Bayerische Motoren Werke AG (BMWYY) Stock

Data as of April 25, 2024

$37.60 ($-0.47) -1.23%

Bayerische Motoren Werke AG - Daily Information

Click for more stock information on Bayerische Motoren Werke AG.

Daily Information	Data
Date	April 25, 2024
Open	$37.40
Previous Close	$37.60
High	$37.70
Low	$37.25
Adjusted Open	$37.40
Previous Adjusted Close	$37.60
Adjusted High	$37.70
Adjusted Low	$37.25

About Bayerische Motoren Werke AG (BMWYY)

Bayerische Motoren Werke AG

Invest in Bayerische Motoren Werke AG (BMWYY)

Diversify your asset portfolio by buying gold.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Bayerische Motoren Werke AG (BMWYY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$37.40	$37.70	$37.25	$37.60	$37.60	60,219
2024-04-24	$37.81	$38.09	$37.71	$38.07	$38.07	24,210
2024-04-23	$37.74	$38.17	$37.72	$38.17	$38.17	33,238
2024-04-22	$37.69	$37.90	$37.55	$37.87	$37.87	51,102
2024-04-19	$37.74	$37.85	$37.36	$37.50	$37.50	54,238
2024-04-18	$37.73	$38.19	$37.73	$37.83	$37.83	36,618
2024-04-17	$37.88	$37.88	$37.51	$37.72	$37.72	32,662
2024-04-16	$37.74	$37.87	$37.39	$37.81	$37.81	79,052
2024-04-15	$39.51	$39.61	$38.60	$38.61	$38.61	64,143
2024-04-12	$39.27	$39.33	$38.56	$38.60	$38.60	84,679
2024-04-11	$40.26	$40.26	$39.57	$40.17	$40.17	70,536
2024-04-10	$40.11	$40.53	$39.80	$39.90	$39.90	83,659
2024-04-09	$41.64	$41.64	$41.14	$41.39	$41.39	66,546
2024-04-08	$41.28	$41.55	$41.28	$41.39	$41.39	66,528
2024-04-05	$40.51	$40.80	$40.35	$40.70	$40.70	49,461
2024-04-04	$41.47	$41.65	$40.84	$40.90	$40.90	102,136
2024-04-03	$39.66	$40.50	$39.66	$40.41	$40.41	134,835
2024-04-02	$38.50	$38.50	$38.30	$38.49	$38.49	34,255
2024-04-01	$37.97	$38.75	$37.97	$38.49	$38.49	34,214
2024-03-28	$38.40	$38.61	$38.40	$38.53	$38.53	46,218
2024-03-27	$38.28	$38.50	$38.11	$38.50	$38.50	49,329
2024-03-26	$38.54	$38.62	$38.36	$38.36	$38.36	48,084
2024-03-25	$38.23	$38.44	$38.04	$38.40	$38.40	97,630
2024-03-22	$37.48	$37.77	$37.34	$37.71	$37.71	339,032
2024-03-21	$38.41	$38.49	$37.85	$37.86	$37.86	85,973
2024-03-20	$38.48	$39.07	$38.32	$39.07	$39.07	42,304
2024-03-19	$38.84	$38.95	$38.67	$38.94	$38.94	44,228
2024-03-18	$38.74	$38.74	$38.46	$38.50	$38.50	60,969
2024-03-15	$38.87	$39.01	$38.40	$38.54	$38.54	36,363
2024-03-14	$38.91	$38.94	$38.12	$38.12	$38.12	120,538
2024-03-13	$39.77	$39.92	$39.67	$39.75	$39.75	97,672
2024-03-12	$39.66	$40.11	$39.51	$40.11	$40.11	58,710
2024-03-11	$38.99	$39.08	$38.82	$39.01	$39.01	39,413
2024-03-08	$39.35	$39.38	$38.92	$38.97	$38.97	62,988
2024-03-07	$38.94	$39.16	$38.84	$38.97	$38.97	106,975
2024-03-06	$39.35	$39.40	$39.07	$39.21	$39.21	41,430
2024-03-05	$39.53	$39.76	$39.50	$39.53	$39.53	32,515
2024-03-04	$39.66	$39.97	$39.62	$39.83	$39.83	30,871
2024-03-01	$39.65	$39.80	$39.42	$39.70	$39.70	42,757
2024-02-29	$39.56	$39.70	$39.24	$39.48	$39.48	52,367
2024-02-28	$39.20	$39.49	$39.20	$39.40	$39.40	47,518
2024-02-27	$39.02	$39.09	$38.90	$39.00	$39.00	44,558
2024-02-26	$38.79	$39.00	$38.79	$38.96	$38.96	50,092
2024-02-23	$38.61	$38.75	$38.44	$38.55	$38.55	39,110
2024-02-22	$38.09	$38.29	$37.88	$38.07	$38.07	78,122
2024-02-21	$37.37	$37.70	$37.34	$37.70	$37.70	74,674
2024-02-20	$36.78	$36.86	$36.60	$36.77	$36.77	63,854
2024-02-16	$37.36	$37.49	$37.19	$37.32	$37.32	44,817
2024-02-15	$36.69	$37.07	$36.69	$37.07	$37.07	60,015
2024-02-14	$35.98	$36.37	$35.98	$36.37	$36.37	41,246
2024-02-13	$36.34	$36.34	$35.83	$35.98	$35.98	107,602
2024-02-12	$36.65	$36.81	$36.60	$36.72	$36.72	35,493
2024-02-09	$36.85	$36.95	$36.70	$36.86	$36.86	73,560
2024-02-08	$36.53	$36.80	$36.31	$36.65	$36.65	47,248
2024-02-07	$35.81	$35.81	$35.44	$35.64	$35.64	54,383
2024-02-06	$34.65	$35.04	$34.65	$35.04	$35.04	49,608
2024-02-05	$34.70	$34.75	$34.41	$34.68	$34.68	50,725
2024-02-02	$35.54	$35.54	$35.19	$35.30	$35.30	43,254
2024-02-01	$35.30	$35.48	$34.99	$35.42	$35.42	75,122
2024-01-31	$34.80	$35.08	$34.75	$34.84	$34.84	164,413
2024-01-30	$34.49	$34.51	$34.34	$34.35	$34.35	57,074
2024-01-29	$34.07	$34.53	$33.99	$34.52	$34.52	74,235
2024-01-26	$34.30	$34.49	$34.23	$34.32	$34.32	99,754
2024-01-25	$33.75	$33.98	$33.52	$33.98	$33.98	458,685
2024-01-24	$34.39	$34.39	$33.94	$33.94	$33.94	69,284
2024-01-23	$34.19	$34.23	$33.74	$33.90	$33.90	101,697
2024-01-22	$33.86	$34.11	$33.82	$33.90	$33.90	75,848
2024-01-19	$33.74	$33.77	$33.49	$33.76	$33.76	71,350
2024-01-18	$33.94	$33.99	$33.65	$33.85	$33.85	65,871
2024-01-17	$33.59	$33.78	$33.45	$33.76	$33.76	88,030
2024-01-16	$34.66	$34.86	$34.47	$34.60	$34.60	186,681
2024-01-12	$35.63	$35.75	$35.26	$35.45	$35.45	64,097
2024-01-11	$36.88	$36.88	$36.00	$36.24	$36.24	63,446
2024-01-10	$36.75	$36.75	$36.50	$36.68	$36.68	55,264
2024-01-09	$36.90	$36.91	$36.65	$36.72	$36.72	75,283
2024-01-08	$36.70	$37.16	$36.60	$37.09	$37.09	50,963
2024-01-05	$36.90	$37.25	$36.63	$36.75	$36.75	41,341
2024-01-04	$36.67	$37.11	$36.62	$36.81	$36.81	32,718
2024-01-03	$36.49	$36.49	$36.00	$36.26	$36.26	50,379
2024-01-02	$37.10	$37.35	$37.02	$37.04	$37.04	47,404
2023-12-29	$36.95	$37.35	$36.93	$37.22	$37.22	35,352
2023-12-28	$37.21	$37.32	$37.03	$37.03	$37.03	49,315
2023-12-27	$37.26	$37.34	$37.18	$37.20	$37.20	23,025
2023-12-26	$37.27	$37.28	$36.89	$37.22	$37.22	21,334
2023-12-22	$37.07	$37.08	$36.87	$37.05	$37.05	40,333
2023-12-21	$36.45	$36.69	$36.26	$36.69	$36.69	32,572
2023-12-20	$36.85	$36.85	$36.29	$36.29	$36.29	67,447
2023-12-19	$36.83	$37.06	$36.83	$37.01	$37.01	56,659
2023-12-18	$36.80	$37.01	$36.72	$36.82	$36.82	90,039
2023-12-15	$37.75	$37.80	$37.29	$37.30	$37.30	67,737
2023-12-14	$37.52	$37.77	$37.36	$37.53	$37.53	63,492
2023-12-13	$36.39	$36.51	$35.90	$36.51	$36.51	44,729
2023-12-12	$36.53	$36.61	$36.35	$36.45	$36.45	47,000
2023-12-11	$36.39	$36.71	$36.29	$36.58	$36.58	211,578
2023-12-08	$35.85	$36.52	$35.85	$36.42	$36.42	50,749
2023-12-07	$35.63	$35.68	$35.49	$35.54	$35.54	39,647
2023-12-06	$35.56	$35.94	$35.56	$35.71	$35.71	31,914
2023-12-05	$35.12	$35.24	$34.96	$35.18	$35.18	47,383
2023-12-04	$34.67	$34.88	$34.51	$34.83	$34.83	79,729
2023-12-01	$34.61	$35.04	$34.54	$35.03	$35.03	32,753
2023-11-30	$35.10	$35.10	$34.70	$34.85	$34.85	51,663
2023-11-29	$35.01	$35.37	$35.01	$35.33	$35.33	88,432
2023-11-28	$34.00	$34.25	$33.90	$34.23	$34.23	83,413
2023-11-27	$34.21	$34.28	$34.05	$34.28	$34.28	53,464
2023-11-24	$34.28	$34.47	$34.28	$34.31	$34.31	18,989
2023-11-22	$34.20	$34.40	$34.17	$34.23	$34.23	39,781
2023-11-21	$34.45	$34.53	$34.08	$34.16	$34.16	38,479
2023-11-20	$34.81	$35.16	$34.75	$35.16	$35.16	75,322
2023-11-17	$34.63	$34.74	$34.52	$34.73	$34.73	146,320
2023-11-16	$34.60	$34.65	$34.06	$34.11	$34.11	37,724
2023-11-15	$34.60	$34.90	$34.60	$34.74	$34.74	41,939
2023-11-14	$33.99	$34.25	$33.87	$34.21	$34.21	60,361
2023-11-13	$32.73	$33.00	$32.52	$32.92	$32.92	290,062
2023-11-10	$32.56	$32.80	$32.40	$32.73	$32.73	69,635
2023-11-09	$33.08	$33.18	$32.68	$32.71	$32.71	49,855
2023-11-08	$32.95	$33.07	$32.79	$32.99	$32.99	65,998
2023-11-07	$32.60	$32.77	$32.50	$32.70	$32.70	67,745
2023-11-06	$33.51	$33.54	$33.18	$33.21	$33.21	123,229
2023-11-03	$33.42	$33.66	$33.31	$33.41	$33.41	72,461
2023-11-02	$32.29	$32.54	$32.18	$32.42	$32.42	93,828
2023-11-01	$31.03	$31.53	$31.03	$31.53	$31.53	64,371
2023-10-31	$30.90	$31.14	$30.80	$30.94	$30.94	100,996
2023-10-30	$31.16	$31.48	$31.00	$31.22	$31.22	96,210
2023-10-27	$31.59	$31.59	$31.02	$31.06	$31.06	70,745
2023-10-26	$31.26	$31.36	$31.00	$31.13	$31.13	129,910
2023-10-25	$32.24	$32.38	$32.01	$32.24	$32.24	114,834
2023-10-24	$32.86	$32.89	$32.63	$32.76	$32.76	189,995
2023-10-23	$32.82	$33.40	$32.64	$33.15	$33.15	165,277
2023-10-20	$33.14	$33.33	$33.01	$33.05	$33.05	64,299
2023-10-19	$33.83	$33.89	$33.50	$33.50	$33.50	39,542
2023-10-18	$34.61	$34.63	$34.22	$34.46	$34.46	45,170
2023-10-17	$34.40	$34.76	$34.37	$34.68	$34.68	92,804
2023-10-16	$34.64	$34.78	$34.51	$34.72	$34.72	79,419
2023-10-13	$34.55	$34.55	$34.03	$34.16	$34.16	58,534
2023-10-12	$34.71	$34.80	$34.32	$34.50	$34.50	82,826
2023-10-11	$34.74	$34.96	$34.61	$34.84	$34.84	192,131
2023-10-10	$34.30	$34.50	$34.21	$34.30	$34.30	77,582
2023-10-09	$33.47	$33.47	$33.09	$33.33	$33.33	82,848
2023-10-06	$33.24	$33.96	$33.13	$33.85	$33.85	66,793
2023-10-05	$33.25	$33.37	$33.08	$33.37	$33.37	76,640
2023-10-04	$33.45	$33.67	$33.25	$33.67	$33.67	47,673
2023-10-03	$33.65	$33.70	$33.19	$33.27	$33.27	60,720
2023-10-02	$33.97	$33.98	$33.47	$33.50	$33.50	65,090
2023-09-29	$34.22	$34.30	$33.87	$33.97	$33.97	28,342
2023-09-28	$33.77	$34.42	$33.77	$34.33	$34.33	67,080
2023-09-27	$33.98	$34.12	$33.69	$34.05	$34.05	44,634
2023-09-26	$34.00	$34.10	$33.69	$33.86	$33.86	73,452
2023-09-25	$34.36	$34.53	$34.16	$34.53	$34.53	40,403
2023-09-22	$35.17	$35.35	$35.00	$35.04	$35.04	32,029
2023-09-21	$35.38	$35.55	$35.14	$35.14	$35.14	236,183
2023-09-20	$35.64	$35.89	$35.36	$35.39	$35.39	50,118
2023-09-19	$34.54	$34.87	$34.54	$34.82	$34.82	62,024
2023-09-18	$34.54	$34.54	$34.25	$34.40	$34.40	31,586
2023-09-15	$34.70	$34.72	$34.50	$34.64	$34.64	37,850
2023-09-14	$34.01	$34.21	$33.87	$34.15	$34.15	68,166
2023-09-13	$34.70	$34.94	$34.25	$34.42	$34.42	121,463
2023-09-12	$34.54	$34.81	$34.50	$34.59	$34.59	61,285
2023-09-11	$34.72	$34.72	$34.43	$34.61	$34.61	847,480
2023-09-08	$33.95	$34.29	$33.95	$34.19	$34.19	45,465
2023-09-07	$34.24	$34.28	$33.94	$33.95	$33.95	81,183
2023-09-06	$34.57	$34.59	$34.33	$34.55	$34.55	72,149
2023-09-05	$34.65	$34.65	$34.42	$34.47	$34.47	89,533
2023-09-01	$34.54	$34.54	$33.86	$33.93	$33.93	60,179
2023-08-31	$35.33	$35.35	$35.03	$35.14	$35.14	35,366
2023-08-30	$35.49	$35.69	$35.36	$35.45	$35.45	36,983
2023-08-29	$34.97	$35.55	$34.94	$35.54	$35.54	37,973
2023-08-28	$34.84	$34.98	$34.81	$34.98	$34.98	32,497
2023-08-25	$34.92	$35.11	$34.59	$34.96	$34.96	33,386
2023-08-24	$35.28	$35.32	$34.81	$34.89	$34.89	54,280
2023-08-23	$35.71	$35.78	$35.61	$35.76	$35.76	42,665
2023-08-22	$36.38	$36.39	$36.02	$36.05	$36.05	43,700
2023-08-21	$36.10	$36.27	$35.96	$36.20	$36.20	42,733
2023-08-18	$35.42	$35.71	$35.32	$35.58	$35.58	50,388
2023-08-17	$36.15	$36.16	$35.79	$35.86	$35.86	34,022
2023-08-16	$36.37	$36.53	$36.01	$36.05	$36.05	47,011
2023-08-15	$36.18	$36.35	$36.01	$36.01	$36.01	25,304
2023-08-14	$36.40	$36.62	$36.15	$36.49	$36.49	41,093
2023-08-11	$36.59	$36.82	$36.52	$36.53	$36.53	28,191
2023-08-10	$37.41	$37.72	$37.14	$37.15	$37.15	35,220
2023-08-09	$37.46	$37.46	$37.13	$37.31	$37.31	28,564
2023-08-08	$37.12	$37.43	$37.00	$37.39	$37.39	33,872
2023-08-07	$38.10	$38.20	$37.80	$38.17	$38.17	22,712
2023-08-04	$38.21	$38.47	$37.98	$38.09	$38.09	24,121
2023-08-03	$37.80	$37.87	$37.57	$37.60	$37.60	38,422
2023-08-02	$38.47	$38.62	$38.09	$38.38	$38.38	30,656
2023-08-01	$38.78	$39.03	$38.40	$38.45	$38.45	52,390
2023-07-31	$41.00	$41.00	$40.62	$40.68	$40.68	32,045
2023-07-28	$40.51	$41.03	$40.49	$40.83	$40.83	26,417
2023-07-27	$40.07	$40.43	$39.94	$39.94	$39.94	66,130
2023-07-26	$39.16	$40.00	$39.15	$39.83	$39.83	46,588
2023-07-25	$39.86	$40.00	$39.82	$39.93	$39.93	29,601
2023-07-24	$39.86	$40.17	$39.86	$40.06	$40.06	37,929
2023-07-21	$40.24	$40.24	$39.83	$39.84	$39.84	32,358
2023-07-20	$40.25	$40.42	$39.72	$39.88	$39.88	71,360
2023-07-19	$40.01	$40.15	$39.93	$40.01	$40.01	85,252
2023-07-18	$40.06	$40.27	$40.06	$40.24	$40.24	52,509
2023-07-17	$39.97	$40.19	$39.78	$40.12	$40.12	70,280
2023-07-14	$39.92	$40.17	$39.85	$39.85	$39.85	21,251
2023-07-13	$40.08	$40.21	$39.96	$40.09	$40.09	26,860
2023-07-12	$39.49	$39.99	$39.46	$39.93	$39.93	21,171
2023-07-11	$39.02	$39.27	$38.97	$39.17	$39.17	34,370
2023-07-10	$39.41	$39.53	$39.33	$39.51	$39.51	19,451
2023-07-07	$39.24	$39.39	$39.10	$39.21	$39.21	44,093
2023-07-06	$39.86	$39.86	$39.08	$39.39	$39.39	60,624
2023-07-05	$40.70	$40.81	$40.48	$40.65	$40.65	84,344
2023-07-03	$40.91	$40.98	$40.81	$40.98	$40.98	17,180
2023-06-30	$40.88	$41.16	$40.88	$41.10	$41.10	33,976
2023-06-29	$40.31	$40.42	$40.19	$40.30	$40.30	20,031
2023-06-28	$39.88	$40.16	$39.80	$39.92	$39.92	40,901
2023-06-27	$39.50	$39.70	$39.34	$39.67	$39.67	41,942
2023-06-26	$39.76	$39.80	$39.48	$39.70	$39.70	25,307
2023-06-23	$39.29	$39.60	$39.13	$39.45	$39.45	30,085
2023-06-22	$39.76	$39.97	$39.71	$39.95	$39.95	27,747
2023-06-21	$40.38	$40.38	$40.07	$40.21	$40.21	54,046
2023-06-20	$40.25	$40.36	$40.11	$40.31	$40.31	25,487
2023-06-16	$40.66	$40.88	$40.40	$40.65	$40.65	31,825
2023-06-15	$40.66	$41.20	$40.66	$41.19	$41.19	56,389
2023-06-14	$40.70	$41.00	$40.57	$40.70	$40.70	33,581
2023-06-13	$40.09	$40.40	$40.04	$40.40	$40.40	84,817
2023-06-12	$39.29	$39.54	$39.29	$39.48	$39.48	21,050
2023-06-09	$38.86	$38.87	$38.69	$38.80	$38.80	29,566
2023-06-08	$38.79	$39.00	$38.78	$38.90	$38.90	34,111
2023-06-07	$38.06	$38.24	$38.06	$38.12	$38.12	31,111
2023-06-06	$37.78	$38.15	$37.78	$38.15	$38.15	29,478
2023-06-05	$37.88	$38.18	$37.82	$37.92	$37.92	34,778
2023-06-02	$37.89	$38.06	$37.87	$37.96	$37.96	49,940
2023-06-01	$36.79	$37.30	$36.70	$37.20	$37.20	59,707
2023-05-31	$36.82	$36.86	$35.90	$36.38	$36.38	62,722
2023-05-30	$37.59	$37.71	$37.15	$37.20	$37.20	48,505
2023-05-26	$37.05	$37.39	$36.96	$37.32	$37.32	42,833
2023-05-25	$36.91	$36.91	$36.69	$36.84	$36.84	24,817
2023-05-24	$37.17	$37.17	$36.63	$36.67	$36.67	47,316
2023-05-23	$37.30	$37.61	$37.30	$37.41	$37.41	27,478
2023-05-22	$37.46	$37.67	$37.33	$37.51	$37.51	29,268
2023-05-19	$37.28	$37.34	$37.12	$37.29	$37.29	26,068
2023-05-18	$36.69	$37.21	$36.57	$36.89	$36.89	45,892
2023-05-17	$36.21	$36.36	$36.07	$36.30	$36.30	147,148
2023-05-16	$36.20	$36.20	$35.95	$35.95	$35.95	95,834
2023-05-15	$36.38	$36.41	$36.19	$36.33	$36.33	39,131
2023-05-12	$36.40	$36.40	$35.90	$36.12	$36.12	62,081
2023-05-11	$39.71	$40.23	$38.98	$40.15	$36.97	37,028
2023-05-10	$39.88	$40.16	$39.80	$39.99	$36.82	35,210
2023-05-09	$40.00	$40.30	$39.45	$40.19	$37.01	78,975
2023-05-08	$40.28	$40.38	$39.95	$39.95	$36.78	41,442
2023-05-05	$38.80	$39.75	$38.80	$39.64	$36.50	82,429
2023-05-04	$37.95	$38.25	$37.70	$38.15	$35.13	32,718
2023-05-03	$37.16	$37.75	$37.12	$37.12	$34.18	33,314
2023-05-02	$37.14	$37.16	$36.75	$36.95	$34.02	28,333
2023-05-01	$37.53	$37.53	$37.02	$37.15	$34.21	72,625
2023-04-28	$36.98	$37.45	$36.92	$37.32	$34.36	35,135
2023-04-27	$37.46	$37.47	$36.96	$37.20	$34.25	51,855
2023-04-26	$37.23	$37.39	$37.00	$37.15	$34.21	47,756
2023-04-25	$37.38	$37.38	$36.86	$36.94	$34.01	44,388
2023-04-24	$37.23	$37.51	$37.19	$37.45	$34.48	68,333
2023-04-21	$36.75	$36.98	$36.39	$36.85	$33.93	27,880
2023-04-20	$36.43	$37.12	$36.20	$36.80	$33.88	158,150
2023-04-19	$37.88	$38.14	$37.75	$37.94	$34.93	61,122
2023-04-18	$37.89	$38.11	$37.88	$38.08	$35.06	113,324
2023-04-17	$37.30	$37.67	$37.22	$37.67	$34.68	75,867
2023-04-14	$38.04	$38.22	$37.78	$37.93	$34.92	39,005
2023-04-13	$37.75	$38.02	$37.53	$37.85	$34.85	83,573
2023-04-12	$37.61	$37.79	$37.52	$37.61	$34.63	59,812
2023-04-11	$36.52	$36.77	$36.52	$36.71	$33.80	40,533
2023-04-10	$36.60	$36.60	$35.71	$35.99	$33.14	31,244
2023-04-06	$35.49	$36.01	$35.49	$35.90	$33.06	175,338
2023-04-05	$36.25	$36.25	$35.88	$35.97	$33.12	42,437
2023-04-04	$37.25	$37.36	$36.89	$37.00	$34.07	42,777
2023-04-03	$36.68	$36.79	$36.50	$36.66	$33.75	19,657
2023-03-31	$36.63	$36.63	$36.41	$36.49	$36.49	17,292
2023-03-30	$36.41	$36.61	$36.35	$36.58	$36.58	42,082
2023-03-29	$35.60	$35.81	$35.59	$35.77	$35.77	29,263
2023-03-28	$35.65	$35.86	$35.56	$35.67	$35.67	40,260
2023-03-27	$35.74	$35.74	$35.42	$35.50	$35.50	36,767
2023-03-24	$34.88	$35.17	$34.70	$35.13	$35.13	32,741
2023-03-23	$35.59	$35.90	$35.26	$35.38	$35.38	33,295
2023-03-22	$35.36	$35.77	$35.20	$35.20	$35.20	46,347
2023-03-21	$34.95	$35.18	$34.85	$35.11	$35.11	52,172
2023-03-20	$33.90	$34.29	$33.90	$34.29	$34.29	61,607
2023-03-17	$33.50	$33.76	$33.24	$33.64	$33.64	65,615
2023-03-16	$33.30	$34.02	$33.29	$34.02	$34.02	50,997
2023-03-15	$32.97	$33.75	$32.96	$33.70	$33.70	72,830
2023-03-14	$33.89	$34.18	$33.78	$34.12	$34.12	27,865
2023-03-13	$33.73	$33.97	$33.62	$33.86	$33.86	42,359
2023-03-10	$34.59	$34.94	$34.44	$34.51	$34.51	35,506
2023-03-09	$34.95	$35.18	$34.70	$34.76	$34.76	44,988
2023-03-08	$35.51	$35.73	$35.34	$35.37	$35.37	208,377
2023-03-07	$36.00	$36.00	$35.33	$35.36	$35.36	16,107
2023-03-06	$36.02	$36.13	$35.95	$35.99	$35.99	39,635
2023-03-03	$35.91	$36.07	$35.64	$36.02	$36.02	38,227
2023-03-02	$34.76	$35.21	$34.75	$35.14	$35.14	37,025
2023-03-01	$35.48	$35.57	$35.19	$35.26	$35.26	28,710
2023-02-28	$34.87	$34.87	$34.39	$34.41	$34.41	23,733
2023-02-27	$34.69	$34.88	$34.60	$34.72	$34.72	52,360
2023-02-24	$34.50	$34.60	$34.13	$34.20	$34.20	24,656
2023-02-23	$35.20	$35.37	$35.03	$35.32	$35.32	19,230
2023-02-22	$34.84	$34.97	$34.66	$34.75	$34.75	43,617
2023-02-21	$35.05	$35.20	$34.89	$35.01	$35.01	43,991
2023-02-17	$35.34	$35.67	$35.23	$35.61	$35.61	29,910
2023-02-16	$35.00	$35.50	$34.92	$35.18	$35.18	32,475
2023-02-15	$35.13	$35.43	$35.07	$35.43	$35.43	18,695
2023-02-14	$34.85	$35.29	$34.77	$35.15	$35.15	30,320
2023-02-13	$34.90	$35.00	$34.80	$34.91	$34.91	60,081
2023-02-10	$34.89	$34.89	$34.68	$34.86	$34.86	25,361
2023-02-09	$35.54	$35.66	$35.29	$35.36	$35.36	51,773
2023-02-08	$35.03	$35.09	$34.75	$34.80	$34.80	38,749
2023-02-07	$34.64	$35.01	$34.42	$34.84	$34.84	91,500
2023-02-06	$34.74	$34.87	$34.52	$34.59	$34.59	1,088,758
2023-02-03	$35.22	$35.42	$34.92	$34.97	$34.97	178,604
2023-02-02	$35.49	$35.90	$35.26	$35.51	$35.51	149,176
2023-02-01	$34.09	$35.15	$34.09	$35.05	$35.05	71,143
2023-01-31	$33.44	$33.85	$33.37	$33.85	$33.85	32,624
2023-01-30	$33.24	$33.31	$32.99	$32.99	$32.99	34,934
2023-01-27	$33.51	$33.75	$33.50	$33.63	$33.63	41,841
2023-01-26	$33.50	$33.65	$33.36	$33.65	$33.65	36,868
2023-01-25	$33.16	$33.51	$33.14	$33.46	$33.46	50,847
2023-01-24	$32.96	$33.41	$32.81	$33.25	$33.25	44,910
2023-01-23	$32.83	$33.28	$32.81	$33.22	$33.22	104,006
2023-01-20	$32.39	$32.69	$32.25	$32.69	$32.69	97,638
2023-01-19	$32.46	$32.70	$32.38	$32.65	$32.65	71,450
2023-01-18	$33.25	$33.30	$32.73	$32.83	$32.83	71,782
2023-01-17	$33.09	$33.37	$33.00	$33.09	$33.09	75,951
2023-01-13	$32.97	$33.23	$32.90	$33.21	$33.21	60,146
2023-01-12	$33.53	$33.82	$33.22	$33.76	$33.76	55,742
2023-01-11	$32.75	$33.02	$32.67	$32.97	$32.97	352,637
2023-01-10	$32.42	$32.51	$32.16	$32.48	$32.48	47,201
2023-01-09	$32.11	$32.36	$31.91	$31.91	$31.91	145,402
2023-01-06	$30.93	$31.91	$30.86	$31.84	$31.84	35,521
2023-01-05	$31.19	$31.32	$31.14	$31.21	$31.21	45,403
2023-01-04	$30.94	$31.09	$30.77	$30.95	$30.95	63,223
2023-01-03	$30.38	$30.46	$30.08	$30.24	$30.24	47,469
2022-12-30	$29.77	$29.77	$29.45	$29.66	$29.66	41,317
2022-12-29	$29.62	$29.84	$29.62	$29.80	$29.80	39,699
2022-12-28	$29.56	$29.56	$29.27	$29.29	$29.29	36,715
2022-12-27	$29.62	$29.68	$29.55	$29.56	$29.56	29,401
2022-12-23	$29.51	$29.70	$29.43	$29.55	$29.55	42,654
2022-12-22	$29.51	$29.51	$29.18	$29.42	$29.42	74,463
2022-12-21	$29.68	$29.79	$29.58	$29.62	$29.62	56,482
2022-12-20	$29.43	$29.63	$29.40	$29.48	$29.48	39,964
2022-12-19	$29.59	$29.70	$29.38	$29.43	$29.43	39,072
2022-12-16	$29.30	$29.37	$28.98	$29.12	$29.12	70,929
2022-12-15	$29.58	$29.58	$29.20	$29.40	$29.40	27,263
2022-12-14	$29.62	$29.96	$29.50	$29.66	$29.66	53,165
2022-12-13	$30.29	$30.30	$29.54	$29.68	$29.68	51,089
2022-12-12	$29.86	$29.86	$29.54	$29.67	$29.67	96,706
2022-12-09	$29.61	$29.78	$29.42	$29.55	$29.55	104,266
2022-12-08	$29.19	$29.28	$28.96	$29.25	$29.25	28,971
2022-12-07	$29.82	$29.90	$29.55	$29.72	$29.72	28,406
2022-12-06	$30.25	$30.25	$29.52	$29.65	$29.65	61,835
2022-12-05	$30.28	$30.36	$29.93	$29.98	$29.98	32,094
2022-12-02	$29.83	$30.11	$29.74	$30.05	$30.05	41,695
2022-12-01	$30.00	$30.15	$29.69	$29.90	$29.90	74,076
2022-11-30	$29.75	$30.32	$29.50	$30.30	$30.30	39,530
2022-11-29	$29.09	$29.44	$29.09	$29.33	$29.33	34,479
2022-11-28	$29.00	$29.17	$28.69	$28.75	$28.75	25,127
2022-11-25	$29.12	$29.24	$28.94	$29.24	$29.24	14,490
2022-11-23	$28.75	$29.24	$28.75	$29.12	$29.12	49,032
2022-11-22	$28.73	$29.08	$28.71	$29.08	$29.08	35,196
2022-11-21	$28.79	$28.79	$28.54	$28.68	$28.68	38,547
2022-11-18	$28.95	$29.11	$28.85	$29.00	$29.00	23,610
2022-11-17	$28.32	$28.63	$28.23	$28.63	$28.63	34,676
2022-11-16	$28.61	$28.75	$28.35	$28.64	$28.64	22,910
2022-11-15	$29.60	$29.60	$28.75	$29.22	$29.22	58,047
2022-11-14	$29.33	$29.58	$29.19	$29.20	$29.20	33,880
2022-11-11	$28.82	$29.36	$28.76	$29.29	$29.29	31,815
2022-11-10	$27.67	$28.28	$27.67	$28.28	$28.28	39,220
2022-11-09	$26.76	$26.98	$26.60	$26.61	$26.61	37,805
2022-11-08	$26.98	$27.16	$26.83	$27.03	$27.03	44,944
2022-11-07	$26.92	$27.21	$26.86	$27.08	$27.08	53,930
2022-11-04	$26.06	$26.59	$25.98	$26.59	$26.59	94,368
2022-11-03	$24.76	$25.14	$24.57	$24.85	$24.85	55,152
2022-11-02	$26.34	$26.89	$26.19	$26.30	$26.30	46,342
2022-11-01	$26.79	$26.90	$26.31	$26.55	$26.55	97,606
2022-10-31	$26.24	$26.49	$26.17	$26.27	$26.27	52,374
2022-10-28	$26.45	$26.68	$26.35	$26.64	$26.64	50,134
2022-10-27	$26.62	$26.77	$26.42	$26.55	$26.55	29,007
2022-10-26	$26.32	$26.70	$26.23	$26.56	$26.56	52,278
2022-10-25	$25.79	$26.18	$25.79	$26.18	$26.18	94,654
2022-10-24	$25.73	$25.94	$25.58	$25.78	$25.78	65,699
2022-10-21	$25.16	$25.87	$25.04	$25.80	$25.80	43,182
2022-10-20	$25.54	$25.74	$25.15	$25.18	$25.18	80,593
2022-10-19	$25.38	$25.53	$25.25	$25.46	$25.46	138,282
2022-10-18	$25.87	$25.91	$25.38	$25.69	$25.69	139,593
2022-10-17	$25.06	$25.20	$25.01	$25.18	$25.18	105,207
2022-10-14	$24.68	$24.76	$24.23	$24.33	$24.33	92,935
2022-10-13	$23.41	$24.66	$23.32	$24.58	$24.58	145,215
2022-10-12	$23.56	$23.78	$23.48	$23.68	$23.68	105,466
2022-10-11	$23.25	$23.74	$23.06	$23.35	$23.35	258,449
2022-10-10	$23.47	$23.71	$23.25	$23.52	$23.52	115,264
2022-10-07	$23.51	$23.60	$23.14	$23.30	$23.30	115,579
2022-10-06	$23.65	$23.79	$23.50	$23.61	$23.61	83,147
2022-10-05	$23.35	$23.92	$23.23	$23.77	$23.77	129,053
2022-10-04	$23.82	$24.35	$23.82	$24.35	$24.35	381,207
2022-10-03	$23.01	$23.30	$22.85	$23.27	$23.27	208,256
2022-09-30	$22.49	$22.95	$22.49	$22.64	$22.64	204,569
2022-09-29	$22.62	$22.78	$22.27	$22.78	$22.78	451,498
2022-09-28	$22.84	$23.56	$22.84	$23.56	$23.56	146,974
2022-09-27	$23.19	$23.34	$22.71	$22.89	$22.89	373,844
2022-09-26	$23.22	$23.61	$23.02	$23.10	$23.10	240,373
2022-09-23	$23.45	$23.47	$23.03	$23.22	$23.22	195,733
2022-09-22	$24.43	$24.61	$24.20	$24.61	$24.61	69,009
2022-09-21	$24.71	$25.11	$24.43	$24.76	$24.76	167,152
2022-09-20	$25.25	$25.27	$24.58	$24.89	$24.89	122,871
2022-09-19	$24.82	$25.43	$24.75	$25.40	$25.40	218,658
2022-09-16	$24.55	$24.98	$24.49	$24.98	$24.98	118,424
2022-09-15	$24.66	$25.03	$24.55	$24.85	$24.85	81,726
2022-09-14	$24.74	$24.94	$24.59	$24.92	$24.92	254,256
2022-09-13	$25.20	$25.45	$24.65	$24.65	$24.65	180,456
2022-09-12	$25.48	$25.65	$25.38	$25.57	$25.57	212,221
2022-09-09	$24.64	$24.86	$24.56	$24.83	$24.83	402,374
2022-09-08	$24.11	$24.29	$23.85	$24.27	$24.27	209,191
2022-09-07	$24.16	$24.84	$24.16	$24.83	$24.83	180,858
2022-09-06	$24.16	$24.16	$23.81	$23.86	$23.86	138,624
2022-09-02	$25.00	$25.13	$24.00	$24.14	$24.14	126,716
2022-09-01	$24.24	$24.44	$23.95	$24.44	$24.44	133,083
2022-08-31	$24.57	$24.72	$24.45	$24.53	$24.53	127,137
2022-08-30	$24.93	$24.93	$24.41	$24.52	$24.52	489,117
2022-08-29	$24.37	$24.63	$24.34	$24.51	$24.51	237,532
2022-08-26	$25.16	$25.16	$24.10	$24.19	$24.19	125,805
2022-08-25	$24.71	$24.97	$24.60	$24.95	$24.95	139,178
2022-08-24	$24.50	$24.88	$24.41	$24.69	$24.69	111,753
2022-08-23	$24.69	$24.96	$24.64	$24.78	$24.78	275,150
2022-08-22	$24.57	$24.60	$24.13	$24.18	$24.18	336,258
2022-08-19	$25.72	$25.73	$25.40	$25.51	$25.51	98,515
2022-08-18	$26.38	$26.40	$26.20	$26.33	$26.33	49,143
2022-08-17	$26.51	$26.52	$26.24	$26.41	$26.41	59,200
2022-08-16	$26.66	$27.09	$26.65	$27.02	$27.02	112,455
2022-08-15	$26.44	$26.65	$26.44	$26.51	$26.51	83,877
2022-08-12	$26.97	$27.10	$26.65	$27.10	$27.10	80,944
2022-08-11	$26.72	$26.92	$26.68	$26.80	$26.80	52,567
2022-08-10	$26.71	$27.05	$26.61	$26.89	$26.89	112,698
2022-08-09	$26.53	$26.53	$26.17	$26.26	$26.26	128,411
2022-08-08	$26.43	$26.66	$26.40	$26.48	$26.48	74,104
2022-08-05	$25.91	$26.18	$25.86	$26.14	$26.14	56,309
2022-08-04	$26.42	$26.42	$25.93	$26.04	$26.04	72,961
2022-08-03	$25.75	$26.30	$25.63	$26.10	$26.10	112,079
2022-08-02	$27.50	$27.78	$27.28	$27.59	$27.59	51,487
2022-08-01	$27.29	$27.55	$27.20	$27.28	$27.28	61,555
2022-07-29	$26.83	$27.30	$26.76	$27.30	$27.30	55,895
2022-07-28	$26.53	$26.81	$26.32	$26.79	$26.79	111,711
2022-07-27	$25.89	$26.28	$25.75	$26.26	$26.26	96,859
2022-07-26	$25.68	$25.87	$25.53	$25.63	$25.63	206,039
2022-07-25	$26.80	$26.82	$26.44	$26.70	$26.70	126,802
2022-07-22	$26.34	$26.46	$26.05	$26.17	$26.17	86,439
2022-07-21	$26.00	$26.33	$25.86	$26.33	$26.33	89,186
2022-07-20	$26.81	$26.81	$26.15	$26.33	$26.33	183,818
2022-07-19	$26.29	$27.07	$26.29	$26.82	$26.82	199,651
2022-07-18	$25.69	$25.83	$25.50	$25.63	$25.63	277,947
2022-07-15	$24.87	$25.35	$24.71	$25.22	$25.22	82,423
2022-07-14	$24.08	$24.41	$23.78	$24.34	$24.34	110,876
2022-07-13	$24.44	$24.64	$24.16	$24.58	$24.58	87,121
2022-07-12	$24.52	$25.06	$24.52	$24.84	$24.84	117,967
2022-07-11	$25.23	$25.23	$24.74	$24.80	$24.80	126,061
2022-07-08	$25.57	$25.83	$25.38	$25.83	$25.83	92,733
2022-07-07	$25.41	$25.61	$25.31	$25.40	$25.40	134,310
2022-07-06	$24.45	$24.53	$24.25	$24.43	$24.43	292,705
2022-07-05	$24.65	$24.90	$24.43	$24.89	$24.89	138,791
2022-07-01	$25.41	$25.90	$25.27	$25.88	$25.88	68,118
2022-06-30	$25.14	$25.87	$24.95	$25.79	$25.79	90,802
2022-06-29	$26.24	$26.24	$25.93	$25.99	$25.99	153,241
2022-06-28	$27.09	$27.29	$26.59	$26.59	$26.59	141,953
2022-06-27	$26.76	$26.97	$26.59	$26.70	$26.70	143,756
2022-06-24	$25.94	$26.70	$25.90	$26.70	$26.70	127,075
2022-06-23	$27.18	$27.22	$26.18	$26.54	$26.54	114,624
2022-06-22	$27.40	$27.90	$27.40	$27.67	$27.67	78,501
2022-06-21	$28.15	$28.15	$27.84	$27.89	$27.89	65,535
2022-06-17	$27.07	$27.35	$26.86	$27.16	$27.16	75,025
2022-06-16	$27.07	$27.32	$26.78	$27.00	$27.00	87,997
2022-06-15	$27.71	$28.01	$27.43	$27.92	$27.92	81,809
2022-06-14	$27.29	$27.38	$26.77	$26.92	$26.92	85,105
2022-06-13	$27.42	$27.52	$26.97	$27.06	$27.06	78,537
2022-06-10	$28.58	$28.59	$28.13	$28.35	$28.35	55,653
2022-06-09	$29.37	$29.50	$29.09	$29.09	$29.09	64,728
2022-06-08	$29.81	$30.03	$29.62	$29.64	$29.64	31,211
2022-06-07	$29.32	$29.69	$29.25	$29.62	$29.62	34,240
2022-06-06	$30.02	$30.02	$29.69	$29.76	$29.76	39,199
2022-06-03	$29.88	$29.92	$29.62	$29.62	$29.62	107,722
2022-06-02	$29.93	$30.34	$29.89	$30.29	$30.29	34,793
2022-06-01	$29.61	$29.63	$29.12	$29.33	$29.33	52,344
2022-05-31	$28.86	$29.08	$28.68	$29.03	$29.03	58,807
2022-05-27	$28.83	$29.06	$28.83	$29.00	$29.00	58,316
2022-05-26	$28.42	$28.85	$28.42	$28.85	$28.85	47,055
2022-05-25	$27.78	$28.34	$27.78	$28.33	$28.33	86,328
2022-05-24	$28.22	$28.23	$27.65	$28.23	$28.23	93,075
2022-05-23	$27.74	$27.97	$27.70	$27.92	$27.92	126,241
2022-05-20	$27.79	$27.79	$27.03	$27.43	$27.43	54,872
2022-05-19	$27.14	$27.81	$27.14	$27.59	$27.59	58,673
2022-05-18	$27.63	$27.63	$26.93	$26.93	$26.93	41,991
2022-05-17	$27.76	$27.86	$27.49	$27.86	$27.86	64,609
2022-05-16	$26.86	$27.32	$26.68	$27.18	$27.18	81,618
2022-05-13	$26.83	$27.18	$26.79	$26.92	$26.92	75,661
2022-05-12	$26.10	$26.47	$25.95	$26.25	$26.25	96,409
2022-05-11	$28.80	$29.27	$28.52	$28.90	$27.33	130,141
2022-05-10	$27.97	$28.28	$27.63	$27.98	$26.46	119,455
2022-05-09	$27.58	$27.94	$27.48	$27.50	$26.00	76,353
2022-05-06	$27.95	$28.05	$27.72	$27.90	$26.37	142,489
2022-05-05	$28.14	$28.14	$27.15	$27.49	$25.99	136,151
2022-05-04	$28.24	$28.82	$27.95	$28.78	$27.21	78,282
2022-05-03	$27.99	$28.16	$27.57	$28.04	$26.51	87,018
2022-05-02	$27.17	$27.65	$27.00	$27.25	$25.76	125,690
2022-04-29	$27.46	$27.66	$27.17	$27.17	$25.69	66,994
2022-04-28	$27.47	$27.67	$26.87	$27.66	$26.15	87,673
2022-04-27	$26.93	$27.15	$26.62	$26.88	$25.42	62,475
2022-04-26	$27.92	$27.92	$26.86	$26.86	$25.40	106,720
2022-04-25	$28.27	$28.27	$27.58	$28.10	$26.57	97,609
2022-04-22	$28.62	$28.64	$28.19	$28.36	$26.81	69,066
2022-04-21	$29.25	$29.29	$28.55	$28.55	$26.99	44,364
2022-04-20	$28.91	$28.94	$28.60	$28.60	$27.04	51,777
2022-04-19	$27.81	$28.30	$27.81	$28.30	$26.76	167,583
2022-04-18	$27.34	$27.60	$27.18	$27.20	$25.72	68,544
2022-04-14	$27.59	$27.59	$27.33	$27.36	$25.87	64,167
2022-04-13	$27.08	$27.71	$27.06	$27.69	$26.18	115,644
2022-04-12	$27.74	$27.88	$27.16	$27.23	$25.75	132,802
2022-04-11	$27.69	$27.76	$27.27	$27.27	$25.78	74,719
2022-04-08	$27.67	$27.98	$27.56	$27.76	$26.25	62,100
2022-04-07	$27.95	$28.03	$27.50	$27.81	$26.29	62,893
2022-04-06	$27.54	$27.86	$27.22	$27.74	$26.23	103,453
2022-04-05	$28.72	$28.77	$28.15	$28.31	$26.77	86,108
2022-04-04	$29.15	$29.39	$29.13	$29.29	$27.69	86,359
2022-04-01	$29.31	$29.31	$28.95	$29.22	$27.63	83,491
2022-03-31	$29.23	$29.31	$28.80	$28.80	$27.23	85,170
2022-03-30	$30.04	$30.13	$29.72	$29.87	$28.24	100,953
2022-03-29	$30.88	$30.95	$30.24	$30.57	$28.90	121,964
2022-03-28	$28.92	$29.00	$28.61	$29.00	$27.42	77,588
2022-03-25	$28.60	$28.75	$28.44	$28.75	$27.18	80,523
2022-03-24	$28.46	$28.92	$28.40	$28.89	$27.31	70,326
2022-03-23	$28.69	$28.94	$28.51	$28.53	$26.98	68,102
2022-03-22	$29.09	$29.30	$28.90	$29.18	$27.59	125,685
2022-03-21	$28.60	$28.67	$28.25	$28.44	$26.89	80,143
2022-03-18	$27.65	$28.22	$27.61	$28.13	$26.60	90,562
2022-03-17	$28.02	$28.57	$27.90	$28.42	$26.87	161,190
2022-03-16	$28.21	$29.13	$28.19	$28.97	$27.39	132,818
2022-03-15	$27.20	$27.78	$26.97	$27.55	$26.04	315,644
2022-03-14	$27.14	$27.51	$27.01	$27.13	$25.65	227,662
2022-03-11	$27.50	$27.50	$26.21	$26.24	$24.81	238,944
2022-03-10	$26.49	$26.75	$26.18	$26.61	$25.16	218,229
2022-03-09	$27.86	$28.60	$27.63	$28.05	$26.52	193,528
2022-03-08	$26.21	$27.20	$25.51	$26.51	$25.07	378,752
2022-03-07	$26.42	$26.43	$24.97	$25.17	$23.80	281,686
2022-03-04	$26.98	$26.98	$26.36	$26.61	$25.16	195,505
2022-03-03	$29.99	$29.99	$28.25	$28.45	$26.90	197,551
2022-03-02	$30.00	$30.23	$29.71	$29.85	$28.22	115,833
2022-03-01	$31.65	$31.65	$30.21	$30.43	$28.77	141,801
2022-02-28	$31.57	$32.47	$31.57	$31.88	$30.14	100,030
2022-02-25	$32.94	$33.27	$32.68	$33.27	$31.46	81,813
2022-02-24	$31.93	$32.62	$31.34	$32.55	$30.78	109,965
2022-02-23	$35.21	$35.25	$34.23	$34.26	$32.39	40,875
2022-02-22	$34.82	$34.83	$33.96	$34.31	$32.44	45,740
2022-02-18	$36.29	$36.43	$35.93	$36.08	$34.11	32,448
2022-02-17	$36.40	$36.46	$36.08	$36.12	$34.15	30,271
2022-02-16	$35.53	$35.97	$35.53	$35.92	$33.96	20,749
2022-02-15	$35.87	$36.03	$35.75	$35.90	$33.94	46,942
2022-02-14	$34.89	$35.04	$34.52	$34.84	$32.94	56,827
2022-02-11	$36.11	$36.34	$35.26	$35.45	$33.52	30,674
2022-02-10	$35.29	$35.81	$35.09	$35.22	$33.30	33,144
2022-02-09	$35.61	$35.80	$35.57	$35.70	$33.75	36,479
2022-02-08	$34.17	$34.42	$34.08	$34.39	$32.52	48,893
2022-02-07	$34.47	$34.53	$34.20	$34.31	$32.44	25,357
2022-02-04	$34.34	$34.67	$34.01	$34.48	$32.60	35,591
2022-02-03	$35.65	$35.88	$35.52	$35.59	$33.65	39,148
2022-02-02	$35.59	$35.61	$35.26	$35.45	$33.52	34,775
2022-02-01	$35.44	$35.53	$35.30	$35.53	$33.59	26,778
2022-01-31	$34.54	$35.06	$34.50	$35.05	$33.14	34,151
2022-01-28	$34.02	$34.58	$33.92	$34.58	$32.70	53,257
2022-01-27	$35.30	$35.38	$34.55	$34.82	$32.92	37,681
2022-01-26	$35.49	$35.64	$34.96	$35.14	$33.22	113,060
2022-01-25	$34.54	$35.07	$34.33	$34.81	$32.91	44,164
2022-01-24	$34.69	$35.23	$34.12	$35.23	$33.31	88,478
2022-01-21	$35.80	$36.20	$35.70	$35.73	$33.78	39,441
2022-01-20	$36.49	$36.84	$36.19	$36.22	$34.25	58,862
2022-01-19	$37.56	$37.56	$36.86	$37.45	$35.41	88,434
2022-01-18	$37.76	$37.76	$37.35	$37.45	$35.41	88,434
2022-01-14	$37.77	$38.09	$37.68	$37.99	$35.92	41,529
2022-01-13	$37.71	$37.90	$37.43	$37.43	$35.39	40,669
2022-01-12	$37.36	$37.50	$37.00	$37.39	$35.35	124,282
2022-01-11	$36.96	$37.35	$36.87	$37.32	$35.29	45,708
2022-01-10	$36.98	$37.07	$36.44	$36.89	$34.87	51,254
2022-01-07	$36.21	$36.32	$36.05	$36.26	$34.28	35,404
2022-01-06	$36.52	$36.52	$36.09	$36.32	$34.34	109,347
2022-01-05	$36.12	$36.46	$35.79	$35.79	$33.84	69,992
2022-01-04	$35.36	$35.71	$35.15	$35.59	$33.65	54,365
2022-01-03	$34.28	$34.61	$34.28	$34.56	$32.68	47,341
2021-12-31	$33.34	$33.65	$33.32	$33.40	$31.58	29,472
2021-12-30	$33.55	$33.63	$33.25	$33.45	$31.63	40,596
2021-12-29	$33.69	$33.86	$33.69	$33.86	$32.01	29,609
2021-12-28	$34.03	$34.03	$33.85	$33.92	$32.07	31,827
2021-12-27	$33.95	$34.11	$33.89	$34.09	$32.23	45,775
2021-12-23	$33.54	$33.85	$33.44	$33.79	$31.95	38,426
2021-12-22	$32.69	$33.17	$32.69	$33.17	$31.36	46,030
2021-12-21	$32.63	$33.10	$32.61	$33.05	$31.25	63,496
2021-12-20	$32.37	$32.45	$32.10	$32.27	$30.51	71,587
2021-12-17	$32.92	$32.92	$32.49	$32.52	$30.75	44,730
2021-12-16	$33.95	$33.96	$33.63	$33.64	$31.81	64,813
2021-12-15	$33.45	$33.70	$33.09	$33.65	$31.82	89,530
2021-12-14	$33.40	$33.59	$33.19	$33.32	$31.50	39,351
2021-12-13	$34.03	$34.21	$33.82	$33.82	$31.98	38,555
2021-12-10	$33.76	$33.96	$33.65	$33.91	$32.06	28,840
2021-12-09	$34.26	$34.26	$33.89	$33.97	$32.12	24,748
2021-12-08	$34.21	$34.62	$34.11	$34.61	$32.72	149,339
2021-12-07	$33.69	$34.16	$33.69	$34.12	$32.26	147,998
2021-12-06	$33.23	$33.45	$33.10	$33.33	$31.51	50,676
2021-12-03	$33.28	$33.64	$32.77	$33.06	$31.26	57,686
2021-12-02	$33.41	$33.69	$33.33	$33.55	$31.72	65,215
2021-12-01	$33.36	$33.66	$32.63	$32.63	$30.85	109,335
2021-11-30	$32.39	$32.40	$31.88	$32.14	$30.39	93,986
2021-11-29	$32.58	$32.73	$32.09	$32.46	$30.69	87,032
2021-11-26	$32.56	$32.73	$32.26	$32.36	$30.60	51,950
2021-11-24	$34.48	$34.68	$34.37	$34.68	$32.79	58,612
2021-11-23	$35.35	$35.68	$35.35	$35.57	$33.63	35,530
2021-11-22	$35.47	$35.69	$35.46	$35.46	$33.53	33,312
2021-11-19	$35.17	$35.36	$35.01	$35.06	$33.15	25,407
2021-11-18	$35.54	$35.80	$35.42	$35.78	$33.83	70,324
2021-11-17	$35.27	$35.46	$35.27	$35.39	$33.46	39,402
2021-11-16	$35.30	$35.46	$35.20	$35.21	$33.29	49,631
2021-11-15	$35.71	$35.71	$35.39	$35.40	$33.47	28,527
2021-11-12	$35.49	$35.60	$35.39	$35.52	$33.58	31,891
2021-11-11	$35.40	$35.40	$35.25	$35.32	$33.39	34,704
2021-11-10	$35.22	$35.35	$35.01	$35.05	$33.14	51,113
2021-11-09	$35.18	$35.20	$35.00	$35.03	$33.12	42,379
2021-11-08	$35.35	$35.40	$35.13	$35.24	$33.31	92,952
2021-11-05	$35.42	$35.48	$35.20	$35.48	$33.55	67,130
2021-11-04	$35.00	$35.07	$34.45	$34.75	$32.86	38,213
2021-11-03	$34.34	$34.97	$34.31	$34.88	$32.98	47,614
2021-11-02	$34.15	$34.30	$34.00	$34.30	$32.43	44,497
2021-11-01	$33.87	$34.30	$33.84	$34.30	$32.43	44,497
2021-10-29	$33.87	$33.93	$33.65	$33.80	$31.96	32,079
2021-10-28	$34.01	$34.19	$33.90	$34.12	$32.26	678,188
2021-10-27	$34.25	$34.46	$34.25	$34.33	$32.46	28,882
2021-10-26	$34.49	$34.52	$34.13	$34.25	$32.38	41,462
2021-10-25	$34.00	$34.00	$33.82	$34.00	$32.15	54,569
2021-10-22	$33.37	$33.41	$33.18	$33.35	$31.53	27,863
2021-10-21	$33.03	$33.15	$32.70	$32.74	$30.96	23,257
2021-10-20	$32.51	$33.02	$32.41	$32.95	$31.15	34,515
2021-10-19	$33.37	$33.51	$33.18	$33.23	$31.42	242,934
2021-10-18	$33.47	$33.71	$33.29	$33.65	$31.82	189,881
2021-10-15	$33.87	$33.95	$33.68	$33.94	$32.09	21,650
2021-10-14	$33.46	$33.55	$33.40	$33.49	$31.66	25,210
2021-10-13	$33.49	$33.49	$33.09	$33.27	$31.46	26,543
2021-10-12	$33.45	$33.49	$33.22	$33.36	$31.54	23,824
2021-10-11	$33.35	$33.50	$33.22	$33.29	$31.48	39,033
2021-10-08	$32.55	$32.79	$32.52	$32.63	$30.85	30,869
2021-10-07	$32.20	$32.31	$32.10	$32.24	$30.48	46,848
2021-10-06	$31.51	$31.73	$31.34	$31.73	$30.00	64,582
2021-10-05	$32.41	$32.47	$32.18	$32.41	$30.65	115,546
2021-10-04	$32.54	$32.71	$32.35	$32.43	$30.66	46,311
2021-10-01	$32.56	$32.75	$32.18	$32.74	$30.96	56,239
2021-09-30	$32.13	$33.30	$31.85	$32.70	$30.92	75,360
2021-09-29	$32.82	$32.83	$32.59	$32.62	$30.84	51,369
2021-09-28	$32.84	$33.01	$32.16	$32.33	$30.57	40,501
2021-09-27	$32.26	$32.40	$32.14	$32.30	$30.54	42,037
2021-09-24	$31.99	$31.99	$31.77	$31.94	$30.20	35,816
2021-09-23	$31.85	$32.02	$31.82	$31.95	$30.21	50,545
2021-09-22	$31.62	$32.00	$31.62	$31.77	$30.04	37,699
2021-09-21	$30.95	$31.07	$30.75	$30.96	$29.27	56,128
2021-09-20	$30.41	$30.63	$30.17	$30.50	$28.84	57,933
2021-09-17	$31.98	$31.98	$31.40	$31.48	$29.76	49,236
2021-09-16	$32.65	$32.65	$32.25	$32.39	$30.62	35,448
2021-09-15	$32.65	$32.96	$32.60	$32.94	$31.14	43,809
2021-09-14	$32.68	$32.70	$32.29	$32.36	$30.60	64,596
2021-09-13	$32.05	$32.20	$32.00	$32.20	$30.45	48,407
2021-09-10	$31.30	$31.40	$31.03	$31.10	$29.40	53,563
2021-09-09	$31.09	$31.14	$30.91	$30.95	$29.26	34,646
2021-09-08	$31.14	$31.22	$30.91	$31.07	$29.38	47,673
2021-09-07	$31.79	$31.97	$31.70	$31.73	$30.00	32,372
2021-09-03	$31.59	$31.76	$31.39	$31.48	$29.76	30,142
2021-09-02	$31.54	$31.58	$31.35	$31.41	$29.69	28,611
2021-09-01	$31.50	$31.56	$31.33	$31.44	$29.73	34,099
2021-08-31	$31.64	$31.77	$31.51	$31.76	$30.03	36,225
2021-08-30	$31.26	$31.26	$31.08	$31.15	$29.45	28,996
2021-08-27	$30.80	$30.87	$30.50	$30.85	$29.17	23,120
2021-08-26	$30.60	$30.70	$30.44	$30.47	$28.81	31,811
2021-08-25	$30.87	$30.87	$30.59	$30.59	$28.92	37,850
2021-08-24	$30.66	$30.91	$30.66	$30.80	$29.12	66,750
2021-08-23	$30.16	$30.25	$29.99	$30.13	$28.49	46,838
2021-08-20	$29.78	$30.13	$29.63	$30.08	$28.44	35,784
2021-08-19	$30.32	$30.32	$30.10	$30.26	$28.61	44,216
2021-08-18	$30.99	$31.32	$30.92	$31.00	$29.31	44,368
2021-08-17	$31.64	$31.64	$31.30	$31.45	$29.74	42,494
2021-08-16	$32.18	$32.31	$31.86	$32.28	$30.52	88,979
2021-08-13	$32.58	$32.86	$32.58	$32.72	$30.94	72,885
2021-08-12	$32.40	$32.72	$32.35	$32.63	$30.85	52,840
2021-08-11	$32.15	$32.37	$32.15	$32.28	$30.52	34,255
2021-08-10	$32.13	$32.15	$31.92	$32.10	$30.35	66,370
2021-08-09	$32.06	$32.14	$31.83	$32.09	$30.34	64,224
2021-08-06	$32.37	$32.37	$32.17	$32.21	$30.45	14,514
2021-08-05	$31.81	$32.12	$31.81	$32.02	$30.27	16,238
2021-08-04	$32.31	$32.37	$32.05	$32.13	$30.38	31,844
2021-08-03	$32.17	$32.17	$31.82	$32.04	$30.29	72,002
2021-08-02	$33.68	$33.89	$33.47	$33.54	$31.71	21,090
2021-07-30	$33.25	$33.45	$33.10	$33.18	$31.37	33,689
2021-07-29	$33.53	$33.70	$33.47	$33.64	$31.81	28,809
2021-07-28	$33.03	$33.06	$32.79	$33.02	$31.22	24,138
2021-07-27	$33.01	$33.17	$32.81	$33.17	$31.36	38,739
2021-07-26	$33.48	$33.69	$33.26	$33.69	$31.85	29,763
2021-07-23	$33.70	$33.70	$33.47	$33.57	$31.74	40,597
2021-07-22	$33.23	$33.39	$32.74	$32.75	$30.97	112,011
2021-07-21	$33.12	$33.50	$33.06	$33.24	$31.43	25,482
2021-07-20	$32.32	$32.89	$32.20	$32.81	$31.02	50,755
2021-07-19	$32.71	$32.73	$32.30	$32.50	$30.73	50,703
2021-07-16	$34.23	$34.29	$33.50	$33.55	$31.72	36,486
2021-07-15	$34.42	$34.47	$34.27	$34.47	$32.59	32,667
2021-07-14	$35.00	$35.12	$34.86	$34.97	$33.06	16,615
2021-07-13	$35.04	$35.07	$34.62	$34.69	$32.80	35,072
2021-07-12	$34.82	$35.23	$34.69	$35.16	$33.25	41,329
2021-07-09	$34.44	$34.82	$34.33	$34.70	$32.81	77,531
2021-07-08	$33.41	$33.53	$33.06	$33.39	$31.57	33,774
2021-07-07	$33.92	$34.13	$33.83	$34.06	$32.20	36,454
2021-07-06	$34.65	$34.65	$33.91	$34.00	$32.15	59,262
2021-07-02	$35.79	$35.79	$35.50	$35.68	$33.74	27,763
2021-07-01	$35.48	$35.75	$35.41	$35.66	$33.72	22,922
2021-06-30	$35.58	$35.66	$35.36	$35.50	$33.56	36,019
2021-06-29	$36.49	$36.49	$36.21	$36.30	$34.32	28,529
2021-06-28	$36.58	$36.58	$36.10	$36.19	$34.21	40,598
2021-06-25	$36.72	$36.95	$36.72	$36.83	$34.82	13,396
2021-06-24	$36.91	$37.02	$36.78	$36.83	$34.82	62,250
2021-06-23	$36.90	$37.01	$36.45	$36.49	$34.50	21,776
2021-06-22	$36.98	$37.18	$36.80	$37.11	$35.08	33,147
2021-06-21	$36.69	$37.18	$36.62	$37.15	$35.13	48,087
2021-06-18	$36.36	$36.36	$35.88	$36.10	$34.13	36,200
2021-06-17	$37.37	$37.46	$36.90	$37.04	$35.02	107,896
2021-06-16	$37.57	$37.79	$37.25	$37.48	$35.44	75,985
2021-06-15	$38.20	$38.29	$38.16	$38.24	$36.15	15,594
2021-06-14	$38.20	$38.48	$38.20	$38.47	$36.37	47,829
2021-06-11	$38.09	$38.36	$38.09	$38.33	$36.24	49,764
2021-06-10	$37.96	$38.20	$37.69	$37.78	$35.72	46,832
2021-06-09	$38.62	$38.63	$38.31	$38.50	$36.40	70,514
2021-06-08	$38.81	$38.89	$38.62	$38.87	$36.75	28,691
2021-06-07	$38.71	$39.63	$38.71	$39.11	$36.98	76,739
2021-06-04	$38.33	$38.42	$38.11	$38.40	$36.31	26,998
2021-06-03	$37.87	$38.10	$37.66	$38.00	$35.93	61,836
2021-06-02	$36.81	$36.87	$36.69	$36.75	$34.75	29,416
2021-06-01	$36.09	$36.41	$36.09	$36.34	$34.36	49,452
2021-05-28	$35.55	$35.55	$35.39	$35.46	$33.53	13,536
2021-05-27	$35.42	$35.80	$35.42	$35.72	$33.77	41,013
2021-05-26	$34.97	$35.27	$34.91	$35.26	$33.34	23,684
2021-05-25	$35.31	$35.43	$35.01	$35.18	$33.26	31,804
2021-05-24	$34.88	$35.25	$34.70	$35.13	$33.21	35,861
2021-05-21	$34.85	$34.85	$34.55	$34.76	$32.87	21,935
2021-05-20	$34.29	$34.99	$34.25	$34.89	$32.99	23,042
2021-05-19	$34.13	$34.23	$33.78	$34.11	$32.25	25,400
2021-05-18	$34.36	$34.65	$34.23	$34.54	$32.66	30,475
2021-05-17	$34.15	$34.45	$34.10	$34.39	$32.51	25,068
2021-05-14	$33.84	$34.06	$33.73	$34.06	$32.20	29,225
2021-05-13	$33.06	$33.20	$32.84	$33.17	$31.36	40,265
2021-05-12	$34.01	$34.09	$33.74	$33.98	$31.41	25,215
2021-05-11	$34.26	$34.44	$33.69	$34.07	$31.49	28,044
2021-05-10	$34.69	$34.69	$34.26	$34.26	$31.67	33,031
2021-05-07	$33.84	$34.12	$33.78	$34.07	$31.49	31,524
2021-05-06	$33.60	$33.69	$33.37	$33.63	$31.08	38,591
2021-05-05	$33.14	$33.33	$33.00	$33.23	$30.71	70,143
2021-05-04	$33.24	$33.33	$32.72	$32.93	$30.44	60,037
2021-05-03	$33.78	$33.98	$33.77	$33.93	$31.36	32,234
2021-04-30	$33.83	$33.86	$33.29	$33.34	$30.82	35,688
2021-04-29	$34.23	$34.23	$33.61	$34.01	$31.43	76,585
2021-04-28	$34.83	$34.83	$34.59	$34.66	$32.04	53,723
2021-04-27	$34.69	$34.79	$34.60	$34.76	$32.13	37,772
2021-04-26	$34.85	$34.95	$34.72	$34.91	$32.27	43,309
2021-04-23	$34.49	$34.92	$34.42	$34.81	$32.17	55,976
2021-04-22	$34.60	$34.65	$34.16	$34.26	$31.67	41,006
2021-04-21	$33.69	$34.39	$33.58	$34.32	$31.72	36,905
2021-04-20	$35.08	$35.08	$34.39	$34.74	$32.11	50,637
2021-04-19	$35.48	$36.99	$35.11	$35.40	$32.72	66,250
2021-04-16	$35.28	$35.48	$35.18	$35.40	$32.72	46,153
2021-04-15	$35.03	$35.03	$34.83	$34.95	$32.30	24,062
2021-04-14	$34.82	$34.96	$34.65	$34.72	$32.09	44,506
2021-04-13	$35.36	$35.42	$35.07	$35.25	$32.58	51,109
2021-04-12	$35.34	$35.41	$35.24	$35.33	$32.65	43,963
2021-04-09	$34.83	$35.08	$34.77	$35.05	$32.40	68,787
2021-04-08	$34.87	$35.11	$34.60	$35.06	$32.41	41,611
2021-04-07	$35.29	$35.46	$35.19	$35.37	$32.69	46,706
2021-04-06	$35.54	$35.55	$35.28	$35.44	$32.76	108,432
2021-04-05	$35.00	$36.00	$34.84	$35.91	$33.19	115,596
2021-04-01	$34.78	$35.00	$34.68	$34.99	$32.34	49,916
2021-03-31	$34.60	$34.77	$34.34	$34.61	$31.98	38,117
2021-03-30	$34.20	$35.00	$34.15	$34.64	$32.02	78,621
2021-03-29	$33.45	$33.82	$33.45	$33.70	$31.15	70,035
2021-03-26	$33.08	$33.16	$32.89	$33.12	$30.61	31,417
2021-03-25	$32.42	$33.02	$32.26	$32.97	$30.47	43,450
2021-03-24	$32.59	$32.83	$32.39	$32.52	$30.06	34,344
2021-03-23	$33.60	$33.60	$32.87	$32.89	$30.40	41,436
2021-03-22	$33.65	$33.84	$33.52	$33.68	$31.13	80,802
2021-03-19	$33.25	$33.25	$32.62	$32.87	$30.38	82,718
2021-03-18	$35.01	$35.01	$33.75	$33.80	$31.24	210,010
2021-03-17	$33.60	$34.45	$33.42	$34.36	$31.75	169,793
2021-03-16	$32.08	$32.13	$31.87	$31.95	$29.53	151,351
2021-03-15	$31.25	$31.28	$30.92	$31.14	$28.78	62,102
2021-03-12	$30.81	$31.18	$30.62	$31.18	$28.82	48,785
2021-03-11	$31.52	$31.67	$31.10	$31.29	$28.92	76,881
2021-03-10	$32.02	$32.43	$31.95	$32.38	$29.92	53,119
2021-03-09	$31.42	$31.69	$31.35	$31.63	$29.23	118,039
2021-03-08	$30.92	$31.62	$30.80	$31.58	$29.18	87,794
2021-03-05	$30.53	$30.57	$30.04	$30.38	$28.07	40,588
2021-03-04	$30.56	$30.74	$30.08	$30.29	$28.00	69,285
2021-03-03	$30.04	$30.69	$30.04	$30.51	$28.20	66,174
2021-03-02	$29.38	$29.64	$29.07	$29.30	$27.08	54,087
2021-03-01	$28.90	$29.15	$28.83	$28.99	$26.79	129,223
2021-02-26	$29.03	$29.09	$28.73	$28.82	$26.64	77,407
2021-02-25	$29.49	$29.62	$28.74	$28.74	$26.56	33,482
2021-02-24	$28.51	$28.74	$28.40	$28.74	$26.56	33,482
2021-02-23	$28.43	$28.43	$27.90	$28.27	$26.13	50,827
2021-02-22	$28.62	$29.06	$28.51	$28.89	$26.70	73,334
2021-02-19	$29.05	$29.13	$28.82	$28.88	$26.69	32,947
2021-02-18	$28.90	$28.90	$28.54	$28.61	$26.44	35,725
2021-02-17	$28.68	$28.76	$28.45	$28.61	$26.44	35,725
2021-02-16	$28.78	$28.78	$28.55	$28.66	$26.49	40,470
2021-02-12	$28.25	$28.55	$28.25	$28.55	$26.39	36,243
2021-02-11	$28.70	$28.84	$28.45	$28.60	$26.43	36,697
2021-02-10	$28.52	$28.59	$28.20	$28.39	$26.24	280,908
2021-02-09	$28.13	$28.45	$28.05	$28.39	$26.24	280,908
2021-02-08	$28.31	$28.49	$28.04	$28.18	$26.05	70,091
2021-02-05	$28.33	$28.38	$28.08	$28.16	$26.03	50,697
2021-02-04	$28.54	$28.55	$28.25	$28.37	$26.22	51,829
2021-02-03	$29.00	$29.12	$28.85	$28.94	$26.75	73,874
2021-02-02	$28.83	$28.85	$28.62	$28.85	$26.67	41,836
2021-02-01	$28.17	$28.35	$28.10	$28.29	$26.15	43,830
2021-01-29	$28.61	$28.71	$28.15	$28.33	$26.18	51,116
2021-01-28	$28.46	$28.86	$28.46	$28.85	$26.67	42,406
2021-01-27	$28.88	$29.48	$28.44	$28.60	$26.43	51,539
2021-01-26	$29.57	$29.62	$29.22	$29.29	$27.07	38,821
2021-01-25	$28.54	$28.61	$28.16	$28.61	$26.44	58,043
2021-01-22	$29.10	$29.15	$28.92	$28.96	$26.77	28,895
2021-01-21	$28.75	$29.02	$28.60	$29.02	$26.82	38,391
2021-01-20	$28.27	$28.70	$28.26	$28.70	$26.53	44,207
2021-01-19	$28.03	$28.03	$27.63	$27.75	$25.65	59,686
2021-01-15	$28.00	$28.06	$27.68	$27.85	$25.74	82,315
2021-01-14	$28.34	$28.51	$28.19	$28.30	$26.16	30,916
2021-01-13	$28.13	$28.18	$28.01	$28.05	$25.93	33,791
2021-01-12	$28.06	$28.51	$27.94	$28.50	$26.34	63,566
2021-01-11	$27.97	$28.23	$27.83	$28.14	$26.00	65,774
2021-01-08	$28.85	$28.88	$28.56	$28.88	$26.69	48,910
2021-01-07	$29.28	$29.36	$28.97	$29.12	$26.91	44,622
2021-01-06	$28.96	$29.30	$28.92	$29.17	$26.96	80,951
2021-01-05	$28.99	$29.22	$28.88	$29.11	$26.90	27,238
2021-01-04	$29.89	$29.97	$29.04	$29.22	$27.00	56,290
2020-12-31	$29.70	$30.38	$28.97	$29.35	$27.13	34,463
2020-12-30	$29.58	$29.67	$29.41	$29.48	$27.25	17,417
2020-12-29	$29.86	$29.89	$29.70	$29.75	$27.50	21,074
2020-12-28	$30.03	$30.22	$29.88	$29.89	$27.63	30,613
2020-12-24	$29.93	$30.00	$29.75	$29.95	$27.68	14,856
2020-12-23	$29.53	$29.99	$29.53	$29.88	$27.62	18,307
2020-12-22	$29.56	$29.56	$29.16	$29.24	$27.02	27,049
2020-12-21	$29.12	$29.84	$28.97	$29.75	$27.50	41,228
2020-12-18	$30.46	$30.46	$30.15	$30.34	$28.04	46,163
2020-12-17	$30.51	$30.55	$30.14	$30.25	$27.96	28,812
2020-12-16	$30.56	$30.56	$30.08	$30.31	$28.01	45,047
2020-12-15	$29.67	$30.09	$29.67	$30.04	$27.77	30,803
2020-12-14	$29.27	$29.36	$29.04	$29.05	$26.85	35,260
2020-12-11	$28.61	$28.64	$28.32	$28.56	$26.40	35,478
2020-12-10	$28.92	$29.05	$28.77	$28.91	$26.72	63,629
2020-12-09	$29.68	$29.76	$29.31	$29.41	$27.18	19,985
2020-12-08	$29.49	$29.65	$29.47	$29.50	$27.27	53,357
2020-12-07	$29.88	$29.90	$29.71	$29.75	$27.50	71,046
2020-12-04	$30.34	$30.34	$30.10	$30.22	$27.93	26,796
2020-12-03	$29.95	$30.13	$29.72	$29.90	$27.64	34,103
2020-12-02	$29.79	$30.00	$29.62	$29.98	$27.71	27,679
2020-12-01	$29.75	$30.14	$29.66	$30.03	$27.76	34,298
2020-11-30	$29.44	$29.46	$28.99	$28.99	$26.79	93,584
2020-11-27	$29.20	$29.31	$29.02	$29.07	$26.87	21,751
2020-11-25	$29.98	$30.01	$29.61	$29.95	$27.68	37,884
2020-11-24	$29.89	$30.44	$29.87	$30.41	$28.11	41,962
2020-11-23	$29.32	$29.38	$29.06	$29.27	$27.05	72,279
2020-11-20	$29.26	$29.28	$29.12	$29.21	$27.00	36,000
2020-11-19	$29.02	$29.36	$28.97	$29.36	$27.13	119,830
2020-11-18	$28.91	$29.21	$28.87	$28.90	$26.71	60,766
2020-11-17	$28.73	$28.92	$28.57	$28.82	$26.64	53,062
2020-11-16	$28.64	$28.75	$28.44	$28.73	$26.55	51,821
2020-11-13	$27.79	$28.00	$27.76	$27.91	$25.80	39,872
2020-11-12	$27.49	$27.85	$27.45	$27.52	$25.44	69,678
2020-11-11	$27.60	$27.67	$27.43	$27.60	$25.51	49,632
2020-11-10	$27.04	$27.41	$27.04	$27.34	$25.27	84,405
2020-11-09	$27.02	$27.05	$26.36	$26.36	$24.36	81,735
2020-11-06	$25.16	$25.31	$25.05	$25.27	$23.36	40,225
2020-11-05	$25.19	$25.45	$25.12	$25.33	$23.41	27,449
2020-11-04	$24.29	$24.50	$24.14	$24.20	$22.37	54,408
2020-11-03	$23.99	$24.59	$23.92	$24.34	$22.50	54,343
2020-11-02	$23.16	$23.27	$22.90	$23.13	$21.38	32,108
2020-10-30	$22.77	$22.83	$22.56	$22.83	$21.10	23,885
2020-10-29	$22.63	$22.88	$22.49	$22.78	$21.06	32,722
2020-10-28	$22.70	$22.85	$22.40	$22.52	$20.81	75,276
2020-10-27	$24.44	$24.44	$24.01	$24.06	$22.24	31,458
2020-10-26	$24.96	$25.03	$24.70	$24.84	$22.96	18,873
2020-10-23	$25.40	$25.41	$25.07	$25.26	$23.35	22,557
2020-10-22	$25.05	$25.34	$25.04	$25.20	$23.29	29,551
2020-10-21	$25.29	$25.43	$25.06	$25.16	$23.25	43,205
2020-10-20	$25.14	$25.33	$25.11	$25.18	$23.27	60,037
2020-10-19	$24.70	$25.20	$24.60	$24.68	$22.81	70,888
2020-10-16	$24.58	$24.80	$24.55	$24.65	$22.78	47,446
2020-10-15	$23.84	$24.32	$23.81	$24.24	$22.40	31,890
2020-10-14	$25.09	$25.19	$24.85	$24.95	$23.06	14,293
2020-10-13	$25.12	$25.22	$24.97	$25.10	$23.19	29,736
2020-10-12	$25.46	$25.69	$25.42	$25.64	$23.70	19,292
2020-10-09	$25.70	$25.70	$25.27	$25.48	$23.55	16,426
2020-10-08	$25.78	$25.84	$25.73	$25.77	$23.81	20,873
2020-10-07	$25.25	$25.79	$25.24	$25.78	$23.83	23,321
2020-10-06	$25.63	$25.69	$25.07	$25.10	$23.20	43,459
2020-10-05	$25.12	$25.20	$25.02	$25.20	$23.29	30,346
2020-10-02	$24.06	$24.44	$24.06	$24.39	$22.55	31,388
2020-10-01	$24.50	$24.59	$24.33	$24.45	$22.60	31,799
2020-09-30	$24.18	$24.45	$24.08	$24.22	$22.39	52,124
2020-09-29	$24.15	$24.23	$23.99	$24.15	$22.32	23,340
2020-09-28	$23.80	$24.02	$23.76	$24.02	$22.20	53,995
2020-09-25	$22.89	$23.10	$22.79	$23.07	$21.32	41,788
2020-09-24	$23.43	$23.69	$23.28	$23.58	$21.79	44,954
2020-09-23	$23.99	$24.06	$23.41	$23.41	$21.64	79,231
2020-09-22	$23.92	$23.92	$23.56	$23.83	$22.03	55,310
2020-09-21	$23.99	$23.99	$23.46	$23.90	$22.09	56,069
2020-09-18	$25.32	$25.41	$25.02	$25.17	$23.27	39,193
2020-09-17	$25.29	$25.59	$25.29	$25.58	$23.64	43,914
2020-09-16	$25.28	$25.46	$25.22	$25.24	$23.33	63,743
2020-09-15	$25.66	$25.66	$25.28	$25.29	$23.38	49,512
2020-09-14	$25.41	$25.41	$25.16	$25.27	$23.36	66,904
2020-09-11	$25.07	$25.41	$25.03	$25.27	$23.36	29,342
2020-09-10	$25.42	$25.52	$24.78	$24.83	$22.95	49,020
2020-09-09	$25.09	$25.16	$25.00	$25.03	$23.13	104,719
2020-09-08	$24.49	$24.94	$24.49	$24.63	$22.76	65,626
2020-09-04	$24.28	$24.60	$23.90	$24.51	$22.65	44,066
2020-09-03	$24.16	$24.29	$23.75	$23.80	$22.00	30,092
2020-09-02	$23.83	$24.00	$23.76	$24.00	$22.18	38,009
2020-09-01	$23.90	$23.94	$23.75	$23.78	$21.98	25,491
2020-08-31	$24.35	$24.35	$23.91	$23.98	$22.16	42,639
2020-08-28	$23.65	$23.68	$23.50	$23.64	$21.85	41,925
2020-08-27	$23.81	$23.81	$23.30	$23.38	$21.61	53,078
2020-08-26	$23.18	$23.43	$23.18	$23.43	$21.65	54,444
2020-08-25	$22.77	$22.86	$22.68	$22.86	$21.13	35,018
2020-08-24	$22.68	$22.92	$22.67	$22.82	$21.09	33,097
2020-08-21	$22.12	$22.33	$22.10	$22.30	$20.61	29,996
2020-08-20	$22.49	$22.70	$22.44	$22.66	$20.94	18,631
2020-08-19	$22.92	$23.10	$22.81	$22.83	$21.10	33,885
2020-08-18	$22.97	$22.99	$22.69	$22.87	$21.14	36,921
2020-08-17	$22.96	$22.96	$22.80	$22.87	$21.14	55,058
2020-08-14	$22.72	$22.97	$22.69	$22.80	$21.07	34,767
2020-08-13	$23.05	$23.15	$22.77	$22.84	$21.11	29,975
2020-08-12	$23.39	$23.42	$23.06	$23.14	$21.39	29,918
2020-08-11	$22.97	$23.00	$22.55	$22.55	$20.84	67,888
2020-08-10	$21.52	$21.73	$21.47	$21.70	$20.06	25,153
2020-08-07	$21.49	$21.75	$21.48	$21.61	$19.97	31,273
2020-08-06	$21.77	$21.98	$21.64	$21.90	$20.24	31,694
2020-08-05	$21.90	$22.19	$21.87	$22.07	$20.40	58,682
2020-08-04	$22.36	$22.90	$22.34	$22.81	$21.08	62,408
2020-08-03	$21.79	$22.09	$21.74	$22.00	$20.33	43,181
2020-07-31	$21.90	$21.90	$21.22	$21.46	$19.83	76,229
2020-07-30	$22.01	$22.34	$21.80	$22.31	$20.62	55,671
2020-07-29	$22.73	$22.99	$22.63	$22.93	$21.19	79,293
2020-07-28	$23.35	$23.41	$23.17	$23.19	$21.43	73,935
2020-07-27	$23.43	$23.58	$23.38	$23.46	$21.68	27,582
2020-07-24	$23.27	$23.39	$23.21	$23.34	$21.57	62,202
2020-07-23	$23.70	$23.79	$23.21	$23.22	$21.46	149,959
2020-07-22	$22.94	$23.38	$22.94	$23.31	$21.54	98,629
2020-07-21	$23.27	$23.39	$23.15	$23.18	$21.42	114,648
2020-07-20	$22.65	$22.84	$22.42	$22.61	$20.90	28,826
2020-07-17	$22.82	$22.97	$22.67	$22.80	$21.07	31,957
2020-07-16	$22.44	$22.63	$22.22	$22.54	$20.83	73,806
2020-07-15	$22.30	$22.44	$22.14	$22.27	$20.58	22,897
2020-07-14	$22.01	$22.14	$21.78	$22.14	$20.46	29,735
2020-07-13	$22.22	$22.35	$21.75	$21.75	$20.10	80,437
2020-07-10	$21.84	$22.25	$21.81	$22.21	$20.53	18,927
2020-07-09	$22.16	$22.29	$21.53	$21.77	$20.12	24,917
2020-07-08	$21.75	$22.13	$21.75	$22.13	$20.45	19,847
2020-07-07	$22.20	$22.23	$21.79	$21.79	$20.14	19,456
2020-07-06	$22.04	$22.17	$21.75	$22.00	$20.33	42,162
2020-07-02	$21.84	$22.08	$21.57	$21.57	$19.94	48,568
2020-07-01	$21.02	$21.36	$21.02	$21.22	$19.61	25,571
2020-06-30	$20.89	$21.41	$20.86	$21.34	$19.72	119,569
2020-06-29	$21.03	$21.29	$20.91	$21.21	$19.60	61,536
2020-06-26	$21.15	$21.15	$20.70	$20.80	$19.22	32,750
2020-06-25	$21.25	$21.65	$21.09	$21.65	$20.01	64,090
2020-06-24	$21.51	$21.59	$20.89	$20.89	$19.31	153,973
2020-06-23	$22.44	$22.53	$21.83	$21.83	$20.18	51,631
2020-06-22	$21.63	$21.79	$21.47	$21.75	$20.10	43,140
2020-06-19	$21.48	$21.57	$21.00	$21.06	$19.47	32,129
2020-06-18	$21.27	$21.54	$21.19	$21.39	$19.77	24,476
2020-06-17	$21.42	$21.55	$21.22	$21.35	$19.73	20,400
2020-06-16	$21.64	$21.73	$21.10	$21.40	$19.78	46,809
2020-06-15	$20.68	$21.58	$20.57	$21.40	$19.78	36,986
2020-06-12	$21.32	$21.57	$20.79	$21.23	$19.62	32,673
2020-06-11	$21.19	$21.50	$20.50	$20.61	$19.05	98,854
2020-06-10	$22.44	$22.67	$22.22	$22.36	$20.67	33,402
2020-06-09	$22.43	$22.68	$22.29	$22.41	$20.71	135,832
2020-06-08	$23.07	$23.11	$22.72	$23.09	$21.34	105,882
2020-06-05	$22.52	$22.72	$22.28	$22.34	$20.65	192,404
2020-06-04	$21.60	$22.03	$21.54	$21.92	$20.26	122,987
2020-06-03	$21.46	$21.88	$21.46	$21.83	$20.18	135,859
2020-06-02	$20.60	$20.79	$20.50	$20.69	$19.12	56,813
2020-06-01	$19.68	$20.31	$19.68	$20.26	$18.73	53,456
2020-05-29	$19.56	$19.76	$19.37	$19.67	$18.18	40,892
2020-05-28	$20.00	$20.10	$19.78	$19.78	$18.28	75,600
2020-05-27	$20.09	$20.30	$19.70	$20.24	$18.71	321,718
2020-05-26	$18.79	$19.16	$18.61	$18.86	$17.43	336,583
2020-05-22	$18.43	$18.48	$18.12	$18.30	$16.91	89,174
2020-05-21	$19.46	$19.46	$18.81	$19.04	$17.01	69,947
2020-05-20	$18.91	$19.62	$18.76	$19.62	$17.53	129,996
2020-05-19	$18.90	$19.27	$18.60	$18.93	$16.91	136,512
2020-05-18	$17.96	$19.41	$17.86	$19.01	$16.98	161,632
2020-05-15	$16.78	$17.75	$16.78	$17.65	$15.77	106,089
2020-05-14	$16.61	$17.14	$16.40	$17.14	$15.31	88,374
2020-05-13	$17.95	$18.07	$17.25	$17.38	$15.52	74,452
2020-05-12	$18.65	$18.65	$18.14	$18.14	$16.20	156,660
2020-05-11	$18.49	$18.65	$18.40	$18.62	$16.63	97,486
2020-05-08	$18.33	$18.53	$18.22	$18.51	$16.53	94,344
2020-05-07	$17.79	$17.90	$17.63	$17.75	$15.86	94,339
2020-05-06	$18.44	$18.56	$18.00	$18.09	$16.16	72,982
2020-05-05	$19.18	$19.45	$19.02	$19.02	$16.99	95,054
2020-05-04	$18.75	$19.08	$18.73	$18.92	$16.90	71,277
2020-05-01	$19.42	$19.60	$19.10	$19.10	$17.06	80,829
2020-04-30	$19.61	$19.85	$19.43	$19.67	$17.57	62,013
2020-04-29	$20.00	$20.30	$19.98	$20.20	$18.04	107,605
2020-04-28	$19.24	$19.27	$18.80	$18.84	$16.83	119,977
2020-04-27	$18.04	$18.65	$18.04	$18.49	$16.52	117,738
2020-04-24	$17.77	$17.85	$17.48	$17.71	$15.82	71,951
2020-04-23	$17.73	$18.32	$17.69	$17.77	$15.87	70,961
2020-04-22	$17.76	$17.81	$17.58	$17.74	$15.85	84,530
2020-04-21	$17.73	$18.02	$17.58	$17.61	$15.73	158,039
2020-04-20	$18.24	$18.73	$18.15	$18.30	$16.35	295,580
2020-04-17	$18.76	$19.08	$18.63	$19.05	$17.02	113,327
2020-04-16	$17.80	$17.98	$17.66	$17.87	$15.96	107,985
2020-04-15	$18.00	$18.03	$17.63	$17.72	$15.83	133,500
2020-04-14	$18.82	$19.10	$18.77	$18.84	$16.83	222,886
2020-04-13	$18.99	$18.99	$17.87	$18.25	$16.30	106,239
2020-04-09	$18.48	$18.82	$18.38	$18.69	$16.70	158,063
2020-04-08	$18.14	$18.17	$17.75	$17.91	$16.00	147,843
2020-04-07	$18.35	$18.46	$17.70	$17.88	$15.97	220,319
2020-04-06	$17.09	$17.82	$17.06	$17.76	$15.86	235,659
2020-04-03	$16.20	$16.24	$15.90	$16.09	$14.37	126,697
2020-04-02	$16.00	$16.52	$16.00	$16.41	$14.66	155,596
2020-04-01	$16.30	$16.45	$15.93	$16.04	$14.33	266,288
2020-03-31	$17.00	$17.50	$16.97	$17.10	$15.27	231,309
2020-03-30	$16.50	$17.04	$16.25	$17.04	$15.22	293,971
2020-03-27	$16.78	$17.20	$16.61	$16.82	$15.02	122,133
2020-03-26	$16.97	$17.57	$16.85	$17.57	$15.69	123,821
2020-03-25	$16.48	$17.18	$16.08	$16.85	$15.05	225,379
2020-03-24	$15.74	$16.42	$15.50	$16.31	$14.57	215,420
2020-03-23	$14.21	$14.60	$13.94	$14.30	$12.77	232,901
2020-03-20	$14.21	$15.00	$14.21	$14.30	$12.77	204,064
2020-03-19	$13.88	$13.93	$13.26	$13.41	$11.98	243,870
2020-03-18	$14.05	$14.50	$13.80	$14.20	$12.68	302,211
2020-03-17	$14.58	$14.93	$14.25	$14.69	$13.12	304,648
2020-03-16	$14.85	$16.10	$14.75	$14.88	$13.29	578,336
2020-03-13	$18.10	$18.12	$16.64	$17.65	$15.77	288,972
2020-03-12	$17.64	$17.64	$16.15	$16.65	$14.87	537,390
2020-03-11	$19.43	$19.57	$18.76	$18.85	$16.84	130,017
2020-03-10	$19.91	$19.91	$19.05	$19.72	$17.62	289,577
2020-03-09	$19.81	$20.17	$19.03	$19.14	$17.10	176,392
2020-03-06	$21.27	$21.86	$21.27	$21.68	$19.37	124,448
2020-03-05	$21.48	$21.78	$21.45	$21.53	$19.23	114,270
2020-03-04	$21.73	$22.07	$21.59	$22.01	$19.66	129,938
2020-03-03	$21.69	$21.86	$21.08	$21.22	$18.96	258,257
2020-03-02	$21.69	$21.85	$21.25	$21.85	$19.52	111,114
2020-02-28	$21.02	$21.78	$21.00	$21.64	$19.33	222,982
2020-02-27	$21.75	$22.18	$21.51	$21.53	$19.23	169,075
2020-02-26	$22.32	$22.46	$22.03	$22.09	$19.73	115,356
2020-02-25	$22.25	$22.30	$21.84	$21.87	$19.54	116,609
2020-02-24	$22.01	$22.29	$22.00	$22.16	$19.79	165,638
2020-02-21	$23.38	$23.38	$23.22	$23.28	$20.80	41,345
2020-02-20	$23.79	$23.80	$23.50	$23.62	$21.10	31,223
2020-02-19	$23.46	$23.60	$23.40	$23.56	$21.05	101,756
2020-02-18	$23.59	$23.69	$23.45	$23.49	$20.98	34,605
2020-02-14	$23.99	$23.99	$23.75	$23.79	$21.25	48,019
2020-02-13	$24.12	$24.16	$23.98	$24.01	$21.45	42,944
2020-02-12	$24.25	$24.37	$24.17	$24.32	$21.72	63,416
2020-02-11	$23.39	$23.46	$23.37	$23.39	$20.89	30,896
2020-02-10	$23.23	$23.27	$23.12	$23.20	$20.72	96,621
2020-02-07	$23.52	$23.64	$23.46	$23.52	$21.01	94,322
2020-02-06	$24.46	$24.47	$24.16	$24.24	$21.65	35,914
2020-02-05	$24.32	$24.37	$24.18	$24.36	$21.76	46,654
2020-02-04	$23.96	$23.98	$23.80	$23.96	$21.40	67,310
2020-02-03	$23.63	$23.80	$23.60	$23.66	$21.13	51,660
2020-01-31	$23.84	$23.86	$23.57	$23.64	$21.12	103,818
2020-01-30	$24.06	$24.24	$23.98	$24.24	$21.65	62,715
2020-01-29	$24.36	$24.47	$24.27	$24.37	$21.77	36,318
2020-01-28	$24.49	$24.64	$24.47	$24.55	$21.93	58,641
2020-01-27	$24.90	$24.96	$24.79	$24.84	$22.19	45,174
2020-01-24	$25.70	$25.70	$25.31	$25.35	$22.64	47,383
2020-01-23	$25.74	$25.79	$25.60	$25.69	$22.95	218,752
2020-01-22	$26.32	$26.32	$26.13	$26.18	$23.39	29,607
2020-01-21	$26.47	$26.49	$26.29	$26.31	$23.50	66,061
2020-01-17	$26.28	$26.29	$26.16	$26.21	$23.41	83,218
2020-01-16	$26.38	$26.49	$26.33	$26.47	$23.64	35,248
2020-01-15	$26.71	$26.87	$26.70	$26.73	$23.88	26,587
2020-01-14	$27.04	$27.18	$27.04	$27.12	$24.23	24,790
2020-01-13	$27.25	$27.34	$27.18	$27.34	$24.42	41,863
2020-01-10	$27.60	$27.65	$27.47	$27.53	$24.59	62,581
2020-01-09	$27.68	$27.69	$27.47	$27.54	$24.60	32,934
2020-01-08	$27.49	$27.84	$27.46	$27.73	$24.77	48,984
2020-01-07	$27.47	$27.51	$27.42	$27.46	$24.53	32,377
2020-01-06	$26.98	$27.28	$26.95	$27.25	$24.34	24,284
2020-01-03	$27.15	$27.39	$27.00	$27.20	$24.30	23,240
2020-01-02	$27.68	$27.80	$27.58	$27.76	$24.80	57,426
2019-12-31	$27.29	$27.29	$26.91	$27.12	$24.23	17,304
2019-12-30	$27.50	$27.50	$26.93	$26.93	$24.06	35,326
2019-12-27	$27.37	$27.40	$27.17	$27.17	$24.27	57,862
2019-12-26	$26.87	$27.05	$26.85	$27.05	$24.16	49,187
2019-12-24	$26.86	$27.04	$26.86	$26.97	$24.09	50,268
2019-12-23	$26.99	$27.18	$26.87	$26.96	$24.08	104,836
2019-12-20	$27.34	$27.36	$27.24	$27.32	$24.40	71,694
2019-12-19	$27.32	$27.44	$27.22	$27.39	$24.47	45,087
2019-12-18	$27.75	$27.82	$27.70	$27.77	$24.81	51,516
2019-12-17	$27.88	$27.91	$27.78	$27.79	$24.82	34,693
2019-12-16	$28.15	$28.27	$28.12	$28.20	$25.19	51,849
2019-12-13	$28.51	$28.55	$28.06	$28.13	$25.13	35,570
2019-12-12	$27.45	$27.86	$27.45	$27.78	$24.81	39,730
2019-12-11	$27.37	$27.48	$27.32	$27.48	$24.55	31,064
2019-12-10	$26.82	$27.08	$26.79	$27.00	$24.12	52,349
2019-12-09	$27.04	$27.09	$26.88	$26.88	$24.01	54,521
2019-12-06	$27.14	$27.21	$27.08	$27.21	$24.31	36,215
2019-12-05	$27.05	$27.05	$26.88	$26.97	$24.09	48,928
2019-12-04	$26.77	$26.92	$26.73	$26.85	$23.98	99,647
2019-12-03	$26.46	$26.73	$26.35	$26.73	$23.88	70,591
2019-12-02	$26.68	$26.68	$26.46	$26.55	$23.72	60,688
2019-11-29	$26.87	$26.91	$26.84	$26.87	$24.00	15,593
2019-11-27	$27.32	$27.44	$27.27	$27.43	$24.50	99,400
2019-11-26	$27.06	$27.11	$26.99	$27.07	$24.18	14,951
2019-11-25	$27.18	$27.25	$27.16	$27.23	$24.32	23,117
2019-11-22	$27.29	$27.30	$27.03	$27.19	$24.29	21,928
2019-11-21	$27.04	$27.13	$26.95	$27.10	$24.21	32,716
2019-11-20	$26.93	$27.00	$26.78	$26.85	$23.98	32,189
2019-11-19	$27.25	$27.27	$26.99	$27.03	$24.15	28,302
2019-11-18	$26.83	$27.04	$26.81	$26.99	$24.11	29,692
2019-11-15	$27.33	$27.41	$27.32	$27.37	$24.45	26,595
2019-11-14	$26.93	$26.97	$26.85	$26.95	$24.07	21,576
2019-11-13	$26.92	$27.01	$26.86	$26.97	$24.09	33,794
2019-11-12	$27.53	$27.53	$27.35	$27.35	$24.43	19,492
2019-11-11	$27.51	$27.64	$27.51	$27.55	$24.61	113,722
2019-11-08	$27.50	$27.58	$27.45	$27.57	$24.63	59,692
2019-11-07	$27.42	$27.45	$27.27	$27.31	$24.40	26,498
2019-11-06	$26.86	$27.11	$26.77	$27.02	$24.14	33,093
2019-11-05	$26.87	$26.94	$26.61	$26.71	$23.86	79,107
2019-11-04	$26.56	$26.62	$26.43	$26.46	$23.64	82,621
2019-11-01	$25.80	$25.88	$25.72	$25.80	$23.05	60,890
2019-10-31	$25.41	$25.52	$25.34	$25.49	$22.77	36,131
2019-10-30	$25.50	$25.77	$25.47	$25.76	$23.01	24,402
2019-10-29	$25.75	$25.85	$25.73	$25.84	$23.08	54,477
2019-10-28	$25.90	$25.99	$25.79	$25.83	$23.07	26,582
2019-10-25	$25.57	$25.69	$25.55	$25.59	$22.86	25,278
2019-10-24	$25.68	$25.68	$25.42	$25.51	$22.79	35,698
2019-10-23	$25.55	$25.56	$25.35	$25.46	$22.74	20,751
2019-10-22	$25.21	$25.40	$25.20	$25.20	$22.51	30,349
2019-10-21	$25.35	$25.35	$25.10	$25.18	$22.49	58,077
2019-10-18	$25.09	$25.10	$24.94	$25.09	$22.41	117,080
2019-10-17	$25.36	$25.42	$24.80	$24.80	$22.15	58,068
2019-10-16	$24.82	$24.84	$24.71	$24.72	$22.08	102,676
2019-10-15	$24.03	$24.55	$24.01	$24.50	$21.89	83,050
2019-10-14	$23.77	$23.86	$23.73	$23.83	$21.29	41,115
2019-10-11	$23.76	$23.85	$23.72	$23.74	$21.21	52,752
2019-10-10	$23.00	$23.26	$22.99	$23.15	$20.68	115,811
2019-10-09	$22.86	$22.86	$22.72	$22.81	$20.38	39,088
2019-10-08	$22.50	$22.65	$22.44	$22.52	$20.12	54,410
2019-10-07	$22.75	$22.97	$22.75	$22.85	$20.41	53,416
2019-10-04	$22.62	$22.89	$22.61	$22.86	$20.42	47,702
2019-10-03	$23.00	$23.18	$22.75	$23.08	$20.62	50,646
2019-10-02	$23.01	$23.15	$22.94	$23.00	$20.55	80,528
2019-10-01	$23.68	$23.76	$23.32	$23.39	$20.89	31,277
2019-09-30	$23.38	$23.47	$23.33	$23.41	$20.91	41,209
2019-09-27	$23.13	$23.21	$23.07	$23.12	$20.65	43,236
2019-09-26	$23.08	$23.08	$22.95	$23.00	$20.55	59,300
2019-09-25	$22.94	$23.15	$22.86	$23.13	$20.66	77,720
2019-09-24	$23.42	$23.42	$23.15	$23.23	$20.75	83,802
2019-09-23	$23.30	$23.44	$23.27	$23.40	$20.90	24,724
2019-09-20	$23.88	$23.89	$23.77	$23.80	$21.26	33,238
2019-09-19	$23.91	$23.92	$23.80	$23.81	$21.27	27,406
2019-09-18	$23.71	$23.85	$23.64	$23.80	$21.26	34,285
2019-09-17	$23.50	$23.78	$23.49	$23.77	$21.23	44,154
2019-09-16	$23.75	$23.89	$23.73	$23.82	$21.28	36,268
2019-09-13	$24.16	$24.16	$23.91	$23.94	$21.38	102,676
2019-09-12	$23.53	$23.84	$23.47	$23.77	$21.23	35,891
2019-09-11	$23.44	$23.46	$23.21	$23.39	$20.89	58,253
2019-09-10	$23.63	$23.63	$23.37	$23.39	$20.89	71,035
2019-09-09	$23.17	$23.28	$23.15	$23.28	$20.80	64,529
2019-09-06	$23.13	$23.13	$22.74	$22.79	$20.36	65,122
2019-09-05	$22.99	$23.09	$22.86	$22.88	$20.44	62,686
2019-09-04	$22.53	$22.53	$22.38	$22.47	$20.07	157,095
2019-09-03	$22.03	$22.10	$21.98	$22.10	$19.74	57,477
2019-08-30	$22.45	$22.48	$22.17	$22.32	$19.94	28,790
2019-08-29	$22.15	$22.23	$22.08	$22.20	$19.83	51,993
2019-08-28	$21.83	$22.05	$21.75	$21.99	$19.64	41,951
2019-08-27	$22.19	$22.21	$21.90	$21.90	$19.56	110,397
2019-08-26	$22.10	$22.12	$21.95	$22.05	$19.70	85,430
2019-08-23	$21.85	$22.01	$21.61	$21.61	$19.30	85,081
2019-08-22	$22.53	$22.53	$22.27	$22.39	$20.00	67,800
2019-08-21	$22.60	$22.60	$22.32	$22.40	$20.01	47,171
2019-08-20	$22.15	$22.22	$22.02	$22.02	$19.67	190,874
2019-08-19	$22.41	$22.41	$22.27	$22.27	$19.89	71,071
2019-08-16	$21.83	$22.12	$21.81	$22.12	$19.76	131,202
2019-08-15	$21.88	$21.90	$21.66	$21.75	$19.43	204,802
2019-08-14	$22.18	$22.26	$22.02	$22.02	$19.67	158,596
2019-08-13	$22.47	$23.08	$22.43	$22.81	$20.38	126,507
2019-08-12	$22.72	$22.79	$22.61	$22.65	$20.23	45,718
2019-08-09	$22.79	$23.00	$22.66	$22.84	$20.40	81,580
2019-08-08	$23.25	$23.41	$23.25	$23.26	$20.78	55,194
2019-08-07	$23.14	$23.44	$23.08	$23.39	$20.89	107,234
2019-08-06	$23.42	$23.55	$23.23	$23.42	$20.92	198,860
2019-08-05	$23.49	$23.67	$23.30	$23.54	$21.03	192,604
2019-08-02	$23.76	$24.02	$23.65	$23.89	$21.34	213,748
2019-08-01	$24.78	$24.97	$24.24	$24.48	$21.87	62,872
2019-07-31	$24.82	$24.82	$24.24	$24.50	$21.89	53,520
2019-07-30	$24.75	$24.89	$24.72	$24.83	$22.18	47,952
2019-07-29	$25.21	$25.34	$25.16	$25.28	$22.58	31,149
2019-07-26	$25.40	$25.49	$25.35	$25.45	$22.73	30,372
2019-07-25	$25.67	$25.73	$25.33	$25.54	$22.81	76,953
2019-07-24	$25.99	$26.10	$25.91	$26.01	$23.23	60,863
2019-07-23	$25.80	$25.92	$25.66	$25.84	$23.08	72,361
2019-07-22	$24.94	$24.98	$24.72	$24.72	$22.08	183,094
2019-07-19	$24.95	$24.98	$24.67	$24.75	$22.11	1,463,674
2019-07-18	$24.75	$24.86	$24.66	$24.79	$22.14	120,354
2019-07-17	$25.00	$25.04	$24.70	$24.73	$22.09	121,368
2019-07-16	$24.98	$25.11	$24.98	$25.05	$22.38	70,330
2019-07-15	$25.14	$25.20	$24.99	$25.03	$22.36	84,924
2019-07-12	$24.86	$24.86	$24.66	$24.75	$22.11	38,386
2019-07-11	$24.66	$24.66	$24.42	$24.49	$21.88	61,231
2019-07-10	$24.72	$24.74	$24.56	$24.68	$22.05	739,871
2019-07-09	$24.64	$24.83	$24.55	$24.83	$22.18	1,067,777
2019-07-08	$24.89	$25.00	$24.83	$24.86	$22.21	86,944
2019-07-05	$25.02	$25.16	$24.94	$25.10	$22.42	1,527,085
2019-07-03	$25.02	$25.07	$24.92	$25.04	$22.37	23,749
2019-07-02	$24.73	$24.73	$24.52	$24.54	$21.92	62,218
2019-07-01	$24.88	$24.93	$24.43	$24.51	$21.89	61,581
2019-06-28	$24.59	$24.71	$24.53	$24.59	$21.97	61,618
2019-06-27	$24.77	$24.79	$24.57	$24.63	$22.00	66,810
2019-06-26	$24.41	$24.56	$24.35	$24.45	$21.84	47,660
2019-06-25	$24.11	$24.11	$23.78	$23.79	$21.25	58,702
2019-06-24	$24.33	$24.33	$24.11	$24.12	$21.55	69,196
2019-06-21	$24.32	$24.40	$24.29	$24.30	$21.71	119,786
2019-06-20	$24.35	$24.45	$24.25	$24.43	$21.82	85,313
2019-06-19	$23.99	$24.14	$23.97	$24.08	$21.51	81,970
2019-06-18	$23.57	$23.81	$23.57	$23.77	$21.23	158,063
2019-06-17	$23.46	$23.46	$23.24	$23.24	$20.76	84,681
2019-06-14	$23.50	$23.50	$23.28	$23.37	$20.88	279,243
2019-06-13	$23.60	$23.71	$23.52	$23.60	$21.08	47,334
2019-06-12	$23.75	$23.75	$23.54	$23.55	$21.04	44,774
2019-06-11	$23.82	$23.90	$23.71	$23.78	$21.24	202,241
2019-06-10	$23.79	$23.79	$23.61	$23.63	$21.11	66,981
2019-06-07	$23.55	$23.69	$23.48	$23.58	$21.06	49,497
2019-06-06	$23.55	$23.72	$23.24	$23.70	$21.17	75,513
2019-06-05	$23.76	$23.76	$23.50	$23.60	$21.08	58,722
2019-06-04	$23.65	$23.89	$23.65	$23.85	$21.30	96,338
2019-06-03	$22.93	$23.08	$22.93	$23.08	$20.62	102,045
2019-05-31	$22.97	$23.15	$22.87	$23.04	$20.58	111,482
2019-05-30	$23.45	$23.50	$23.39	$23.50	$20.99	67,484
2019-05-29	$23.41	$23.56	$23.39	$23.51	$21.00	142,592
2019-05-28	$23.98	$24.11	$23.64	$23.71	$21.18	67,811
2019-05-24	$23.75	$23.85	$23.70	$23.83	$21.29	81,418
2019-05-23	$23.45	$23.72	$23.40	$23.65	$21.13	69,804
2019-05-22	$23.82	$23.92	$23.75	$23.75	$21.22	84,708
2019-05-21	$24.06	$24.25	$23.93	$24.19	$21.61	128,317
2019-05-20	$24.00	$24.23	$23.92	$24.14	$21.56	88,068
2019-05-17	$24.53	$24.72	$24.50	$24.57	$21.95	257,799
2019-05-16	$26.00	$26.04	$25.82	$25.97	$22.35	85,900
2019-05-15	$24.76	$26.74	$24.75	$26.16	$22.51	130,086
2019-05-14	$25.37	$25.46	$25.15	$25.43	$21.89	94,256
2019-05-13	$25.20	$25.53	$25.17	$25.37	$21.83	87,567
2019-05-10	$25.90	$26.22	$25.70	$26.11	$22.47	89,499
2019-05-09	$25.76	$26.29	$25.66	$26.16	$22.51	195,003
2019-05-08	$26.37	$26.76	$26.31	$26.61	$22.90	56,677
2019-05-07	$27.08	$27.08	$26.59	$26.72	$23.00	52,537
2019-05-06	$27.18	$27.77	$27.18	$27.69	$23.83	44,976
2019-05-03	$28.02	$28.28	$28.01	$28.27	$24.33	19,797
2019-05-02	$28.23	$28.25	$28.06	$28.06	$24.15	25,418
2019-05-01	$28.39	$28.65	$28.03	$28.06	$24.15	62,852
2019-04-30	$28.26	$28.43	$28.17	$28.39	$24.43	31,658
2019-04-29	$28.20	$28.31	$28.14	$28.27	$24.33	45,306
2019-04-26	$28.19	$28.37	$28.08	$28.27	$24.33	24,774
2019-04-25	$28.30	$28.30	$28.06	$28.10	$24.18	59,945
2019-04-24	$28.48	$28.51	$28.29	$28.35	$24.40	43,261
2019-04-23	$28.99	$29.00	$28.88	$28.95	$24.92	25,762
2019-04-22	$28.98	$29.25	$28.98	$29.22	$25.15	33,337
2019-04-18	$29.11	$29.22	$29.04	$29.22	$25.15	67,806
2019-04-17	$29.19	$29.23	$29.00	$29.10	$25.04	59,358
2019-04-16	$28.73	$28.79	$28.69	$28.71	$24.71	33,690
2019-04-15	$28.51	$28.53	$28.40	$28.43	$24.47	28,339
2019-04-12	$28.31	$28.45	$28.26	$28.30	$24.36	43,839
2019-04-11	$27.62	$27.70	$27.48	$27.55	$23.71	32,902
2019-04-10	$27.45	$27.61	$27.39	$27.52	$23.68	35,534
2019-04-09	$27.43	$27.53	$27.39	$27.42	$23.60	75,674
2019-04-08	$27.61	$27.67	$27.53	$27.57	$23.73	41,689
2019-04-05	$27.67	$27.74	$26.77	$26.80	$23.06	90,352
2019-04-04	$27.46	$27.57	$27.30	$27.40	$23.58	60,585
2019-04-03	$27.19	$27.25	$27.11	$27.16	$23.37	92,874
2019-04-02	$26.64	$26.75	$26.51	$26.69	$22.97	107,566
2019-04-01	$26.16	$26.18	$26.03	$26.13	$22.49	56,889
2019-03-29	$25.61	$25.75	$25.49	$25.71	$22.13	51,322
2019-03-28	$25.53	$25.57	$25.33	$25.47	$21.92	77,571
2019-03-27	$25.76	$25.82	$25.40	$25.64	$22.07	96,162
2019-03-26	$25.62	$26.10	$25.54	$25.62	$22.05	112,580
2019-03-25	$26.01	$26.14	$25.94	$26.04	$22.41	80,957
2019-03-22	$26.29	$26.33	$26.03	$26.10	$22.46	100,254
2019-03-21	$26.98	$27.09	$26.85	$27.05	$23.28	57,621
2019-03-20	$27.16	$27.67	$27.12	$27.52	$23.68	76,241
2019-03-19	$28.83	$28.90	$28.46	$28.49	$24.51	47,747
2019-03-18	$28.05	$28.10	$27.94	$28.09	$24.17	41,692
2019-03-15	$27.96	$28.03	$27.82	$27.97	$24.07	101,248
2019-03-14	$27.92	$27.95	$27.69	$27.76	$23.89	30,990
2019-03-13	$27.58	$27.79	$27.58	$27.76	$23.89	49,025
2019-03-12	$27.52	$27.56	$27.36	$27.47	$23.64	36,015
2019-03-11	$27.17	$27.47	$27.17	$27.47	$23.64	45,891
2019-03-08	$26.80	$27.10	$26.75	$27.05	$23.28	51,924
2019-03-07	$27.46	$27.46	$27.05	$27.17	$23.38	36,444
2019-03-06	$28.09	$28.11	$27.98	$28.01	$24.11	37,274
2019-03-05	$28.22	$28.35	$27.89	$28.06	$24.15	58,409
2019-03-04	$28.29	$28.29	$27.94	$28.09	$24.17	40,031
2019-03-01	$28.50	$28.50	$28.30	$28.40	$24.44	33,032
2019-02-28	$28.15	$28.24	$28.06	$28.16	$24.24	33,681
2019-02-27	$28.18	$28.21	$27.96	$28.09	$24.17	65,052
2019-02-26	$27.94	$28.12	$27.94	$28.08	$24.17	37,032
2019-02-25	$28.22	$28.22	$27.82	$27.83	$23.95	59,181
2019-02-22	$27.67	$27.84	$27.57	$27.63	$23.78	52,156
2019-02-21	$27.68	$27.73	$27.47	$27.56	$23.71	60,912
2019-02-20	$27.45	$27.67	$27.38	$27.49	$23.66	93,495
2019-02-19	$26.62	$26.95	$26.58	$26.91	$23.16	105,555
2019-02-15	$26.67	$26.76	$26.54	$26.72	$23.00	60,942
2019-02-14	$26.24	$26.36	$26.13	$26.17	$22.52	67,967
2019-02-13	$26.55	$26.60	$26.45	$26.51	$22.82	102,240
2019-02-12	$26.36	$26.52	$26.35	$26.42	$22.74	155,629
2019-02-11	$26.00	$26.20	$25.97	$26.09	$22.45	83,041
2019-02-08	$26.50	$26.50	$26.16	$26.42	$22.74	52,978
2019-02-07	$27.34	$27.34	$26.92	$27.00	$23.24	51,193
2019-02-06	$27.98	$28.02	$27.88	$27.90	$24.01	71,593
2019-02-05	$28.08	$28.08	$27.96	$28.04	$24.13	116,190
2019-02-04	$27.96	$28.05	$27.82	$28.04	$24.13	75,592
2019-02-01	$28.27	$28.43	$28.19	$28.27	$24.33	75,904
2019-01-31	$27.80	$28.20	$27.80	$28.13	$24.21	56,465
2019-01-30	$27.94	$28.27	$27.84	$28.22	$24.29	49,636
2019-01-29	$28.35	$28.35	$28.15	$28.15	$24.23	69,491
2019-01-28	$28.18	$28.29	$28.09	$28.26	$24.32	93,126
2019-01-25	$28.25	$28.44	$28.20	$28.25	$24.31	54,846
2019-01-24	$27.52	$27.74	$27.46	$27.57	$23.73	66,541
2019-01-23	$27.44	$27.54	$27.32	$27.41	$23.59	49,173
2019-01-22	$27.46	$27.60	$27.34	$27.41	$23.59	152,385
2019-01-18	$27.92	$28.00	$27.75	$27.97	$24.07	107,940
2019-01-17	$27.00	$27.45	$26.95	$27.23	$23.43	113,776
2019-01-16	$27.17	$27.23	$27.07	$27.13	$23.35	99,698
2019-01-15	$27.30	$27.39	$27.15	$27.29	$23.49	49,781
2019-01-14	$27.35	$27.57	$27.35	$27.49	$23.66	346,756
2019-01-11	$27.34	$27.56	$27.30	$27.48	$23.65	77,629
2019-01-10	$27.77	$27.99	$27.70	$27.93	$24.04	65,250
2019-01-09	$28.06	$28.17	$27.86	$28.05	$24.14	54,398
2019-01-08	$28.03	$28.05	$27.53	$27.68	$23.82	138,635
2019-01-07	$27.52	$27.71	$27.45	$27.65	$23.80	113,203
2019-01-04	$26.85	$27.43	$26.84	$27.40	$23.58	103,357
2019-01-03	$26.35	$26.35	$26.18	$26.26	$22.60	67,134
2019-01-02	$26.18	$26.52	$26.18	$26.51	$22.81	133,864
2018-12-31	$26.89	$27.34	$26.75	$26.97	$23.21	246,400
2018-12-28	$26.93	$27.09	$26.80	$26.95	$23.19	191,980
2018-12-27	$26.57	$26.89	$26.23	$26.89	$23.14	179,689
2018-12-26	$26.73	$27.08	$26.05	$26.83	$23.09	158,911
2018-12-24	$26.67	$27.00	$26.29	$26.32	$22.65	97,713
2018-12-21	$27.05	$27.25	$26.73	$26.83	$23.09	156,968
2018-12-20	$27.39	$27.46	$27.00	$27.16	$23.37	173,513
2018-12-19	$27.92	$28.25	$27.35	$27.52	$23.68	112,630
2018-12-18	$28.01	$28.07	$27.72	$27.85	$23.97	152,107
2018-12-17	$27.89	$28.03	$27.53	$27.65	$23.79	173,603
2018-12-14	$27.79	$28.00	$27.76	$27.77	$23.90	138,634
2018-12-13	$28.10	$28.11	$27.84	$27.93	$24.04	175,252
2018-12-12	$27.49	$27.69	$27.42	$27.50	$23.67	118,301
2018-12-11	$27.32	$27.32	$26.75	$26.93	$23.18	357,108
2018-12-10	$26.69	$26.76	$26.34	$26.70	$22.98	189,363
2018-12-07	$27.25	$27.52	$27.02	$27.12	$23.34	136,027
2018-12-06	$27.32	$27.52	$27.15	$27.35	$23.54	322,315
2018-12-04	$28.40	$28.44	$27.60	$27.63	$23.78	127,764
2018-12-03	$28.72	$28.82	$28.36	$28.60	$24.61	125,507
2018-11-30	$27.10	$27.38	$27.10	$27.38	$23.56	76,125
2018-11-29	$27.59	$27.76	$27.45	$27.72	$23.86	81,269
2018-11-28	$27.89	$28.19	$27.51	$28.13	$24.21	202,743
2018-11-27	$28.31	$28.31	$27.61	$27.79	$23.92	123,750
2018-11-26	$28.30	$28.49	$28.16	$28.30	$24.36	93,622
2018-11-23	$27.60	$27.78	$27.60	$27.69	$23.83	29,713
2018-11-21	$27.95	$28.28	$27.87	$28.09	$24.17	121,369
2018-11-20	$28.00	$28.11	$27.80	$27.87	$23.99	107,790
2018-11-19	$28.38	$28.45	$28.16	$28.24	$24.30	128,883
2018-11-16	$27.82	$28.17	$27.76	$28.11	$24.19	58,919
2018-11-15	$27.82	$28.27	$27.65	$28.22	$24.29	54,868
2018-11-14	$28.56	$28.57	$27.88	$28.14	$24.22	116,355
2018-11-13	$27.21	$27.83	$27.21	$27.59	$23.74	274,364
2018-11-12	$27.26	$27.29	$27.05	$27.06	$23.29	82,686
2018-11-09	$27.56	$27.78	$27.52	$27.70	$23.84	134,863
2018-11-08	$28.20	$28.21	$27.80	$27.85	$23.97	138,901
2018-11-07	$28.55	$28.56	$28.21	$28.53	$24.55	91,450
2018-11-06	$29.24	$29.38	$29.11	$29.35	$25.26	122,860
2018-11-05	$29.54	$29.61	$29.24	$29.41	$25.31	86,761
2018-11-02	$29.68	$29.80	$29.34	$29.59	$25.47	67,810
2018-11-01	$29.11	$29.25	$28.94	$29.19	$25.12	81,936
2018-10-31	$28.78	$29.11	$28.69	$28.72	$24.72	72,777
2018-10-30	$29.05	$29.19	$28.77	$29.02	$24.98	84,727
2018-10-29	$29.41	$29.44	$28.39	$28.77	$24.76	130,544
2018-10-26	$28.18	$28.70	$28.02	$28.50	$24.53	101,185
2018-10-25	$28.13	$28.36	$28.02	$28.22	$24.29	128,887
2018-10-24	$27.80	$27.84	$27.14	$27.23	$23.43	75,560
2018-10-23	$28.38	$28.73	$27.92	$28.54	$24.56	297,234
2018-10-22	$28.54	$28.60	$28.33	$28.51	$24.54	75,513
2018-10-19	$28.16	$28.77	$28.13	$28.68	$24.68	101,998
2018-10-18	$28.96	$29.08	$28.39	$28.48	$24.51	100,553
2018-10-17	$28.95	$29.12	$28.68	$28.91	$24.88	140,701
2018-10-16	$29.15	$29.35	$29.14	$29.33	$25.24	148,013
2018-10-15	$29.16	$29.28	$28.98	$29.05	$25.00	163,262
2018-10-12	$28.98	$29.00	$28.38	$28.85	$24.83	173,977
2018-10-11	$28.92	$28.94	$28.33	$28.61	$24.62	116,285
2018-10-10	$28.99	$29.07	$28.50	$28.55	$24.57	81,543
2018-10-09	$29.13	$29.33	$28.95	$29.24	$25.16	165,623
2018-10-08	$29.42	$29.59	$29.26	$29.55	$25.43	61,855
2018-10-05	$29.98	$29.98	$29.65	$29.81	$25.66	71,021
2018-10-04	$30.33	$30.37	$29.87	$30.00	$25.82	73,685
2018-10-03	$30.58	$30.58	$30.32	$30.37	$26.14	67,868
2018-10-02	$30.32	$30.39	$30.17	$30.26	$26.04	139,063
2018-10-01	$30.32	$30.46	$30.10	$30.13	$25.93	63,442
2018-09-28	$30.06	$30.19	$29.92	$30.04	$25.85	95,294
2018-09-27	$30.62	$30.85	$30.55	$30.63	$26.36	109,235
2018-09-26	$30.65	$31.14	$30.61	$30.88	$26.58	273,064
2018-09-25	$31.28	$31.40	$30.87	$30.89	$26.58	567,900
2018-09-24	$33.67	$33.71	$32.73	$32.76	$28.19	85,183
2018-09-21	$33.67	$33.71	$33.45	$33.53	$28.86	109,212
2018-09-20	$33.45	$33.64	$33.33	$33.63	$28.94	76,199
2018-09-19	$32.36	$32.63	$32.35	$32.57	$28.03	45,468
2018-09-18	$32.24	$32.34	$32.15	$32.26	$27.76	42,982
2018-09-17	$32.17	$32.22	$31.97	$32.02	$27.56	87,186
2018-09-14	$32.24	$32.35	$32.00	$32.19	$27.70	125,462
2018-09-13	$32.26	$32.40	$32.08	$32.24	$27.75	132,037
2018-09-12	$31.15	$31.67	$31.15	$31.50	$27.11	84,630
2018-09-11	$31.12	$31.36	$31.08	$31.30	$26.94	105,866
2018-09-10	$31.54	$31.55	$31.28	$31.40	$27.02	66,987
2018-09-07	$31.21	$31.42	$31.10	$31.19	$26.84	57,454
2018-09-06	$31.46	$31.54	$31.18	$31.35	$26.98	54,225
2018-09-05	$31.78	$31.80	$31.47	$31.61	$27.20	54,810
2018-09-04	$31.48	$31.67	$31.40	$31.65	$27.24	33,912
2018-08-31	$32.51	$32.59	$32.13	$32.28	$27.78	69,030
2018-08-30	$32.85	$33.04	$32.75	$32.83	$28.25	52,519
2018-08-29	$32.61	$32.96	$32.56	$32.96	$28.37	68,831
2018-08-28	$33.10	$33.13	$32.91	$32.95	$28.36	64,049
2018-08-27	$32.22	$32.49	$32.20	$32.47	$27.94	56,666
2018-08-24	$31.39	$31.60	$31.30	$31.60	$27.20	42,188
2018-08-23	$31.27	$31.44	$31.22	$31.26	$26.90	70,675
2018-08-22	$31.62	$31.96	$31.59	$31.90	$27.45	84,948
2018-08-21	$31.92	$32.17	$31.82	$32.05	$27.58	101,057
2018-08-20	$31.29	$31.42	$31.23	$31.35	$26.98	449,574
2018-08-17	$30.85	$31.29	$30.78	$31.25	$26.89	91,331
2018-08-16	$31.07	$31.25	$31.05	$31.09	$26.76	130,500
2018-08-15	$30.79	$30.91	$30.54	$30.83	$26.53	80,821
2018-08-14	$31.27	$31.50	$31.18	$31.40	$27.02	105,250
2018-08-13	$31.91	$31.91	$31.60	$31.65	$27.24	65,309
2018-08-10	$31.77	$31.88	$31.63	$31.78	$27.35	77,841
2018-08-09	$32.85	$32.88	$32.62	$32.63	$28.08	36,243
2018-08-08	$32.67	$32.78	$32.60	$32.74	$28.18	70,113
2018-08-07	$32.80	$32.80	$32.52	$32.59	$28.05	35,487
2018-08-06	$32.24	$32.32	$32.10	$32.24	$27.75	36,602
2018-08-03	$31.95	$32.03	$31.83	$31.96	$27.51	41,294
2018-08-02	$31.39	$31.63	$31.25	$31.59	$27.19	62,970
2018-08-01	$31.68	$31.88	$31.60	$31.68	$27.26	205,805
2018-07-31	$32.43	$32.52	$32.30	$32.35	$27.84	176,039
2018-07-30	$32.26	$32.45	$32.26	$32.31	$27.81	40,984
2018-07-27	$32.11	$32.29	$32.05	$32.13	$27.65	63,816
2018-07-26	$32.33	$32.45	$32.17	$32.26	$27.76	74,304
2018-07-25	$31.32	$32.06	$30.91	$31.97	$27.51	72,860
2018-07-24	$32.02	$32.08	$31.68	$31.75	$27.32	70,336
2018-07-23	$31.09	$31.29	$31.09	$31.29	$26.93	33,288
2018-07-20	$30.71	$31.00	$30.62	$30.93	$26.62	58,896
2018-07-19	$31.25	$31.40	$31.16	$31.33	$26.96	53,490
2018-07-18	$31.38	$31.48	$31.27	$31.44	$27.06	67,029
2018-07-17	$30.96	$31.44	$30.96	$31.35	$26.98	132,041
2018-07-16	$30.87	$31.01	$30.84	$30.98	$26.66	70,870
2018-07-13	$30.99	$31.07	$30.88	$31.07	$26.74	46,105
2018-07-12	$30.92	$31.00	$30.86	$30.96	$26.64	79,126
2018-07-11	$30.77	$30.91	$30.61	$30.65	$26.38	59,304
2018-07-10	$31.33	$31.38	$31.21	$31.34	$26.97	60,987
2018-07-09	$31.40	$31.52	$31.32	$31.49	$27.10	59,735
2018-07-06	$31.36	$31.56	$31.24	$31.44	$27.06	57,535
2018-07-05	$31.52	$31.57	$30.30	$31.52	$27.13	62,992
2018-07-03	$30.39	$30.39	$30.11	$30.13	$25.93	35,306
2018-07-02	$30.21	$30.34	$30.03	$30.29	$26.07	103,830
2018-06-29	$30.17	$30.36	$30.10	$30.18	$25.97	72,382
2018-06-28	$29.90	$30.08	$29.78	$30.00	$25.82	97,389
2018-06-27	$30.59	$30.77	$30.05	$30.06	$25.87	229,830
2018-06-26	$30.44	$30.67	$30.26	$30.58	$26.32	127,763
2018-06-25	$30.75	$30.86	$30.64	$30.81	$26.52	88,676
2018-06-22	$31.24	$31.27	$30.69	$31.14	$26.80	114,022
2018-06-21	$31.46	$31.47	$31.19	$31.33	$26.96	61,842
2018-06-20	$32.46	$32.46	$32.24	$32.27	$27.77	64,921
2018-06-19	$32.29	$32.55	$32.24	$32.51	$27.98	46,585
2018-06-18	$32.60	$32.81	$32.56	$32.78	$28.21	61,642
2018-06-15	$33.14	$33.32	$33.06	$33.31	$28.67	33,417
2018-06-14	$33.34	$33.58	$33.28	$33.32	$28.68	112,087
2018-06-13	$33.25	$33.29	$32.67	$32.94	$28.35	748,200
2018-06-12	$33.61	$33.66	$33.36	$33.46	$28.80	46,707
2018-06-11	$33.27	$33.72	$33.20	$33.60	$28.92	40,349
2018-06-08	$33.55	$33.74	$33.36	$33.67	$28.98	34,859
2018-06-07	$34.27	$34.27	$33.76	$33.88	$29.16	39,879
2018-06-06	$33.93	$34.32	$33.81	$34.30	$29.52	58,738
2018-06-05	$33.90	$34.00	$33.71	$33.76	$29.05	57,477
2018-06-04	$33.76	$33.85	$33.49	$33.53	$28.86	219,078
2018-06-01	$33.65	$33.70	$33.40	$33.50	$28.83	121,494
2018-05-31	$33.35	$33.46	$33.10	$33.41	$28.75	32,760
2018-05-30	$33.26	$33.67	$33.15	$33.65	$28.96	52,829
2018-05-29	$33.10	$34.00	$32.87	$33.09	$28.48	76,515
2018-05-25	$33.82	$34.05	$33.64	$34.03	$29.29	27,502
2018-05-24	$33.89	$34.31	$33.82	$34.31	$29.53	69,289
2018-05-23	$34.83	$34.86	$34.59	$34.86	$30.00	56,885
2018-05-22	$35.87	$35.88	$35.59	$35.60	$30.64	65,547
2018-05-21	$35.17	$35.34	$35.03	$35.22	$30.31	19,233
2018-05-18	$34.84	$35.05	$34.79	$34.93	$30.06	28,730
2018-05-17	$36.71	$36.88	$36.60	$36.65	$30.52	42,856
2018-05-16	$36.34	$36.50	$36.17	$36.34	$30.26	34,852
2018-05-15	$36.23	$36.51	$36.16	$36.34	$30.26	22,906
2018-05-14	$36.60	$36.69	$36.52	$36.57	$30.45	31,216
2018-05-11	$36.63	$36.82	$36.61	$36.65	$30.52	27,622
2018-05-10	$36.52	$36.81	$36.42	$36.81	$30.65	25,957
2018-05-09	$36.40	$36.55	$36.29	$36.46	$30.36	27,816
2018-05-08	$36.27	$36.46	$36.25	$36.46	$30.36	19,235
2018-05-07	$36.40	$36.50	$36.30	$36.40	$30.31	16,628
2018-05-04	$36.16	$36.67	$36.16	$36.58	$30.46	26,897
2018-05-03	$37.00	$37.10	$36.75	$37.03	$30.84	27,763
2018-05-02	$37.35	$37.36	$36.98	$36.98	$30.80	87,326
2018-05-01	$36.90	$37.05	$36.64	$36.75	$30.60	22,649
2018-04-30	$37.03	$37.22	$37.02	$37.07	$30.87	30,132
2018-04-27	$36.81	$37.10	$36.79	$37.04	$30.85	28,452
2018-04-26	$36.63	$36.75	$36.26	$36.64	$30.51	24,697
2018-04-25	$36.32	$36.43	$36.19	$36.32	$30.25	26,030
2018-04-24	$36.95	$37.24	$36.76	$36.87	$30.70	26,451
2018-04-23	$37.19	$37.22	$36.97	$37.14	$30.93	29,910
2018-04-20	$37.31	$37.35	$37.17	$37.26	$31.03	29,510
2018-04-19	$37.55	$37.55	$37.31	$37.42	$31.16	31,151
2018-04-18	$37.38	$37.61	$37.38	$37.56	$31.28	25,931
2018-04-17	$37.54	$37.73	$37.48	$37.67	$31.37	664,820
2018-04-16	$37.55	$37.60	$37.40	$37.56	$31.28	43,094
2018-04-13	$37.53	$37.68	$37.42	$37.68	$31.38	17,182
2018-04-12	$36.91	$37.07	$36.89	$36.95	$30.77	41,742
2018-04-11	$36.96	$37.25	$36.96	$37.03	$30.84	25,380
2018-04-10	$37.25	$37.27	$36.95	$37.06	$30.86	38,925
2018-04-09	$36.26	$36.47	$36.11	$36.16	$30.11	29,772
2018-04-06	$36.33	$36.56	$36.20	$36.33	$30.25	30,920
2018-04-05	$36.27	$36.29	$36.13	$36.14	$30.10	45,005
2018-04-04	$35.53	$36.35	$35.53	$36.35	$30.27	353,032
2018-04-03	$36.32	$36.47	$36.13	$36.40	$30.31	39,901
2018-04-02	$36.11	$36.30	$35.41	$35.95	$29.94	73,630
2018-03-29	$36.44	$36.50	$36.13	$36.28	$30.21	31,044
2018-03-28	$35.12	$35.43	$34.96	$35.14	$29.26	28,243
2018-03-27	$35.94	$35.94	$35.05	$35.24	$29.35	60,061
2018-03-26	$35.61	$35.87	$35.32	$35.85	$29.85	27,386
2018-03-23	$34.78	$34.82	$34.32	$34.38	$28.63	78,137
2018-03-22	$34.96	$35.12	$34.68	$34.72	$28.91	109,285
2018-03-21	$35.39	$35.42	$35.10	$35.22	$29.33	31,997
2018-03-20	$35.05	$35.35	$35.04	$35.24	$29.35	42,722
2018-03-19	$35.00	$35.14	$34.82	$35.12	$29.25	32,603
2018-03-16	$35.11	$35.35	$35.11	$35.22	$29.33	32,673
2018-03-15	$34.82	$35.09	$34.74	$35.02	$29.16	26,912
2018-03-14	$35.11	$35.11	$34.64	$34.84	$29.01	20,734
2018-03-13	$35.38	$35.38	$34.71	$34.83	$29.01	120,788
2018-03-12	$35.07	$35.32	$35.07	$35.25	$29.36	111,783
2018-03-09	$35.03	$35.11	$34.93	$35.10	$29.23	45,664
2018-03-08	$35.01	$35.06	$34.75	$34.84	$29.01	26,374
2018-03-07	$34.88	$35.36	$34.81	$35.19	$29.31	53,372
2018-03-06	$34.83	$35.05	$34.71	$35.01	$29.16	54,998
2018-03-05	$33.82	$34.59	$33.78	$34.59	$28.81	35,918
2018-03-02	$34.47	$34.87	$34.37	$34.83	$29.01	55,032
2018-03-01	$34.79	$34.82	$34.20	$34.48	$28.71	51,225
2018-02-28	$35.48	$35.48	$35.10	$35.13	$29.26	79,299
2018-02-27	$35.94	$35.96	$35.60	$35.64	$29.68	34,377
2018-02-26	$36.04	$36.24	$35.90	$36.22	$30.16	39,096
2018-02-23	$36.15	$36.25	$35.25	$35.87	$29.87	102,616
2018-02-22	$35.71	$36.00	$35.63	$35.76	$29.78	25,432
2018-02-21	$35.58	$35.88	$35.35	$35.36	$29.45	48,870
2018-02-20	$35.56	$35.76	$35.51	$35.62	$29.66	47,479
2018-02-16	$36.53	$36.88	$36.44	$36.63	$30.50	59,323
2018-02-15	$36.68	$36.68	$36.14	$36.64	$30.51	68,456
2018-02-14	$35.57	$36.86	$35.51	$36.85	$30.69	107,829
2018-02-13	$35.79	$35.97	$35.64	$35.92	$29.91	25,619
2018-02-12	$35.72	$36.10	$35.62	$36.03	$30.00	34,724
2018-02-09	$35.50	$35.85	$34.62	$35.85	$29.85	134,250
2018-02-08	$36.21	$36.23	$35.37	$35.37	$29.45	72,619
2018-02-07	$36.50	$36.84	$36.18	$36.27	$30.20	96,319
2018-02-06	$35.99	$37.23	$35.86	$37.20	$30.98	84,267
2018-02-05	$37.10	$37.28	$35.29	$35.46	$29.53	140,574
2018-02-02	$37.72	$37.76	$37.02	$37.17	$30.95	60,004
2018-02-01	$37.98	$38.28	$37.96	$38.20	$31.81	61,361
2018-01-31	$38.44	$38.44	$38.04	$38.18	$31.80	69,296
2018-01-30	$38.32	$38.48	$38.23	$38.36	$31.94	37,211
2018-01-29	$38.79	$38.79	$38.51	$38.65	$32.19	51,742
2018-01-26	$38.72	$39.00	$38.72	$39.00	$32.48	35,689
2018-01-25	$38.82	$38.92	$38.56	$38.69	$32.22	46,822
2018-01-24	$39.36	$39.38	$38.89	$39.09	$32.55	31,771
2018-01-23	$39.32	$39.34	$38.95	$39.13	$32.59	62,299
2018-01-22	$39.19	$39.50	$39.19	$39.49	$32.89	75,838
2018-01-19	$38.65	$38.75	$38.51	$38.73	$32.25	41,796
2018-01-18	$38.20	$38.25	$37.80	$37.98	$31.63	71,790
2018-01-17	$37.70	$37.90	$37.48	$37.78	$31.46	37,206
2018-01-16	$37.66	$37.85	$37.61	$37.64	$31.35	70,807
2018-01-12	$36.30	$36.52	$36.25	$36.52	$30.41	68,018
2018-01-11	$35.37	$35.69	$35.33	$35.68	$29.71	33,881
2018-01-10	$35.58	$35.78	$35.45	$35.53	$29.59	40,406
2018-01-09	$36.02	$36.04	$35.81	$35.95	$29.94	31,973
2018-01-08	$35.97	$36.03	$35.76	$35.84	$29.85	65,709
2018-01-05	$35.56	$35.62	$35.38	$35.60	$29.65	38,305
2018-01-04	$35.43	$35.43	$35.17	$35.19	$29.31	38,568
2018-01-03	$34.99	$35.04	$34.81	$34.95	$29.11	35,209
2018-01-02	$34.27	$34.76	$34.27	$34.76	$28.95	25,694
2017-12-29	$34.82	$34.87	$34.60	$34.67	$28.87	126,184
2017-12-28	$34.71	$34.84	$34.67	$34.77	$28.96	140,088
2017-12-27	$34.77	$34.82	$34.57	$34.75	$28.94	120,472
2017-12-26	$35.12	$35.12	$34.75	$35.05	$29.19	41,714
2017-12-22	$34.45	$34.98	$34.36	$34.84	$29.01	563,757
2017-12-21	$34.73	$34.82	$34.68	$34.69	$28.89	30,756
2017-12-20	$34.50	$34.50	$34.39	$34.42	$28.66	35,233
2017-12-19	$34.48	$34.48	$34.27	$34.40	$28.65	30,651
2017-12-18	$34.35	$34.47	$34.14	$34.17	$28.46	40,071
2017-12-15	$33.60	$33.81	$33.53	$33.70	$28.06	34,034
2017-12-14	$33.96	$34.04	$33.73	$33.81	$28.16	34,521
2017-12-13	$33.80	$33.84	$33.50	$33.65	$28.02	32,856
2017-12-12	$33.34	$33.69	$33.34	$33.68	$28.05	19,646
2017-12-11	$33.63	$33.68	$33.55	$33.58	$27.96	18,990
2017-12-08	$33.52	$33.62	$33.45	$33.57	$27.96	18,996
2017-12-07	$33.11	$33.53	$33.04	$33.39	$27.81	35,924
2017-12-06	$33.08	$33.51	$33.07	$33.46	$27.86	36,969
2017-12-05	$33.75	$33.77	$33.45	$33.51	$27.91	44,210
2017-12-04	$33.81	$33.81	$33.61	$33.69	$28.06	33,114
2017-12-01	$33.36	$33.44	$33.05	$33.35	$27.77	117,015
2017-11-30	$33.65	$33.74	$33.60	$33.70	$28.06	33,482
2017-11-29	$33.57	$33.63	$33.39	$33.52	$27.91	33,901
2017-11-28	$33.67	$33.78	$33.50	$33.67	$28.04	50,660
2017-11-27	$34.07	$34.18	$33.99	$34.03	$28.34	34,709
2017-11-24	$34.29	$34.43	$34.29	$34.35	$28.61	20,348
2017-11-22	$34.37	$34.39	$33.94	$34.10	$28.40	29,874
2017-11-21	$34.18	$34.20	$33.92	$34.01	$28.32	34,413
2017-11-20	$33.57	$33.57	$33.31	$33.36	$27.78	38,723
2017-11-17	$33.43	$33.44	$33.28	$33.39	$27.81	26,282
2017-11-16	$33.66	$33.67	$33.48	$33.57	$27.96	26,568
2017-11-15	$33.38	$33.54	$33.30	$33.46	$27.86	33,886
2017-11-14	$33.67	$33.88	$33.65	$33.82	$28.16	31,288
2017-11-13	$33.22	$33.60	$33.21	$33.60	$27.98	62,848
2017-11-10	$33.47	$33.65	$33.47	$33.57	$27.96	18,226
2017-11-09	$33.49	$33.78	$33.49	$33.70	$28.06	27,655
2017-11-08	$33.80	$33.86	$33.61	$33.76	$28.11	20,281
2017-11-07	$33.78	$33.86	$33.63	$33.74	$28.10	23,322
2017-11-06	$34.89	$34.99	$34.76	$34.77	$28.96	36,242
2017-11-03	$34.84	$34.85	$34.56	$34.67	$28.87	39,343
2017-11-02	$35.00	$35.06	$34.85	$34.99	$29.14	25,757
2017-11-01	$34.69	$34.85	$34.55	$34.55	$28.77	25,269
2017-10-31	$34.03	$34.24	$34.00	$34.20	$28.48	27,319
2017-10-30	$33.86	$33.97	$33.82	$33.97	$28.29	15,232
2017-10-27	$33.88	$33.88	$33.64	$33.74	$28.10	21,334
2017-10-26	$33.76	$33.76	$33.56	$33.60	$27.98	22,794
2017-10-25	$33.58	$33.68	$33.47	$33.67	$28.04	58,018
2017-10-24	$33.73	$33.99	$33.73	$33.92	$28.25	39,902
2017-10-23	$33.72	$33.72	$33.60	$33.64	$28.01	83,178
2017-10-20	$33.96	$34.14	$33.85	$33.89	$28.22	31,066
2017-10-19	$34.16	$34.49	$34.16	$34.49	$28.72	28,165
2017-10-18	$34.73	$34.77	$34.60	$34.76	$28.95	30,701
2017-10-17	$34.17	$34.34	$34.17	$34.32	$28.58	26,504
2017-10-16	$34.50	$34.50	$34.19	$34.25	$28.52	35,886
2017-10-13	$34.45	$34.48	$34.31	$34.40	$28.65	751,196
2017-10-12	$34.73	$34.75	$34.61	$34.65	$28.86	772,318
2017-10-11	$34.95	$35.01	$34.85	$35.01	$29.16	33,638
2017-10-10	$34.75	$34.90	$34.71	$34.85	$29.02	18,303
2017-10-09	$34.80	$34.85	$34.66	$34.75	$28.94	16,292
2017-10-06	$34.74	$34.87	$34.71	$34.84	$29.01	41,509
2017-10-05	$34.76	$34.82	$34.60	$34.68	$28.88	18,498
2017-10-04	$34.69	$34.75	$34.58	$34.63	$28.84	43,071
2017-10-03	$33.90	$33.95	$33.67	$33.92	$28.25	51,239
2017-10-02	$33.70	$33.82	$33.68	$33.81	$28.16	33,763
2017-09-29	$33.75	$33.84	$33.67	$33.84	$28.18	36,048
2017-09-28	$33.11	$33.27	$33.08	$33.20	$27.65	28,900
2017-09-27	$33.36	$33.50	$33.23	$33.46	$27.86	38,639
2017-09-26	$33.49	$33.62	$33.24	$33.51	$27.91	80,611
2017-09-25	$33.53	$33.63	$33.38	$33.42	$27.83	38,065
2017-09-22	$33.90	$34.00	$33.88	$34.00	$28.31	26,741
2017-09-21	$33.91	$33.94	$33.83	$33.92	$28.25	16,233
2017-09-20	$33.74	$33.85	$33.49	$33.70	$28.06	35,740
2017-09-19	$33.77	$33.88	$33.68	$33.86	$28.20	32,366
2017-09-18	$33.80	$33.90	$33.68	$33.78	$28.13	38,432
2017-09-15	$33.61	$33.88	$33.57	$33.81	$28.16	22,053
2017-09-14	$33.41	$33.54	$33.38	$33.54	$27.93	17,880
2017-09-13	$33.47	$33.53	$33.26	$33.28	$27.71	76,420
2017-09-12	$33.36	$33.40	$33.26	$33.30	$27.73	23,386
2017-09-11	$33.10	$33.15	$33.06	$33.08	$27.55	20,317
2017-09-08	$33.07	$33.13	$33.02	$33.03	$27.51	21,669
2017-09-07	$33.12	$33.23	$33.05	$33.12	$27.58	16,948
2017-09-06	$32.76	$32.81	$32.60	$32.68	$27.21	44,059
2017-09-05	$32.07	$32.13	$31.75	$31.85	$26.52	51,786
2017-09-01	$31.11	$31.32	$31.11	$31.25	$26.02	22,220
2017-08-31	$30.85	$31.03	$30.79	$31.01	$25.82	28,074
2017-08-30	$31.28	$31.29	$31.09	$31.14	$25.93	29,331
2017-08-29	$31.21	$31.44	$31.18	$31.38	$26.13	70,441
2017-08-28	$31.49	$31.61	$31.44	$31.61	$26.32	25,049
2017-08-25	$31.34	$31.58	$31.29	$31.45	$26.19	15,497
2017-08-24	$31.55	$31.59	$31.35	$31.40	$26.15	16,501
2017-08-23	$31.05	$31.19	$31.05	$31.19	$25.97	22,771
2017-08-22	$31.06	$31.14	$31.04	$31.14	$25.93	21,471
2017-08-21	$30.96	$31.09	$30.78	$31.04	$25.85	28,671
2017-08-18	$31.06	$31.17	$30.95	$31.11	$25.91	34,561
2017-08-17	$31.21	$31.25	$30.95	$30.96	$25.78	32,805
2017-08-16	$31.30	$31.41	$31.21	$31.23	$26.01	66,753
2017-08-15	$31.37	$31.38	$31.12	$31.38	$26.13	36,521
2017-08-14	$31.59	$31.61	$31.43	$31.48	$26.22	18,697
2017-08-11	$31.40	$31.51	$31.33	$31.42	$26.17	20,692
2017-08-10	$31.07	$31.35	$31.07	$31.21	$25.99	23,571
2017-08-09	$31.17	$31.40	$31.15	$31.36	$26.12	30,627
2017-08-08	$31.58	$31.77	$31.42	$31.50	$26.23	33,841
2017-08-07	$31.68	$31.81	$31.60	$31.76	$26.45	36,466
2017-08-04	$31.92	$32.12	$31.82	$31.89	$26.56	33,202
2017-08-03	$31.47	$31.57	$31.39	$31.57	$26.29	33,389
2017-08-02	$31.29	$31.33	$31.04	$31.19	$25.97	43,106
2017-08-01	$31.09	$31.15	$30.92	$31.02	$25.83	23,389
2017-07-31	$30.22	$30.62	$30.21	$30.62	$25.50	24,653
2017-07-28	$30.25	$30.51	$30.21	$30.47	$25.37	37,846
2017-07-27	$30.53	$30.53	$30.20	$30.42	$25.33	78,643
2017-07-26	$30.63	$30.82	$30.54	$30.79	$25.64	37,550
2017-07-25	$30.69	$30.85	$30.66	$30.79	$25.64	103,753
2017-07-24	$30.52	$30.72	$30.46	$30.72	$25.58	61,359
2017-07-21	$31.50	$31.58	$31.40	$31.52	$26.25	57,468
2017-07-20	$32.43	$32.43	$32.12	$32.25	$26.86	45,714
2017-07-19	$31.93	$32.07	$31.90	$31.95	$26.61	166,523
2017-07-18	$31.98	$32.15	$31.95	$32.10	$26.73	116,880
2017-07-17	$31.97	$32.04	$31.94	$32.00	$26.65	38,005
2017-07-14	$31.82	$32.14	$31.76	$32.14	$26.77	43,486
2017-07-13	$32.14	$32.24	$32.00	$32.11	$26.74	30,036
2017-07-12	$32.22	$32.25	$31.93	$32.07	$26.71	49,368
2017-07-11	$31.57	$31.88	$31.56	$31.81	$26.49	123,997
2017-07-10	$30.89	$31.13	$30.87	$31.10	$25.90	23,982
2017-07-07	$30.81	$31.09	$30.75	$31.08	$25.88	30,073
2017-07-06	$30.84	$31.08	$30.80	$30.97	$25.79	27,839
2017-07-05	$30.88	$30.93	$30.74	$30.91	$25.74	165,440
2017-07-03	$31.57	$31.67	$31.44	$31.45	$26.19	21,619
2017-06-30	$31.22	$31.22	$30.95	$31.16	$25.95	48,131
2017-06-29	$31.62	$31.64	$31.35	$31.56	$26.28	30,875
2017-06-28	$31.70	$31.83	$31.61	$31.83	$26.51	47,773
2017-06-27	$31.18	$31.37	$31.12	$31.19	$25.97	30,300
2017-06-26	$31.26	$31.34	$31.16	$31.18	$25.97	90,500
2017-06-23	$31.01	$31.25	$30.97	$31.16	$25.95	73,100
2017-06-22	$31.25	$31.41	$31.22	$31.22	$26.00	98,300
2017-06-21	$30.99	$31.12	$30.89	$31.12	$25.92	22,647
2017-06-20	$31.19	$31.24	$30.94	$31.00	$25.82	54,200
2017-06-19	$31.39	$31.46	$31.27	$31.34	$26.10	40,950
2017-06-16	$31.21	$31.22	$31.05	$31.21	$25.99	34,766
2017-06-15	$30.86	$31.06	$30.84	$31.02	$25.83	124,356
2017-06-14	$31.76	$31.76	$31.44	$31.57	$26.29	33,664
2017-06-13	$31.84	$31.93	$31.75	$31.87	$26.54	164,745
2017-06-12	$31.74	$31.85	$31.67	$31.77	$26.46	37,220
2017-06-09	$31.42	$31.55	$31.39	$31.41	$26.16	32,139
2017-06-08	$31.42	$31.58	$31.39	$31.48	$26.22	23,161
2017-06-07	$31.87	$31.87	$31.68	$31.81	$26.49	34,201
2017-06-06	$31.78	$31.89	$31.73	$31.84	$26.52	32,180
2017-06-05	$32.21	$32.24	$32.04	$32.16	$26.78	27,712
2017-06-02	$31.96	$32.50	$31.95	$32.43	$27.01	23,355
2017-06-01	$31.61	$31.91	$31.58	$31.86	$26.53	29,355
2017-05-31	$31.37	$31.42	$31.20	$31.31	$26.07	71,784
2017-05-30	$31.40	$31.51	$31.37	$31.45	$26.19	51,244
2017-05-26	$31.33	$31.45	$31.30	$31.44	$26.18	68,414
2017-05-25	$31.82	$31.91	$31.76	$31.90	$26.57	87,538
2017-05-24	$31.89	$32.05	$31.83	$32.04	$26.68	225,014
2017-05-23	$32.41	$32.41	$32.07	$32.15	$26.77	128,984
2017-05-22	$32.06	$32.18	$31.93	$31.99	$26.64	352,042
2017-05-19	$32.30	$32.34	$32.11	$32.16	$26.78	278,014
2017-05-18	$31.33	$31.67	$31.33	$31.62	$26.33	142,471
2017-05-17	$32.10	$32.19	$31.87	$31.87	$26.54	29,335
2017-05-16	$32.12	$32.14	$31.97	$32.07	$25.66	141,030
2017-05-15	$31.86	$32.02	$31.83	$32.00	$25.60	21,430
2017-05-12	$31.68	$31.86	$31.64	$31.86	$25.49	64,406
2017-05-11	$31.53	$31.90	$31.31	$31.57	$25.26	83,352
2017-05-10	$32.81	$32.93	$32.70	$32.84	$25.53	25,058
2017-05-09	$32.58	$32.63	$32.38	$32.38	$25.18	53,548
2017-05-08	$32.66	$32.75	$32.55	$32.72	$25.44	57,076
2017-05-05	$32.27	$32.91	$32.26	$32.81	$25.51	63,097
2017-05-04	$31.88	$32.03	$31.66	$31.95	$24.84	70,461
2017-05-03	$31.61	$31.68	$31.50	$31.62	$24.58	54,753
2017-05-02	$31.95	$31.99	$31.66	$31.99	$24.87	50,264
2017-05-01	$31.85	$32.02	$31.85	$31.92	$24.82	38,342
2017-04-28	$31.89	$31.98	$31.78	$31.79	$24.72	17,983
2017-04-27	$31.67	$31.81	$31.60	$31.79	$24.72	25,912
2017-04-26	$31.98	$32.22	$31.98	$32.04	$24.91	43,249
2017-04-25	$31.83	$32.05	$31.79	$32.00	$24.88	94,790
2017-04-24	$31.67	$31.75	$31.51	$31.73	$24.67	243,954
2017-04-21	$30.35	$30.37	$30.25	$30.32	$23.57	35,779
2017-04-20	$30.04	$30.20	$30.00	$30.00	$23.32	62,182
2017-04-19	$29.95	$30.10	$29.80	$29.80	$23.17	44,677
2017-04-18	$29.20	$29.49	$29.15	$29.49	$22.93	82,818
2017-04-17	$29.42	$29.52	$29.21	$29.46	$22.91	75,334
2017-04-13	$29.44	$29.44	$29.15	$29.19	$22.70	31,257
2017-04-12	$29.41	$29.57	$29.35	$29.57	$22.99	36,118
2017-04-11	$29.20	$29.35	$29.01	$29.35	$22.82	43,553
2017-04-10	$29.02	$29.19	$29.00	$29.14	$22.66	153,120
2017-04-07	$29.24	$29.32	$29.16	$29.16	$22.67	60,802
2017-04-06	$29.25	$29.44	$29.18	$29.32	$22.80	32,685
2017-04-05	$29.60	$29.72	$29.45	$29.46	$22.91	47,679
2017-04-04	$29.62	$29.87	$29.60	$29.87	$23.22	26,225
2017-04-03	$30.39	$30.39	$29.98	$30.24	$23.51	43,000
2017-03-31	$30.19	$30.50	$30.16	$30.45	$23.67	25,400
2017-03-30	$30.45	$30.66	$30.41	$30.46	$23.68	29,600
2017-03-29	$30.27	$30.45	$30.22	$30.45	$23.67	39,700
2017-03-28	$30.27	$30.65	$30.25	$30.55	$23.75	38,700
2017-03-27	$29.96	$30.26	$29.94	$30.24	$23.51	29,500
2017-03-24	$29.87	$30.23	$29.87	$30.17	$23.46	29,400
2017-03-23	$29.53	$29.87	$29.53	$29.77	$23.15	39,700
2017-03-22	$29.68	$29.84	$29.53	$29.84	$23.20	141,000
2017-03-21	$30.26	$30.27	$29.66	$29.72	$23.11	216,200
2017-03-20	$29.44	$29.55	$29.40	$29.52	$22.95	42,900
2017-03-17	$29.84	$29.85	$29.55	$29.58	$23.00	209,200
2017-03-16	$29.92	$30.05	$29.78	$30.02	$23.34	36,600
2017-03-15	$29.38	$29.87	$29.37	$29.87	$23.22	66,200
2017-03-14	$29.61	$29.64	$29.46	$29.50	$22.94	46,300
2017-03-13	$29.82	$29.91	$29.78	$29.87	$23.22	31,200
2017-03-10	$29.82	$29.82	$29.60	$29.73	$23.11	35,600
2017-03-09	$29.81	$29.96	$29.65	$29.80	$23.17	51,800
2017-03-08	$30.54	$30.56	$30.33	$30.36	$23.60	62,200
2017-03-07	$30.39	$30.49	$30.28	$30.35	$23.60	36,300
2017-03-06	$30.61	$30.61	$30.38	$30.46	$23.68	25,100
2017-03-03	$30.73	$30.77	$30.50	$30.71	$23.88	50,100
2017-03-02	$30.50	$30.60	$30.42	$30.45	$23.67	26,400
2017-03-01	$30.26	$30.55	$30.24	$30.47	$23.69	53,100
2017-02-28	$29.93	$29.97	$29.73	$29.75	$23.13	29,300
2017-02-27	$29.84	$29.95	$29.83	$29.94	$23.28	29,900
2017-02-24	$29.60	$29.77	$29.50	$29.77	$23.15	56,800
2017-02-23	$30.63	$30.63	$30.20	$30.27	$23.53	31,300
2017-02-22	$30.32	$30.60	$30.24	$30.56	$23.76	33,500
2017-02-21	$30.18	$30.48	$30.15	$30.48	$23.70	35,300
2017-02-17	$29.98	$30.16	$29.98	$30.14	$23.43	35,400
2017-02-16	$30.31	$30.40	$30.25	$30.40	$23.64	34,100
2017-02-15	$29.97	$30.46	$29.94	$30.46	$23.68	30,500
2017-02-14	$30.48	$30.52	$30.35	$30.52	$23.73	25,900
2017-02-13	$30.72	$30.77	$30.56	$30.58	$23.78	162,500
2017-02-10	$29.99	$30.20	$29.99	$30.13	$23.43	21,000
2017-02-09	$29.93	$30.20	$29.89	$30.13	$23.43	26,300
2017-02-08	$29.47	$29.80	$29.44	$29.76	$23.14	29,400
2017-02-07	$29.55	$29.57	$29.37	$29.44	$22.89	51,000
2017-02-06	$29.56	$29.68	$29.53	$29.62	$23.03	56,200
2017-02-03	$30.16	$30.27	$30.13	$30.23	$23.50	52,400
2017-02-02	$30.34	$30.38	$30.20	$30.27	$23.53	31,500
2017-02-01	$30.63	$30.66	$30.25	$30.40	$23.64	60,027
2017-01-31	$30.76	$30.81	$30.26	$30.41	$23.64	368,231
2017-01-30	$30.67	$30.84	$30.55	$30.78	$23.93	86,833
2017-01-27	$31.15	$31.24	$31.09	$31.16	$24.23	39,136
2017-01-26	$31.37	$31.44	$31.21	$31.36	$24.38	41,803
2017-01-25	$31.72	$31.94	$31.71	$31.84	$24.76	22,173
2017-01-24	$31.19	$31.40	$31.19	$31.40	$24.41	39,565
2017-01-23	$30.87	$31.01	$30.78	$30.96	$24.07	70,755
2017-01-20	$30.90	$31.06	$30.89	$31.06	$24.15	29,463
2017-01-19	$30.81	$30.82	$30.65	$30.71	$23.88	65,001
2017-01-18	$30.86	$30.95	$30.81	$30.93	$24.05	42,892
2017-01-17	$30.92	$31.04	$30.82	$30.92	$24.04	70,291
2017-01-13	$31.32	$31.32	$30.93	$31.04	$24.13	55,638
2017-01-12	$31.67	$31.72	$30.80	$31.25	$24.29	66,163
2017-01-11	$31.30	$31.80	$31.27	$31.72	$24.66	38,072
2017-01-10	$31.46	$31.69	$31.45	$31.55	$24.53	28,188
2017-01-09	$31.55	$31.67	$31.36	$31.56	$24.54	66,531
2017-01-06	$31.67	$31.92	$31.60	$31.80	$24.72	51,589
2017-01-05	$31.69	$31.96	$31.69	$31.83	$24.75	33,815
2017-01-04	$31.19	$31.48	$31.18	$31.44	$24.44	95,040
2017-01-03	$31.47	$31.57	$31.33	$31.56	$24.54	85,701
2016-12-30	$31.03	$31.28	$30.99	$31.01	$24.11	48,331
2016-12-29	$30.78	$30.90	$30.70	$30.78	$23.93	46,886
2016-12-28	$31.17	$31.17	$30.89	$30.99	$24.09	36,768
2016-12-27	$31.14	$31.25	$31.13	$31.18	$24.24	70,007
2016-12-23	$31.21	$31.33	$31.21	$31.28	$24.32	67,591
2016-12-22	$31.41	$31.46	$31.05	$31.05	$24.14	56,344
2016-12-21	$31.39	$31.47	$31.13	$31.24	$24.29	302,376
2016-12-20	$31.00	$31.25	$30.98	$31.21	$24.27	57,688
2016-12-19	$31.22	$31.41	$31.04	$31.12	$24.20	102,408
2016-12-16	$31.24	$31.40	$31.20	$31.21	$24.26	77,323
2016-12-15	$30.98	$31.20	$30.91	$31.07	$24.16	67,920
2016-12-14	$31.69	$31.82	$31.01	$31.03	$24.13	80,601
2016-12-13	$31.42	$31.70	$31.41	$31.44	$24.44	334,710
2016-12-12	$31.13	$31.25	$31.01	$31.08	$24.16	74,009
2016-12-09	$31.12	$31.36	$31.02	$31.32	$24.35	76,911
2016-12-08	$31.29	$31.55	$31.21	$31.39	$24.41	61,818
2016-12-07	$30.60	$31.32	$30.60	$31.19	$24.25	78,694
2016-12-06	$29.57	$29.94	$29.53	$29.89	$23.24	91,409
2016-12-05	$29.22	$29.63	$29.22	$29.56	$22.99	123,385
2016-12-02	$28.13	$28.40	$28.02	$28.32	$22.01	44,852
2016-12-01	$28.20	$28.35	$28.11	$28.23	$21.95	88,611
2016-11-30	$28.34	$28.40	$28.21	$28.29	$21.99	41,457
2016-11-29	$28.37	$28.84	$28.30	$28.71	$22.32	43,089
2016-11-28	$28.98	$29.01	$28.83	$28.86	$22.44	46,157
2016-11-25	$29.10	$29.23	$29.04	$29.22	$22.72	41,610
2016-11-23	$28.72	$29.03	$28.68	$28.96	$22.52	50,745
2016-11-22	$29.37	$29.53	$29.32	$29.53	$22.96	76,095
2016-11-21	$29.09	$29.28	$29.04	$29.20	$22.70	252,255
2016-11-18	$28.85	$28.87	$28.48	$28.52	$22.17	85,157
2016-11-17	$28.42	$28.64	$28.35	$28.63	$22.26	56,377
2016-11-16	$28.49	$28.77	$28.47	$28.68	$22.30	58,025
2016-11-15	$29.03	$29.21	$28.96	$29.21	$22.71	48,499
2016-11-14	$28.89	$29.06	$28.73	$28.89	$22.46	77,164
2016-11-11	$28.95	$28.99	$28.80	$28.94	$22.50	66,691
2016-11-10	$27.86	$28.03	$27.58	$27.89	$21.68	54,101
2016-11-09	$27.77	$28.12	$27.60	$27.97	$21.75	46,469
2016-11-08	$28.06	$28.57	$28.00	$28.51	$22.17	81,540
2016-11-07	$28.26	$28.42	$28.22	$28.32	$22.02	76,393
2016-11-04	$27.75	$27.99	$27.51	$27.74	$21.57	39,892
2016-11-03	$27.80	$27.87	$27.66	$27.77	$21.59	38,533
2016-11-02	$28.08	$28.08	$27.75	$27.82	$21.63	41,387
2016-11-01	$29.10	$29.10	$28.50	$28.75	$22.35	27,855
2016-10-31	$28.97	$29.04	$28.74	$29.04	$22.58	46,938
2016-10-28	$29.02	$29.21	$28.90	$29.08	$22.61	25,590
2016-10-27	$29.08	$29.08	$28.88	$28.92	$22.49	145,252
2016-10-26	$28.88	$29.20	$28.88	$28.96	$22.52	63,329
2016-10-25	$28.94	$28.99	$28.76	$28.83	$22.42	75,664
2016-10-24	$28.97	$28.99	$28.78	$28.86	$22.43	32,083
2016-10-21	$28.35	$28.53	$28.35	$28.49	$22.15	28,786
2016-10-20	$28.65	$29.00	$28.65	$28.83	$22.41	17,121
2016-10-19	$28.49	$28.63	$28.41	$28.53	$22.18	24,213
2016-10-18	$28.21	$28.28	$28.10	$28.21	$21.93	37,417
2016-10-17	$28.03	$28.08	$27.92	$27.99	$21.76	60,633
2016-10-14	$28.31	$28.45	$27.99	$28.13	$21.87	20,235
2016-10-13	$27.77	$28.12	$27.62	$28.04	$21.80	24,319
2016-10-12	$28.28	$28.40	$28.16	$28.31	$22.01	31,398
2016-10-11	$28.90	$28.90	$28.44	$28.55	$22.20	20,966
2016-10-10	$29.00	$29.11	$28.93	$28.93	$22.49	17,051
2016-10-07	$28.73	$28.95	$28.53	$28.88	$22.45	23,582
2016-10-06	$29.19	$29.25	$29.11	$29.17	$22.68	22,688
2016-10-05	$29.15	$29.24	$29.08	$29.16	$22.67	62,653
2016-10-04	$28.65	$28.84	$28.40	$28.63	$22.26	52,671
2016-10-03	$27.84	$28.44	$27.47	$28.44	$22.11	83,933
2016-09-30	$27.53	$28.12	$27.50	$28.05	$21.81	52,673
2016-09-29	$27.79	$27.81	$26.96	$27.23	$21.17	49,731
2016-09-28	$27.71	$27.85	$27.43	$27.78	$21.60	64,501
2016-09-27	$27.07	$27.57	$27.06	$27.47	$21.36	45,526
2016-09-26	$27.54	$27.75	$27.51	$27.60	$21.46	21,446
2016-09-23	$28.21	$28.28	$28.15	$28.24	$21.96	28,436
2016-09-22	$28.73	$28.84	$28.41	$28.48	$22.15	20,440
2016-09-21	$27.67	$28.07	$27.47	$28.07	$21.82	178,808
2016-09-20	$27.56	$27.70	$27.44	$27.55	$21.42	41,252
2016-09-19	$27.68	$27.72	$27.32	$27.45	$21.34	27,281
2016-09-16	$27.47	$27.47	$27.22	$27.37	$21.28	22,545
2016-09-15	$27.89	$28.33	$27.84	$28.25	$21.96	81,029
2016-09-14	$27.93	$28.26	$27.88	$28.00	$21.77	48,484
2016-09-13	$28.45	$28.45	$28.06	$28.23	$21.95	48,699
2016-09-12	$27.96	$28.69	$27.91	$28.69	$22.31	62,298
2016-09-09	$28.87	$28.92	$28.41	$28.41	$22.09	44,634
2016-09-08	$28.88	$29.10	$28.80	$29.05	$22.59	16,816
2016-09-07	$29.35	$29.51	$29.13	$29.23	$22.72	69,640
2016-09-06	$29.04	$29.17	$28.90	$29.09	$22.61	27,502
2016-09-02	$29.18	$29.33	$29.01	$29.32	$22.80	23,197
2016-09-01	$29.46	$29.54	$28.92	$29.19	$22.70	27,717
2016-08-31	$29.14	$29.29	$28.90	$29.03	$22.57	38,697
2016-08-30	$29.03	$29.17	$29.03	$29.06	$22.59	47,243
2016-08-29	$28.51	$28.72	$28.51	$28.72	$22.33	51,608
2016-08-26	$28.81	$29.08	$28.36	$28.56	$22.21	467,685
2016-08-25	$28.64	$28.69	$28.50	$28.59	$22.23	25,607
2016-08-24	$29.09	$29.18	$28.98	$29.03	$22.57	28,760
2016-08-23	$29.31	$29.43	$29.19	$29.22	$22.72	27,128
2016-08-22	$28.94	$29.19	$28.86	$29.08	$22.61	31,116
2016-08-19	$29.03	$29.28	$28.92	$29.28	$22.77	32,038
2016-08-18	$29.68	$29.79	$29.66	$29.75	$23.13	17,733
2016-08-17	$29.51	$29.81	$29.32	$29.72	$23.11	23,568
2016-08-16	$29.77	$29.94	$29.66	$29.80	$23.17	25,619
2016-08-15	$29.94	$30.08	$29.91	$29.96	$23.29	51,260
2016-08-12	$29.73	$29.78	$29.56	$29.58	$23.00	39,487
2016-08-11	$29.83	$29.89	$29.76	$29.83	$23.19	45,738
2016-08-10	$29.84	$29.94	$29.79	$29.93	$23.27	67,897
2016-08-09	$29.25	$29.77	$29.22	$29.63	$23.04	28,869
2016-08-08	$28.74	$28.74	$28.57	$28.70	$22.31	24,710
2016-08-05	$28.55	$28.82	$28.53	$28.77	$22.37	29,822
2016-08-04	$28.31	$28.37	$28.07	$28.18	$21.91	24,077
2016-08-03	$27.98	$28.25	$27.88	$28.24	$21.96	45,721
2016-08-02	$28.33	$28.39	$27.95	$28.39	$22.07	99,604
2016-08-01	$28.65	$28.67	$28.47	$28.49	$22.15	37,793
2016-07-29	$28.48	$28.70	$28.46	$28.69	$22.31	80,713
2016-07-28	$28.48	$28.48	$28.10	$28.19	$21.92	20,820
2016-07-27	$28.79	$28.84	$28.55	$28.82	$22.41	44,105
2016-07-26	$28.13	$28.30	$28.03	$28.16	$21.89	50,823
2016-07-25	$27.86	$27.95	$27.72	$27.80	$21.61	29,046
2016-07-22	$27.71	$27.71	$27.52	$27.63	$21.48	28,219
2016-07-21	$27.80	$28.00	$27.64	$27.67	$21.51	54,234
2016-07-20	$27.66	$27.77	$27.53	$27.58	$21.45	49,710
2016-07-19	$26.92	$27.11	$26.82	$27.00	$21.00	59,682
2016-07-18	$27.46	$27.83	$27.38	$27.64	$21.49	62,438
2016-07-15	$27.54	$27.57	$27.40	$27.57	$21.44	56,703
2016-07-14	$27.63	$27.90	$27.60	$27.75	$21.58	41,075
2016-07-13	$27.42	$27.47	$26.90	$27.09	$21.07	2,339,563
2016-07-12	$27.11	$27.15	$26.95	$27.14	$21.10	5,827,239
2016-07-11	$25.59	$26.08	$25.57	$26.08	$20.28	63,585
2016-07-08	$25.16	$25.28	$25.11	$25.21	$19.60	82,206
2016-07-07	$24.37	$24.47	$23.98	$24.06	$18.71	101,040
2016-07-06	$23.90	$24.36	$23.65	$24.33	$18.91	112,470
2016-07-05	$24.25	$24.33	$23.95	$24.01	$18.66	90,449
2016-07-01	$25.09	$25.31	$25.00	$25.14	$19.55	17,367
2016-06-30	$24.20	$24.67	$24.00	$24.54	$19.08	79,230
2016-06-29	$24.67	$24.74	$24.27	$24.45	$19.01	110,646
2016-06-28	$24.79	$24.89	$24.15	$24.61	$19.13	165,019
2016-06-27	$24.38	$24.38	$23.78	$24.34	$18.92	319,467
2016-06-24	$25.10	$25.87	$25.05	$25.14	$19.54	220,055
2016-06-23	$27.93	$28.42	$27.75	$28.42	$22.10	65,739
2016-06-22	$27.59	$27.67	$27.15	$27.24	$21.18	72,228
2016-06-21	$27.31	$27.63	$27.10	$27.40	$21.30	42,505
2016-06-20	$27.17	$27.35	$27.14	$27.17	$21.12	77,560
2016-06-16	$25.05	$25.98	$24.88	$25.84	$20.09	90,354
2016-06-15	$25.57	$26.22	$25.53	$25.60	$19.90	171,792
2016-06-14	$25.52	$25.59	$25.16	$25.36	$19.71	105,710
2016-06-13	$25.52	$25.89	$25.16	$25.89	$20.13	41,392
2016-06-10	$26.48	$26.65	$26.30	$26.39	$20.52	40,477
2016-06-09	$26.90	$27.16	$26.89	$27.12	$21.09	50,884
2016-06-08	$27.75	$27.84	$27.60	$27.71	$21.54	27,986
2016-06-07	$27.89	$27.97	$27.81	$27.83	$21.64	41,853
2016-06-06	$27.29	$27.38	$27.27	$27.34	$21.26	23,456
2016-06-03	$27.27	$27.39	$27.04	$27.34	$21.25	25,415
2016-06-02	$27.55	$27.65	$27.45	$27.58	$21.44	38,920
2016-06-01	$27.56	$27.61	$27.38	$27.61	$21.46	46,636
2016-05-31	$28.10	$28.31	$27.98	$28.02	$21.79	25,747
2016-05-27	$27.80	$27.87	$27.72	$27.81	$21.62	43,462
2016-05-26	$28.13	$28.21	$27.94	$28.05	$21.81	50,151
2016-05-25	$27.36	$27.53	$27.34	$27.38	$21.29	61,407
2016-05-24	$26.61	$26.92	$26.55	$26.88	$20.90	80,968
2016-05-23	$26.31	$26.54	$26.28	$26.45	$20.56	48,249
2016-05-20	$26.74	$26.84	$26.67	$26.76	$20.80	26,850
2016-05-19	$26.54	$26.61	$26.31	$26.46	$20.58	47,687
2016-05-18	$26.52	$26.76	$26.31	$26.48	$20.58	32,970
2016-05-17	$27.07	$27.12	$26.74	$26.82	$20.85	81,727
2016-05-16	$27.69	$27.96	$27.69	$27.92	$20.80	62,866
2016-05-13	$27.70	$27.80	$27.44	$27.51	$20.49	32,568
2016-05-12	$28.20	$28.20	$27.61	$27.75	$20.67	85,539
2016-05-11	$28.47	$28.55	$28.05	$28.07	$20.91	38,342
2016-05-10	$28.27	$28.74	$28.27	$28.74	$21.41	33,280
2016-05-09	$29.22	$29.38	$28.91	$29.01	$20.71	40,927
2016-05-06	$28.52	$28.96	$28.52	$28.89	$20.63	28,686
2016-05-05	$28.60	$28.79	$28.53	$28.61	$20.43	39,509
2016-05-04	$29.24	$29.50	$29.06	$29.25	$20.89	42,657
2016-05-03	$30.31	$30.31	$29.85	$30.08	$21.48	33,669
2016-05-02	$31.23	$31.27	$31.02	$31.27	$22.33	41,007
2016-04-29	$31.23	$31.23	$30.70	$30.86	$22.04	32,702
2016-04-28	$31.29	$31.67	$31.27	$31.40	$22.43	42,116
2016-04-27	$31.21	$31.63	$31.21	$31.63	$22.59	17,174
2016-04-26	$31.35	$31.35	$30.97	$31.17	$22.26	27,954
2016-04-25	$30.96	$30.96	$30.73	$30.81	$22.00	15,699
2016-04-22	$31.08	$31.31	$30.88	$31.00	$22.14	29,196
2016-04-21	$31.90	$31.92	$31.41	$31.44	$22.45	46,450
2016-04-20	$31.72	$31.83	$31.53	$31.69	$22.63	54,451
2016-04-19	$31.12	$31.50	$31.05	$31.46	$22.47	28,595
2016-04-18	$29.72	$30.45	$29.67	$30.35	$21.68	40,863
2016-04-15	$29.59	$29.59	$29.31	$29.40	$21.00	33,004
2016-04-14	$29.54	$29.73	$29.39	$29.60	$21.14	30,475
2016-04-13	$29.33	$29.37	$29.15	$29.27	$20.90	21,331
2016-04-12	$28.47	$28.70	$28.18	$28.70	$20.50	28,474
2016-04-11	$28.46	$28.62	$28.33	$28.36	$20.25	19,866
2016-04-08	$28.28	$28.33	$28.09	$28.15	$20.10	23,629
2016-04-07	$28.04	$28.18	$27.69	$27.84	$19.88	34,992
2016-04-06	$27.89	$28.62	$27.86	$28.62	$20.44	39,456
2016-04-05	$28.33	$28.51	$28.20	$28.24	$20.17	41,489
2016-04-04	$29.34	$29.53	$29.20	$29.27	$20.90	34,992
2016-04-01	$29.56	$29.75	$29.33	$29.64	$21.17	40,365
2016-03-31	$30.68	$30.73	$30.58	$30.58	$21.84	38,282
2016-03-30	$31.07	$31.30	$30.90	$31.01	$22.15	40,611
2016-03-29	$29.76	$30.44	$29.68	$30.44	$21.74	194,386
2016-03-28	$29.80	$29.91	$29.69	$29.82	$21.30	41,894
2016-03-24	$29.57	$29.78	$29.53	$29.78	$21.27	36,381
2016-03-23	$30.43	$30.43	$29.93	$30.00	$21.43	36,376
2016-03-22	$30.07	$30.44	$29.93	$30.33	$21.66	28,185
2016-03-21	$30.33	$30.47	$30.29	$30.42	$21.72	22,870
2016-03-18	$30.67	$30.79	$30.50	$30.54	$21.81	43,327
2016-03-17	$30.26	$30.59	$30.09	$30.57	$21.83	52,449
2016-03-16	$30.51	$31.02	$30.42	$31.02	$22.15	72,582
2016-03-15	$29.33	$29.48	$29.15	$29.48	$21.05	52,563
2016-03-14	$29.55	$29.74	$29.49	$29.66	$21.18	40,176
2016-03-11	$29.20	$29.42	$29.07	$29.38	$20.98	34,288
2016-03-10	$29.00	$29.23	$27.89	$28.33	$20.23	92,922
2016-03-09	$28.57	$28.83	$28.30	$28.74	$20.53	45,835
2016-03-08	$29.86	$29.86	$29.22	$29.28	$20.91	42,369
2016-03-07	$29.45	$30.08	$29.45	$30.02	$21.44	37,997
2016-03-04	$30.14	$30.38	$29.99	$30.29	$21.63	55,388
2016-03-03	$29.55	$29.80	$29.54	$29.76	$21.25	25,235
2016-03-02	$28.77	$29.13	$28.68	$29.13	$20.80	60,306
2016-03-01	$28.11	$28.49	$28.07	$28.43	$20.30	90,426
2016-02-29	$27.22	$27.24	$26.88	$26.97	$19.26	117,161
2016-02-26	$26.92	$26.95	$26.73	$26.79	$19.13	57,334
2016-02-25	$26.27	$26.37	$26.10	$26.25	$18.75	61,955
2016-02-24	$25.61	$26.20	$25.35	$26.20	$18.71	56,511
2016-02-23	$27.10	$27.11	$26.74	$26.87	$19.19	57,158
2016-02-22	$27.50	$27.61	$27.50	$27.57	$19.69	55,664
2016-02-19	$27.31	$27.39	$27.15	$27.29	$19.49	31,534
2016-02-18	$28.08	$28.10	$27.69	$27.81	$19.86	30,570
2016-02-17	$27.58	$28.09	$27.58	$28.02	$20.01	67,441
2016-02-16	$27.01	$27.23	$26.75	$27.20	$19.43	79,659
2016-02-12	$26.33	$26.33	$25.92	$26.29	$18.78	82,366
2016-02-11	$25.66	$25.77	$25.30	$25.68	$18.34	52,318
2016-02-10	$25.92	$26.07	$25.61	$25.67	$18.33	53,312
2016-02-09	$25.20	$25.67	$25.16	$25.59	$18.28	105,843
2016-02-08	$25.87	$25.99	$25.57	$25.81	$18.43	115,192
2016-02-05	$27.14	$27.27	$26.58	$26.68	$19.05	52,593
2016-02-04	$26.25	$26.81	$26.21	$26.58	$18.98	42,048
2016-02-03	$27.09	$27.23	$26.57	$27.23	$19.45	45,539
2016-02-02	$27.18	$27.18	$26.58	$26.72	$19.08	78,707
2016-02-01	$27.19	$27.53	$26.98	$27.47	$19.62	611,477
2016-01-29	$27.70	$27.78	$27.30	$27.77	$19.83	78,680
2016-01-28	$28.69	$28.69	$28.15	$28.41	$20.29	50,158
2016-01-27	$28.65	$29.11	$28.40	$28.55	$20.39	61,899
2016-01-26	$28.42	$28.86	$28.41	$28.74	$20.53	118,886
2016-01-25	$28.45	$28.53	$28.20	$28.20	$20.14	77,973
2016-01-22	$28.96	$29.10	$28.61	$28.80	$20.56	71,320
2016-01-21	$28.20	$28.72	$27.95	$28.49	$20.34	94,166
2016-01-20	$27.95	$28.21	$27.43	$27.99	$19.99	155,744
2016-01-19	$28.74	$28.88	$28.02	$28.36	$20.25	127,981
2016-01-15	$28.08	$28.44	$27.93	$28.10	$20.06	64,872
2016-01-14	$29.26	$29.49	$28.74	$29.35	$20.96	76,133
2016-01-13	$30.41	$30.48	$29.29	$29.46	$21.04	266,710
2016-01-12	$30.95	$31.07	$30.58	$31.01	$22.15	96,109
2016-01-11	$30.68	$30.73	$29.97	$30.23	$21.59	56,119
2016-01-08	$30.70	$30.74	$29.89	$29.98	$21.41	55,562
2016-01-07	$30.57	$30.96	$30.47	$30.57	$21.83	79,479
2016-01-06	$31.30	$31.84	$31.21	$31.71	$22.64	71,463
2016-01-05	$32.94	$33.02	$32.54	$32.94	$23.53	46,346
2016-01-04	$33.62	$33.68	$32.96	$33.68	$24.05	123,030
2015-12-31	$35.09	$35.38	$34.77	$34.87	$24.90	45,390
2015-12-30	$35.60	$35.60	$35.20	$35.34	$25.24	35,826
2015-12-29	$35.80	$35.95	$35.66	$35.93	$25.66	58,102
2015-12-28	$35.74	$35.83	$35.52	$35.75	$25.53	35,121
2015-12-24	$36.00	$36.09	$35.94	$36.09	$25.77	18,399
2015-12-23	$35.78	$35.97	$35.66	$35.95	$25.67	57,486
2015-12-22	$35.21	$35.50	$35.05	$35.48	$25.34	59,363
2015-12-21	$35.66	$35.66	$34.58	$34.95	$24.96	118,068
2015-12-18	$34.99	$35.01	$34.62	$34.66	$24.75	44,322
2015-12-17	$35.87	$35.88	$35.38	$35.56	$25.40	44,857
2015-12-16	$34.98	$35.54	$34.75	$35.43	$25.30	47,194
2015-12-15	$34.66	$34.78	$34.29	$34.33	$24.52	49,880
2015-12-14	$34.28	$34.40	$33.72	$34.15	$24.39	83,226
2015-12-11	$34.32	$34.63	$34.17	$34.21	$24.43	51,707
2015-12-10	$35.41	$35.66	$35.31	$35.44	$25.31	43,136
2015-12-09	$35.46	$35.88	$35.05	$35.38	$25.27	41,594
2015-12-08	$35.16	$35.38	$34.88	$35.32	$25.22	59,065
2015-12-07	$36.23	$36.23	$36.04	$36.23	$25.87	36,333
2015-12-04	$35.19	$36.07	$35.18	$36.04	$25.74	49,971
2015-12-03	$35.97	$36.05	$35.26	$35.50	$25.35	45,636
2015-12-02	$36.05	$36.29	$35.90	$36.04	$25.74	33,990
2015-12-01	$36.79	$36.83	$36.45	$36.65	$26.17	94,303
2015-11-30	$36.45	$36.48	$36.20	$36.33	$25.95	82,856
2015-11-27	$35.74	$35.94	$35.74	$35.79	$25.56	23,815
2015-11-25	$34.89	$35.20	$34.85	$35.11	$25.07	24,413
2015-11-24	$34.37	$34.45	$34.19	$34.44	$24.60	37,812
2015-11-23	$34.86	$34.93	$34.53	$34.68	$24.77	39,233
2015-11-20	$35.37	$35.38	$35.04	$35.04	$25.02	20,723
2015-11-19	$35.07	$35.33	$35.06	$35.25	$25.17	38,845
2015-11-18	$34.68	$34.85	$34.49	$34.85	$24.89	23,013
2015-11-17	$34.26	$34.58	$34.02	$34.11	$24.36	26,904
2015-11-16	$33.84	$34.12	$33.74	$34.12	$24.37	31,577
2015-11-13	$33.80	$33.91	$33.35	$33.73	$24.09	38,689
2015-11-12	$33.59	$33.99	$33.59	$33.67	$24.05	36,061
2015-11-11	$34.42	$34.50	$34.16	$34.28	$24.48	18,647
2015-11-10	$33.92	$34.30	$33.92	$34.27	$24.47	29,703
2015-11-09	$34.45	$34.50	$33.90	$34.05	$24.32	22,670
2015-11-06	$34.21	$34.60	$34.14	$34.45	$24.60	39,380
2015-11-05	$33.70	$33.75	$33.43	$33.63	$24.02	29,782
2015-11-04	$33.47	$33.64	$33.23	$33.42	$23.87	44,825
2015-11-03	$33.86	$34.31	$33.56	$34.15	$24.39	33,854
2015-11-02	$34.54	$34.77	$34.53	$34.73	$24.80	52,331
2015-10-30	$34.14	$34.37	$34.06	$34.10	$24.35	50,679
2015-10-29	$33.94	$34.10	$33.84	$34.05	$24.32	62,127
2015-10-28	$34.12	$34.44	$33.78	$34.12	$24.37	29,405
2015-10-27	$34.20	$34.20	$33.90	$33.98	$24.26	30,418
2015-10-26	$34.31	$34.31	$34.05	$34.17	$24.40	31,768
2015-10-23	$34.49	$34.61	$34.14	$34.35	$24.53	45,041
2015-10-22	$33.37	$33.87	$33.37	$33.75	$24.10	42,669
2015-10-21	$33.41	$33.47	$33.08	$33.08	$23.63	34,331
2015-10-20	$32.80	$33.05	$32.77	$32.99	$23.56	56,396
2015-10-19	$33.10	$33.13	$32.93	$33.01	$23.57	27,113
2015-10-16	$32.70	$32.94	$32.69	$32.89	$23.49	45,413
2015-10-15	$33.05	$33.33	$32.90	$33.22	$23.73	31,584
2015-10-14	$33.69	$33.72	$33.07	$33.12	$23.65	36,480
2015-10-13	$32.85	$33.46	$32.81	$33.29	$23.78	39,431
2015-10-12	$33.71	$33.90	$33.66	$33.90	$24.21	43,294
2015-10-09	$33.22	$33.35	$33.00	$33.22	$23.73	34,923
2015-10-08	$32.22	$32.82	$32.22	$32.81	$23.43	34,596
2015-10-07	$32.63	$32.66	$32.00	$32.40	$23.14	51,173
2015-10-06	$30.71	$31.00	$30.67	$30.73	$21.95	87,513
2015-10-05	$30.25	$30.49	$30.20	$30.45	$21.75	121,138
2015-10-02	$28.82	$29.61	$28.79	$29.54	$21.10	127,658
2015-10-01	$29.43	$29.57	$28.97	$29.45	$21.03	47,139
2015-09-30	$29.62	$29.74	$29.17	$29.45	$21.03	84,521
2015-09-29	$28.62	$28.83	$28.39	$28.73	$20.52	145,318
2015-09-28	$28.45	$28.71	$28.29	$28.54	$20.38	165,142
2015-09-25	$29.32	$29.59	$29.07	$29.16	$20.83	220,080
2015-09-24	$27.96	$29.72	$27.87	$29.62	$21.15	543,502
2015-09-23	$29.93	$30.12	$29.50	$29.78	$21.26	103,406
2015-09-22	$29.80	$29.98	$29.39	$29.80	$21.28	271,466
2015-09-21	$31.70	$31.77	$31.23	$31.37	$22.40	74,905
2015-09-18	$32.25	$32.60	$32.18	$32.18	$22.98	46,181
2015-09-17	$33.22	$33.74	$33.11	$33.49	$23.92	36,102
2015-09-16	$32.75	$33.00	$32.67	$32.99	$23.56	30,769
2015-09-15	$32.70	$33.05	$32.62	$32.99	$23.56	70,750
2015-09-14	$32.14	$32.27	$32.00	$32.25	$23.03	46,360
2015-09-11	$32.24	$32.50	$32.21	$32.50	$23.21	31,069
2015-09-10	$32.08	$32.55	$32.08	$32.45	$23.17	84,631
2015-09-09	$32.21	$32.28	$31.43	$31.46	$22.47	33,718
2015-09-08	$31.39	$31.67	$31.23	$31.62	$22.58	65,354
2015-09-04	$29.53	$29.95	$29.52	$29.81	$21.29	55,732
2015-09-03	$30.20	$30.57	$30.14	$30.19	$21.56	50,049
2015-09-02	$29.97	$30.04	$29.63	$30.04	$21.45	49,627
2015-09-01	$29.99	$30.02	$29.70	$29.73	$21.23	93,265
2015-08-31	$30.57	$30.83	$30.40	$30.69	$21.92	74,397
2015-08-28	$30.81	$30.96	$30.73	$30.92	$22.08	228,624
2015-08-27	$31.15	$31.27	$30.85	$31.21	$22.29	56,315
2015-08-26	$30.79	$31.12	$30.23	$31.12	$22.23	106,747
2015-08-25	$31.47	$31.48	$30.10	$30.16	$21.54	118,125
2015-08-24	$29.44	$30.58	$28.81	$29.77	$21.26	136,847
2015-08-21	$30.37	$30.66	$29.81	$29.87	$21.33	128,744
2015-08-20	$30.88	$30.88	$30.12	$30.23	$21.59	60,459
2015-08-19	$30.91	$31.26	$30.83	$31.14	$22.24	32,630
2015-08-18	$31.61	$31.64	$31.40	$31.46	$22.46	380,085
2015-08-17	$31.74	$32.10	$31.71	$32.06	$22.90	33,262
2015-08-14	$31.90	$32.08	$31.74	$31.99	$22.85	391,576
2015-08-13	$31.99	$32.14	$31.87	$31.91	$22.79	361,449

Bayerische Motoren Werke AG (BMWYY) News Headlines

Recent Bayerische Motoren Werke AG (BMWYY) News

Similar Companies to Bayerische Motoren Werke AG (BMWYY) in the None Industry

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

Bayerische Motoren Werke AG (BMWYY) Exchange: PINK