32.89	$32.66	$32.82	$25.08	29,200
2017-03-27	$32.49	$32.67	$32.39	$32.53	$24.86	100,100
2017-03-24	$32.90	$32.97	$32.80	$32.91	$25.15	39,400
2017-03-23	$32.67	$33.00	$32.67	$32.93	$25.17	60,800
2017-03-22	$32.20	$32.57	$32.16	$32.54	$24.87	46,400
2017-03-21	$32.47	$32.64	$32.34	$32.41	$24.77	87,700
2017-03-20	$32.51	$32.57	$32.35	$32.37	$24.74	54,600
2017-03-17	$32.17	$32.40	$32.07	$32.39	$24.75	37,900
2017-03-16	$32.12	$32.20	$32.03	$32.20	$24.61	48,000
2017-03-15	$31.55	$31.96	$31.42	$31.96	$24.42	37,600
2017-03-14	$31.26	$31.36	$31.09	$31.36	$23.97	80,100
2017-03-13	$31.41	$31.53	$31.40	$31.46	$24.04	62,800
2017-03-10	$31.36	$31.49	$31.25	$31.40	$24.00	158,000
2017-03-09	$31.70	$31.70	$31.41	$31.57	$24.13	80,700
2017-03-08	$31.72	$31.93	$31.67	$31.84	$24.33	53,200
2017-03-07	$31.64	$31.73	$31.55	$31.67	$24.20	73,900
2017-03-06	$31.81	$31.88	$31.71	$31.78	$24.29	42,800
2017-03-03	$31.57	$32.15	$31.47	$31.88	$24.36	79,900
2017-03-02	$31.97	$32.15	$31.92	$32.07	$24.51	48,900
2017-03-01	$31.41	$31.75	$31.41	$31.63	$24.17	55,300
2017-02-28	$31.38	$31.66	$31.37	$31.42	$24.01	103,100
2017-02-27	$30.70	$31.00	$30.62	$30.95	$23.65	54,100
2017-02-24	$30.49	$30.86	$30.49	$30.83	$23.56	37,200
2017-02-23	$30.61	$30.81	$30.49	$30.75	$23.50	60,000
2017-02-22	$30.13	$30.43	$30.01	$30.34	$23.19	80,300
2017-02-21	$30.23	$30.55	$30.23	$30.51	$23.32	232,600
2017-02-17	$30.14	$30.31	$30.07	$30.21	$23.09	54,300
2017-02-16	$30.33	$30.33	$30.14	$30.30	$23.16	42,400
2017-02-15	$30.06	$30.50	$30.01	$30.43	$23.25	47,800
2017-02-14	$30.22	$30.44	$30.19	$30.38	$23.22	60,500
2017-02-13	$30.89	$31.10	$30.75	$31.10	$23.77	56,800
2017-02-10	$30.23	$30.72	$30.23	$30.68	$23.45	44,000
2017-02-09	$29.94	$30.15	$29.94	$30.05	$22.96	41,000
2017-02-08	$30.02	$30.13	$29.97	$30.10	$23.00	565,300
2017-02-07	$29.64	$29.95	$29.53	$29.90	$22.85	35,300
2017-02-06	$29.40	$29.40	$29.23	$29.32	$22.41	32,300
2017-02-03	$29.31	$29.32	$29.14	$29.15	$22.28	153,600
2017-02-02	$29.49	$29.54	$29.20	$29.34	$22.42	127,100
2017-02-01	$29.47	$29.61	$29.37	$29.61	$22.63	214,241
2017-01-31	$29.28	$29.49	$29.18	$29.49	$22.54	182,884
2017-01-30	$29.35	$29.42	$29.24	$29.39	$22.46	49,950
2017-01-27	$29.77	$29.90	$29.70	$29.89	$22.84	86,645
2017-01-26	$29.94	$30.16	$29.94	$29.99	$22.92	63,536
2017-01-25	$30.50	$30.50	$30.33	$30.47	$23.29	116,799
2017-01-24	$29.91	$30.13	$29.87	$30.07	$22.98	61,756
2017-01-23	$29.95	$30.17	$29.85	$30.17	$23.06	36,149
2017-01-20	$29.56	$29.75	$29.56	$29.67	$22.67	64,137
2017-01-19	$29.73	$29.78	$29.53	$29.67	$22.67	45,453
2017-01-18	$29.66	$29.81	$29.60	$29.71	$22.70	84,974
2017-01-17	$30.03	$30.15	$29.77	$29.95	$22.89	43,733
2017-01-13	$29.65	$29.91	$29.58	$29.72	$22.71	47,083
2017-01-12	$30.26	$30.28	$29.98	$30.19	$23.07	60,714
2017-01-11	$29.59	$29.88	$29.44	$29.80	$22.77	31,701
2017-01-10	$29.48	$29.87	$29.47	$29.72	$22.71	33,156
2017-01-09	$28.85	$29.18	$28.83	$29.04	$22.19	70,523
2017-01-06	$29.82	$29.82	$29.63	$29.64	$22.65	78,316
2017-01-05	$28.90	$29.25	$28.89	$29.25	$22.35	46,227
2017-01-04	$28.65	$28.87	$28.58	$28.87	$22.06	45,130
2017-01-03	$28.95	$29.07	$28.76	$28.88	$22.07	38,186
2016-12-30	$29.21	$29.75	$28.65	$29.03	$22.18	31,314
2016-12-29	$28.87	$29.13	$28.85	$29.13	$22.26	32,013
2016-12-28	$29.22	$29.38	$29.13	$29.22	$22.33	37,550
2016-12-27	$29.43	$29.66	$29.00	$29.18	$22.30	29,579
2016-12-23	$29.10	$29.59	$28.86	$29.14	$22.27	268,852
2016-12-22	$29.10	$29.17	$28.94	$28.99	$22.15	724,465
2016-12-21	$29.50	$29.57	$29.31	$29.38	$22.45	953,875
2016-12-20	$29.30	$29.63	$29.19	$29.61	$22.63	61,756
2016-12-19	$29.42	$29.60	$29.42	$29.46	$22.51	131,152
2016-12-16	$29.54	$29.73	$29.46	$29.57	$22.60	48,674
2016-12-15	$29.11	$29.53	$29.06	$29.35	$22.43	93,817
2016-12-14	$30.07	$30.20	$29.58	$29.66	$22.67	36,431
2016-12-13	$30.00	$30.51	$30.00	$30.40	$23.23	51,151
2016-12-12	$30.15	$30.47	$29.70	$29.88	$22.83	48,707
2016-12-09	$30.20	$30.43	$30.16	$30.36	$23.20	51,889
2016-12-08	$30.56	$30.63	$30.09	$30.38	$23.22	91,503
2016-12-07	$30.34	$30.70	$30.21	$30.67	$23.44	217,048
2016-12-06	$30.48	$30.51	$30.31	$30.33	$23.18	54,467
2016-12-05	$30.36	$30.60	$30.34	$30.54	$23.34	127,041
2016-12-02	$29.78	$30.26	$29.78	$30.11	$23.01	93,860
2016-12-01	$30.02	$30.17	$29.85	$30.02	$22.94	58,184
2016-11-30	$30.09	$30.18	$29.85	$30.09	$22.99	43,502
2016-11-29	$29.94	$30.15	$29.82	$30.01	$22.93	88,971
2016-11-28	$30.01	$30.04	$29.81	$29.92	$22.86	66,981
2016-11-25	$30.08	$30.09	$29.95	$30.05	$22.96	37,615
2016-11-23	$29.74	$30.06	$29.72	$29.99	$22.92	27,818
2016-11-22	$29.81	$29.81	$29.53	$29.65	$22.66	69,390
2016-11-21	$29.74	$29.95	$29.68	$29.94	$22.88	60,799
2016-11-18	$29.35	$29.35	$29.01	$29.31	$22.40	50,991
2016-11-17	$29.66	$29.88	$29.54	$29.60	$22.62	136,499
2016-11-16	$29.79	$29.95	$29.59	$29.88	$22.83	121,993
2016-11-15	$29.95	$29.96	$29.40	$29.86	$22.82	289,589
2016-11-14	$29.96	$29.96	$29.49	$29.64	$22.65	39,499
2016-11-11	$29.79	$30.00	$29.51	$29.81	$22.78	72,240
2016-11-10	$30.37	$30.86	$30.23	$30.74	$23.49	364,035
2016-11-09	$28.72	$29.23	$28.61	$29.09	$22.23	150,943
2016-11-08	$27.30	$27.30	$27.04	$27.18	$20.77	42,194
2016-11-07	$27.24	$27.31	$27.15	$27.29	$20.86	85,008
2016-11-04	$26.74	$27.03	$26.60	$26.85	$20.51	57,576
2016-11-03	$26.95	$26.95	$26.43	$26.72	$20.42	88,887
2016-11-02	$26.29	$26.35	$26.17	$26.23	$20.05	56,987
2016-11-01	$26.35	$26.44	$26.18	$26.25	$20.06	118,319
2016-10-31	$26.29	$26.56	$26.23	$26.50	$20.25	58,293
2016-10-28	$26.30	$26.41	$26.20	$26.35	$20.14	43,768
2016-10-27	$26.63	$26.71	$26.35	$26.35	$20.14	47,239
2016-10-26	$26.18	$26.52	$26.11	$26.41	$20.18	45,235
2016-10-25	$26.26	$26.36	$26.13	$26.32	$20.11	42,621
2016-10-24	$26.42	$26.50	$26.27	$26.37	$20.15	52,752
2016-10-21	$26.19	$26.44	$26.14	$26.35	$20.14	36,424
2016-10-20	$26.44	$26.61	$26.36	$26.57	$20.30	30,131
2016-10-19	$26.31	$26.89	$26.31	$26.75	$20.44	32,971
2016-10-18	$26.83	$26.89	$26.70	$26.74	$20.13	33,961
2016-10-17	$26.26	$26.36	$26.25	$26.33	$19.82	63,833
2016-10-14	$26.27	$26.50	$26.27	$26.36	$19.84	80,416
2016-10-13	$26.00	$26.36	$25.94	$26.20	$19.72	234,991
2016-10-12	$26.46	$26.54	$26.35	$26.41	$19.88	39,908
2016-10-11	$26.78	$26.88	$26.23	$26.33	$19.81	133,154
2016-10-10	$27.01	$27.25	$27.01	$27.06	$20.37	28,437
2016-10-07	$26.86	$27.06	$26.73	$27.06	$20.37	28,966
2016-10-06	$27.34	$27.36	$27.14	$27.26	$20.51	25,963
2016-10-05	$27.52	$27.60	$27.45	$27.45	$20.66	35,985
2016-10-04	$27.97	$28.06	$27.68	$27.68	$20.83	33,523
2016-10-03	$27.41	$27.50	$27.30	$27.46	$20.67	45,527
2016-09-30	$27.07	$27.54	$27.07	$27.34	$20.58	40,181
2016-09-29	$27.27	$27.47	$27.02	$27.06	$20.37	53,662
2016-09-28	$27.46	$27.65	$27.35	$27.59	$20.77	36,568
2016-09-27	$26.94	$27.26	$26.91	$27.20	$20.47	95,776
2016-09-26	$27.05	$27.14	$26.95	$27.02	$20.33	39,340
2016-09-23	$27.35	$27.35	$27.18	$27.26	$20.52	50,815
2016-09-22	$27.99	$28.26	$27.99	$28.11	$21.15	34,840
2016-09-21	$27.74	$27.99	$27.61	$27.99	$21.07	164,615
2016-09-20	$28.35	$28.48	$28.25	$28.39	$21.37	28,976
2016-09-19	$28.30	$28.43	$28.16	$28.25	$21.26	68,601
2016-09-16	$28.34	$28.34	$27.88	$28.05	$21.11	129,483
2016-09-15	$28.90	$29.22	$28.88	$29.15	$21.94	65,598
2016-09-14	$28.73	$29.09	$28.73	$29.01	$21.84	34,357
2016-09-13	$28.94	$29.22	$28.75	$28.93	$21.78	37,077
2016-09-12	$28.67	$29.33	$28.67	$29.33	$22.08	26,604
2016-09-09	$29.18	$29.22	$28.96	$29.11	$21.91	21,037
2016-09-08	$29.45	$29.53	$29.34	$29.39	$22.12	554,751
2016-09-07	$29.43	$29.59	$29.33	$29.49	$22.20	31,580
2016-09-06	$29.69	$29.72	$29.36	$29.50	$22.20	35,690
2016-09-02	$29.13	$29.28	$28.98	$29.09	$21.90	99,556
2016-09-01	$28.69	$28.75	$28.58	$28.62	$21.54	30,246
2016-08-31	$28.16	$28.32	$28.12	$28.29	$21.29	37,490
2016-08-30	$28.34	$28.34	$28.05	$28.09	$21.14	36,893
2016-08-29	$28.53	$28.53	$28.03	$28.30	$21.30	44,340
2016-08-26	$28.61	$28.81	$28.16	$28.24	$21.26	43,855
2016-08-25	$27.82	$28.04	$27.76	$27.82	$20.94	26,252
2016-08-24	$28.10	$28.29	$27.98	$28.00	$21.08	44,765
2016-08-23	$28.26	$28.26	$28.06	$28.09	$21.14	33,029
2016-08-22	$27.65	$27.99	$27.58	$27.86	$20.97	35,622
2016-08-19	$27.76	$27.88	$27.65	$27.88	$20.99	48,230
2016-08-18	$27.80	$27.90	$27.74	$27.82	$20.94	41,415
2016-08-17	$27.31	$27.59	$27.25	$27.42	$20.64	34,961
2016-08-16	$27.26	$27.39	$27.18	$27.35	$20.59	42,101
2016-08-15	$27.58	$27.63	$27.48	$27.63	$20.80	68,302
2016-08-12	$27.69	$27.80	$27.53	$27.53	$20.72	40,773
2016-08-11	$27.18	$27.53	$27.12	$27.43	$20.65	30,705
2016-08-10	$27.26	$27.33	$27.13	$27.15	$20.44	46,970
2016-08-09	$27.26	$27.53	$27.26	$27.34	$20.58	43,819
2016-08-08	$27.48	$27.66	$27.47	$27.58	$20.76	37,477
2016-08-05	$27.63	$27.87	$27.60	$27.80	$20.92	96,229
2016-08-04	$27.77	$27.86	$27.70	$27.80	$20.92	43,028
2016-08-03	$27.80	$28.04	$27.74	$27.99	$21.07	90,348
2016-08-02	$28.04	$28.19	$27.93	$28.15	$21.19	38,747
2016-08-01	$28.20	$28.20	$27.86	$27.89	$20.99	234,814
2016-07-29	$28.24	$28.45	$28.12	$28.32	$21.32	41,379
2016-07-28	$28.57	$28.57	$28.22	$28.47	$21.43	37,310
2016-07-27	$28.38	$28.55	$28.25	$28.41	$21.38	92,418
2016-07-26	$28.03	$28.21	$28.01	$28.10	$21.15	86,348
2016-07-25	$27.84	$28.12	$27.77	$28.09	$21.14	62,023
2016-07-22	$27.90	$28.09	$27.79	$27.97	$21.05	92,336
2016-07-21	$28.25	$28.48	$28.21	$28.30	$21.30	529,784
2016-07-20	$28.52	$28.76	$28.46	$28.50	$21.45	134,569
2016-07-19	$28.14	$28.47	$28.14	$28.40	$21.38	61,163
2016-07-18	$28.45	$28.60	$28.37	$28.37	$21.35	60,429
2016-07-15	$28.74	$28.74	$28.21	$28.47	$21.43	48,865
2016-07-14	$28.67	$28.89	$28.58	$28.85	$21.72	80,664
2016-07-13	$28.71	$28.91	$28.55	$28.70	$21.60	59,082
2016-07-12	$28.51	$28.88	$28.38	$28.83	$21.70	1,196,250
2016-07-11	$28.31	$28.50	$28.23	$28.42	$21.39	87,648
2016-07-08	$27.88	$28.04	$27.80	$27.90	$21.00	63,019
2016-07-07	$27.86	$27.90	$27.25	$27.47	$20.67	68,113
2016-07-06	$27.33	$27.60	$27.08	$27.58	$20.76	201,412
2016-07-05	$27.92	$28.03	$27.78	$28.03	$21.10	92,446
2016-07-01	$28.35	$28.45	$28.16	$28.44	$21.41	48,485
2016-06-30	$27.54	$28.31	$27.54	$28.31	$21.31	113,447
2016-06-29	$26.77	$27.45	$26.68	$27.18	$20.46	90,786
2016-06-28	$25.81	$26.17	$25.75	$26.17	$19.70	226,170
2016-06-27	$24.85	$25.09	$24.52	$24.88	$18.73	406,456
2016-06-24	$26.59	$26.88	$25.91	$26.08	$19.63	491,872
2016-06-23	$29.87	$30.00	$29.57	$30.00	$22.58	70,534
2016-06-22	$29.33	$29.71	$29.33	$29.49	$22.20	61,742
2016-06-21	$29.18	$29.32	$29.09	$29.13	$21.93	132,763
2016-06-20	$29.02	$29.07	$28.80	$28.89	$21.75	102,887
2016-06-17	$27.41	$27.66	$27.24	$27.58	$20.76	207,118
2016-06-16	$26.80	$27.26	$26.53	$27.26	$20.52	83,348
2016-06-15	$27.12	$27.19	$26.85	$26.90	$20.25	122,534
2016-06-14	$26.77	$26.92	$26.69	$26.78	$20.16	80,305
2016-06-13	$27.14	$27.23	$26.82	$26.90	$20.25	85,515
2016-06-10	$27.60	$27.85	$27.07	$27.18	$20.46	78,742
2016-06-09	$28.23	$28.29	$28.01	$28.03	$21.10	87,385
2016-06-08	$28.49	$28.65	$28.42	$28.50	$21.45	96,393
2016-06-07	$28.64	$28.75	$28.59	$28.63	$21.55	242,669
2016-06-06	$28.28	$28.51	$28.27	$28.34	$21.33	77,250
2016-06-03	$28.49	$28.61	$28.28	$28.54	$21.48	93,441
2016-06-02	$28.36	$28.60	$28.33	$28.45	$20.89	69,309
2016-06-01	$27.95	$28.18	$27.92	$28.08	$20.62	67,351
2016-05-31	$28.32	$28.39	$27.85	$27.99	$20.55	74,373
2016-05-27	$28.30	$28.35	$28.17	$28.20	$20.71	59,581
2016-05-26	$28.24	$28.35	$28.21	$28.31	$20.79	39,970
2016-05-25	$28.11	$28.40	$28.05	$28.30	$20.78	26,639
2016-05-24	$28.06	$28.34	$28.00	$28.29	$20.78	32,711
2016-05-23	$27.90	$27.90	$27.69	$27.79	$20.41	30,869
2016-05-20	$28.06	$28.15	$27.94	$28.00	$20.56	22,754
2016-05-19	$27.83	$28.13	$27.76	$28.02	$20.58	34,774
2016-05-18	$27.94	$28.25	$27.88	$28.07	$20.61	38,537
2016-05-17	$28.10	$28.22	$27.95	$28.01	$20.57	44,166
2016-05-16	$27.85	$28.33	$27.84	$28.30	$20.78	43,104
2016-05-13	$27.85	$28.07	$27.79	$27.79	$20.41	58,881
2016-05-12	$28.57	$28.60	$28.13	$28.25	$20.75	78,829
2016-05-11	$28.32	$28.38	$28.14	$28.27	$20.76	180,955
2016-05-10	$28.29	$28.43	$28.23	$28.31	$20.79	190,779
2016-05-09	$28.26	$28.45	$28.19	$28.43	$20.88	422,377
2016-05-06	$27.98	$28.35	$27.95	$28.29	$20.78	39,626
2016-05-05	$27.74	$27.93	$27.65	$27.83	$20.44	39,905
2016-05-04	$27.59	$27.83	$27.59	$27.78	$20.40	137,923
2016-05-03	$27.64	$27.76	$27.55	$27.75	$20.38	68,345
2016-05-02	$27.95	$28.15	$27.91	$28.11	$20.64	71,123
2016-04-29	$27.97	$28.04	$27.74	$27.94	$20.52	60,102
2016-04-28	$27.81	$28.20	$27.80	$27.92	$20.51	163,400
2016-04-27	$28.38	$28.38	$28.21	$28.34	$20.81	67,397
2016-04-26	$28.41	$28.43	$28.10	$28.19	$20.70	89,235
2016-04-25	$28.41	$28.47	$28.24	$28.29	$20.78	47,337
2016-04-22	$28.21	$28.32	$28.00	$28.22	$20.73	35,061
2016-04-21	$28.25	$28.63	$28.17	$28.35	$20.82	53,483
2016-04-20	$28.90	$28.91	$28.48	$28.56	$20.98	109,396
2016-04-19	$29.80	$29.85	$29.68	$29.69	$21.28	49,903
2016-04-18	$28.93	$29.15	$28.93	$29.02	$20.80	68,795
2016-04-15	$28.84	$29.10	$28.84	$28.95	$20.75	31,348
2016-04-14	$28.76	$28.89	$28.74	$28.84	$20.67	52,074
2016-04-13	$28.55	$28.64	$28.51	$28.60	$20.50	164,954
2016-04-12	$28.49	$28.71	$28.39	$28.69	$20.57	104,928
2016-04-11	$28.43	$28.56	$28.28	$28.28	$20.27	43,245
2016-04-08	$28.25	$28.25	$28.05	$28.16	$20.19	27,437
2016-04-07	$27.77	$27.87	$27.51	$27.55	$19.75	516,752
2016-04-06	$27.79	$28.03	$27.70	$28.01	$20.08	79,312
2016-04-05	$28.10	$28.11	$27.83	$27.92	$20.02	77,897
2016-04-04	$28.74	$28.75	$28.52	$28.55	$20.47	34,803
2016-04-01	$28.33	$28.57	$28.14	$28.51	$20.44	130,488
2016-03-31	$29.36	$29.40	$29.20	$29.22	$20.94	27,977
2016-03-30	$29.65	$29.69	$29.34	$29.50	$21.15	44,201
2016-03-29	$28.69	$29.36	$28.66	$29.26	$20.98	125,902
2016-03-28	$28.60	$28.63	$28.33	$28.41	$20.37	38,401
2016-03-24	$28.14	$28.34	$28.12	$28.33	$20.31	66,126
2016-03-23	$28.47	$28.53	$28.37	$28.50	$20.43	34,208
2016-03-22	$28.23	$28.42	$28.20	$28.27	$20.27	72,549
2016-03-21	$28.57	$28.72	$28.50	$28.63	$20.52	62,873
2016-03-18	$29.06	$29.16	$28.72	$28.72	$20.59	36,381
2016-03-17	$29.05	$29.47	$29.00	$29.26	$20.98	63,842
2016-03-16	$27.91	$28.62	$27.91	$28.55	$20.47	70,035
2016-03-15	$27.99	$28.16	$27.95	$28.15	$20.18	61,535
2016-03-14	$28.50	$28.51	$28.34	$28.34	$20.32	81,087
2016-03-11	$28.53	$28.64	$28.42	$28.46	$20.40	66,438
2016-03-10	$28.53	$28.80	$28.03	$28.15	$20.18	59,810
2016-03-09	$28.53	$28.53	$28.32	$28.32	$20.30	91,699
2016-03-08	$28.27	$28.27	$28.06	$28.11	$20.15	118,665
2016-03-07	$28.25	$28.56	$28.20	$28.33	$20.31	92,776
2016-03-04	$28.50	$28.82	$28.50	$28.63	$20.52	93,228
2016-03-03	$28.42	$28.42	$28.10	$28.33	$20.31	55,716
2016-03-02	$28.37	$28.46	$28.25	$28.33	$20.31	47,103
2016-03-01	$28.25	$28.67	$28.17	$28.60	$20.50	48,829
2016-02-29	$28.33	$28.67	$28.24	$28.30	$20.29	49,298
2016-02-26	$28.53	$28.61	$28.24	$28.26	$20.26	57,668
2016-02-25	$28.45	$28.83	$28.35	$28.63	$20.52	41,138
2016-02-24	$28.02	$28.45	$27.92	$28.44	$20.39	316,990
2016-02-23	$28.71	$28.75	$28.45	$28.56	$20.47	42,251
2016-02-22	$28.65	$28.97	$28.59	$28.85	$20.68	52,270
2016-02-19	$28.61	$29.08	$28.58	$29.00	$20.79	27,884
2016-02-18	$29.10	$29.22	$28.85	$28.85	$20.68	71,043
2016-02-17	$28.28	$28.62	$28.28	$28.46	$20.40	44,467
2016-02-16	$27.84	$27.95	$27.63	$27.95	$20.04	34,354
2016-02-12	$26.78	$27.24	$26.66	$27.21	$19.51	149,017
2016-02-11	$26.66	$26.91	$26.50	$26.74	$19.17	42,184
2016-02-10	$27.24	$27.33	$27.18	$27.22	$19.51	41,833
2016-02-09	$26.78	$27.28	$26.78	$27.16	$19.47	72,633
2016-02-08	$27.15	$27.20	$26.77	$27.15	$19.46	44,525
2016-02-05	$28.04	$28.05	$27.63	$27.77	$19.91	28,312
2016-02-04	$28.23	$28.66	$28.22	$28.49	$20.42	43,849
2016-02-03	$28.65	$28.68	$28.19	$28.63	$20.52	95,518
2016-02-02	$28.68	$28.82	$28.52	$28.57	$20.48	50,521
2016-02-01	$28.98	$29.41	$28.85	$29.36	$21.04	156,361
2016-01-29	$29.23	$29.63	$29.10	$29.59	$21.21	79,956
2016-01-28	$29.21	$29.21	$28.86	$29.06	$20.83	68,864
2016-01-27	$28.62	$29.05	$28.40	$28.55	$20.47	90,998
2016-01-26	$28.51	$28.95	$28.48	$28.95	$20.75	62,959
2016-01-25	$28.34	$28.40	$28.01	$28.10	$20.14	63,661
2016-01-22	$28.08	$28.32	$28.06	$28.30	$20.29	51,880
2016-01-21	$27.22	$27.50	$26.96	$27.21	$19.51	111,172
2016-01-20	$28.35	$28.35	$27.45	$27.73	$19.88	1,337,086
2016-01-19	$28.61	$28.70	$28.35	$28.42	$20.37	272,459
2016-01-15	$29.20	$29.41	$28.88	$29.09	$20.85	85,370
2016-01-14	$29.73	$30.13	$29.53	$30.01	$21.51	112,176
2016-01-13	$30.19	$30.26	$29.71	$29.71	$21.30	92,565
2016-01-12	$29.94	$30.20	$29.84	$30.16	$21.62	91,136
2016-01-11	$31.07	$31.13	$30.42	$30.63	$21.95	210,222
2016-01-08	$30.50	$30.98	$29.94	$29.94	$21.46	61,366
2016-01-07	$29.54	$29.54	$29.15	$29.26	$20.98	212,681
2016-01-06	$29.48	$29.99	$29.37	$29.76	$21.33	92,890
2016-01-05	$28.78	$29.07	$28.75	$29.02	$20.80	54,445
2016-01-04	$29.13	$29.25	$28.75	$29.16	$20.90	38,868
2015-12-31	$29.50	$29.73	$29.38	$29.46	$21.12	24,784
2015-12-30	$29.86	$30.01	$29.81	$29.89	$21.43	29,648
2015-12-29	$29.83	$30.05	$29.83	$30.05	$21.54	22,903
2015-12-28	$29.79	$29.79	$29.47	$29.58	$21.21	48,852
2015-12-24	$29.69	$29.99	$29.60	$29.79	$21.35	27,181
2015-12-23	$29.55	$29.82	$29.55	$29.75	$21.32	55,884
2015-12-22	$29.25	$29.45	$29.16	$29.41	$21.08	49,537
2015-12-21	$29.55	$29.75	$29.14	$29.43	$21.10	86,106
2015-12-18	$29.56	$29.56	$29.08	$29.14	$20.89	94,825
2015-12-17	$29.71	$29.71	$29.38	$29.44	$21.10	83,887
2015-12-16	$29.49	$29.83	$29.41	$29.61	$21.23	102,756
2015-12-15	$29.68	$29.77	$29.29	$29.29	$21.00	291,296
2015-12-14	$29.65	$29.70	$29.13	$29.31	$21.01	153,694
2015-12-11	$29.79	$29.91	$29.50	$29.61	$21.23	194,941
2015-12-10	$30.32	$30.39	$30.04	$30.04	$21.53	143,629
2015-12-09	$30.33	$30.58	$30.08	$30.20	$21.65	105,151
2015-12-08	$29.95	$30.18	$29.92	$30.00	$21.51	104,370
2015-12-07	$30.80	$30.82	$30.45	$30.56	$21.91	79,772
2015-12-04	$30.65	$30.85	$30.54	$30.85	$22.12	67,693
2015-12-03	$30.91	$30.91	$30.39	$30.51	$21.87	65,355
2015-12-02	$30.79	$30.85	$30.38	$30.53	$21.89	72,039
2015-12-01	$31.05	$31.21	$30.92	$31.18	$22.35	498,582
2015-11-30	$31.20	$31.33	$30.90	$31.00	$22.22	98,426
2015-11-27	$31.24	$31.35	$31.15	$31.23	$22.39	24,119
2015-11-25	$30.64	$30.75	$30.47	$30.70	$22.01	36,607
2015-11-24	$30.10	$30.34	$30.07	$30.25	$21.69	1,727,906
2015-11-23	$30.15	$30.33	$29.92	$30.00	$21.51	1,502,224
2015-11-20	$29.94	$30.05	$29.74	$29.74	$21.32	47,923
2015-11-19	$29.60	$29.78	$29.59	$29.66	$21.26	67,446
2015-11-18	$29.06	$29.12	$28.90	$29.08	$20.85	116,133
2015-11-17	$28.86	$28.88	$28.56	$28.70	$20.57	81,963
2015-11-16	$28.07	$28.49	$27.99	$28.48	$20.42	89,157
2015-11-13	$27.37	$27.65	$27.35	$27.49	$19.71	49,763
2015-11-12	$27.70	$27.85	$27.51	$27.55	$19.75	74,937
2015-11-11	$26.64	$26.73	$26.46	$26.63	$19.09	80,654
2015-11-10	$26.35	$26.56	$26.32	$26.47	$18.98	56,428
2015-11-09	$26.93	$26.95	$26.55	$26.71	$19.15	79,698
2015-11-06	$26.84	$27.03	$26.75	$26.78	$19.20	110,319
2015-11-05	$26.68	$26.77	$26.59	$26.61	$19.08	68,051
2015-11-04	$27.75	$27.75	$27.31	$27.44	$19.67	217,935
2015-11-03	$27.19	$27.55	$27.10	$27.45	$19.68	57,588
2015-11-02	$27.42	$27.47	$27.28	$27.44	$19.67	145,960
2015-10-30	$27.28	$27.28	$26.98	$27.05	$19.39	81,552
2015-10-29	$26.50	$26.85	$26.50	$26.79	$19.21	100,659
2015-10-28	$26.83	$27.11	$26.71	$26.99	$19.35	85,161
2015-10-27	$27.17	$27.20	$26.84	$26.91	$19.29	97,996
2015-10-26	$28.00	$28.00	$27.80	$27.82	$19.94	27,448
2015-10-23	$28.02	$28.09	$27.67	$27.78	$19.91	56,518
2015-10-22	$27.19	$27.65	$27.19	$27.61	$19.79	48,984
2015-10-21	$27.50	$27.57	$27.25	$27.25	$19.53	29,663
2015-10-20	$27.65	$27.84	$27.62	$27.71	$19.49	34,862
2015-10-19	$27.99	$27.99	$27.73	$27.81	$19.56	33,963
2015-10-16	$27.96	$28.20	$27.86	$28.12	$19.78	60,201
2015-10-15	$27.89	$28.20	$27.88	$28.14	$19.80	78,117
2015-10-14	$27.79	$27.92	$27.74	$27.83	$19.58	40,545
2015-10-13	$27.70	$28.12	$27.69	$27.82	$19.57	35,064
2015-10-12	$28.31	$28.48	$28.25	$28.33	$19.93	49,125
2015-10-09	$28.77	$28.82	$28.64	$28.68	$20.17	36,527
2015-10-08	$28.42	$28.86	$28.42	$28.86	$20.30	514,017
2015-10-07	$28.39	$28.54	$28.18	$28.40	$19.98	48,429
2015-10-06	$27.94	$28.17	$27.85	$27.92	$19.64	80,266
2015-10-05	$27.85	$28.00	$27.71	$27.82	$19.57	88,052
2015-10-02	$26.88	$27.31	$26.76	$27.27	$19.18	204,069
2015-10-01	$26.97	$27.02	$26.62	$26.94	$18.95	77,216
2015-09-30	$27.12	$27.12	$26.85	$27.01	$19.00	86,323
2015-09-29	$26.56	$26.56	$26.28	$26.45	$18.61	226,274
2015-09-28	$26.96	$27.05	$26.57	$26.66	$18.75	157,956
2015-09-25	$26.63	$26.67	$26.40	$26.50	$18.64	80,099
2015-09-24	$26.12	$26.26	$26.05	$26.23	$18.45	74,401
2015-09-23	$26.53	$26.53	$26.16	$26.20	$18.43	75,447
2015-09-22	$26.39	$26.45	$26.06	$26.29	$18.49	77,743
2015-09-21	$27.21	$27.28	$27.02	$27.09	$19.06	43,884
2015-09-18	$27.21	$27.46	$27.21	$27.30	$19.20	38,004
2015-09-17	$27.63	$28.08	$27.50	$27.74	$19.51	62,604
2015-09-16	$27.86	$28.18	$27.84	$28.09	$19.76	195,658
2015-09-15	$27.66	$27.98	$27.66	$27.96	$19.67	945,840
2015-09-14	$27.74	$27.97	$27.63	$27.78	$19.54	151,846
2015-09-11	$27.56	$27.94	$27.55	$27.91	$19.63	44,142
2015-09-10	$27.25	$27.50	$27.20	$27.32	$19.22	294,442
2015-09-09	$27.70	$27.78	$27.21	$27.23	$19.15	71,212
2015-09-08	$27.30	$27.48	$27.20	$27.34	$19.23	68,359

BAE Systems plc (BAESY) News Headlines

The US Is Investing $5B in Chip R&D—Here's What You Need to Know

The Biden administration announced Friday a $5 billion investment into semiconductor-focused research, development, and workforce needs as part of th…

investopedia.com Feb. 9, 2024

Top Stock Movers Now: Uber, Lyft, Kraft Heinz, and More

U.S. equities rose at midday Wednesday, Feb. 14, 2024 following Tuesday's big selloff on the higher-than-expected inflation. The Dow, S&P 500, and Na…

investopedia.com Feb. 14, 2024

BAE Systems earnings beat guidance, sees further growth

None

reuters.com Feb. 21, 2024

Recent BAE Systems plc (BAESY) News

Defense giant BAE Systems linked to arms deals in countries accused of human rights abuses, report finds

British defense contractor BAE Systems does business with countries accused of known or suspected human rights abuses, according to a new report.

cnbc.com

Published: April 19, 2024

BAE Systems investigating explosion at its Welsh munitions site