Bunzl plc (BZLFY) Stock

Data as of May 6, 2024

$39.13 ($0.35) 0.89%

Bunzl plc - Daily Information

Click for more stock information on Bunzl plc.

Daily Information	Data
Date	May 6, 2024
Open	$39.01
Previous Close	$39.13
High	$39.29
Low	$38.77
Adjusted Open	$39.01
Previous Adjusted Close	$39.13
Adjusted High	$39.29
Adjusted Low	$38.77

About Bunzl plc (BZLFY)

Bunzl plc is engaged in providing value added distribution and outsourcing services in the Americas, Europe and Australasia. The Company has facilities in 23 countries across four business areas: North America, United Kingdom & Ireland, Continental Europe and Rest of the World. It provides a one stop shop distribution and outsourcing service supplying a range of internationally sourced non-food products to a variety of market sectors. Each of the business areas supplies a range of products to customers operating primarily in the grocery, foodservice, cleaning and hygiene, non-food retail, safety and healthcare market sectors. Effective August 27, 2013, Bunzl PLC (BP) acquired The Fulfilment Store. Effective September 2, 2013, Bunzl PLC acquired Espomega SA de CV. In November 2013, Bunzl PLC announced that it has acquired Wesclean Equipment & Cleaning Supplies Ltd in Canada.

Invest in Bunzl plc (BZLFY)

Investing built for a better future.

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Bunzl plc (BZLFY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$39.01	$39.29	$38.77	$39.13	$39.13	9,347
2024-05-02	$38.50	$39.17	$38.39	$38.79	$38.79	12,704
2024-05-01	$38.04	$38.81	$38.04	$38.12	$38.12	6,091
2024-04-30	$38.68	$38.72	$38.06	$38.63	$38.63	14,567
2024-04-29	$38.72	$38.85	$38.54	$38.64	$38.64	57,942
2024-04-26	$38.49	$38.50	$38.28	$38.42	$38.42	182,931
2024-04-25	$37.44	$38.05	$37.44	$37.86	$37.86	19,533
2024-04-24	$38.56	$38.56	$38.22	$38.41	$38.41	16,748
2024-04-23	$37.76	$38.10	$37.76	$38.10	$38.10	28,640
2024-04-22	$37.74	$38.21	$37.54	$37.66	$37.66	15,623
2024-04-19	$37.12	$37.17	$36.97	$36.99	$36.99	13,013
2024-04-18	$36.77	$37.12	$36.77	$36.98	$36.98	20,151
2024-04-17	$37.13	$37.21	$36.97	$37.10	$37.10	72,170
2024-04-16	$36.90	$37.00	$36.81	$36.94	$36.94	49,217
2024-04-15	$37.25	$37.30	$37.00	$37.04	$37.04	8,728
2024-04-12	$37.26	$37.26	$36.82	$36.83	$36.83	13,057
2024-04-11	$37.64	$37.71	$37.22	$37.70	$37.70	21,313
2024-04-10	$37.11	$37.25	$36.95	$37.07	$37.07	19,960
2024-04-09	$37.25	$37.44	$36.87	$37.41	$37.41	29,925
2024-04-08	$36.94	$36.98	$36.85	$36.85	$36.85	20,202
2024-04-05	$36.61	$37.14	$36.60	$36.61	$36.61	14,459
2024-04-04	$37.14	$37.17	$36.61	$37.12	$37.12	95,567
2024-04-03	$37.02	$37.22	$36.94	$37.03	$37.03	23,968
2024-04-02	$37.50	$37.50	$36.99	$37.03	$37.03	23,400
2024-04-01	$38.01	$38.30	$37.80	$38.12	$38.12	23,922
2024-03-28	$38.47	$38.75	$38.21	$38.34	$38.34	54,058
2024-03-27	$38.48	$39.19	$38.26	$38.51	$38.51	26,602
2024-03-26	$38.27	$38.79	$38.19	$38.33	$38.33	366,289
2024-03-25	$38.49	$38.91	$38.11	$38.15	$38.15	338,942
2024-03-22	$39.06	$39.12	$38.74	$38.75	$38.75	11,935
2024-03-21	$38.93	$39.27	$38.75	$38.79	$38.79	12,809
2024-03-20	$38.72	$39.07	$38.37	$38.73	$38.73	10,697
2024-03-19	$38.26	$38.83	$38.25	$38.37	$38.37	56,438
2024-03-18	$38.50	$38.53	$38.34	$38.36	$38.36	31,622
2024-03-15	$38.46	$38.62	$38.26	$38.27	$38.27	12,131
2024-03-14	$39.03	$39.06	$38.62	$38.62	$38.62	17,945
2024-03-13	$39.55	$39.94	$39.28	$39.38	$39.38	22,369
2024-03-12	$39.58	$40.22	$39.51	$39.98	$39.98	11,076
2024-03-11	$39.54	$39.85	$39.41	$39.49	$39.49	10,494
2024-03-08	$39.54	$39.99	$39.54	$39.91	$39.91	136,593
2024-03-07	$39.19	$39.48	$39.19	$39.26	$39.26	18,626
2024-03-06	$39.08	$39.27	$38.96	$39.13	$39.13	24,431
2024-03-05	$39.19	$39.53	$39.13	$39.31	$39.31	11,401
2024-03-04	$38.77	$39.11	$38.76	$38.90	$38.90	42,310
2024-03-01	$39.11	$39.45	$39.01	$39.22	$39.22	11,418
2024-02-29	$39.96	$39.96	$39.70	$39.90	$39.90	15,668
2024-02-28	$40.00	$40.00	$39.57	$39.57	$39.57	9,632
2024-02-27	$40.57	$40.98	$39.98	$39.98	$39.98	8,347
2024-02-26	$40.30	$40.95	$40.09	$40.71	$40.71	6,702
2024-02-23	$41.56	$42.39	$41.56	$41.80	$41.80	13,314
2024-02-22	$40.41	$41.30	$40.41	$41.22	$41.22	21,383
2024-02-21	$40.95	$41.13	$40.48	$40.81	$40.81	11,373
2024-02-20	$40.30	$41.13	$40.30	$41.09	$41.09	6,976
2024-02-16	$40.20	$40.88	$40.16	$40.27	$40.27	12,126
2024-02-15	$40.10	$40.12	$39.87	$40.02	$40.02	8,953
2024-02-14	$39.98	$40.15	$39.56	$40.15	$40.15	19,093
2024-02-13	$40.01	$40.04	$39.32	$39.83	$39.83	68,617
2024-02-12	$40.29	$40.34	$39.98	$40.25	$40.25	10,854
2024-02-09	$40.55	$40.55	$40.28	$40.28	$40.28	5,937
2024-02-08	$39.89	$40.59	$39.89	$40.26	$40.26	9,873
2024-02-07	$40.21	$40.33	$39.90	$40.16	$40.16	27,988
2024-02-06	$40.25	$40.67	$40.16	$40.52	$40.52	136,422
2024-02-05	$40.11	$40.18	$39.90	$39.99	$39.99	232,322
2024-02-02	$40.70	$41.00	$40.46	$40.84	$40.84	51,644
2024-02-01	$40.56	$41.11	$40.35	$40.98	$40.98	9,857
2024-01-31	$41.42	$41.42	$40.76	$41.05	$41.05	12,499
2024-01-30	$40.84	$41.00	$40.76	$40.92	$40.92	12,299
2024-01-29	$40.54	$40.79	$40.40	$40.64	$40.64	12,573
2024-01-26	$40.71	$40.97	$40.49	$40.52	$40.52	17,153
2024-01-25	$40.10	$40.27	$40.01	$40.27	$40.27	12,769
2024-01-24	$40.50	$40.63	$40.34	$40.49	$40.49	7,211
2024-01-23	$40.81	$40.86	$40.22	$40.67	$40.67	13,905
2024-01-22	$41.49	$41.62	$41.37	$41.55	$41.55	12,157
2024-01-19	$41.09	$41.33	$40.92	$41.07	$41.07	15,288
2024-01-18	$39.82	$41.23	$39.82	$41.23	$41.23	12,519
2024-01-17	$40.45	$41.08	$40.36	$41.08	$41.08	18,346
2024-01-16	$41.22	$41.22	$40.72	$41.09	$41.09	14,431
2024-01-12	$41.57	$42.04	$41.50	$41.57	$41.57	6,848
2024-01-11	$40.92	$41.10	$40.66	$40.85	$40.85	13,884
2024-01-10	$40.78	$41.25	$40.78	$40.78	$40.78	6,570
2024-01-09	$40.69	$40.98	$40.61	$40.87	$40.87	4,746
2024-01-08	$41.44	$41.44	$40.53	$40.98	$40.98	10,583
2024-01-05	$40.12	$40.87	$40.12	$40.40	$40.40	19,747
2024-01-04	$40.39	$40.52	$40.26	$40.26	$40.26	76,615
2024-01-03	$40.13	$40.13	$39.58	$39.91	$39.91	11,850
2024-01-02	$40.84	$40.84	$39.93	$40.07	$40.07	26,691
2023-12-29	$39.91	$41.33	$39.91	$40.94	$40.94	8,146
2023-12-28	$40.10	$40.94	$40.10	$40.79	$40.79	17,003
2023-12-27	$40.86	$41.05	$40.78	$40.92	$40.92	16,094
2023-12-26	$39.82	$41.78	$39.82	$41.02	$41.02	14,559
2023-12-22	$40.77	$42.02	$40.18	$41.33	$41.33	68,847
2023-12-21	$40.67	$40.94	$40.19	$40.78	$40.78	15,829
2023-12-20	$40.58	$40.90	$40.48	$40.48	$40.48	159,690
2023-12-19	$40.38	$40.45	$40.19	$40.32	$40.32	68,432
2023-12-18	$39.51	$39.72	$39.35	$39.51	$39.51	18,741
2023-12-15	$39.28	$39.47	$39.28	$39.40	$39.40	10,960
2023-12-14	$39.22	$39.91	$39.22	$39.85	$39.85	17,880
2023-12-13	$39.25	$39.57	$38.62	$39.57	$39.57	28,676
2023-12-12	$39.17	$39.18	$38.73	$39.05	$39.05	9,509
2023-12-11	$38.79	$39.10	$38.79	$38.85	$38.85	18,196
2023-12-08	$38.77	$38.77	$38.29	$38.51	$38.51	11,023
2023-12-07	$37.70	$38.43	$37.70	$38.23	$38.23	13,676
2023-12-06	$37.97	$38.55	$37.97	$38.31	$38.31	91,843
2023-12-05	$37.94	$38.07	$37.90	$37.98	$37.98	9,169
2023-12-04	$37.78	$37.91	$37.63	$37.91	$37.91	11,934
2023-12-01	$37.77	$38.18	$37.77	$38.18	$38.18	20,075
2023-11-30	$36.96	$37.92	$36.96	$37.86	$37.86	21,454
2023-11-29	$36.72	$37.47	$36.72	$37.23	$37.23	361,432
2023-11-28	$37.60	$37.83	$37.47	$37.53	$37.53	161,143
2023-11-27	$37.45	$37.57	$37.27	$37.57	$37.57	13,766
2023-11-24	$37.21	$37.52	$37.21	$37.37	$37.37	6,959
2023-11-22	$36.09	$36.85	$36.09	$36.69	$36.69	13,560
2023-11-21	$35.78	$36.63	$35.78	$36.47	$36.47	13,956
2023-11-20	$36.53	$36.53	$36.35	$36.45	$36.45	24,757
2023-11-17	$36.55	$37.20	$36.47	$36.66	$36.66	12,636
2023-11-16	$36.34	$36.43	$35.85	$36.21	$36.21	10,873
2023-11-15	$36.56	$36.82	$36.05	$36.38	$36.15	16,902
2023-11-14	$36.86	$36.97	$36.63	$36.90	$36.66	14,867
2023-11-13	$36.04	$36.38	$36.04	$36.36	$36.13	21,868
2023-11-10	$35.49	$35.92	$35.49	$35.92	$35.69	11,655
2023-11-09	$36.07	$36.16	$35.72	$35.73	$35.50	14,901
2023-11-08	$35.88	$35.96	$35.77	$35.80	$35.57	14,893
2023-11-07	$35.98	$36.00	$35.62	$35.81	$35.58	14,980
2023-11-06	$35.52	$35.78	$35.50	$35.51	$35.29	24,984
2023-11-03	$36.29	$36.29	$36.02	$36.14	$35.91	20,701
2023-11-02	$35.17	$36.18	$35.17	$36.02	$35.79	11,336
2023-11-01	$36.01	$36.06	$35.74	$36.02	$35.79	7,787
2023-10-31	$35.42	$35.76	$35.34	$35.71	$35.49	137,555
2023-10-30	$35.22	$35.39	$35.15	$35.39	$35.17	34,290
2023-10-27	$35.30	$35.30	$34.91	$35.02	$34.80	14,781
2023-10-26	$34.56	$34.89	$34.55	$34.82	$34.60	24,914
2023-10-25	$34.56	$34.82	$34.49	$34.53	$34.31	22,076
2023-10-24	$34.01	$34.36	$33.97	$34.29	$34.07	38,237
2023-10-23	$35.48	$36.05	$35.48	$35.90	$35.67	18,603
2023-10-20	$35.34	$35.62	$34.94	$35.20	$34.98	20,943
2023-10-19	$35.35	$35.47	$35.18	$35.30	$35.08	13,815
2023-10-18	$35.83	$36.08	$35.44	$35.44	$35.22	26,716
2023-10-17	$36.07	$36.46	$36.06	$36.32	$36.09	13,756
2023-10-16	$36.42	$36.56	$36.16	$36.51	$36.28	28,039
2023-10-13	$36.56	$36.63	$36.26	$36.48	$36.48	16,698
2023-10-12	$37.24	$37.32	$36.85	$36.85	$36.85	14,283
2023-10-11	$37.10	$37.32	$37.02	$37.30	$37.30	17,649
2023-10-10	$36.82	$37.19	$36.76	$37.01	$37.01	26,269
2023-10-09	$36.18	$36.51	$36.13	$36.50	$36.50	13,178
2023-10-06	$36.06	$36.56	$35.86	$36.56	$36.56	12,245
2023-10-05	$35.92	$35.97	$35.60	$35.88	$35.88	21,481
2023-10-04	$35.68	$35.68	$35.23	$35.56	$35.56	14,200
2023-10-03	$35.65	$35.65	$35.17	$35.54	$35.54	13,669
2023-10-02	$35.45	$35.45	$35.09	$35.18	$35.18	20,274
2023-09-29	$36.00	$36.02	$35.68	$35.83	$35.83	10,369
2023-09-28	$35.37	$35.80	$35.30	$35.55	$35.55	20,569
2023-09-27	$34.80	$34.90	$34.65	$34.90	$34.90	12,095
2023-09-26	$35.08	$35.13	$34.66	$34.99	$34.99	15,998
2023-09-25	$35.08	$35.61	$35.05	$35.29	$35.29	22,932
2023-09-22	$35.79	$35.91	$35.59	$35.73	$35.73	19,588
2023-09-21	$36.06	$36.31	$35.92	$35.94	$35.94	36,229
2023-09-20	$36.28	$36.62	$36.25	$36.46	$36.46	18,293
2023-09-19	$35.79	$35.92	$35.67	$35.86	$35.86	19,106
2023-09-18	$35.42	$35.73	$35.38	$35.61	$35.61	19,834
2023-09-15	$35.59	$35.59	$35.28	$35.37	$35.37	41,668
2023-09-14	$35.14	$35.41	$34.96	$35.08	$35.08	18,745
2023-09-13	$35.13	$35.35	$34.86	$34.86	$34.86	9,152
2023-09-12	$34.92	$35.11	$34.83	$34.88	$34.88	605,306
2023-09-11	$35.12	$35.44	$34.96	$34.96	$34.96	213,869
2023-09-08	$35.16	$35.37	$34.99	$35.08	$35.08	11,573
2023-09-07	$35.14	$35.22	$34.92	$35.05	$35.05	34,271
2023-09-06	$35.20	$35.59	$35.20	$35.59	$35.59	14,088
2023-09-05	$35.13	$35.30	$34.77	$35.30	$35.30	48,306
2023-09-01	$36.12	$36.15	$35.94	$36.15	$36.15	20,326
2023-08-31	$36.15	$36.15	$35.80	$35.86	$35.86	13,506
2023-08-30	$36.08	$36.50	$36.08	$36.34	$36.34	16,930
2023-08-29	$35.14	$36.04	$35.14	$35.73	$35.73	22,390
2023-08-28	$34.68	$35.47	$34.41	$34.73	$34.73	19,511
2023-08-25	$34.48	$34.62	$34.19	$34.31	$34.31	14,179
2023-08-24	$34.28	$34.43	$34.18	$34.29	$34.29	23,696
2023-08-23	$34.05	$34.41	$34.05	$34.36	$34.36	25,988
2023-08-22	$34.16	$34.20	$34.08	$34.18	$34.18	29,171
2023-08-21	$34.36	$34.50	$34.14	$34.45	$34.45	33,881
2023-08-18	$34.55	$34.88	$34.51	$34.60	$34.60	24,583
2023-08-17	$34.99	$35.05	$34.71	$34.80	$34.80	27,936
2023-08-16	$35.02	$35.39	$34.82	$34.82	$34.82	25,760
2023-08-15	$35.10	$35.18	$34.90	$34.94	$34.94	22,109
2023-08-14	$35.21	$35.58	$35.21	$35.44	$35.44	15,120
2023-08-11	$35.56	$35.71	$35.46	$35.67	$35.67	16,454
2023-08-10	$35.70	$35.85	$35.40	$35.40	$35.40	32,063
2023-08-09	$35.51	$35.64	$35.38	$35.53	$35.53	29,309
2023-08-08	$35.41	$35.50	$35.26	$35.47	$35.47	30,760
2023-08-07	$35.47	$35.79	$35.43	$35.79	$35.79	17,217
2023-08-04	$35.33	$35.87	$35.33	$35.68	$35.68	9,748
2023-08-03	$35.55	$35.69	$35.36	$35.47	$35.47	17,129
2023-08-02	$36.01	$36.05	$35.71	$35.79	$35.79	22,957
2023-08-01	$36.63	$37.06	$36.53	$36.56	$36.56	10,886
2023-07-31	$37.09	$37.34	$36.90	$36.90	$36.90	17,071
2023-07-28	$37.01	$37.25	$36.88	$36.93	$36.93	27,660
2023-07-27	$37.40	$37.43	$36.65	$36.88	$36.88	60,121
2023-07-26	$36.76	$37.23	$36.73	$37.01	$37.01	9,168
2023-07-25	$36.43	$37.17	$36.43	$36.87	$36.87	19,849
2023-07-24	$36.63	$36.88	$36.37	$36.38	$36.38	42,471
2023-07-21	$36.68	$37.41	$36.64	$36.80	$36.80	11,564
2023-07-20	$36.77	$37.09	$36.66	$36.66	$36.66	14,298
2023-07-19	$37.05	$37.14	$36.77	$36.77	$36.77	16,004
2023-07-18	$36.58	$37.11	$36.47	$36.68	$36.68	12,810
2023-07-17	$36.62	$36.68	$36.48	$36.53	$36.53	47,367
2023-07-14	$36.68	$36.86	$36.67	$36.71	$36.71	13,934
2023-07-13	$36.58	$36.77	$36.58	$36.62	$36.62	18,667
2023-07-12	$36.66	$36.81	$36.39	$36.67	$36.67	9,680
2023-07-11	$37.26	$37.49	$37.11	$37.44	$37.44	10,018
2023-07-10	$37.01	$37.40	$37.01	$37.40	$37.40	12,892
2023-07-07	$36.79	$37.22	$36.79	$36.97	$36.97	23,115
2023-07-06	$37.07	$37.15	$36.80	$36.95	$36.95	16,326
2023-07-05	$37.64	$37.75	$37.36	$37.37	$37.37	19,037
2023-07-03	$37.84	$38.01	$37.78	$37.78	$37.78	19,769
2023-06-30	$38.16	$38.48	$38.08	$38.18	$38.18	24,826
2023-06-29	$37.54	$37.58	$37.29	$37.47	$37.47	10,869
2023-06-28	$38.00	$38.61	$37.87	$38.24	$38.24	47,659
2023-06-27	$37.93	$38.45	$37.89	$38.09	$38.09	23,999
2023-06-26	$37.78	$38.43	$37.44	$37.89	$37.89	21,514
2023-06-23	$37.75	$38.37	$37.73	$37.94	$37.94	12,686
2023-06-22	$38.51	$38.90	$38.44	$38.79	$38.79	12,150
2023-06-21	$38.42	$39.28	$38.42	$38.71	$38.71	31,350
2023-06-20	$38.71	$39.20	$38.71	$38.96	$38.96	58,627
2023-06-16	$39.88	$39.88	$39.11	$39.52	$39.52	66,106
2023-06-15	$38.83	$39.44	$38.83	$39.08	$39.08	9,709
2023-06-14	$39.35	$39.90	$39.18	$39.18	$39.18	6,618
2023-06-13	$39.00	$39.68	$39.00	$39.68	$39.68	10,722
2023-06-12	$38.52	$38.84	$38.52	$38.70	$38.70	8,412
2023-06-09	$38.81	$38.82	$38.54	$38.55	$38.55	29,859
2023-06-08	$39.05	$39.83	$39.01	$39.13	$39.13	8,512
2023-06-07	$38.89	$39.41	$38.71	$38.75	$38.75	5,363
2023-06-06	$38.90	$38.90	$38.70	$38.75	$38.75	22,121
2023-06-05	$38.86	$38.95	$38.71	$38.90	$38.90	22,772
2023-06-02	$39.54	$40.12	$39.23	$39.92	$39.92	12,749
2023-06-01	$39.42	$39.64	$39.35	$39.41	$39.41	63,234
2023-05-31	$39.27	$39.49	$38.78	$39.49	$39.49	17,156
2023-05-30	$39.44	$39.44	$39.06	$39.16	$39.16	8,515
2023-05-26	$39.23	$39.71	$39.23	$39.34	$39.34	12,680
2023-05-25	$38.70	$39.23	$38.70	$38.90	$38.90	7,449
2023-05-24	$38.38	$39.11	$38.26	$38.71	$38.71	27,033
2023-05-23	$38.77	$38.77	$38.36	$38.36	$38.36	14,679
2023-05-22	$39.15	$39.94	$39.08	$39.35	$39.35	6,814
2023-05-19	$39.21	$39.28	$39.07	$39.24	$39.24	7,174
2023-05-18	$39.10	$39.53	$38.98	$39.42	$39.42	20,884
2023-05-17	$39.38	$40.46	$39.09	$39.68	$39.13	8,912
2023-05-16	$39.60	$40.19	$38.91	$39.32	$38.78	10,979
2023-05-15	$39.81	$40.31	$39.69	$39.83	$39.29	6,799
2023-05-12	$39.63	$40.12	$39.54	$39.81	$39.26	15,921
2023-05-11	$39.46	$40.14	$39.33	$39.84	$39.29	7,836
2023-05-10	$40.33	$40.75	$39.69	$39.96	$39.96	28,528
2023-05-09	$39.68	$40.23	$39.67	$40.23	$40.23	8,866
2023-05-08	$40.08	$41.00	$40.08	$40.14	$40.14	34,350
2023-05-05	$40.08	$40.67	$40.08	$40.21	$40.21	6,264
2023-05-04	$39.76	$40.39	$39.68	$40.03	$40.03	13,806
2023-05-03	$39.91	$40.26	$39.75	$39.75	$39.75	22,527
2023-05-02	$39.25	$39.61	$39.18	$39.38	$39.38	27,386
2023-05-01	$40.19	$40.45	$39.85	$39.85	$39.85	17,446
2023-04-28	$39.65	$40.39	$39.63	$40.10	$40.10	135,537
2023-04-27	$39.24	$40.00	$39.20	$39.60	$39.60	163,362
2023-04-26	$39.14	$39.95	$39.03	$39.16	$39.16	451,653
2023-04-25	$39.94	$40.04	$39.30	$39.70	$39.70	30,253
2023-04-24	$39.89	$40.23	$39.89	$40.23	$40.23	10,823
2023-04-21	$39.75	$40.04	$39.62	$39.88	$39.88	31,797
2023-04-20	$39.30	$39.44	$39.22	$39.22	$39.22	7,527
2023-04-19	$39.23	$39.25	$38.86	$39.18	$39.18	8,083
2023-04-18	$39.01	$39.38	$38.68	$38.99	$38.99	13,542
2023-04-17	$38.86	$38.90	$38.71	$38.86	$38.86	8,536
2023-04-14	$38.58	$38.85	$38.51	$38.64	$38.64	5,910
2023-04-13	$38.51	$38.92	$38.50	$38.70	$38.70	8,333
2023-04-12	$38.33	$38.77	$38.28	$38.49	$38.49	8,667
2023-04-11	$37.89	$38.41	$37.80	$38.00	$38.00	7,063
2023-04-10	$36.68	$39.44	$36.68	$38.14	$38.14	8,242
2023-04-06	$37.98	$38.53	$37.96	$38.21	$38.21	14,405
2023-04-05	$38.08	$38.35	$38.08	$38.30	$38.30	17,605
2023-04-04	$38.23	$38.23	$37.93	$37.99	$37.99	8,847
2023-04-03	$37.53	$38.03	$37.53	$37.98	$37.98	11,430
2023-03-31	$37.73	$37.78	$37.62	$37.72	$37.72	16,261
2023-03-30	$37.40	$37.70	$37.28	$37.52	$37.52	7,858
2023-03-29	$37.05	$37.35	$37.00	$37.15	$37.15	19,541
2023-03-28	$37.00	$37.08	$36.82	$36.94	$36.94	51,763
2023-03-27	$37.16	$37.18	$36.84	$37.01	$37.01	10,062
2023-03-24	$36.99	$37.14	$36.80	$36.90	$36.90	10,910
2023-03-23	$37.45	$37.65	$37.11	$37.21	$37.21	29,832
2023-03-22	$37.26	$37.71	$37.15	$37.21	$37.21	12,562
2023-03-21	$37.23	$37.23	$36.98	$37.08	$37.08	12,510
2023-03-20	$37.09	$37.19	$36.87	$37.03	$37.03	9,317
2023-03-17	$36.25	$36.30	$36.06	$36.08	$36.08	12,306
2023-03-16	$35.74	$36.43	$35.74	$36.39	$36.39	18,821
2023-03-15	$35.66	$35.66	$35.00	$35.38	$35.38	13,278
2023-03-14	$35.99	$36.09	$35.76	$35.85	$35.85	13,465
2023-03-13	$35.37	$35.75	$35.37	$35.57	$35.57	9,264
2023-03-10	$35.21	$35.27	$34.91	$35.02	$35.02	8,244
2023-03-09	$34.81	$35.22	$34.81	$34.84	$34.84	12,750
2023-03-08	$34.57	$34.66	$34.47	$34.65	$34.65	7,375
2023-03-07	$35.10	$35.10	$34.40	$34.66	$34.66	6,957
2023-03-06	$35.33	$35.45	$35.11	$35.11	$35.11	10,645
2023-03-03	$35.60	$35.66	$35.19	$35.37	$35.37	7,160
2023-03-02	$35.70	$36.00	$35.70	$36.00	$36.00	19,526
2023-03-01	$36.07	$36.07	$35.68	$35.70	$35.70	25,693
2023-02-28	$35.80	$35.96	$35.60	$35.60	$35.60	34,027
2023-02-27	$36.96	$37.73	$36.96	$37.15	$37.15	12,225
2023-02-24	$35.85	$36.17	$35.71	$35.92	$35.92	12,172
2023-02-23	$36.17	$36.17	$35.92	$36.16	$36.16	6,216
2023-02-22	$36.24	$36.30	$36.08	$36.09	$36.09	20,469
2023-02-21	$36.88	$36.94	$36.60	$36.76	$36.76	10,822
2023-02-17	$36.67	$37.11	$36.62	$37.07	$37.07	8,938
2023-02-16	$36.78	$36.92	$36.73	$36.74	$36.74	16,562
2023-02-15	$36.67	$37.14	$36.67	$37.14	$37.14	16,344
2023-02-14	$36.84	$37.20	$36.77	$36.95	$36.95	10,416
2023-02-13	$36.56	$36.85	$36.55	$36.64	$36.64	19,668
2023-02-10	$36.36	$36.45	$36.14	$36.19	$36.19	81,454
2023-02-09	$37.21	$37.21	$36.64	$36.65	$36.65	46,012
2023-02-08	$36.79	$36.79	$36.47	$36.50	$36.50	11,822
2023-02-07	$36.23	$36.77	$36.22	$36.77	$36.77	50,637
2023-02-06	$36.96	$37.16	$36.83	$37.15	$37.15	55,067
2023-02-03	$37.59	$37.59	$37.32	$37.47	$37.47	15,119
2023-02-02	$37.39	$37.58	$37.28	$37.42	$37.42	10,987
2023-02-01	$36.76	$37.09	$36.53	$37.04	$37.04	20,550
2023-01-31	$36.72	$36.73	$36.55	$36.55	$36.55	8,476
2023-01-30	$37.01	$37.22	$36.94	$36.97	$36.97	31,844
2023-01-27	$36.46	$36.92	$36.46	$36.77	$36.77	22,868
2023-01-26	$36.56	$36.64	$36.29	$36.64	$36.64	40,513
2023-01-25	$36.04	$36.31	$35.89	$36.22	$36.22	81,646
2023-01-24	$36.12	$36.23	$36.11	$36.15	$36.15	12,630
2023-01-23	$36.17	$36.45	$36.17	$36.41	$36.41	32,528
2023-01-20	$36.05	$36.28	$36.01	$36.28	$36.28	13,359
2023-01-19	$36.03	$36.19	$35.88	$36.17	$36.17	12,750
2023-01-18	$36.98	$36.98	$36.29	$36.31	$36.31	48,287
2023-01-17	$36.37	$36.50	$36.15	$36.38	$36.38	12,841
2023-01-13	$36.45	$36.45	$36.13	$36.36	$36.36	10,868
2023-01-12	$35.64	$36.11	$35.64	$35.98	$35.98	7,367
2023-01-11	$36.06	$36.09	$35.89	$35.98	$35.98	5,637
2023-01-10	$35.69	$35.75	$35.56	$35.63	$35.63	19,344
2023-01-09	$35.36	$35.67	$35.35	$35.35	$35.35	31,859
2023-01-06	$34.28	$35.13	$34.14	$35.00	$35.00	34,760
2023-01-05	$34.00	$34.19	$33.87	$33.99	$33.99	44,631
2023-01-04	$34.14	$34.47	$34.12	$34.34	$34.34	30,142
2023-01-03	$33.38	$33.59	$33.31	$33.41	$33.41	27,595
2022-12-30	$33.34	$33.77	$33.06	$33.06	$33.06	13,078
2022-12-29	$33.24	$33.72	$33.19	$33.63	$33.63	28,256
2022-12-28	$33.48	$33.70	$33.10	$33.11	$33.11	31,368
2022-12-27	$32.63	$33.61	$32.63	$33.29	$33.29	19,653
2022-12-23	$32.40	$34.45	$32.40	$33.36	$33.36	31,567
2022-12-22	$33.72	$33.72	$33.13	$33.46	$33.46	39,229
2022-12-21	$33.61	$33.74	$33.56	$33.65	$33.65	42,500
2022-12-20	$34.16	$34.34	$34.14	$34.15	$34.15	36,119
2022-12-19	$34.65	$34.70	$34.23	$34.32	$34.32	42,401
2022-12-16	$34.72	$34.95	$34.54	$34.71	$34.71	32,326
2022-12-15	$36.12	$36.14	$35.69	$35.75	$35.75	132,527
2022-12-14	$37.07	$37.39	$36.59	$37.07	$37.07	72,678
2022-12-13	$37.76	$37.97	$37.15	$37.17	$37.17	69,230
2022-12-12	$37.23	$37.23	$36.84	$36.99	$36.99	32,288
2022-12-09	$37.00	$37.22	$36.94	$36.94	$36.94	102,377
2022-12-08	$36.30	$36.59	$36.19	$36.59	$36.59	78,441
2022-12-07	$36.53	$36.73	$36.48	$36.59	$36.59	21,067
2022-12-06	$36.88	$37.06	$36.71	$36.76	$36.76	22,783
2022-12-05	$37.06	$37.11	$36.60	$36.79	$36.79	72,144
2022-12-02	$37.18	$37.47	$37.12	$37.47	$37.47	41,572
2022-12-01	$37.27	$37.47	$37.14	$37.14	$37.14	251,900
2022-11-30	$36.76	$36.93	$36.27	$36.89	$36.89	127,996
2022-11-29	$36.65	$36.80	$36.42	$36.59	$36.59	19,833
2022-11-28	$37.24	$37.37	$36.69	$36.74	$36.74	14,922
2022-11-25	$37.21	$37.51	$37.16	$37.51	$37.51	14,714
2022-11-23	$37.10	$37.46	$37.01	$37.12	$37.12	10,671
2022-11-22	$36.43	$36.81	$36.43	$36.81	$36.81	15,378
2022-11-21	$36.30	$36.52	$36.23	$36.47	$36.47	28,922
2022-11-18	$35.83	$36.14	$35.80	$36.06	$36.06	21,661
2022-11-17	$35.03	$35.30	$34.54	$35.24	$35.24	21,278
2022-11-16	$35.81	$35.90	$34.83	$35.77	$35.57	25,617
2022-11-15	$35.41	$35.43	$34.97	$35.08	$34.88	17,087
2022-11-14	$34.72	$35.00	$34.67	$34.74	$34.54	21,226
2022-11-11	$34.13	$34.88	$34.01	$34.82	$34.62	151,458
2022-11-10	$34.89	$35.82	$34.85	$35.59	$35.39	75,494
2022-11-09	$33.23	$33.54	$33.19	$33.21	$33.02	119,217
2022-11-08	$33.36	$33.75	$33.34	$33.55	$33.36	30,892
2022-11-07	$33.30	$33.40	$33.07	$33.25	$33.06	64,081
2022-11-04	$32.30	$33.02	$32.23	$33.02	$32.83	19,528
2022-11-03	$31.57	$32.01	$31.57	$31.74	$31.56	62,425
2022-11-02	$32.73	$33.07	$32.31	$32.41	$32.23	38,244
2022-11-01	$33.23	$33.29	$32.41	$32.49	$32.31	32,240
2022-10-31	$32.39	$32.74	$32.35	$32.63	$32.45	58,035
2022-10-28	$32.33	$32.95	$32.33	$32.95	$32.76	26,084
2022-10-27	$32.90	$32.92	$32.23	$32.48	$32.30	78,646
2022-10-26	$32.44	$33.09	$32.43	$32.93	$32.75	44,676
2022-10-25	$31.65	$32.35	$31.65	$32.30	$32.12	33,770
2022-10-24	$31.22	$31.49	$31.01	$31.10	$30.93	42,967
2022-10-21	$29.51	$30.53	$29.51	$30.48	$30.31	32,774
2022-10-20	$30.32	$30.79	$30.14	$30.34	$30.17	40,532
2022-10-19	$31.41	$31.46	$30.88	$31.06	$30.89	33,808
2022-10-18	$31.52	$31.65	$31.36	$31.42	$31.24	56,173
2022-10-17	$30.79	$31.28	$30.79	$31.12	$30.95	59,942
2022-10-14	$30.84	$30.84	$29.84	$30.24	$30.07	36,368
2022-10-13	$29.25	$30.69	$29.21	$30.55	$30.38	296,390
2022-10-12	$29.55	$29.73	$29.42	$29.42	$29.25	133,837
2022-10-11	$29.38	$29.84	$29.04	$29.06	$29.06	49,686
2022-10-10	$29.67	$29.78	$29.45	$29.61	$29.61	49,971
2022-10-07	$30.10	$30.16	$29.51	$29.60	$29.60	109,449
2022-10-06	$30.81	$30.97	$30.47	$30.56	$30.56	16,907
2022-10-05	$31.65	$31.91	$31.33	$31.65	$31.65	22,995
2022-10-04	$31.93	$32.21	$31.92	$32.09	$32.09	84,120
2022-10-03	$30.83	$31.63	$30.79	$31.23	$31.23	70,865
2022-09-30	$30.34	$30.82	$30.34	$30.46	$30.46	116,258
2022-09-29	$30.15	$30.50	$29.92	$30.32	$30.32	90,193
2022-09-28	$29.10	$30.25	$29.09	$30.11	$30.11	143,684
2022-09-27	$29.40	$29.75	$28.94	$29.12	$29.12	130,049
2022-09-26	$29.15	$29.75	$28.90	$29.07	$29.07	113,306
2022-09-23	$29.43	$29.43	$28.79	$28.91	$28.91	137,412
2022-09-22	$30.71	$30.71	$30.20	$30.29	$30.29	102,292
2022-09-21	$30.83	$31.48	$30.81	$30.90	$30.90	62,966
2022-09-20	$31.05	$31.08	$30.55	$30.63	$30.63	86,339
2022-09-19	$30.72	$31.63	$30.50	$30.79	$30.79	47,111
2022-09-16	$31.34	$31.56	$31.06	$31.19	$31.19	50,627
2022-09-15	$31.59	$31.96	$31.39	$31.45	$31.45	81,637
2022-09-14	$32.54	$32.58	$32.35	$32.49	$32.49	16,194
2022-09-13	$33.51	$33.61	$32.87	$33.12	$33.12	26,408
2022-09-12	$34.00	$34.28	$33.96	$34.07	$34.07	39,694
2022-09-09	$33.46	$33.75	$33.46	$33.60	$33.60	22,832
2022-09-08	$32.45	$33.03	$32.45	$32.90	$32.90	32,937
2022-09-07	$32.88	$33.17	$32.85	$33.12	$33.12	27,401
2022-09-06	$32.48	$33.04	$32.37	$32.63	$32.63	27,013
2022-09-02	$32.22	$33.40	$32.22	$32.54	$32.54	52,197
2022-09-01	$32.15	$32.40	$31.98	$32.35	$32.35	42,659
2022-08-31	$33.68	$33.84	$33.05	$33.16	$33.16	25,012
2022-08-30	$34.47	$34.73	$34.06	$34.11	$34.11	18,363
2022-08-29	$36.60	$37.17	$35.64	$37.12	$37.12	18,092
2022-08-26	$37.12	$37.29	$36.40	$36.40	$36.40	22,526
2022-08-25	$36.74	$37.24	$36.74	$37.13	$37.13	15,240
2022-08-24	$36.40	$38.22	$36.40	$36.89	$36.89	55,313
2022-08-23	$35.98	$36.41	$35.98	$36.19	$36.19	12,259
2022-08-22	$36.65	$37.04	$36.40	$36.66	$36.66	32,943
2022-08-19	$37.17	$37.37	$37.10	$37.21	$37.21	11,616
2022-08-18	$37.98	$37.98	$37.64	$37.80	$37.80	16,347
2022-08-17	$38.18	$38.34	$37.90	$38.23	$38.23	13,610
2022-08-16	$38.01	$38.20	$37.98	$38.11	$38.11	35,288
2022-08-15	$38.27	$38.33	$37.97	$38.10	$38.10	12,942
2022-08-12	$38.06	$38.09	$37.75	$37.93	$37.93	65,051
2022-08-11	$38.43	$38.52	$38.11	$38.13	$38.13	16,639
2022-08-10	$38.52	$38.74	$38.52	$38.57	$38.57	26,073
2022-08-09	$37.15	$37.58	$37.13	$37.51	$37.51	58,801
2022-08-08	$37.50	$37.51	$37.19	$37.19	$37.19	34,460
2022-08-05	$36.85	$36.97	$36.68	$36.97	$36.97	41,703
2022-08-04	$37.38	$37.69	$37.38	$37.59	$37.59	12,068
2022-08-03	$37.21	$37.22	$36.84	$37.18	$37.18	39,778
2022-08-02	$37.86	$37.86	$37.48	$37.53	$37.53	15,527
2022-08-01	$37.58	$37.88	$37.54	$37.67	$37.67	17,519
2022-07-29	$37.00	$38.27	$36.97	$37.57	$37.57	31,866
2022-07-28	$36.48	$36.75	$36.14	$36.63	$36.63	32,214
2022-07-27	$35.59	$36.57	$35.59	$36.18	$36.18	33,094
2022-07-26	$35.46	$36.38	$35.40	$35.73	$35.73	24,410
2022-07-25	$36.31	$36.50	$36.25	$36.33	$36.33	30,526
2022-07-22	$36.40	$36.67	$36.34	$36.41	$36.41	16,282
2022-07-21	$35.75	$36.65	$35.68	$35.97	$35.97	16,824
2022-07-20	$35.15	$35.29	$35.04	$35.11	$35.11	22,982
2022-07-19	$35.05	$35.32	$35.05	$35.24	$35.24	39,359
2022-07-18	$34.74	$35.05	$34.48	$34.59	$34.59	29,176
2022-07-15	$34.21	$34.62	$34.21	$34.58	$34.58	60,809
2022-07-14	$33.98	$34.23	$33.90	$34.21	$34.21	40,837
2022-07-13	$34.29	$35.19	$34.19	$34.59	$34.59	181,852
2022-07-12	$34.25	$34.41	$34.10	$34.16	$34.16	321,561
2022-07-11	$34.04	$34.23	$33.91	$34.12	$34.12	50,406
2022-07-08	$34.32	$34.50	$34.15	$34.28	$34.28	60,412
2022-07-07	$33.98	$34.27	$33.98	$34.25	$34.25	57,106
2022-07-06	$33.24	$33.96	$33.12	$33.60	$33.60	59,185
2022-07-05	$32.91	$33.19	$32.72	$33.05	$33.05	43,263
2022-07-01	$32.72	$33.01	$32.59	$32.98	$32.98	28,825
2022-06-30	$32.80	$33.17	$32.55	$33.06	$33.06	30,511
2022-06-29	$32.05	$32.41	$32.04	$32.28	$32.28	36,486
2022-06-28	$32.44	$32.63	$32.18	$32.23	$32.23	45,192
2022-06-27	$32.48	$32.77	$32.27	$32.60	$32.60	41,034
2022-06-24	$32.06	$32.51	$32.06	$32.39	$32.39	33,688
2022-06-23	$31.24	$31.62	$31.18	$31.55	$31.55	49,738
2022-06-22	$31.56	$31.76	$31.45	$31.45	$31.45	54,260
2022-06-21	$31.75	$32.50	$31.62	$31.65	$31.65	85,648
2022-06-17	$31.71	$31.77	$31.42	$31.53	$31.53	42,372
2022-06-16	$31.71	$31.85	$31.30	$31.61	$31.61	38,829
2022-06-15	$32.16	$32.52	$32.03	$32.37	$32.37	63,799
2022-06-14	$31.70	$31.73	$31.20	$31.35	$31.35	68,848
2022-06-13	$32.25	$32.42	$31.97	$31.98	$31.98	44,683
2022-06-10	$32.59	$32.74	$32.29	$32.48	$32.48	81,817
2022-06-09	$33.28	$33.86	$32.97	$32.98	$32.98	30,574
2022-06-08	$33.91	$34.05	$33.69	$33.72	$33.72	18,610
2022-06-07	$34.55	$34.82	$34.29	$34.73	$34.73	123,260
2022-06-06	$35.39	$35.50	$34.87	$34.87	$34.87	63,352
2022-06-03	$33.92	$35.76	$33.92	$35.49	$35.49	16,962
2022-06-02	$36.17	$36.17	$35.30	$36.01	$36.01	38,778
2022-06-01	$35.84	$36.18	$35.28	$35.50	$35.50	59,721
2022-05-31	$35.59	$35.83	$35.54	$35.54	$35.54	59,757
2022-05-27	$36.22	$37.00	$36.13	$36.63	$36.63	506,715
2022-05-26	$35.67	$36.80	$35.67	$35.79	$35.79	201,174
2022-05-25	$35.53	$35.98	$35.50	$35.69	$35.69	32,339
2022-05-24	$35.44	$36.00	$34.81	$35.43	$35.43	23,459
2022-05-23	$35.40	$35.82	$35.26	$35.48	$35.48	58,336
2022-05-20	$35.27	$35.46	$34.17	$35.05	$35.05	34,995
2022-05-19	$34.45	$34.68	$34.00	$34.46	$34.46	35,030
2022-05-18	$36.25	$36.41	$35.36	$35.47	$34.92	30,166
2022-05-17	$36.76	$37.58	$36.42	$36.66	$36.09	50,776
2022-05-16	$36.48	$36.84	$35.97	$36.36	$35.79	37,059
2022-05-13	$35.61	$36.11	$35.54	$35.82	$35.26	33,130
2022-05-12	$35.60	$35.60	$34.95	$35.19	$34.64	50,848
2022-05-11	$36.08	$36.35	$35.24	$35.24	$34.69	37,376
2022-05-10	$36.79	$36.92	$36.41	$36.67	$36.10	46,831
2022-05-09	$36.97	$37.14	$36.76	$36.79	$36.22	36,522
2022-05-06	$37.76	$37.76	$37.29	$37.52	$36.94	27,288
2022-05-05	$38.90	$38.90	$38.30	$38.52	$37.92	19,765
2022-05-04	$38.89	$39.41	$38.47	$39.41	$38.80	36,308
2022-05-03	$38.63	$38.90	$38.58	$38.71	$38.10	24,355
2022-05-02	$39.18	$39.37	$38.20	$38.59	$37.98	101,092
2022-04-29	$39.03	$39.04	$38.64	$38.64	$38.04	143,024
2022-04-28	$38.53	$38.63	$38.22	$38.38	$37.78	157,881
2022-04-27	$38.45	$38.73	$38.23	$38.45	$37.85	52,926
2022-04-26	$38.84	$38.87	$37.99	$37.99	$37.40	31,876
2022-04-25	$38.76	$39.04	$38.47	$39.04	$38.43	25,131
2022-04-22	$40.29	$40.29	$39.39	$39.60	$38.98	15,993
2022-04-21	$41.01	$41.29	$40.82	$40.82	$40.18	23,649
2022-04-20	$40.23	$40.48	$39.99	$40.23	$39.60	13,892
2022-04-19	$39.66	$40.25	$39.66	$40.04	$39.42	29,890
2022-04-18	$40.00	$40.60	$39.74	$40.60	$39.97	25,530
2022-04-14	$39.98	$40.36	$39.92	$40.05	$39.42	25,185
2022-04-13	$40.15	$40.91	$40.09	$40.63	$40.00	14,428
2022-04-12	$40.15	$40.79	$39.90	$40.77	$40.13	21,100
2022-04-11	$40.29	$40.35	$39.84	$40.25	$39.62	11,619
2022-04-08	$40.32	$41.23	$40.22	$40.40	$39.77	35,192
2022-04-07	$40.71	$41.45	$40.66	$40.87	$40.23	22,555
2022-04-06	$40.40	$40.67	$40.20	$40.34	$39.71	31,124
2022-04-05	$40.65	$40.73	$40.13	$40.52	$39.89	29,356
2022-04-04	$39.86	$40.06	$39.73	$39.91	$39.29	46,438
2022-04-01	$38.98	$39.47	$38.98	$39.36	$38.75	25,837
2022-03-31	$39.03	$39.40	$38.99	$39.09	$38.48	14,278
2022-03-30	$38.73	$39.37	$38.73	$38.99	$38.38	17,658
2022-03-29	$39.18	$39.18	$38.54	$38.93	$38.32	18,768
2022-03-28	$38.07	$38.90	$37.90	$38.28	$37.68	14,477
2022-03-25	$38.63	$38.76	$38.07	$38.59	$37.99	23,529
2022-03-24	$38.15	$38.50	$38.15	$38.46	$37.86	25,343
2022-03-23	$38.37	$38.58	$38.37	$38.52	$37.92	25,037
2022-03-22	$38.42	$38.99	$38.10	$38.66	$38.06	39,582
2022-03-21	$38.24	$38.29	$37.83	$38.07	$37.48	69,446
2022-03-18	$37.68	$38.46	$37.67	$38.07	$37.48	69,446
2022-03-17	$37.80	$38.49	$37.74	$38.00	$37.41	17,248
2022-03-16	$37.33	$37.71	$37.01	$37.51	$36.92	44,766
2022-03-15	$36.96	$36.96	$36.55	$36.85	$36.28	64,668
2022-03-14	$36.64	$37.18	$36.63	$36.80	$36.23	27,820
2022-03-11	$36.77	$36.86	$36.16	$36.16	$35.59	21,826
2022-03-10	$37.03	$37.13	$36.67	$36.80	$36.23	20,503
2022-03-09	$36.73	$37.60	$36.73	$37.52	$36.94	48,894
2022-03-08	$36.86	$37.68	$36.23	$36.23	$35.67	68,854
2022-03-07	$37.56	$38.17	$36.94	$37.62	$37.03	35,781
2022-03-04	$37.31	$37.48	$36.94	$37.17	$36.59	82,310
2022-03-03	$38.08	$38.31	$37.60	$38.09	$37.50	31,654
2022-03-02	$39.42	$39.67	$38.96	$39.41	$38.80	22,163
2022-03-01	$39.51	$39.51	$38.46	$38.55	$37.95	52,870
2022-02-28	$40.00	$40.05	$39.19	$39.66	$39.04	83,565
2022-02-25	$37.31	$37.46	$37.00	$37.16	$36.58	16,612
2022-02-24	$36.48	$37.00	$36.06	$36.80	$36.22	59,339
2022-02-23	$37.98	$37.98	$37.02	$37.14	$36.56	16,736
2022-02-22	$37.77	$37.94	$37.32	$37.52	$36.94	24,479
2022-02-18	$37.56	$37.73	$37.15	$37.49	$36.91	43,212
2022-02-17	$37.73	$37.98	$37.45	$37.53	$36.94	56,657
2022-02-16	$37.22	$37.48	$37.16	$37.39	$36.81	13,702
2022-02-15	$37.14	$37.26	$36.85	$36.98	$36.40	31,638
2022-02-14	$36.54	$36.72	$36.36	$36.53	$35.96	85,050
2022-02-11	$37.42	$37.42	$36.58	$36.58	$36.01	73,543
2022-02-10	$37.57	$38.02	$37.52	$37.57	$36.98	20,022
2022-02-09	$38.13	$38.50	$37.81	$37.81	$37.22	21,745
2022-02-08	$37.07	$37.95	$36.94	$37.63	$37.04	105,805
2022-02-07	$37.31	$37.65	$37.01	$37.31	$36.73	36,980
2022-02-04	$37.85	$37.94	$37.22	$37.48	$36.90	61,864
2022-02-03	$38.35	$38.35	$37.54	$37.63	$37.04	80,441
2022-02-02	$38.60	$39.08	$38.51	$39.06	$38.45	9,483
2022-02-01	$39.19	$39.19	$37.66	$38.20	$37.60	18,732
2022-01-31	$37.91	$37.98	$37.55	$37.94	$37.35	52,914
2022-01-28	$37.13	$38.09	$37.13	$38.09	$37.50	79,780
2022-01-27	$37.63	$37.83	$37.17	$37.60	$37.01	18,117
2022-01-26	$37.75	$37.98	$37.25	$37.44	$36.86	21,579
2022-01-25	$38.34	$38.34	$37.20	$37.51	$36.93	23,040
2022-01-24	$37.48	$37.48	$36.58	$37.34	$36.76	60,564
2022-01-21	$37.49	$37.78	$37.27	$37.37	$36.79	55,271
2022-01-20	$38.04	$38.16	$37.58	$37.72	$37.13	19,128
2022-01-19	$37.51	$37.86	$37.51	$37.63	$37.04	19,776
2022-01-18	$37.19	$37.39	$36.93	$37.29	$36.71	65,176
2022-01-14	$37.74	$37.79	$37.43	$37.59	$37.00	62,531
2022-01-13	$38.65	$38.65	$38.08	$38.15	$37.55	87,217
2022-01-12	$38.68	$38.85	$38.10	$38.72	$38.12	19,006
2022-01-11	$37.87	$37.94	$37.21	$37.92	$37.33	15,944
2022-01-10	$37.12	$37.47	$37.07	$37.44	$36.86	28,035
2022-01-07	$38.69	$38.69	$38.21	$38.31	$37.71	32,481
2022-01-06	$38.59	$38.59	$38.16	$38.31	$37.71	27,833
2022-01-05	$39.50	$39.65	$39.30	$39.39	$38.78	43,839
2022-01-04	$39.31	$39.65	$39.21	$39.39	$38.78	35,386
2022-01-03	$39.82	$39.85	$39.08	$39.80	$39.18	12,773
2021-12-31	$40.52	$40.52	$39.05	$39.79	$39.17	9,647
2021-12-30	$40.27	$40.57	$40.01	$40.31	$39.68	57,983
2021-12-29	$40.07	$40.53	$40.01	$40.53	$39.90	11,144
2021-12-28	$39.60	$40.19	$39.46	$39.87	$39.24	7,423
2021-12-27	$38.19	$40.16	$38.19	$39.93	$39.31	12,570
2021-12-23	$39.57	$40.20	$38.98	$38.98	$38.37	15,806
2021-12-22	$39.04	$39.49	$38.85	$39.49	$38.87	11,516
2021-12-21	$38.49	$38.87	$38.19	$38.87	$38.26	14,559
2021-12-20	$38.41	$38.68	$38.31	$38.57	$37.97	64,702
2021-12-17	$38.58	$39.18	$38.00	$38.71	$38.11	67,669
2021-12-16	$38.95	$39.24	$38.64	$39.20	$38.59	65,587
2021-12-15	$39.45	$39.79	$39.12	$39.79	$39.17	7,505
2021-12-14	$39.61	$39.96	$38.74	$38.95	$38.34	35,221
2021-12-13	$39.31	$40.06	$38.54	$39.83	$39.21	11,851
2021-12-10	$39.83	$39.98	$39.37	$39.98	$39.36	11,524
2021-12-09	$39.61	$39.96	$39.41	$39.96	$39.34	8,075
2021-12-08	$39.94	$40.03	$39.31	$39.86	$39.24	12,077
2021-12-07	$39.70	$39.95	$39.39	$39.64	$39.02	25,780
2021-12-06	$38.51	$38.90	$38.25	$38.72	$38.11	35,986
2021-12-03	$38.39	$38.42	$38.06	$38.33	$37.73	22,540
2021-12-02	$38.29	$38.72	$38.12	$38.64	$38.04	38,888
2021-12-01	$38.55	$38.84	$38.14	$38.14	$37.55	18,646
2021-11-30	$39.32	$39.32	$38.16	$38.74	$38.14	17,452
2021-11-29	$38.84	$38.99	$38.16	$38.85	$38.24	16,964
2021-11-26	$38.88	$38.88	$37.65	$38.05	$37.46	27,219
2021-11-24	$38.34	$38.34	$37.86	$38.27	$37.67	13,837
2021-11-23	$37.94	$38.15	$37.57	$37.95	$37.36	17,001
2021-11-22	$38.81	$38.81	$38.33	$38.62	$38.02	20,066
2021-11-19	$38.69	$38.99	$38.33	$38.93	$38.32	7,016
2021-11-18	$38.40	$38.56	$37.97	$38.49	$37.89	13,317
2021-11-17	$38.47	$38.48	$37.64	$37.83	$37.02	21,042
2021-11-16	$37.90	$38.33	$37.76	$37.87	$37.06	24,731
2021-11-15	$38.33	$38.59	$38.05	$38.08	$37.27	10,768
2021-11-12	$38.35	$38.42	$38.18	$38.34	$37.52	6,882
2021-11-11	$37.72	$37.85	$37.57	$37.70	$36.89	32,146
2021-11-10	$37.47	$37.70	$37.36	$37.43	$36.63	9,339
2021-11-09	$37.62	$37.73	$37.27	$37.63	$36.83	15,340
2021-11-08	$38.15	$38.21	$37.71	$37.99	$37.18	17,016
2021-11-05	$37.63	$37.76	$37.49	$37.66	$36.86	14,736
2021-11-04	$38.00	$38.27	$38.00	$38.27	$37.46	14,777
2021-11-03	$38.26	$38.64	$38.10	$38.29	$37.47	10,646
2021-11-02	$38.34	$38.50	$37.85	$38.36	$37.54	27,881
2021-11-01	$37.66	$37.86	$37.58	$37.80	$37.00	18,503
2021-10-29	$37.87	$37.90	$37.40	$37.56	$36.76	16,010
2021-10-28	$37.37	$37.78	$37.07	$37.78	$36.98	15,413
2021-10-27	$36.99	$37.25	$36.99	$37.24	$36.45	17,481
2021-10-26	$36.42	$36.62	$36.22	$36.60	$35.82	17,051
2021-10-25	$36.27	$36.43	$35.62	$35.63	$34.87	9,522
2021-10-22	$36.46	$36.51	$35.90	$36.29	$35.52	92,728
2021-10-21	$35.68	$36.02	$35.68	$35.92	$35.16	145,987
2021-10-20	$35.36	$35.67	$34.74	$35.53	$34.77	626,528
2021-10-19	$35.38	$35.59	$35.25	$35.25	$34.50	431,114
2021-10-18	$35.26	$35.59	$35.23	$35.58	$34.82	311,846
2021-10-15	$35.21	$35.86	$35.00	$35.70	$34.94	759,441
2021-10-14	$34.38	$35.02	$34.38	$34.98	$34.23	67,440
2021-10-13	$34.26	$35.00	$34.26	$34.85	$34.11	453,039
2021-10-12	$33.10	$33.50	$33.10	$33.50	$32.79	428,192
2021-10-11	$32.41	$32.75	$32.41	$32.49	$31.80	15,668
2021-10-08	$32.70	$33.38	$32.58	$32.78	$32.08	18,942
2021-10-07	$32.86	$33.16	$32.86	$33.04	$32.34	39,982
2021-10-06	$32.52	$32.75	$32.52	$32.70	$32.00	12,262
2021-10-05	$33.19	$33.42	$33.19	$33.40	$32.69	14,566
2021-10-04	$33.18	$33.18	$32.82	$32.95	$32.25	10,389
2021-10-01	$32.94	$33.60	$32.81	$32.90	$32.19	11,692
2021-09-30	$33.17	$33.21	$32.94	$32.94	$32.24	22,206
2021-09-29	$33.01	$33.15	$32.94	$33.03	$32.33	17,185
2021-09-28	$33.12	$33.14	$32.82	$33.08	$32.38	21,147
2021-09-27	$34.02	$34.15	$33.88	$34.12	$33.39	31,582
2021-09-24	$33.94	$34.19	$33.83	$34.04	$33.31	7,024
2021-09-23	$34.83	$35.04	$34.81	$34.91	$34.16	18,936
2021-09-22	$34.56	$34.88	$34.56	$34.82	$34.08	15,890
2021-09-21	$34.30	$34.35	$34.22	$34.32	$33.59	12,647
2021-09-20	$34.18	$34.34	$34.03	$34.18	$33.45	14,664
2021-09-17	$35.41	$35.41	$34.48	$34.48	$33.75	32,150
2021-09-16	$35.30	$35.41	$35.23	$35.34	$34.59	15,017
2021-09-15	$35.30	$35.42	$35.08	$35.18	$34.43	27,222
2021-09-14	$36.25	$36.30	$35.97	$35.97	$35.20	15,708
2021-09-13	$35.79	$35.79	$35.54	$35.61	$34.85	62,126
2021-09-10	$35.65	$35.75	$35.47	$35.47	$34.72	17,606
2021-09-09	$35.43	$35.71	$35.23	$35.50	$34.74	80,253
2021-09-08	$35.33	$35.75	$35.33	$35.70	$34.94	36,039
2021-09-07	$36.03	$36.20	$35.95	$36.04	$35.27	6,383
2021-09-03	$35.93	$36.15	$35.91	$36.11	$35.34	7,757
2021-09-02	$36.52	$36.75	$36.50	$36.71	$35.93	6,466
2021-09-01	$36.75	$36.75	$36.43	$36.65	$35.87	10,243
2021-08-31	$36.04	$36.43	$35.96	$36.24	$35.47	21,956
2021-08-30	$37.28	$37.89	$36.76	$37.66	$36.86	6,998
2021-08-27	$36.63	$37.05	$36.61	$36.94	$36.15	7,005
2021-08-26	$36.54	$36.73	$36.51	$36.72	$35.94	7,508
2021-08-25	$36.67	$36.87	$36.62	$36.77	$35.99	9,646
2021-08-24	$36.80	$37.48	$36.68	$36.81	$36.02	15,642
2021-08-23	$37.01	$37.27	$37.01	$37.07	$36.28	13,347
2021-08-20	$36.71	$37.01	$36.66	$36.89	$36.10	31,310
2021-08-19	$36.65	$36.95	$36.61	$36.87	$36.09	47,393
2021-08-18	$36.65	$36.77	$36.53	$36.62	$35.84	15,436
2021-08-17	$36.40	$36.59	$36.28	$36.39	$35.62	11,250
2021-08-16	$36.50	$36.87	$36.50	$36.66	$35.88	13,797
2021-08-13	$36.63	$37.10	$36.63	$36.84	$36.06	17,514
2021-08-12	$36.79	$37.35	$36.74	$36.85	$36.07	9,136
2021-08-11	$36.44	$36.77	$36.43	$36.68	$35.89	10,400
2021-08-10	$35.85	$36.15	$35.79	$36.10	$35.33	11,491
2021-08-09	$36.10	$36.67	$36.10	$36.21	$35.44	20,552
2021-08-06	$36.60	$36.65	$36.30	$36.30	$35.53	12,226
2021-08-05	$37.22	$37.27	$36.99	$37.25	$36.46	17,039
2021-08-04	$37.36	$37.36	$37.07	$37.16	$36.37	17,382
2021-08-03	$37.05	$37.62	$36.98	$37.26	$36.47	142,580
2021-08-02	$37.22	$37.80	$37.05	$37.40	$36.60	13,168
2021-07-30	$37.04	$37.74	$37.03	$37.20	$36.40	23,258
2021-07-29	$37.29	$37.36	$37.14	$37.25	$36.46	23,406
2021-07-28	$36.73	$37.79	$36.71	$37.11	$36.32	12,982
2021-07-27	$36.61	$37.14	$36.48	$36.69	$35.90	8,780
2021-07-26	$36.94	$37.27	$36.70	$37.27	$36.48	6,480
2021-07-23	$36.58	$37.47	$36.58	$36.98	$36.19	16,277
2021-07-22	$36.44	$37.02	$36.34	$36.35	$35.58	31,947
2021-07-21	$35.94	$36.52	$35.67	$36.47	$35.69	24,967
2021-07-20	$35.32	$35.97	$35.28	$35.70	$34.94	24,233
2021-07-19	$35.56	$36.05	$35.36	$36.00	$35.23	18,649
2021-07-16	$35.84	$36.19	$35.74	$35.96	$35.19	9,783
2021-07-15	$36.31	$36.35	$35.90	$36.23	$35.46	10,806
2021-07-14	$36.10	$36.40	$36.09	$36.30	$35.53	27,133
2021-07-13	$35.84	$36.72	$35.84	$36.69	$35.91	39,983
2021-07-12	$35.96	$36.30	$35.80	$36.29	$35.52	17,067
2021-07-09	$35.35	$36.18	$35.33	$35.77	$35.01	26,542
2021-07-08	$34.11	$34.51	$33.89	$34.51	$33.78	20,033
2021-07-07	$34.36	$34.92	$34.26	$34.69	$33.95	13,492
2021-07-06	$34.03	$34.41	$33.88	$34.26	$33.53	20,479
2021-07-02	$33.66	$34.22	$33.57	$33.68	$32.96	16,756
2021-07-01	$33.39	$33.65	$33.39	$33.50	$32.79	22,950
2021-06-30	$33.29	$33.47	$33.02	$33.47	$32.76	39,624
2021-06-29	$33.64	$34.20	$33.60	$33.77	$33.05	34,291
2021-06-28	$33.68	$33.97	$33.50	$33.97	$33.25	20,181
2021-06-25	$33.61	$34.03	$33.48	$33.99	$33.27	14,710
2021-06-24	$33.66	$33.72	$33.37	$33.64	$32.92	12,271
2021-06-23	$33.54	$33.54	$33.17	$33.36	$32.65	14,863
2021-06-22	$33.20	$33.46	$33.13	$33.35	$32.64	9,923
2021-06-21	$32.66	$33.30	$32.66	$33.18	$32.47	20,899
2021-06-18	$32.39	$32.74	$32.16	$32.42	$31.73	7,889
2021-06-17	$32.67	$32.92	$32.46	$32.88	$32.18	14,659
2021-06-16	$33.47	$33.47	$32.83	$32.90	$32.20	9,483
2021-06-15	$32.51	$32.59	$32.39	$32.59	$31.90	9,221
2021-06-14	$32.50	$32.52	$32.19	$32.32	$31.63	8,400
2021-06-11	$32.65	$32.72	$32.51	$32.63	$31.94	14,142
2021-06-10	$31.73	$32.05	$31.73	$31.93	$31.25	5,443
2021-06-09	$32.34	$32.36	$32.15	$32.15	$31.47	9,835
2021-06-08	$32.28	$32.33	$32.11	$32.24	$31.55	11,618
2021-06-07	$32.38	$32.38	$32.12	$32.21	$31.52	16,898
2021-06-04	$32.22	$32.31	$32.11	$32.31	$31.62	11,890
2021-06-03	$32.69	$32.69	$32.50	$32.64	$31.95	32,183
2021-06-02	$32.49	$32.84	$32.49	$32.64	$31.95	21,752
2021-06-01	$32.68	$32.68	$32.12	$32.23	$31.54	11,089
2021-05-28	$32.62	$32.62	$32.26	$32.28	$31.59	10,657
2021-05-27	$32.08	$32.13	$31.91	$31.92	$31.24	39,520
2021-05-26	$32.16	$32.26	$32.14	$32.17	$31.49	46,412
2021-05-25	$32.18	$32.44	$32.00	$32.17	$31.49	27,175
2021-05-24	$32.19	$32.40	$32.18	$32.35	$31.66	383,839
2021-05-21	$32.16	$32.51	$32.07	$32.13	$31.45	459,299
2021-05-20	$32.23	$32.37	$32.10	$32.35	$31.66	439,095
2021-05-19	$32.21	$32.51	$31.59	$32.49	$31.29	124,725
2021-05-18	$33.02	$33.07	$32.47	$32.58	$31.37	138,284
2021-05-17	$33.16	$33.18	$32.37	$32.95	$31.73	20,300
2021-05-14	$32.42	$32.96	$32.42	$32.54	$31.34	18,774
2021-05-13	$31.41	$32.37	$31.41	$31.93	$30.75	151,422
2021-05-12	$32.52	$32.54	$31.88	$31.90	$30.72	25,498
2021-05-11	$32.41	$32.83	$31.95	$32.82	$31.61	92,008
2021-05-10	$33.27	$33.39	$32.76	$32.76	$31.55	12,787
2021-05-07	$33.41	$34.35	$33.13	$33.13	$31.90	7,476
2021-05-06	$33.12	$33.94	$32.45	$32.79	$31.58	13,777
2021-05-05	$33.82	$33.85	$32.48	$33.13	$31.90	21,533
2021-05-04	$33.84	$34.33	$32.73	$33.43	$32.19	15,610
2021-05-03	$32.85	$33.84	$32.85	$33.31	$32.08	10,808
2021-04-30	$32.89	$32.98	$32.20	$32.90	$31.68	9,370
2021-04-29	$32.81	$33.00	$32.50	$33.00	$31.78	17,686
2021-04-28	$32.44	$32.74	$32.02	$32.38	$31.18	29,522
2021-04-27	$33.07	$33.50	$32.98	$33.27	$32.04	18,022
2021-04-26	$34.07	$34.82	$34.07	$34.81	$33.52	21,474
2021-04-23	$34.58	$34.87	$34.42	$34.61	$33.33	13,338
2021-04-22	$34.58	$34.70	$34.39	$34.39	$33.11	19,776
2021-04-21	$34.56	$34.62	$34.22	$34.37	$33.10	13,589
2021-04-20	$35.64	$35.77	$34.81	$35.43	$34.11	12,598
2021-04-19	$35.72	$36.02	$35.68	$36.02	$34.69	27,289
2021-04-16	$35.28	$35.45	$34.67	$35.45	$34.14	17,299
2021-04-15	$34.56	$34.92	$34.55	$34.74	$33.46	12,503
2021-04-14	$34.98	$34.98	$33.75	$34.00	$32.74	17,539
2021-04-13	$34.55	$34.55	$34.09	$34.10	$32.84	14,924
2021-04-12	$35.00	$35.00	$33.85	$34.00	$32.74	34,241
2021-04-09	$34.50	$34.50	$33.36	$33.80	$32.55	24,787
2021-04-08	$33.74	$33.84	$33.55	$33.78	$32.53	14,437
2021-04-07	$33.23	$34.40	$32.75	$32.79	$31.58	13,257
2021-04-06	$32.86	$33.25	$32.41	$32.76	$31.55	15,292
2021-04-05	$33.50	$33.90	$33.00	$33.90	$32.65	42,053
2021-04-01	$33.24	$33.38	$32.82	$33.36	$32.13	12,429
2021-03-31	$33.59	$33.59	$32.05	$32.79	$31.58	24,173
2021-03-30	$32.09	$32.34	$31.64	$31.66	$30.49	13,109
2021-03-29	$31.80	$32.39	$31.80	$31.85	$30.67	9,657
2021-03-26	$32.33	$32.48	$31.81	$32.48	$31.28	17,354
2021-03-25	$32.27	$33.29	$31.76	$32.17	$30.98	18,055
2021-03-24	$32.65	$32.66	$31.81	$31.81	$30.63	14,305
2021-03-23	$33.16	$33.20	$32.52	$32.99	$31.77	12,983
2021-03-22	$32.50	$32.70	$32.07	$32.51	$31.31	14,783
2021-03-19	$32.26	$32.60	$31.30	$31.99	$30.81	17,828
2021-03-18	$32.07	$32.60	$31.80	$31.86	$30.68	16,426
2021-03-17	$32.17	$32.59	$32.07	$32.59	$31.38	13,654
2021-03-16	$32.28	$32.30	$31.67	$32.30	$31.11	19,074
2021-03-15	$32.04	$32.04	$31.16	$31.82	$30.64	13,866
2021-03-12	$31.53	$31.99	$31.53	$31.92	$30.74	10,575
2021-03-11	$31.43	$32.17	$31.43	$32.00	$30.82	14,866
2021-03-10	$31.89	$31.89	$31.38	$31.83	$30.65	12,846
2021-03-09	$31.45	$31.60	$30.72	$31.58	$30.41	76,246
2021-03-08	$30.10	$30.49	$30.00	$30.44	$29.31	18,919
2021-03-05	$30.59	$31.03	$30.22	$31.03	$29.88	13,260
2021-03-04	$31.75	$31.95	$31.04	$31.60	$30.43	41,096
2021-03-03	$32.03	$32.50	$31.57	$32.23	$31.04	17,284
2021-03-02	$32.25	$32.39	$31.46	$32.17	$30.98	19,605
2021-03-01	$32.19	$32.28	$31.60	$32.25	$31.06	25,480
2021-02-26	$31.94	$32.20	$31.72	$31.90	$30.72	51,201
2021-02-25	$32.70	$33.00	$32.32	$32.74	$31.53	16,040
2021-02-24	$32.48	$32.75	$32.34	$32.74	$31.53	16,040
2021-02-23	$32.14	$32.71	$31.88	$32.71	$31.50	10,333
2021-02-22	$32.41	$32.49	$32.21	$32.33	$31.13	24,639
2021-02-19	$32.58	$32.80	$32.47	$32.47	$31.27	20,971
2021-02-18	$32.82	$32.94	$32.37	$32.72	$31.51	21,614
2021-02-17	$32.70	$32.89	$32.50	$32.72	$31.51	21,614
2021-02-16	$33.07	$33.25	$32.58	$33.00	$31.78	12,115
2021-02-12	$32.80	$33.23	$32.46	$33.23	$32.00	15,761
2021-02-11	$32.89	$32.89	$32.14	$32.76	$31.55	20,993
2021-02-10	$32.31	$32.47	$32.20	$32.25	$31.06	26,108
2021-02-09	$32.70	$32.80	$32.30	$32.60	$31.39	22,418
2021-02-08	$33.50	$33.96	$32.52	$33.38	$32.15	23,756
2021-02-05	$34.00	$34.00	$32.42	$32.59	$31.38	15,433
2021-02-04	$33.83	$33.83	$33.06	$33.25	$32.02	16,049
2021-02-03	$35.25	$35.25	$33.58	$33.75	$32.50	50,717
2021-02-02	$34.60	$34.60	$33.61	$34.54	$33.26	7,238
2021-02-01	$34.28	$34.29	$32.90	$33.36	$32.12	17,267
2021-01-29	$34.08	$34.08	$32.60	$32.99	$31.77	24,342
2021-01-28	$33.48	$34.00	$33.44	$33.75	$32.50	12,035
2021-01-27	$33.66	$33.82	$33.14	$33.55	$32.31	30,887
2021-01-26	$33.90	$34.04	$33.63	$33.80	$32.55	12,919
2021-01-25	$34.20	$34.50	$33.90	$34.35	$33.08	12,639
2021-01-22	$33.52	$33.75	$33.29	$33.68	$32.43	18,443
2021-01-21	$34.13	$34.41	$33.82	$34.41	$33.14	12,977
2021-01-20	$34.16	$34.16	$33.60	$33.79	$32.54	19,663
2021-01-19	$33.94	$34.16	$33.43	$34.16	$32.90	22,732
2021-01-15	$33.90	$34.00	$33.45	$34.00	$32.74	12,009
2021-01-14	$34.17	$34.40	$33.90	$33.90	$32.65	22,940
2021-01-13	$34.83	$35.05	$34.22	$34.74	$33.46	27,174
2021-01-12	$34.02	$34.42	$33.64	$33.90	$32.65	17,745
2021-01-11	$34.44	$34.44	$33.62	$34.18	$32.91	33,657
2021-01-08	$34.78	$34.92	$34.13	$34.85	$33.56	11,361
2021-01-07	$34.98	$35.26	$34.30	$34.40	$33.12	9,149
2021-01-06	$34.26	$34.76	$34.05	$34.62	$33.34	30,605
2021-01-05	$34.95	$35.29	$34.85	$35.29	$33.98	8,076
2021-01-04	$35.40	$35.50	$34.16	$35.09	$33.79	14,312
2020-12-31	$33.96	$34.00	$33.35	$34.00	$32.74	18,402
2020-12-30	$34.25	$34.90	$33.79	$34.75	$33.46	9,961
2020-12-29	$33.60	$34.42	$33.60	$33.79	$32.54	10,859
2020-12-28	$33.89	$33.92	$32.90	$33.32	$32.09	9,212
2020-12-24	$33.50	$34.25	$33.00	$34.25	$32.98	8,808
2020-12-23	$33.67	$33.67	$33.37	$33.49	$32.25	8,441
2020-12-22	$33.47	$33.67	$33.15	$33.58	$32.34	115,925
2020-12-21	$32.89	$33.71	$32.89	$33.60	$32.36	86,975
2020-12-18	$33.34	$33.88	$32.78	$33.65	$32.41	23,163
2020-12-17	$33.13	$33.13	$32.79	$32.79	$31.58	20,667
2020-12-16	$32.24	$32.88	$32.10	$32.40	$31.20	21,852
2020-12-15	$33.47	$34.14	$33.47	$33.52	$32.28	11,821
2020-12-14	$33.61	$33.89	$33.09	$33.47	$32.23	23,041
2020-12-11	$32.67	$33.33	$32.66	$33.33	$32.10	14,128
2020-12-10	$32.92	$33.06	$32.53	$32.99	$31.77	25,581
2020-12-09	$32.91	$33.11	$32.51	$32.64	$31.43	10,170
2020-12-08	$32.00	$32.85	$31.95	$32.53	$31.33	44,314
2020-12-07	$31.78	$32.17	$31.78	$31.99	$30.81	51,803
2020-12-04	$31.79	$32.16	$31.61	$31.66	$30.49	11,256
2020-12-03	$30.94	$32.00	$30.94	$31.85	$30.67	64,632
2020-12-02	$32.30	$32.31	$32.00	$32.30	$30.92	10,205
2020-12-01	$32.47	$32.47	$31.35	$32.41	$31.02	33,210
2020-11-30	$32.06	$32.21	$31.66	$31.66	$30.30	15,530
2020-11-27	$31.50	$31.60	$31.19	$31.55	$30.20	25,384
2020-11-25	$31.64	$31.68	$30.80	$31.51	$30.16	15,227
2020-11-24	$31.75	$31.75	$31.36	$31.68	$30.32	24,308
2020-11-23	$32.74	$33.02	$31.93	$32.30	$30.91	12,171
2020-11-20	$33.02	$33.10	$32.71	$32.78	$31.38	10,513
2020-11-19	$31.89	$32.49	$31.51	$32.47	$31.08	89,354
2020-11-18	$31.94	$32.14	$31.50	$31.50	$30.15	56,716
2020-11-17	$31.52	$32.33	$31.51	$32.00	$30.63	63,129
2020-11-16	$31.82	$32.27	$31.69	$31.75	$30.39	11,105
2020-11-13	$32.36	$32.42	$32.15	$32.42	$31.03	6,953
2020-11-12	$32.83	$32.93	$32.67	$32.67	$31.27	9,214
2020-11-11	$32.94	$33.02	$32.10	$32.80	$31.39	14,475
2020-11-10	$32.21	$32.50	$31.82	$32.45	$31.06	20,833
2020-11-09	$33.63	$33.63	$32.26	$32.57	$31.17	11,468
2020-11-06	$33.68	$34.00	$33.49	$33.78	$32.33	61,694
2020-11-05	$33.39	$34.00	$33.39	$33.48	$32.05	16,738
2020-11-04	$33.29	$33.50	$32.92	$32.92	$31.51	8,235
2020-11-03	$32.47	$32.64	$32.32	$32.59	$31.20	15,607
2020-11-02	$31.43	$31.66	$31.26	$31.59	$30.24	11,334
2020-10-30	$31.37	$31.67	$31.00	$31.32	$29.97	12,558
2020-10-29	$31.54	$31.55	$31.10	$31.47	$30.12	20,730
2020-10-28	$31.25	$31.70	$31.10	$31.33	$29.99	9,017
2020-10-27	$32.44	$32.55	$31.83	$32.16	$30.78	34,421
2020-10-26	$32.23	$32.81	$31.93	$32.47	$31.08	9,485
2020-10-23	$33.02	$33.02	$32.17	$32.84	$31.43	16,810
2020-10-22	$32.67	$32.90	$32.05	$32.18	$30.80	22,056
2020-10-21	$32.63	$33.17	$32.55	$33.10	$31.68	7,048
2020-10-20	$32.61	$32.64	$32.25	$32.45	$31.06	22,701
2020-10-19	$33.53	$33.53	$32.75	$33.14	$31.72	9,545
2020-10-16	$33.16	$33.67	$33.12	$33.49	$32.06	14,623
2020-10-15	$32.36	$33.28	$32.36	$33.27	$31.85	15,752
2020-10-14	$33.72	$34.00	$33.68	$33.76	$31.86	8,881
2020-10-13	$33.16	$33.40	$32.95	$33.40	$31.52	9,719
2020-10-12	$32.92	$33.38	$32.88	$33.15	$31.28	7,217
2020-10-09	$32.24	$32.91	$32.11	$32.19	$30.38	9,053
2020-10-08	$32.35	$32.92	$32.17	$32.52	$30.69	16,269
2020-10-07	$32.61	$33.15	$32.44	$32.46	$30.64	7,717
2020-10-06	$33.00	$33.00	$32.49	$32.58	$30.75	23,454
2020-10-05	$32.60	$33.09	$32.54	$33.01	$31.16	8,208
2020-10-02	$32.55	$33.35	$32.22	$32.53	$30.70	16,746
2020-10-01	$32.23	$32.60	$32.15	$32.19	$30.38	9,885
2020-09-30	$32.37	$32.56	$32.28	$32.33	$30.51	14,106
2020-09-29	$32.11	$32.78	$32.06	$32.22	$30.41	14,614
2020-09-28	$32.36	$32.36	$31.93	$31.99	$30.19	9,128
2020-09-25	$31.64	$31.86	$31.13	$31.84	$30.05	9,099
2020-09-24	$31.26	$31.38	$30.92	$31.23	$29.48	8,194
2020-09-23	$31.73	$31.77	$31.31	$31.38	$29.62	11,552
2020-09-22	$30.91	$31.28	$30.83	$31.07	$29.32	10,662
2020-09-21	$31.17	$31.22	$30.86	$31.15	$29.40	12,437
2020-09-18	$31.76	$31.94	$31.62	$31.72	$29.94	14,793
2020-09-17	$31.54	$31.75	$31.47	$31.51	$29.74	16,766
2020-09-16	$31.68	$31.72	$31.35	$31.42	$29.66	9,012
2020-09-15	$31.54	$31.56	$31.31	$31.34	$29.58	13,360
2020-09-14	$30.80	$30.87	$30.59	$30.59	$28.87	9,742
2020-09-11	$30.27	$30.50	$30.06	$30.18	$28.49	60,014
2020-09-10	$30.57	$30.57	$29.83	$30.07	$28.38	177,841
2020-09-09	$31.19	$32.00	$31.07	$31.32	$29.56	51,453
2020-09-08	$31.00	$31.27	$30.92	$31.14	$29.39	8,281
2020-09-04	$31.94	$31.97	$31.21	$31.84	$30.05	18,695
2020-09-03	$32.39	$32.39	$31.50	$31.50	$29.73	25,540
2020-09-02	$32.44	$32.50	$32.13	$32.50	$30.67	718,949
2020-09-01	$32.78	$32.78	$32.17	$32.39	$30.57	598,473
2020-08-31	$32.49	$32.81	$32.31	$32.72	$30.88	10,912
2020-08-28	$32.93	$32.96	$32.10	$32.69	$30.85	80,414
2020-08-27	$34.13	$34.13	$32.88	$32.88	$31.03	29,339
2020-08-26	$33.00	$33.70	$33.00	$33.70	$31.81	11,446
2020-08-25	$33.00	$33.00	$32.23	$32.79	$30.95	16,676
2020-08-24	$32.81	$32.94	$32.68	$32.94	$31.09	11,245
2020-08-21	$32.52	$32.52	$31.44	$31.75	$29.97	19,008
2020-08-20	$31.90	$32.52	$31.90	$32.52	$30.69	30,246
2020-08-19	$32.50	$32.62	$32.15	$32.23	$30.42	126,926
2020-08-18	$31.70	$32.54	$31.70	$32.53	$30.70	12,060
2020-08-17	$32.00	$32.04	$31.68	$31.87	$30.08	9,614
2020-08-14	$32.16	$32.16	$30.80	$30.88	$29.14	51,072
2020-08-13	$32.73	$32.77	$32.20	$32.43	$30.60	9,636
2020-08-12	$31.82	$32.46	$31.04	$32.03	$30.23	398,531
2020-08-11	$31.36	$31.77	$31.04	$31.57	$29.80	125,224
2020-08-10	$30.72	$30.93	$30.41	$30.70	$28.97	7,702
2020-08-07	$30.32	$30.68	$30.32	$30.67	$28.95	8,096
2020-08-06	$30.58	$30.95	$30.41	$30.95	$29.21	32,504
2020-08-05	$30.38	$30.89	$30.29	$30.83	$29.10	8,463
2020-08-04	$29.94	$30.24	$29.71	$29.86	$28.18	14,807
2020-08-03	$29.84	$30.24	$29.64	$30.02	$28.33	17,224
2020-07-31	$29.63	$29.63	$28.78	$29.03	$27.40	15,237
2020-07-30	$28.91	$29.65	$28.91	$29.35	$27.70	152,558
2020-07-29	$29.93	$30.19	$29.75	$30.00	$28.31	68,450
2020-07-28	$29.31	$29.81	$29.28	$29.47	$27.81	9,255
2020-07-27	$29.17	$29.44	$28.89	$29.44	$27.79	9,371
2020-07-24	$29.08	$29.25	$28.29	$28.95	$27.32	17,259
2020-07-23	$29.14	$29.58	$29.12	$29.48	$27.82	17,827
2020-07-22	$29.46	$29.71	$29.15	$29.71	$28.04	18,180
2020-07-21	$28.80	$29.71	$28.80	$29.25	$27.61	12,305
2020-07-20	$29.49	$29.85	$29.32	$29.85	$28.17	9,311
2020-07-17	$29.28	$29.28	$28.70	$29.02	$27.39	11,169
2020-07-16	$28.23	$29.33	$28.23	$28.86	$27.24	22,066
2020-07-15	$28.47	$29.12	$28.40	$28.86	$27.24	22,287
2020-07-14	$28.64	$28.64	$28.06	$28.55	$26.95	10,643
2020-07-13	$28.80	$28.80	$28.10	$28.31	$26.72	26,523
2020-07-10	$28.33	$28.61	$28.15	$28.50	$26.90	8,632
2020-07-09	$28.20	$28.20	$27.04	$27.36	$25.82	53,829
2020-07-08	$28.23	$28.58	$28.23	$28.44	$26.84	17,223
2020-07-07	$28.33	$28.78	$28.19	$28.50	$26.90	17,636
2020-07-06	$28.33	$28.60	$28.00	$28.55	$26.95	13,841
2020-07-02	$27.84	$28.21	$27.67	$27.94	$26.37	10,187
2020-07-01	$27.78	$28.03	$27.48	$27.78	$26.22	11,758
2020-06-30	$27.09	$27.44	$26.86	$27.22	$25.69	16,669
2020-06-29	$26.70	$27.11	$26.66	$27.11	$25.59	14,074
2020-06-26	$26.96	$27.11	$26.55	$27.11	$25.59	13,175
2020-06-25	$26.56	$26.85	$26.38	$26.85	$25.34	17,895
2020-06-24	$26.75	$26.75	$25.75	$26.16	$24.69	43,169
2020-06-23	$26.80	$27.09	$26.59	$26.70	$25.20	11,189
2020-06-22	$26.15	$26.74	$25.95	$26.57	$25.08	24,253
2020-06-19	$26.55	$26.55	$26.10	$26.10	$24.63	13,039
2020-06-18	$26.55	$26.73	$25.93	$26.45	$24.96	35,421
2020-06-17	$27.50	$27.50	$26.55	$26.66	$25.16	15,293
2020-06-16	$28.00	$28.27	$27.14	$27.40	$25.86	23,654
2020-06-15	$26.27	$26.91	$25.89	$26.91	$25.40	12,987
2020-06-12	$24.26	$24.38	$23.44	$23.85	$22.51	10,740
2020-06-11	$24.26	$24.44	$23.52	$23.86	$22.52	12,516
2020-06-10	$25.67	$25.87	$25.32	$25.75	$24.30	14,044
2020-06-09	$25.66	$25.93	$25.18	$25.65	$24.21	13,604
2020-06-08	$26.01	$26.03	$25.17	$25.60	$24.16	12,783
2020-06-05	$25.87	$26.06	$25.33	$25.49	$24.06	10,916
2020-06-04	$24.97	$25.66	$24.97	$25.05	$23.64	12,855
2020-06-03	$25.20	$25.58	$24.93	$25.51	$24.08	12,353
2020-06-02	$24.13	$24.75	$24.12	$24.48	$23.10	172,540
2020-06-01	$24.08	$24.42	$23.91	$24.40	$23.03	17,677
2020-05-29	$23.87	$23.87	$23.14	$23.86	$22.52	18,733
2020-05-28	$24.11	$24.22	$23.73	$23.95	$22.60	17,782
2020-05-27	$23.71	$23.97	$23.07	$23.97	$22.62	25,665
2020-05-26	$22.41	$22.95	$22.32	$22.77	$21.49	27,634
2020-05-22	$22.50	$22.67	$22.17	$22.47	$21.21	13,179
2020-05-21	$22.76	$22.91	$22.37	$22.70	$21.42	36,163
2020-05-20	$22.36	$22.70	$22.15	$22.62	$21.35	51,955
2020-05-19	$21.99	$22.49	$21.99	$22.15	$20.91	50,670
2020-05-18	$21.78	$22.94	$21.78	$22.94	$21.65	31,635
2020-05-15	$20.70	$21.35	$20.70	$21.24	$20.05	245,179
2020-05-14	$20.37	$20.74	$20.06	$20.74	$19.57	112,490
2020-05-13	$21.27	$21.65	$20.92	$21.04	$19.86	57,011
2020-05-12	$21.91	$22.10	$21.60	$21.63	$20.41	29,428
2020-05-11	$21.87	$22.08	$21.62	$21.65	$20.43	22,489
2020-05-08	$21.56	$22.15	$21.56	$21.72	$20.50	36,082
2020-05-07	$21.50	$21.90	$21.50	$21.83	$20.60	85,453
2020-05-06	$21.62	$22.08	$21.38	$21.96	$20.73	10,804
2020-05-05	$21.23	$21.70	$21.15	$21.31	$20.11	68,840
2020-05-04	$20.76	$21.11	$20.70	$20.82	$19.65	21,953
2020-05-01	$21.70	$22.14	$20.88	$21.18	$19.99	19,799
2020-04-30	$22.05	$22.25	$21.73	$21.88	$20.65	25,442
2020-04-29	$21.98	$22.77	$21.98	$22.45	$21.19	29,615
2020-04-28	$21.77	$21.84	$21.32	$21.66	$20.44	61,507
2020-04-27	$21.55	$21.99	$21.36	$21.71	$20.49	150,524
2020-04-24	$21.25	$21.62	$21.16	$21.43	$20.23	18,009
2020-04-23	$20.87	$21.22	$20.70	$20.70	$19.54	41,300
2020-04-22	$20.80	$21.24	$20.63	$21.19	$20.00	34,819
2020-04-21	$20.03	$20.38	$19.61	$19.79	$18.68	54,734
2020-04-20	$20.66	$21.12	$20.42	$20.86	$19.69	41,580
2020-04-17	$21.06	$21.06	$20.65	$21.06	$19.88	50,927
2020-04-16	$20.39	$20.44	$19.60	$20.00	$18.88	37,234
2020-04-15	$21.17	$21.17	$20.24	$20.39	$19.24	40,853
2020-04-14	$21.23	$22.43	$21.23	$22.43	$21.17	114,302
2020-04-13	$22.18	$22.18	$20.98	$21.00	$19.82	26,390
2020-04-09	$20.76	$21.64	$20.76	$21.17	$19.98	45,709
2020-04-08	$20.76	$21.47	$20.58	$21.22	$20.03	48,473
2020-04-07	$20.83	$20.84	$19.99	$20.60	$19.44	74,196
2020-04-06	$19.62	$19.62	$19.08	$19.28	$18.20	141,228
2020-04-03	$19.51	$19.58	$18.67	$19.10	$18.03	67,291
2020-04-02	$18.48	$19.15	$18.30	$19.05	$17.98	33,750
2020-04-01	$20.16	$20.34	$19.45	$19.45	$18.36	39,020
2020-03-31	$20.00	$20.71	$19.71	$20.38	$19.23	136,019
2020-03-30	$19.00	$19.93	$19.00	$19.93	$18.81	97,508
2020-03-27	$18.22	$19.47	$18.22	$18.93	$17.87	36,543
2020-03-26	$18.02	$18.71	$17.60	$18.71	$17.66	45,406
2020-03-25	$16.74	$17.67	$16.45	$17.56	$16.57	45,973
2020-03-24	$16.85	$17.13	$16.41	$16.41	$15.49	90,955
2020-03-23	$16.63	$16.97	$15.89	$16.00	$15.10	72,690
2020-03-20	$17.10	$17.67	$15.78	$16.52	$15.59	52,729
2020-03-19	$14.76	$16.55	$14.75	$16.09	$15.19	61,004
2020-03-18	$15.64	$15.96	$14.54	$15.03	$14.19	58,707
2020-03-17	$17.23	$17.67	$16.56	$17.34	$16.37	156,863
2020-03-16	$18.78	$19.27	$18.41	$18.65	$17.60	88,264
2020-03-13	$21.64	$21.92	$20.53	$21.89	$20.66	64,867
2020-03-12	$21.49	$22.02	$21.13	$21.84	$20.61	72,928
2020-03-11	$23.56	$23.59	$22.65	$22.78	$21.50	50,431
2020-03-10	$24.36	$24.39	$23.32	$23.48	$22.16	75,079
2020-03-09	$23.73	$24.95	$23.73	$24.18	$22.82	36,707
2020-03-06	$25.38	$25.49	$24.92	$25.33	$23.91	33,309
2020-03-05	$25.24	$25.66	$25.07	$25.66	$24.22	51,198
2020-03-04	$25.52	$26.08	$25.30	$25.99	$24.53	40,677
2020-03-03	$24.98	$25.64	$24.76	$24.92	$23.52	150,505
2020-03-02	$24.13	$24.86	$24.13	$24.76	$23.37	47,473
2020-02-28	$24.59	$24.61	$23.79	$24.25	$22.89	91,001
2020-02-27	$26.10	$26.10	$25.29	$25.29	$23.87	38,284
2020-02-26	$25.83	$26.01	$25.65	$25.98	$24.52	30,024
2020-02-25	$27.06	$27.06	$26.36	$26.37	$24.89	265,946
2020-02-24	$25.89	$26.22	$25.72	$25.87	$24.42	142,955
2020-02-21	$25.43	$25.62	$25.15	$25.39	$23.96	31,821
2020-02-20	$25.20	$25.28	$25.08	$25.08	$23.67	20,707
2020-02-19	$25.28	$25.28	$25.06	$25.17	$23.76	18,741
2020-02-18	$25.39	$25.45	$25.16	$25.16	$23.75	16,201
2020-02-14	$25.60	$25.71	$25.33	$25.34	$23.92	14,621
2020-02-13	$25.26	$25.84	$25.26	$25.74	$24.29	19,899
2020-02-12	$25.77	$25.89	$25.42	$25.79	$24.34	86,340
2020-02-11	$25.98	$26.05	$25.81	$25.91	$24.45	19,490
2020-02-10	$26.02	$26.11	$25.90	$25.97	$24.51	7,802
2020-02-07	$26.06	$26.06	$25.81	$25.86	$24.41	14,670
2020-02-06	$26.40	$26.42	$26.21	$26.24	$24.77	33,304
2020-02-05	$26.36	$26.47	$26.11	$26.16	$24.69	17,985
2020-02-04	$26.33	$26.40	$26.06	$26.22	$24.75	17,117
2020-02-03	$26.18	$26.25	$26.06	$26.21	$24.74	14,939
2020-01-31	$26.13	$26.41	$26.13	$26.16	$24.69	11,917
2020-01-30	$26.14	$26.38	$26.07	$26.22	$24.74	14,447
2020-01-29	$26.46	$26.53	$26.20	$26.35	$24.87	13,411
2020-01-28	$26.33	$26.58	$26.33	$26.56	$25.07	68,195
2020-01-27	$26.07	$26.81	$26.07	$26.50	$25.01	47,064
2020-01-24	$27.28	$27.28	$26.71	$26.92	$25.41	32,318
2020-01-23	$27.31	$27.31	$26.99	$27.22	$25.69	31,148
2020-01-22	$27.35	$27.73	$27.27	$27.68	$26.12	8,333
2020-01-21	$27.26	$27.55	$27.26	$27.49	$25.95	22,672
2020-01-17	$27.69	$27.71	$27.35	$27.35	$25.81	16,673
2020-01-16	$27.48	$27.63	$27.35	$27.59	$26.04	25,805
2020-01-15	$27.68	$27.85	$27.68	$27.75	$26.19	18,251
2020-01-14	$27.74	$27.77	$27.44	$27.76	$26.20	22,996
2020-01-13	$27.38	$27.52	$27.22	$27.48	$25.94	36,412
2020-01-10	$27.17	$27.27	$26.95	$27.03	$25.51	95,483
2020-01-09	$27.10	$27.19	$26.97	$27.19	$25.66	27,027
2020-01-08	$27.10	$27.21	$27.02	$27.21	$25.68	10,663
2020-01-07	$27.71	$27.71	$27.36	$27.36	$25.82	16,128
2020-01-06	$27.65	$27.77	$27.65	$27.77	$26.21	28,881
2020-01-03	$27.30	$27.95	$27.30	$27.80	$26.24	28,608
2020-01-02	$28.18	$28.18	$27.87	$27.87	$26.30	14,682
2019-12-31	$27.91	$27.91	$27.65	$27.80	$26.24	5,148
2019-12-30	$27.89	$28.00	$27.74	$27.78	$26.22	19,821
2019-12-27	$28.25	$28.41	$28.18	$28.21	$26.62	42,161
2019-12-26	$28.40	$28.54	$28.09	$28.53	$26.93	20,688
2019-12-24	$28.15	$28.63	$28.15	$28.39	$26.79	13,941
2019-12-23	$27.41	$27.87	$27.41	$27.87	$26.30	115,084
2019-12-20	$27.35	$27.39	$27.01	$27.09	$25.57	27,115
2019-12-19	$27.17	$27.23	$27.13	$27.18	$25.65	35,018
2019-12-18	$27.60	$27.60	$27.47	$27.48	$25.94	16,775
2019-12-17	$27.32	$27.87	$27.30	$27.78	$26.22	34,310
2019-12-16	$28.63	$28.79	$27.76	$28.13	$26.55	50,866
2019-12-13	$27.72	$28.05	$27.72	$28.05	$26.47	20,991
2019-12-12	$27.72	$27.79	$27.40	$27.79	$26.23	45,934
2019-12-11	$27.66	$27.66	$27.26	$27.52	$25.97	21,038
2019-12-10	$27.27	$27.71	$27.27	$27.61	$26.06	35,992
2019-12-09	$28.05	$28.35	$28.00	$28.26	$26.67	20,228
2019-12-06	$28.08	$28.48	$27.83	$27.94	$26.37	14,592
2019-12-05	$27.46	$27.97	$27.40	$27.79	$26.23	25,612
2019-12-04	$27.31	$27.56	$27.25	$27.46	$25.92	17,617
2019-12-03	$27.21	$27.41	$27.07	$27.33	$25.79	44,369
2019-12-02	$28.10	$28.12	$27.74	$28.00	$26.43	42,377
2019-11-29	$27.94	$28.00	$27.40	$27.97	$26.40	20,910
2019-11-27	$27.34	$28.00	$27.27	$27.66	$26.11	26,420
2019-11-26	$27.26	$27.66	$27.26	$27.66	$26.11	15,577
2019-11-25	$26.98	$27.15	$26.54	$26.90	$25.39	24,716
2019-11-22	$26.45	$26.55	$25.90	$26.36	$24.88	13,337
2019-11-21	$26.00	$26.05	$25.62	$25.96	$24.50	86,871
2019-11-20	$26.43	$26.65	$26.36	$26.58	$25.09	26,577
2019-11-19	$26.88	$27.04	$26.49	$26.96	$25.45	25,669
2019-11-18	$26.44	$27.02	$26.42	$26.43	$24.94	20,478
2019-11-15	$26.37	$26.63	$26.37	$26.50	$25.01	26,525
2019-11-14	$26.69	$26.69	$26.36	$26.68	$25.18	26,567
2019-11-13	$26.50	$26.78	$26.50	$26.74	$25.05	57,621
2019-11-12	$26.60	$26.76	$26.47	$26.65	$24.97	34,544
2019-11-11	$26.33	$26.83	$26.32	$26.65	$24.97	215,725
2019-11-08	$26.84	$26.91	$26.66	$26.84	$25.15	13,978
2019-11-07	$26.84	$26.97	$26.71	$26.80	$25.11	18,903
2019-11-06	$26.33	$26.60	$26.29	$26.45	$24.78	11,518
2019-11-05	$25.90	$26.44	$25.90	$26.14	$24.49	13,724
2019-11-04	$26.20	$26.47	$26.01	$26.01	$24.37	16,206
2019-11-01	$26.00	$26.26	$25.95	$26.11	$24.46	10,979
2019-10-31	$25.81	$26.15	$25.81	$26.08	$24.44	33,838
2019-10-30	$25.54	$25.80	$25.53	$25.80	$24.17	214,971
2019-10-29	$25.45	$25.48	$25.39	$25.46	$23.85	25,424
2019-10-28	$25.57	$25.71	$25.42	$25.57	$23.96	16,094
2019-10-25	$25.42	$25.77	$25.42	$25.77	$24.14	7,958
2019-10-24	$25.72	$25.82	$25.61	$25.65	$24.03	37,341
2019-10-23	$25.37	$25.75	$25.27	$25.75	$24.13	154,182
2019-10-22	$25.06	$25.56	$24.96	$24.97	$23.40	19,724
2019-10-21	$25.87	$26.02	$25.80	$25.82	$24.19	15,484
2019-10-18	$25.38	$25.39	$25.16	$25.29	$23.69	474,469
2019-10-17	$25.68	$26.01	$25.48	$25.78	$24.15	13,707
2019-10-16	$25.75	$25.87	$25.33	$25.40	$23.80	17,877
2019-10-15	$25.24	$25.74	$25.24	$25.42	$23.82	34,573
2019-10-14	$25.20	$25.46	$25.20	$25.42	$23.82	32,718
2019-10-11	$25.63	$25.96	$25.63	$25.93	$24.29	16,675
2019-10-10	$24.50	$25.04	$24.50	$25.04	$23.46	30,136
2019-10-09	$24.67	$24.77	$24.50	$24.53	$22.98	14,454
2019-10-08	$24.89	$24.99	$24.63	$24.94	$23.37	14,392
2019-10-07	$25.15	$25.27	$24.78	$24.83	$23.26	19,630
2019-10-04	$25.07	$25.25	$24.88	$25.09	$23.51	15,792
2019-10-03	$25.05	$25.32	$24.75	$25.14	$23.55	21,728
2019-10-02	$25.50	$25.64	$25.23	$25.23	$23.64	10,881
2019-10-01	$26.26	$26.55	$26.08	$26.52	$24.85	14,285
2019-09-30	$26.50	$26.75	$26.12	$26.12	$24.47	29,628
2019-09-27	$26.61	$26.70	$26.34	$26.70	$25.02	16,352
2019-09-26	$26.05	$26.26	$25.77	$25.96	$24.32	22,867
2019-09-25	$25.58	$26.11	$25.58	$25.86	$24.23	32,136
2019-09-24	$25.79	$26.28	$25.79	$25.96	$24.32	30,231
2019-09-23	$25.86	$26.23	$25.74	$26.05	$24.41	16,857
2019-09-20	$26.05	$26.29	$25.95	$26.12	$24.47	8,284
2019-09-19	$26.28	$26.67	$26.27	$26.67	$24.99	80,738
2019-09-18	$26.27	$26.70	$26.15	$26.69	$25.01	25,498
2019-09-17	$26.64	$26.88	$26.48	$26.62	$24.94	22,640
2019-09-16	$26.46	$26.91	$26.34	$26.34	$24.68	27,025
2019-09-13	$26.27	$26.41	$26.23	$26.31	$24.65	44,119
2019-09-12	$26.07	$26.42	$25.86	$26.12	$24.47	28,846
2019-09-11	$26.57	$26.97	$26.57	$26.65	$24.97	17,794
2019-09-10	$25.99	$26.11	$25.93	$25.95	$24.31	23,154
2019-09-09	$25.95	$26.11	$25.51	$25.71	$24.09	17,800
2019-09-06	$25.53	$25.83	$25.53	$25.69	$24.07	13,347
2019-09-05	$25.41	$25.74	$25.33	$25.50	$23.89	21,993
2019-09-04	$25.07	$25.20	$24.94	$24.97	$23.40	48,718
2019-09-03	$24.71	$25.43	$24.70	$25.26	$23.67	19,095
2019-08-30	$24.67	$24.67	$24.40	$24.52	$22.97	17,878
2019-08-29	$24.51	$24.51	$24.21	$24.40	$22.86	350,428
2019-08-28	$24.29	$24.80	$24.13	$24.37	$22.83	28,609
2019-08-27	$25.05	$25.45	$25.05	$25.33	$23.73	67,139
2019-08-26	$25.14	$25.38	$24.85	$25.32	$23.72	20,467
2019-08-23	$25.24	$25.64	$24.92	$24.93	$23.36	29,089
2019-08-22	$25.42	$25.47	$24.95	$25.47	$23.86	18,515
2019-08-21	$25.32	$25.33	$24.87	$25.28	$23.69	12,580
2019-08-20	$25.02	$25.25	$24.70	$25.25	$23.66	54,304
2019-08-19	$25.06	$25.25	$24.97	$25.05	$23.47	25,144
2019-08-16	$25.02	$25.25	$24.95	$25.25	$23.66	25,901
2019-08-15	$24.58	$25.08	$24.58	$24.97	$23.40	48,633
2019-08-14	$25.15	$25.25	$25.02	$25.09	$23.51	43,364
2019-08-13	$25.29	$25.90	$25.24	$25.90	$24.27	33,295
2019-08-12	$25.77	$25.88	$25.54	$25.69	$24.07	34,951
2019-08-09	$26.14	$26.14	$25.67	$26.03	$24.39	14,985
2019-08-08	$25.88	$26.18	$25.69	$26.18	$24.53	18,232
2019-08-07	$24.85	$25.77	$24.85	$25.77	$24.14	27,704
2019-08-06	$25.46	$25.50	$25.25	$25.43	$23.83	28,977
2019-08-05	$26.12	$26.12	$25.16	$25.20	$23.61	61,939
2019-08-02	$26.55	$26.64	$26.41	$26.64	$24.96	202,527
2019-08-01	$26.54	$26.82	$26.26	$26.61	$24.93	32,310
2019-07-31	$26.59	$26.89	$26.44	$26.62	$24.94	14,720
2019-07-30	$26.54	$26.62	$26.44	$26.44	$24.77	16,448
2019-07-29	$26.84	$26.84	$26.41	$26.41	$24.74	10,693
2019-07-26	$27.00	$27.24	$26.98	$27.02	$25.32	13,224
2019-07-25	$27.48	$27.48	$27.06	$27.15	$25.44	9,360
2019-07-24	$27.00	$27.55	$27.00	$27.42	$25.69	11,884
2019-07-23	$27.64	$27.76	$27.59	$27.76	$26.01	33,590
2019-07-22	$27.44	$27.68	$27.10	$27.11	$25.40	14,152
2019-07-19	$27.68	$27.78	$27.16	$27.53	$25.79	11,709
2019-07-18	$26.97	$27.39	$26.97	$27.18	$25.47	197,245
2019-07-17	$27.24	$27.29	$26.73	$26.99	$25.29	10,579
2019-07-16	$27.35	$27.48	$27.25	$27.26	$25.54	309,234
2019-07-15	$27.10	$27.18	$27.00	$27.00	$25.30	49,409
2019-07-12	$26.97	$27.18	$26.67	$26.67	$24.99	12,829
2019-07-11	$26.86	$26.95	$26.40	$26.41	$24.74	11,997
2019-07-10	$26.72	$26.78	$26.25	$26.78	$25.09	35,521
2019-07-09	$26.70	$26.86	$26.68	$26.81	$25.12	15,578
2019-07-08	$26.96	$26.96	$26.63	$26.88	$25.18	11,961
2019-07-05	$26.70	$27.01	$26.58	$26.68	$25.00	27,757
2019-07-03	$27.24	$27.50	$26.97	$26.97	$25.27	14,019
2019-07-02	$27.01	$27.08	$26.63	$26.82	$25.13	25,090
2019-07-01	$26.62	$27.31	$26.62	$26.97	$25.27	21,859
2019-06-28	$26.87	$26.99	$26.37	$26.79	$25.10	23,440
2019-06-27	$27.22	$27.34	$26.84	$27.23	$25.51	17,082
2019-06-26	$27.27	$27.31	$26.84	$27.31	$25.59	9,294
2019-06-25	$27.64	$27.79	$27.47	$27.58	$25.84	13,186
2019-06-24	$27.56	$27.76	$27.13	$27.76	$26.01	39,827
2019-06-21	$27.38	$27.38	$26.84	$27.14	$25.43	16,088
2019-06-20	$27.40	$27.47	$27.19	$27.47	$25.74	21,180
2019-06-19	$27.45	$27.57	$27.37	$27.53	$25.79	23,591
2019-06-18	$27.85	$27.91	$27.37	$27.75	$26.00	70,850
2019-06-17	$27.41	$27.63	$27.37	$27.47	$25.74	22,742
2019-06-14	$27.30	$27.68	$27.30	$27.49	$25.76	86,024
2019-06-13	$27.76	$27.88	$27.68	$27.87	$26.11	9,993
2019-06-12	$28.01	$28.10	$27.51	$27.76	$26.01	30,128
2019-06-11	$28.11	$28.20	$27.90	$28.12	$26.35	29,939
2019-06-10	$27.73	$27.88	$27.51	$27.85	$26.09	18,477
2019-06-07	$28.32	$28.49	$27.89	$28.11	$26.33	15,612
2019-06-06	$27.75	$28.24	$27.75	$28.04	$26.27	176,246
2019-06-05	$27.38	$27.68	$27.38	$27.63	$25.89	112,057
2019-06-04	$27.08	$27.20	$26.86	$27.06	$25.35	14,383
2019-06-03	$27.08	$27.23	$26.78	$27.02	$25.32	23,543
2019-05-31	$26.70	$27.19	$26.70	$26.73	$25.04	41,125
2019-05-30	$26.55	$26.73	$26.44	$26.55	$24.88	18,020
2019-05-29	$26.42	$26.42	$25.95	$26.21	$24.56	32,858
2019-05-28	$27.20	$27.20	$26.66	$26.87	$25.18	61,552
2019-05-24	$26.86	$27.06	$26.54	$26.84	$25.15	24,429
2019-05-23	$26.60	$26.88	$26.52	$26.88	$25.18	18,740
2019-05-22	$26.88	$27.42	$26.88	$27.16	$25.05	122,328
2019-05-21	$26.77	$26.77	$26.48	$26.48	$24.42	30,973
2019-05-20	$26.58	$26.87	$26.58	$26.77	$24.69	135,030
2019-05-17	$26.67	$27.12	$26.67	$26.77	$24.69	19,048
2019-05-16	$26.33	$26.83	$26.14	$26.15	$24.12	28,869
2019-05-15	$26.62	$26.80	$26.62	$26.73	$24.65	29,859
2019-05-14	$27.03	$27.13	$26.90	$27.00	$24.90	32,238
2019-05-13	$27.41	$27.46	$27.10	$27.12	$25.01	19,119
2019-05-10	$27.85	$27.94	$27.62	$27.75	$25.59	24,599
2019-05-09	$28.87	$29.02	$28.72	$28.73	$26.49	21,030
2019-05-08	$28.97	$29.56	$28.88	$29.11	$26.85	28,261
2019-05-07	$29.06	$29.46	$29.06	$29.13	$26.86	10,705
2019-05-06	$28.92	$29.72	$28.92	$29.72	$27.41	7,909
2019-05-03	$29.46	$29.76	$29.46	$29.76	$27.44	7,766
2019-05-02	$29.34	$29.66	$29.21	$29.36	$27.08	5,215
2019-05-01	$29.67	$30.34	$29.61	$29.81	$27.49	9,289
2019-04-30	$29.92	$30.72	$29.92	$30.25	$27.90	12,834
2019-04-29	$29.74	$30.12	$29.74	$29.97	$27.64	9,873
2019-04-26	$29.76	$30.54	$29.76	$30.30	$27.94	13,961
2019-04-25	$30.40	$30.50	$30.17	$30.32	$27.96	16,393
2019-04-24	$30.26	$30.51	$30.17	$30.26	$27.91	32,834
2019-04-23	$30.94	$30.99	$30.47	$30.47	$28.10	7,067
2019-04-22	$31.27	$31.32	$30.81	$30.84	$28.44	5,728
2019-04-18	$30.77	$31.16	$30.77	$30.98	$28.57	5,704
2019-04-17	$30.41	$30.72	$30.16	$30.55	$28.17	16,312
2019-04-16	$33.63	$33.81	$33.38	$33.51	$30.90	15,673
2019-04-15	$33.56	$33.73	$33.05	$33.41	$30.81	8,624
2019-04-12	$33.47	$33.47	$32.85	$33.15	$30.57	16,609
2019-04-11	$33.16	$33.27	$32.72	$33.10	$30.52	8,514
2019-04-10	$33.33	$33.33	$32.58	$32.72	$30.17	10,922
2019-04-09	$33.10	$33.13	$32.81	$32.91	$30.35	9,973
2019-04-08	$33.33	$33.41	$33.33	$33.39	$30.79	11,288
2019-04-05	$33.20	$33.65	$33.00	$33.00	$30.43	18,541
2019-04-04	$33.78	$33.78	$33.06	$33.64	$31.02	4,220
2019-04-03	$33.74	$33.85	$33.37	$33.42	$30.82	11,777
2019-04-02	$33.37	$33.62	$33.15	$33.62	$31.00	4,916
2019-04-01	$33.70	$33.70	$33.13	$33.40	$30.80	8,179
2019-03-29	$33.68	$33.68	$32.89	$32.89	$30.33	16,602
2019-03-28	$33.46	$33.57	$32.90	$33.23	$30.64	16,297
2019-03-27	$32.70	$33.25	$32.70	$33.13	$30.55	22,088
2019-03-26	$32.78	$32.84	$32.62	$32.74	$30.19	633,519
2019-03-25	$32.72	$32.87	$32.41	$32.85	$30.29	30,261
2019-03-22	$32.97	$33.13	$32.50	$32.80	$30.25	4,469
2019-03-21	$33.13	$33.23	$32.61	$33.13	$30.55	6,112
2019-03-20	$32.80	$33.28	$32.63	$32.70	$30.16	6,260
2019-03-19	$33.42	$33.50	$33.00	$33.00	$30.43	6,687
2019-03-18	$33.04	$33.41	$32.97	$33.41	$30.81	5,879
2019-03-15	$33.11	$33.37	$32.74	$33.08	$30.51	4,473
2019-03-14	$32.69	$33.13	$32.46	$32.65	$30.11	8,573
2019-03-13	$32.62	$32.84	$32.48	$32.72	$30.17	5,092
2019-03-12	$32.29	$32.62	$32.04	$32.43	$29.91	13,208
2019-03-11	$32.28	$32.62	$32.22	$32.53	$30.00	9,090
2019-03-08	$32.00	$32.22	$31.68	$32.00	$29.51	5,754
2019-03-07	$32.36	$32.55	$32.36	$32.50	$29.97	10,120
2019-03-06	$32.68	$32.86	$32.22	$32.54	$30.01	6,251
2019-03-05	$32.60	$32.77	$32.22	$32.53	$30.00	9,776
2019-03-04	$32.17	$32.29	$31.72	$32.01	$29.52	10,533
2019-03-01	$32.00	$32.17	$31.95	$32.08	$29.58	7,427
2019-02-28	$31.85	$32.06	$31.58	$31.93	$29.45	8,938
2019-02-27	$31.92	$32.09	$31.56	$32.09	$29.59	5,382
2019-02-26	$32.22	$32.75	$32.22	$32.44	$29.92	12,255
2019-02-25	$32.49	$32.55	$32.21	$32.40	$29.88	66,843
2019-02-22	$33.40	$33.76	$33.40	$33.64	$31.02	22,739
2019-02-21	$33.46	$33.64	$33.10	$33.44	$30.83	7,625
2019-02-20	$33.05	$33.41	$32.99	$33.41	$30.81	6,656
2019-02-19	$32.71	$33.09	$32.68	$32.98	$30.41	8,176
2019-02-15	$32.46	$32.55	$32.11	$32.35	$29.83	4,398
2019-02-14	$32.17	$32.35	$32.13	$32.21	$29.70	6,283
2019-02-13	$32.30	$32.43	$31.92	$32.15	$29.65	10,167
2019-02-12	$32.13	$32.39	$31.91	$31.96	$29.47	4,091
2019-02-11	$32.25	$32.28	$32.12	$32.19	$29.69	9,546
2019-02-08	$32.10	$32.43	$32.06	$32.28	$29.77	5,504
2019-02-07	$32.22	$32.30	$31.95	$32.19	$29.69	5,173
2019-02-06	$32.50	$32.50	$32.12	$32.31	$29.80	24,460
2019-02-05	$32.54	$32.68	$32.09	$32.37	$29.85	27,595
2019-02-04	$32.34	$32.47	$31.89	$32.19	$29.69	12,620
2019-02-01	$32.35	$32.43	$31.85	$32.13	$29.63	8,549
2019-01-31	$31.63	$32.08	$31.57	$31.72	$29.25	9,518
2019-01-30	$32.21	$32.38	$31.79	$32.24	$29.73	7,033
2019-01-29	$32.38	$32.38	$31.49	$31.95	$29.46	41,159
2019-01-28	$31.48	$31.62	$31.11	$31.47	$29.02	15,337
2019-01-25	$31.31	$31.59	$30.93	$31.42	$28.98	7,106
2019-01-24	$31.70	$31.75	$31.44	$31.75	$29.28	13,603
2019-01-23	$31.71	$31.76	$31.43	$31.72	$29.25	9,672
2019-01-22	$31.50	$31.75	$31.43	$31.52	$29.07	11,575
2019-01-18	$31.70	$31.83	$31.47	$31.68	$29.22	11,767
2019-01-17	$31.68	$31.92	$31.66	$31.87	$29.39	12,088
2019-01-16	$31.17	$31.52	$31.17	$31.49	$29.04	7,413
2019-01-15	$31.74	$31.84	$31.13	$31.74	$29.27	7,042
2019-01-14	$31.49	$31.74	$31.49	$31.63	$29.17	31,966
2019-01-11	$31.55	$32.03	$31.55	$31.93	$29.45	16,405
2019-01-10	$31.45	$31.74	$31.18	$31.50	$29.05	8,916
2019-01-09	$31.30	$31.56	$31.22	$31.53	$29.08	8,422
2019-01-08	$31.25	$31.30	$30.99	$31.07	$28.65	8,846
2019-01-07	$30.34	$30.64	$30.34	$30.57	$28.19	24,140
2019-01-04	$30.32	$30.63	$29.97	$30.54	$28.16	9,845
2019-01-03	$29.87	$29.89	$29.66	$29.75	$27.44	17,844
2019-01-02	$30.14	$30.24	$29.99	$30.22	$27.86	20,737
2018-12-31	$29.98	$30.86	$29.98	$30.72	$28.33	18,653
2018-12-28	$29.91	$30.44	$29.69	$30.44	$28.07	11,540
2018-12-27	$29.56	$29.92	$29.50	$29.77	$27.45	15,471
2018-12-26	$29.51	$30.52	$29.51	$30.38	$28.02	14,982
2018-12-24	$29.64	$30.60	$29.64	$30.00	$27.67	7,772
2018-12-21	$29.94	$30.29	$29.82	$30.17	$27.82	21,904
2018-12-20	$30.57	$30.68	$30.05	$30.57	$28.19	14,451
2018-12-19	$30.81	$30.88	$30.05	$30.18	$27.83	9,473
2018-12-18	$30.93	$30.96	$30.18	$30.46	$28.09	13,636
2018-12-17	$30.13	$30.72	$30.06	$30.06	$27.72	25,509
2018-12-14	$31.00	$31.00	$30.43	$30.43	$28.06	9,803
2018-12-13	$31.00	$31.38	$30.77	$30.83	$28.43	14,678
2018-12-12	$30.44	$31.00	$30.34	$30.90	$28.50	15,462
2018-12-11	$30.17	$30.18	$29.42	$30.05	$27.71	24,613
2018-12-10	$29.29	$29.48	$28.91	$29.35	$27.07	24,813
2018-12-07	$29.93	$29.94	$29.20	$29.58	$27.28	22,635
2018-12-06	$30.14	$30.27	$29.46	$29.96	$27.63	110,992
2018-12-04	$31.45	$31.46	$30.53	$30.53	$28.15	11,298
2018-12-03	$31.29	$31.48	$30.86	$31.41	$28.97	8,007
2018-11-30	$31.31	$31.42	$30.89	$31.41	$28.97	7,809
2018-11-29	$31.90	$32.01	$31.38	$31.98	$29.49	10,313
2018-11-28	$30.65	$31.55	$30.65	$31.55	$29.10	10,588
2018-11-27	$30.82	$30.96	$30.33	$30.85	$28.45	5,834
2018-11-26	$30.68	$30.77	$30.63	$30.71	$28.32	9,434
2018-11-23	$30.43	$30.61	$30.34	$30.58	$28.20	3,862
2018-11-21	$30.18	$30.28	$29.69	$30.22	$27.87	8,902
2018-11-20	$30.03	$30.27	$29.66	$30.10	$27.76	55,604
2018-11-19	$30.33	$30.33	$29.54	$29.85	$27.53	22,456
2018-11-16	$29.85	$30.04	$29.80	$29.93	$27.60	13,949
2018-11-15	$29.79	$30.29	$29.53	$29.92	$27.59	21,456
2018-11-14	$30.32	$30.68	$29.76	$30.24	$27.72	12,244
2018-11-13	$30.22	$30.86	$30.22	$30.32	$27.79	10,140
2018-11-12	$29.58	$29.65	$28.96	$29.65	$27.18	13,787
2018-11-09	$29.36	$29.62	$28.91	$29.56	$27.10	10,429
2018-11-08	$30.02	$30.02	$29.19	$29.19	$26.76	10,462
2018-11-07	$30.04	$30.29	$29.95	$29.99	$27.49	15,177
2018-11-06	$29.84	$30.04	$29.47	$29.76	$27.28	9,363
2018-11-05	$29.82	$29.94	$29.73	$29.77	$27.29	11,012
2018-11-02	$30.29	$30.29	$29.75	$29.86	$27.37	8,945
2018-11-01	$30.00	$30.13	$29.76	$29.95	$27.45	13,845
2018-10-31	$30.10	$30.22	$29.61	$29.61	$27.14	8,782
2018-10-30	$29.41	$29.88	$29.41	$29.67	$27.20	12,103
2018-10-29	$30.03	$30.10	$29.19	$29.58	$27.11	17,408
2018-10-26	$29.35	$29.43	$28.67	$29.13	$26.70	21,866
2018-10-25	$29.47	$29.77	$29.46	$29.70	$27.22	13,653
2018-10-24	$28.98	$29.08	$28.21	$28.55	$26.17	15,450
2018-10-23	$29.00	$29.27	$28.47	$29.27	$26.83	35,971
2018-10-22	$28.95	$28.95	$28.26	$28.91	$26.50	10,585
2018-10-19	$29.32	$29.38	$28.95	$29.26	$26.82	9,693
2018-10-18	$29.59	$29.60	$28.95	$29.02	$26.60	28,752
2018-10-17	$29.91	$30.30	$29.72	$30.00	$27.50	13,206
2018-10-16	$30.18	$30.40	$30.10	$30.32	$27.79	21,397
2018-10-15	$29.20	$29.43	$29.20	$29.41	$26.96	14,655
2018-10-12	$29.63	$29.63	$28.95	$29.44	$26.99	18,142
2018-10-11	$29.81	$29.81	$29.00	$29.26	$26.82	9,294
2018-10-10	$29.70	$29.70	$29.18	$29.21	$26.78	8,606
2018-10-09	$30.27	$30.64	$30.27	$30.36	$27.83	6,155
2018-10-08	$30.22	$30.25	$30.05	$30.25	$27.73	4,634
2018-10-05	$30.79	$30.79	$30.60	$30.67	$28.11	5,402
2018-10-04	$31.19	$31.32	$30.43	$31.17	$28.57	6,182
2018-10-03	$32.08	$32.08	$31.46	$31.88	$29.22	8,300
2018-10-02	$31.80	$31.81	$31.45	$31.50	$28.87	6,808
2018-10-01	$32.18	$32.22	$31.55	$31.82	$29.17	7,344
2018-09-28	$31.98	$32.06	$31.49	$31.78	$29.13	5,624
2018-09-27	$32.31	$32.31	$31.64	$32.10	$29.42	6,305
2018-09-26	$32.21	$32.32	$31.55	$32.31	$29.62	7,578
2018-09-25	$32.17	$32.17	$31.55	$32.08	$29.41	20,846
2018-09-24	$31.83	$31.90	$31.53	$31.67	$29.03	6,011
2018-09-21	$31.74	$31.74	$31.61	$31.72	$29.08	7,861
2018-09-20	$32.11	$32.15	$31.56	$31.99	$29.32	9,365
2018-09-19	$32.10	$32.11	$31.55	$32.02	$29.35	47,954
2018-09-18	$32.28	$32.31	$31.78	$32.08	$29.41	11,286
2018-09-17	$32.32	$32.32	$32.10	$32.22	$29.53	82,277
2018-09-14	$31.98	$32.39	$31.88	$32.26	$29.57	429,659
2018-09-13	$31.94	$32.01	$31.36	$31.70	$29.06	37,498
2018-09-12	$31.74	$31.85	$31.66	$31.85	$29.20	6,167
2018-09-11	$31.36	$31.77	$31.36	$31.77	$29.12	6,177
2018-09-10	$31.19	$31.59	$30.93	$31.59	$28.96	12,255
2018-09-07	$30.81	$31.00	$30.80	$30.89	$28.32	9,980
2018-09-06	$31.32	$31.32	$30.95	$31.32	$28.71	7,642
2018-09-05	$31.40	$31.47	$31.14	$31.42	$28.80	8,601
2018-09-04	$31.11	$31.55	$30.94	$31.25	$28.65	6,368
2018-08-31	$31.48	$31.61	$31.05	$31.37	$28.76	3,325
2018-08-30	$31.33	$31.64	$31.02	$31.47	$28.85	5,643
2018-08-29	$31.05	$31.72	$31.05	$31.72	$29.08	17,121
2018-08-28	$30.23	$30.48	$29.86	$30.25	$27.73	7,883
2018-08-27	$30.40	$30.65	$30.09	$30.40	$27.87	3,436
2018-08-24	$30.30	$30.54	$29.89	$30.39	$27.86	18,058
2018-08-23	$30.29	$30.29	$29.87	$30.05	$27.55	38,230
2018-08-22	$30.40	$30.44	$29.91	$29.91	$27.42	9,629
2018-08-21	$30.22	$30.44	$30.17	$30.44	$27.90	5,664
2018-08-20	$30.41	$30.60	$30.35	$30.35	$27.82	6,332
2018-08-17	$30.04	$30.40	$29.58	$30.24	$27.72	7,988
2018-08-16	$29.80	$30.08	$29.65	$29.89	$27.40	12,771
2018-08-15	$29.56	$29.77	$29.12	$29.17	$26.74	4,534
2018-08-14	$29.96	$30.15	$29.40	$29.92	$27.43	7,817
2018-08-13	$29.94	$30.16	$29.42	$29.81	$27.33	5,066
2018-08-10	$30.02	$30.11	$29.58	$29.60	$27.13	5,464
2018-08-09	$30.45	$30.61	$30.30	$30.54	$27.99	3,491
2018-08-08	$30.17	$30.48	$30.17	$30.35	$27.82	6,373
2018-08-07	$29.98	$30.27	$29.63	$29.91	$27.42	6,102
2018-08-06	$29.85	$30.21	$29.85	$29.90	$27.41	6,320
2018-08-03	$29.90	$30.21	$29.90	$30.21	$27.69	4,770
2018-08-02	$29.65	$29.94	$29.65	$29.68	$27.21	2,479
2018-08-01	$30.01	$30.12	$29.55	$29.83	$27.34	2,833
2018-07-31	$30.01	$30.29	$29.72	$30.11	$27.60	8,171
2018-07-30	$30.08	$30.24	$29.90	$30.16	$27.65	7,605
2018-07-27	$30.19	$30.45	$29.69	$30.17	$27.66	6,302
2018-07-26	$30.04	$30.28	$30.04	$30.11	$27.60	4,751
2018-07-25	$29.99	$30.39	$29.93	$30.37	$27.84	12,487
2018-07-24	$30.13	$30.30	$30.09	$30.28	$27.76	4,339
2018-07-23	$30.16	$30.17	$29.98	$30.07	$27.56	8,824
2018-07-20	$30.35	$30.45	$30.00	$30.27	$27.75	12,067
2018-07-19	$30.42	$30.51	$29.91	$30.22	$27.70	4,857
2018-07-18	$30.60	$30.83	$30.27	$30.59	$28.04	3,558
2018-07-17	$30.87	$31.01	$30.44	$30.50	$27.96	6,771
2018-07-16	$30.82	$30.92	$30.65	$30.72	$28.16	5,474
2018-07-13	$30.64	$30.92	$30.64	$30.92	$28.34	3,968
2018-07-12	$30.70	$30.92	$30.37	$30.87	$28.30	3,522
2018-07-11	$30.62	$30.79	$30.13	$30.79	$28.22	5,390
2018-07-10	$30.84	$30.92	$30.42	$30.64	$28.09	5,103
2018-07-09	$30.71	$30.91	$30.37	$30.64	$28.09	7,585
2018-07-06	$30.33	$30.55	$29.99	$30.49	$27.95	4,836
2018-07-05	$30.40	$30.58	$30.00	$30.31	$27.78	8,096
2018-07-03	$30.29	$30.60	$30.22	$30.51	$27.97	3,451
2018-07-02	$30.25	$30.46	$30.24	$30.27	$27.75	7,715
2018-06-29	$30.53	$30.83	$30.49	$30.62	$28.07	19,847
2018-06-28	$30.10	$30.26	$29.84	$30.06	$27.55	15,773
2018-06-27	$30.20	$30.20	$29.41	$29.56	$27.10	34,290
2018-06-26	$30.93	$30.94	$30.39	$30.63	$28.08	5,258
2018-06-25	$30.73	$30.74	$30.26	$30.26	$27.74	3,492
2018-06-22	$30.92	$31.04	$30.41	$31.01	$28.43	13,838
2018-06-21	$30.81	$30.81	$30.19	$30.70	$28.14	11,703
2018-06-20	$30.71	$30.83	$30.58	$30.59	$28.04	3,800
2018-06-19	$30.94	$30.94	$30.73	$30.76	$28.20	10,524
2018-06-18	$30.99	$31.13	$30.57	$30.88	$28.31	5,035
2018-06-15	$31.54	$31.61	$31.36	$31.53	$28.90	7,120
2018-06-14	$31.76	$31.95	$31.64	$31.85	$29.20	4,551
2018-06-13	$31.91	$31.98	$31.56	$31.84	$29.19	5,771
2018-06-12	$31.45	$31.89	$31.45	$31.63	$28.99	7,793
2018-06-11	$31.24	$31.50	$31.24	$31.50	$28.87	9,954
2018-06-08	$31.07	$31.10	$30.48	$31.08	$28.49	5,192
2018-06-07	$31.19	$31.30	$30.73	$31.20	$28.60	4,592
2018-06-06	$31.51	$31.53	$31.10	$31.38	$28.76	5,838
2018-06-05	$31.16	$31.33	$30.62	$31.27	$28.66	7,468
2018-06-04	$31.53	$31.53	$30.83	$31.32	$28.71	8,920
2018-06-01	$31.21	$31.37	$30.74	$31.24	$28.64	4,233
2018-05-31	$30.74	$31.14	$30.54	$30.85	$28.28	13,706
2018-05-30	$30.99	$31.18	$30.94	$30.95	$28.37	7,722
2018-05-29	$30.98	$30.98	$30.32	$30.89	$28.32	9,929
2018-05-25	$31.10	$31.16	$30.62	$31.14	$28.54	3,444
2018-05-24	$31.06	$31.06	$30.41	$31.06	$28.47	12,098
2018-05-23	$31.42	$31.58	$31.41	$31.57	$28.53	12,103
2018-05-22	$31.62	$31.64	$30.91	$31.64	$28.60	5,112
2018-05-21	$31.49	$31.67	$31.09	$31.14	$28.15	11,030
2018-05-18	$30.95	$31.14	$30.95	$31.09	$28.10	5,784
2018-05-17	$30.73	$30.95	$30.29	$30.74	$27.78	6,173
2018-05-16	$30.84	$30.95	$30.84	$30.94	$27.96	2,356
2018-05-15	$30.53	$30.71	$30.00	$30.68	$27.73	5,915
2018-05-14	$30.77	$30.85	$30.32	$30.71	$27.76	6,651
2018-05-11	$30.73	$30.81	$30.25	$30.75	$27.79	14,499
2018-05-10	$30.55	$30.87	$30.53	$30.87	$27.90	7,977
2018-05-09	$29.89	$30.54	$29.89	$30.45	$27.52	4,211
2018-05-08	$29.91	$30.19	$29.62	$30.19	$27.29	4,687
2018-05-07	$30.00	$30.08	$29.74	$29.95	$27.07	3,674
2018-05-04	$29.92	$29.94	$29.70	$29.94	$27.06	6,587
2018-05-03	$29.82	$29.95	$29.71	$29.81	$26.94	11,468
2018-05-02	$30.13	$30.13	$29.68	$29.70	$26.84	34,989
2018-05-01	$30.01	$30.25	$29.94	$30.25	$27.34	710,156
2018-04-30	$29.27	$29.67	$29.27	$29.62	$26.77	131,940
2018-04-27	$29.32	$29.49	$28.95	$29.19	$26.38	3,968
2018-04-26	$29.37	$29.50	$28.87	$29.50	$26.66	7,434
2018-04-25	$29.17	$29.30	$28.97	$29.29	$26.47	3,096
2018-04-24	$29.74	$29.74	$29.02	$29.39	$26.56	17,056
2018-04-23	$29.47	$29.49	$29.40	$29.49	$26.65	4,627
2018-04-20	$30.35	$30.40	$29.97	$30.39	$27.47	3,763
2018-04-19	$30.59	$30.62	$30.25	$30.30	$27.39	3,633
2018-04-18	$30.25	$30.96	$30.15	$30.45	$27.52	123,840
2018-04-17	$30.71	$31.07	$30.71	$31.07	$28.08	14,575
2018-04-16	$30.62	$30.62	$30.38	$30.62	$27.68	4,686
2018-04-13	$30.33	$30.40	$30.29	$30.29	$27.38	2,349
2018-04-12	$30.27	$30.42	$30.14	$30.42	$27.49	8,316
2018-04-11	$30.43	$30.61	$30.14	$30.14	$27.24	7,813
2018-04-10	$30.36	$30.62	$30.36	$30.56	$27.62	8,782
2018-04-09	$30.06	$30.52	$29.94	$30.47	$27.54	18,994
2018-04-06	$29.68	$29.85	$29.68	$29.74	$26.88	7,618
2018-04-05	$29.31	$29.66	$29.00	$29.64	$26.79	9,723
2018-04-04	$29.16	$29.86	$29.16	$29.83	$26.96	8,341
2018-04-03	$29.36	$29.78	$29.28	$29.52	$26.68	27,725
2018-04-02	$29.75	$29.94	$29.37	$29.68	$26.83	12,835
2018-03-29	$29.94	$30.04	$29.43	$30.02	$27.13	6,517
2018-03-28	$29.57	$29.62	$29.31	$29.53	$26.69	7,435
2018-03-27	$29.02	$29.21	$28.50	$28.95	$26.17	13,858
2018-03-26	$28.46	$28.81	$28.20	$28.60	$25.85	6,246
2018-03-23	$28.58	$28.66	$28.29	$28.43	$25.70	7,817
2018-03-22	$28.59	$28.68	$28.28	$28.49	$25.75	8,680
2018-03-21	$29.09	$29.14	$28.95	$29.04	$26.25	7,809
2018-03-20	$29.10	$29.38	$29.00	$29.21	$26.40	12,691
2018-03-19	$28.98	$28.99	$28.69	$28.86	$26.08	6,480
2018-03-16	$28.61	$28.96	$28.58	$28.90	$26.12	7,537
2018-03-15	$29.02	$29.09	$28.74	$28.84	$26.07	6,924
2018-03-14	$29.02	$29.15	$28.91	$28.95	$26.17	4,352
2018-03-13	$29.08	$29.28	$29.04	$29.14	$26.34	14,291
2018-03-12	$28.69	$28.82	$28.64	$28.80	$26.03	8,641
2018-03-09	$28.47	$28.80	$28.47	$28.66	$25.90	11,156
2018-03-08	$28.34	$28.38	$28.11	$28.28	$25.56	8,747
2018-03-07	$28.10	$28.26	$27.96	$28.16	$25.45	14,285
2018-03-06	$27.90	$28.04	$27.78	$27.79	$25.12	14,228
2018-03-05	$27.40	$27.73	$27.40	$27.71	$25.04	8,794
2018-03-02	$27.28	$27.48	$27.09	$27.35	$24.72	10,646
2018-03-01	$26.97	$27.12	$26.76	$26.86	$24.28	16,866
2018-02-28	$27.59	$27.59	$27.26	$27.30	$24.67	4,497
2018-02-27	$27.94	$27.94	$27.66	$27.74	$25.07	7,923
2018-02-26	$28.19	$28.21	$27.90	$28.21	$25.50	26,475
2018-02-23	$28.63	$28.68	$28.29	$28.54	$25.80	9,588
2018-02-22	$28.08	$28.21	$27.96	$28.16	$25.45	16,661
2018-02-21	$28.27	$28.46	$28.06	$28.11	$25.41	7,630
2018-02-20	$28.48	$28.51	$28.34	$28.40	$25.67	16,118
2018-02-16	$29.03	$29.16	$28.81	$28.98	$26.19	14,182
2018-02-15	$29.02	$29.32	$28.84	$29.32	$26.50	9,444
2018-02-14	$28.90	$29.09	$28.61	$29.09	$26.29	11,280
2018-02-13	$28.52	$28.52	$28.22	$28.44	$25.70	13,999
2018-02-12	$28.60	$28.76	$28.32	$28.58	$25.83	23,870
2018-02-09	$28.52	$28.78	$28.00	$28.78	$26.01	18,134
2018-02-08	$29.12	$29.25	$28.44	$28.86	$26.08	35,134
2018-02-07	$28.57	$28.91	$28.57	$28.77	$26.00	37,499
2018-02-06	$28.68	$29.15	$28.61	$29.06	$26.27	26,016
2018-02-05	$28.91	$29.47	$28.57	$28.57	$25.82	21,490
2018-02-02	$29.49	$29.57	$29.26	$29.42	$26.59	11,707
2018-02-01	$29.52	$29.98	$29.48	$29.85	$26.98	176,065
2018-01-31	$29.40	$29.69	$29.34	$29.57	$26.73	77,733
2018-01-30	$29.26	$29.39	$29.22	$29.33	$26.51	20,754
2018-01-29	$29.23	$29.28	$29.09	$29.26	$26.45	10,012
2018-01-26	$29.36	$29.45	$29.28	$29.45	$26.62	6,734
2018-01-25	$28.65	$29.12	$28.57	$28.58	$25.83	10,552
2018-01-24	$27.95	$28.03	$27.64	$27.86	$25.18	8,067
2018-01-23	$27.63	$27.84	$27.41	$27.74	$25.07	11,285
2018-01-22	$28.04	$28.38	$27.94	$28.38	$25.65	19,799
2018-01-19	$28.39	$28.41	$28.27	$28.39	$25.66	8,940
2018-01-18	$28.42	$28.56	$28.30	$28.55	$25.80	22,950
2018-01-17	$28.64	$29.11	$28.50	$28.96	$26.17	10,574
2018-01-16	$28.35	$28.46	$28.35	$28.46	$25.72	17,341
2018-01-12	$28.23	$28.52	$28.13	$28.36	$25.63	20,998
2018-01-11	$27.90	$28.19	$27.89	$28.02	$25.33	48,498
2018-01-10	$27.34	$27.40	$27.29	$27.36	$24.73	22,322
2018-01-09	$27.75	$27.86	$27.44	$27.68	$25.02	125,220
2018-01-08	$27.93	$28.31	$27.93	$28.19	$25.48	96,808
2018-01-05	$27.98	$28.16	$27.97	$28.11	$25.41	109,252
2018-01-04	$27.79	$28.24	$27.79	$28.18	$25.47	42,804
2018-01-03	$27.84	$27.84	$27.60	$27.71	$25.04	6,263
2018-01-02	$27.65	$27.99	$27.65	$27.99	$25.30	16,559
2017-12-29	$27.82	$28.35	$27.79	$28.34	$25.61	9,397
2017-12-28	$27.52	$27.61	$27.52	$27.59	$24.94	16,639
2017-12-27	$27.47	$27.56	$27.40	$27.44	$24.80	19,306
2017-12-26	$27.21	$27.59	$27.21	$27.59	$24.94	5,283
2017-12-22	$27.31	$27.81	$27.25	$27.56	$24.91	7,946
2017-12-21	$27.38	$27.46	$27.32	$27.44	$24.80	24,842
2017-12-20	$27.72	$27.77	$27.47	$27.57	$24.92	18,406
2017-12-19	$27.54	$27.79	$27.45	$27.63	$24.97	18,733
2017-12-18	$27.05	$27.44	$27.04	$27.32	$24.69	24,555
2017-12-15	$26.79	$26.93	$26.72	$26.85	$24.27	16,746
2017-12-14	$27.24	$27.24	$27.03	$27.04	$24.44	23,185
2017-12-13	$27.35	$27.52	$27.24	$27.37	$24.74	31,794
2017-12-12	$27.42	$27.48	$27.34	$27.34	$24.71	30,512
2017-12-11	$27.72	$27.72	$27.55	$27.60	$24.95	35,360
2017-12-08	$27.82	$27.90	$27.75	$27.88	$25.20	36,523
2017-12-07	$27.79	$27.87	$27.66	$27.78	$25.11	27,730
2017-12-06	$27.89	$27.94	$27.76	$27.82	$25.14	19,049
2017-12-05	$28.01	$28.01	$27.87	$27.92	$25.23	42,069
2017-12-04	$28.02	$28.26	$27.93	$28.23	$25.51	44,299
2017-12-01	$28.11	$28.29	$27.72	$27.72	$25.05	75,042
2017-11-30	$28.59	$28.71	$28.49	$28.55	$25.80	16,709
2017-11-29	$28.43	$28.43	$28.16	$28.22	$25.51	22,948
2017-11-28	$28.29	$28.62	$28.18	$28.50	$25.76	30,477
2017-11-27	$28.57	$28.60	$28.27	$28.33	$25.61	172,539
2017-11-24	$28.63	$28.69	$28.37	$28.38	$25.65	309,606
2017-11-22	$28.89	$28.96	$28.63	$28.74	$25.98	75,450
2017-11-21	$28.46	$28.74	$28.45	$28.55	$25.80	179,582
2017-11-20	$28.86	$29.32	$28.78	$29.26	$26.45	826,379
2017-11-17	$28.86	$28.98	$28.54	$28.74	$25.98	269,207
2017-11-16	$28.84	$28.91	$28.59	$28.87	$26.09	11,424
2017-11-15	$28.85	$28.99	$28.48	$28.80	$25.87	9,548
2017-11-14	$27.76	$28.30	$27.76	$28.26	$25.39	17,778
2017-11-13	$28.00	$28.13	$27.99	$28.13	$25.27	18,090
2017-11-10	$29.22	$29.33	$28.71	$29.03	$26.08	14,972
2017-11-09	$30.88	$30.88	$30.28	$30.86	$27.72	13,056
2017-11-08	$30.82	$30.97	$30.80	$30.91	$27.77	5,111
2017-11-07	$30.76	$30.90	$30.55	$30.77	$27.64	9,012
2017-11-06	$30.95	$31.13	$30.66	$30.87	$27.73	4,223
2017-11-03	$30.88	$30.88	$30.78	$30.82	$27.69	3,857
2017-11-02	$30.72	$30.72	$30.53	$30.61	$27.50	9,781
2017-11-01	$31.16	$31.25	$30.81	$31.03	$27.87	6,730
2017-10-31	$31.25	$31.65	$31.25	$31.65	$28.43	6,061
2017-10-30	$31.11	$31.23	$31.11	$31.21	$28.04	10,057
2017-10-27	$30.76	$30.99	$30.76	$30.91	$27.77	5,701
2017-10-26	$30.45	$30.66	$30.43	$30.53	$27.42	6,635
2017-10-25	$30.03	$30.16	$29.93	$30.16	$27.09	9,965
2017-10-24	$30.00	$30.07	$29.77	$29.96	$26.91	14,233
2017-10-23	$30.31	$30.34	$30.03	$30.09	$27.03	7,103
2017-10-20	$30.20	$30.21	$29.98	$30.03	$26.98	6,720
2017-10-19	$30.10	$30.20	$30.01	$30.13	$27.07	6,872
2017-10-18	$30.14	$30.16	$29.92	$30.10	$27.04	10,909
2017-10-17	$29.85	$29.95	$29.69	$29.86	$26.82	4,776
2017-10-16	$30.56	$30.56	$29.82	$29.89	$26.85	6,218
2017-10-13	$30.79	$30.94	$30.77	$30.92	$27.78	5,872
2017-10-12	$30.89	$31.22	$30.89	$31.21	$28.04	4,947
2017-10-11	$30.96	$31.13	$30.92	$30.92	$27.78	4,115
2017-10-10	$30.97	$31.03	$30.89	$30.89	$27.75	4,173
2017-10-09	$30.75	$30.83	$30.70	$30.80	$27.67	13,032
2017-10-06	$30.58	$30.60	$30.43	$30.47	$27.37	5,483
2017-10-05	$30.73	$30.73	$30.38	$30.68	$27.56	11,263
2017-10-04	$31.09	$31.10	$30.79	$31.05	$27.89	6,868
2017-10-03	$30.76	$30.83	$30.74	$30.74	$27.61	16,378
2017-10-02	$30.70	$30.84	$30.60	$30.69	$27.57	8,993
2017-09-29	$30.87	$30.93	$30.68	$30.93	$27.78	5,446
2017-09-28	$30.52	$30.82	$30.50	$30.81	$27.68	7,756
2017-09-27	$30.13	$30.31	$30.13	$30.31	$27.23	7,436
2017-09-26	$30.41	$30.42	$30.30	$30.39	$27.30	13,129
2017-09-25	$30.49	$30.66	$30.44	$30.59	$27.48	5,504
2017-09-22	$30.31	$30.44	$30.10	$30.41	$27.32	9,582
2017-09-21	$29.97	$30.39	$29.97	$30.39	$27.30	8,262
2017-09-20	$30.75	$30.83	$30.25	$30.70	$27.58	7,865
2017-09-19	$30.64	$30.78	$30.50	$30.78	$27.65	5,163
2017-09-18	$30.84	$30.86	$30.40	$30.68	$27.56	5,976
2017-09-15	$30.44	$30.90	$30.44	$30.83	$27.69	13,310
2017-09-14	$30.73	$30.78	$30.65	$30.77	$27.64	679,920
2017-09-13	$30.64	$30.69	$30.32	$30.45	$27.35	267,566
2017-09-12	$30.76	$31.01	$30.76	$31.00	$27.85	313,780
2017-09-11	$30.58	$30.68	$30.50	$30.62	$27.51	3,770
2017-09-08	$30.36	$30.57	$30.29	$30.43	$27.34	3,714
2017-09-07	$30.09	$30.12	$29.50	$30.09	$27.03	4,343
2017-09-06	$29.88	$30.04	$29.63	$30.00	$26.95	8,632
2017-09-05	$30.06	$30.14	$29.64	$30.14	$27.07	3,851
2017-09-01	$30.36	$30.36	$30.00	$30.07	$27.01	30,150
2017-08-31	$30.02	$30.35	$30.02	$30.35	$27.26	5,218
2017-08-30	$29.97	$30.18	$29.57	$30.18	$27.11	5,792
2017-08-29	$30.27	$30.27	$29.66	$29.92	$26.87	8,224
2017-08-28	$29.49	$30.64	$29.49	$30.40	$27.31	7,880
2017-08-25	$30.48	$30.52	$30.42	$30.51	$27.41	3,195
2017-08-24	$30.34	$30.41	$30.07	$30.22	$27.15	7,990
2017-08-23	$30.38	$30.38	$29.79	$30.00	$26.95	7,639
2017-08-22	$30.35	$30.58	$30.35	$30.57	$27.46	13,442
2017-08-21	$30.16	$30.31	$29.88	$30.31	$27.23	5,468
2017-08-18	$30.00	$30.12	$29.85	$30.12	$27.06	5,618
2017-08-17	$30.33	$30.54	$30.00	$30.02	$26.97	10,586
2017-08-16	$30.27	$30.47	$29.92	$30.47	$27.37	4,982
2017-08-15	$29.85	$30.13	$29.57	$30.13	$27.07	7,628
2017-08-14	$30.13	$30.29	$29.68	$29.72	$26.70	5,196
2017-08-11	$29.83	$30.04	$29.57	$30.02	$26.97	7,908
2017-08-10	$30.00	$30.14	$29.59	$29.88	$26.84	5,881
2017-08-09	$30.03	$30.11	$29.73	$29.97	$26.92	5,448
2017-08-08	$29.97	$30.28	$29.81	$29.86	$26.82	5,581
2017-08-07	$30.22	$30.50	$29.88	$30.47	$27.37	10,297
2017-08-04	$30.34	$30.34	$30.30	$30.34	$27.25	3,178
2017-08-03	$30.43	$30.49	$30.08	$30.48	$27.38	3,550
2017-08-02	$30.65	$30.67	$30.19	$30.61	$27.50	8,870
2017-08-01	$30.73	$31.05	$30.60	$30.66	$27.54	8,211
2017-07-31	$30.37	$30.58	$30.25	$30.50	$27.40	6,356
2017-07-28	$30.05	$30.23	$29.74	$30.20	$27.13	9,205
2017-07-27	$30.30	$30.54	$29.96	$30.26	$27.18	7,900
2017-07-26	$30.27	$30.27	$29.96	$30.06	$27.00	7,943
2017-07-25	$29.55	$29.87	$29.39	$29.85	$26.81	6,151
2017-07-24	$29.39	$29.73	$29.39	$29.73	$26.71	8,508
2017-07-21	$29.81	$29.83	$29.73	$29.83	$26.80	5,472
2017-07-20	$29.89	$29.89	$29.45	$29.60	$26.59	4,894
2017-07-19	$29.63	$29.97	$29.63	$29.97	$26.92	8,725
2017-07-18	$29.48	$29.60	$29.48	$29.60	$26.59	2,102
2017-07-17	$29.85	$30.00	$29.59	$29.76	$26.73	3,530
2017-07-14	$29.82	$29.98	$29.58	$29.98	$26.93	4,482
2017-07-13	$29.63	$29.71	$29.23	$29.60	$26.59	6,629
2017-07-12	$29.40	$29.49	$28.92	$29.49	$26.49	10,145
2017-07-11	$28.91	$28.91	$28.75	$28.87	$25.93	13,405
2017-07-10	$29.09	$29.20	$29.01	$29.15	$26.19	3,742
2017-07-07	$29.22	$29.52	$29.00	$29.44	$26.45	8,656
2017-07-06	$29.09	$29.59	$29.09	$29.35	$26.36	5,963
2017-07-05	$29.79	$29.93	$29.29	$29.93	$26.89	9,673
2017-07-03	$29.83	$29.86	$29.75	$29.79	$26.76	6,727
2017-06-30	$29.83	$30.01	$29.74	$30.01	$26.96	2,910
2017-06-29	$30.19	$30.19	$29.94	$30.18	$27.11	3,339
2017-06-28	$30.81	$30.81	$30.33	$30.57	$27.46	22,051
2017-06-27	$29.56	$29.71	$29.51	$29.61	$26.60	11,800
2017-06-26	$29.85	$30.27	$29.64	$29.68	$26.66	13,000
2017-06-23	$29.56	$30.21	$29.56	$29.75	$26.72	20,200
2017-06-22	$29.79	$30.05	$29.54	$29.78	$26.75	24,400
2017-06-21	$29.86	$30.06	$29.78	$29.91	$26.87	8,430
2017-06-20	$29.88	$29.90	$29.62	$29.79	$26.76	18,300
2017-06-19	$30.32	$30.65	$30.32	$30.43	$27.33	2,998
2017-06-16	$30.39	$30.58	$30.35	$30.41	$27.31	5,656
2017-06-15	$30.09	$30.56	$30.05	$30.44	$27.34	6,943
2017-06-14	$30.59	$31.05	$30.48	$30.99	$27.84	5,806
2017-06-13	$30.41	$30.65	$30.38	$30.38	$27.29	3,826
2017-06-12	$30.28	$30.48	$30.11	$30.39	$27.30	132,254
2017-06-09	$30.50	$31.17	$30.29	$31.17	$28.00	76,984
2017-06-08	$30.76	$30.76	$30.47	$30.68	$27.56	114,401
2017-06-07	$30.83	$31.22	$30.80	$31.22	$28.04	18,255
2017-06-06	$31.15	$31.15	$31.00	$31.07	$27.91	96,965
2017-06-05	$31.23	$31.27	$31.15	$31.16	$27.99	97,108
2017-06-02	$31.32	$31.44	$31.29	$31.39	$28.20	5,555
2017-06-01	$31.26	$31.37	$31.18	$31.29	$28.11	3,217
2017-05-31	$31.49	$31.49	$31.27	$31.36	$28.17	10,949
2017-05-30	$31.25	$31.61	$31.17	$31.60	$28.39	6,057
2017-05-26	$31.32	$31.32	$31.04	$31.24	$28.06	5,497
2017-05-25	$31.51	$31.62	$31.45	$31.50	$28.30	7,298
2017-05-24	$31.49	$31.54	$31.39	$31.48	$28.28	15,488
2017-05-23	$32.31	$32.31	$31.68	$31.74	$28.21	8,592
2017-05-22	$31.53	$31.93	$31.53	$31.86	$28.32	9,426
2017-05-19	$31.84	$32.12	$31.84	$31.98	$28.42	4,149
2017-05-18	$31.82	$31.82	$31.54	$31.60	$28.09	7,035
2017-05-17	$32.33	$32.33	$31.50	$31.53	$28.02	34,659
2017-05-16	$31.76	$31.99	$31.58	$31.75	$28.22	58,464
2017-05-15	$31.89	$31.90	$31.57	$31.90	$28.35	11,867
2017-05-12	$31.47	$31.72	$31.47	$31.72	$28.19	11,845
2017-05-11	$31.57	$31.66	$31.40	$31.66	$28.14	4,887
2017-05-10	$31.55	$31.55	$31.30	$31.43	$27.93	10,076
2017-05-09	$31.48	$31.55	$31.41	$31.46	$27.96	6,683
2017-05-08	$31.10	$31.27	$31.08	$31.23	$27.76	8,002
2017-05-05	$30.95	$31.37	$30.95	$31.37	$27.88	7,186
2017-05-04	$30.90	$31.31	$30.90	$31.07	$27.61	12,382
2017-05-03	$31.00	$31.14	$30.90	$30.90	$27.46	3,976
2017-05-02	$30.94	$31.25	$30.94	$31.23	$27.76	5,931
2017-05-01	$31.05	$31.47	$31.02	$31.16	$27.69	2,186
2017-04-28	$31.40	$31.40	$31.14	$31.17	$27.70	3,636
2017-04-27	$31.12	$31.16	$31.07	$31.14	$27.68	4,650
2017-04-26	$30.95	$31.11	$30.85	$30.87	$27.44	7,306
2017-04-25	$30.49	$30.53	$30.39	$30.48	$27.09	5,055
2017-04-24	$30.37	$30.52	$30.37	$30.49	$27.10	8,048
2017-04-21	$29.81	$29.93	$29.81	$29.87	$26.55	7,889
2017-04-20	$29.57	$29.75	$29.57	$29.69	$26.39	4,216
2017-04-19	$29.65	$29.65	$29.48	$29.49	$26.21	2,502
2017-04-18	$29.78	$29.97	$29.68	$29.92	$26.59	5,414
2017-04-17	$29.26	$29.84	$29.26	$29.82	$26.50	6,741
2017-04-13	$29.64	$29.80	$29.51	$29.67	$26.37	3,026
2017-04-12	$29.67	$29.80	$29.57	$29.75	$26.44	8,532
2017-04-11	$29.53	$29.67	$29.46	$29.66	$26.36	8,297
2017-04-10	$28.99	$29.07	$28.85	$29.07	$25.84	9,147
2017-04-07	$29.02	$29.24	$28.95	$29.15	$25.91	10,238
2017-04-06	$29.26	$29.26	$29.01	$29.17	$25.93	14,376
2017-04-05	$29.33	$29.33	$29.14	$29.28	$26.02	5,286
2017-04-04	$29.30	$29.30	$28.94	$29.18	$25.94	4,872
2017-04-03	$28.96	$28.99	$28.76	$28.83	$25.62	8,700
2017-03-31	$28.97	$29.30	$28.91	$29.17	$25.93	4,900
2017-03-30	$29.24	$29.24	$29.00	$29.02	$25.79	5,000
2017-03-29	$29.01	$29.13	$28.87	$29.13	$25.89	10,500
2017-03-28	$29.28	$29.30	$29.08	$29.21	$25.96	7,100
2017-03-27	$29.63	$29.63	$29.12	$29.47	$26.19	5,300
2017-03-24	$29.22	$29.22	$28.98	$29.06	$25.83	5,800
2017-03-23	$29.09	$29.35	$29.09	$29.29	$26.03	7,600
2017-03-22	$28.69	$29.07	$28.61	$29.07	$25.84	8,700
2017-03-21	$29.61	$29.61	$29.50	$29.52	$26.24	10,000
2017-03-20	$29.07	$29.07	$28.91	$28.91	$25.70	14,600
2017-03-17	$28.68	$28.97	$28.63	$28.97	$25.75	5,700
2017-03-16	$28.78	$28.84	$28.63	$28.83	$25.62	8,200
2017-03-15	$28.39	$28.81	$28.39	$28.76	$25.56	5,800
2017-03-14	$28.45	$28.45	$28.18	$28.29	$25.14	7,800
2017-03-13	$28.16	$28.35	$28.15	$28.24	$25.10	4,600
2017-03-10	$28.09	$28.26	$28.00	$28.18	$25.05	10,100
2017-03-09	$27.68	$27.95	$27.60	$27.79	$24.70	7,700
2017-03-08	$27.80	$27.89	$27.70	$27.77	$24.68	7,100
2017-03-07	$28.08	$28.23	$28.08	$28.19	$25.06	4,700
2017-03-06	$28.10	$28.49	$28.10	$28.49	$25.32	5,100
2017-03-03	$28.30	$28.49	$28.21	$28.39	$25.23	15,300
2017-03-02	$28.65	$28.76	$28.55	$28.64	$25.46	9,300
2017-03-01	$28.54	$28.96	$28.54	$28.82	$25.62	10,900
2017-02-28	$28.26	$28.29	$27.98	$28.08	$24.96	18,600
2017-02-27	$27.93	$28.05	$27.80	$28.05	$24.93	9,900
2017-02-24	$27.31	$27.31	$27.07	$27.13	$24.11	8,500
2017-02-23	$27.24	$27.47	$27.24	$27.35	$24.31	12,800
2017-02-22	$26.98	$27.13	$26.96	$27.05	$24.04	8,900
2017-02-21	$27.10	$27.23	$27.10	$27.13	$24.11	7,800
2017-02-17	$26.97	$27.00	$26.80	$26.87	$23.88	7,200
2017-02-16	$26.77	$26.89	$26.67	$26.79	$23.81	7,800
2017-02-15	$26.67	$26.95	$26.67	$26.95	$23.95	7,100
2017-02-14	$26.77	$26.85	$26.63	$26.74	$23.77	8,300
2017-02-13	$27.07	$27.18	$26.96	$27.17	$24.15	7,100
2017-02-10	$26.93	$27.16	$26.93	$27.14	$24.12	10,500
2017-02-09	$27.06	$27.15	$26.87	$27.12	$24.10	4,500
2017-02-08	$27.19	$27.24	$27.09	$27.17	$24.15	6,700
2017-02-07	$26.86	$27.20	$26.86	$27.15	$24.13	14,500
2017-02-06	$26.52	$26.64	$26.46	$26.63	$23.67	6,100
2017-02-03	$26.63	$26.79	$26.57	$26.67	$23.70	7,400
2017-02-02	$26.65	$26.72	$26.50	$26.67	$23.70	7,100
2017-02-01	$26.48	$26.52	$26.15	$26.38	$23.45	11,177
2017-01-31	$26.30	$26.42	$26.22	$26.41	$23.47	9,764
2017-01-30	$25.84	$25.91	$25.77	$25.86	$22.98	6,465
2017-01-27	$26.11	$26.30	$26.09	$26.17	$23.26	4,153
2017-01-26	$26.20	$26.20	$25.99	$26.17	$23.26	10,809
2017-01-25	$26.25	$26.47	$26.24	$26.44	$23.50	12,123
2017-01-24	$26.29	$26.30	$25.95	$26.17	$23.26	56,801
2017-01-23	$26.48	$26.65	$26.44	$26.65	$23.69	27,671
2017-01-20	$26.23	$26.40	$26.23	$26.33	$23.40	7,013
2017-01-19	$26.10	$26.35	$26.03	$26.11	$23.21	5,352
2017-01-18	$26.13	$26.31	$26.13	$26.23	$23.31	10,575
2017-01-17	$26.28	$26.31	$26.10	$26.11	$23.21	18,544
2017-01-13	$25.89	$26.07	$25.82	$25.92	$23.04	14,392
2017-01-12	$25.90	$26.19	$25.85	$25.90	$23.02	13,222
2017-01-11	$25.66	$25.91	$25.55	$25.80	$22.93	13,960
2017-01-10	$25.60	$25.93	$25.55	$25.60	$22.75	8,903
2017-01-09	$25.46	$25.77	$25.45	$25.69	$22.83	15,737
2017-01-06	$25.57	$25.63	$25.48	$25.60	$22.75	14,746
2017-01-05	$25.75	$25.97	$25.49	$25.79	$22.92	17,361
2017-01-04	$25.83	$25.83	$25.69	$25.76	$22.75	17,231
2017-01-03	$25.92	$26.10	$25.89	$25.89	$22.86	21,554
2016-12-30	$25.70	$25.94	$25.66	$25.80	$22.78	4,318
2016-12-29	$25.44	$25.61	$25.42	$25.54	$22.55	19,651
2016-12-28	$25.51	$25.51	$25.35	$25.40	$22.43	13,996
2016-12-27	$25.70	$25.70	$25.57	$25.61	$22.61	10,662
2016-12-23	$25.85	$26.10	$25.30	$25.62	$22.62	12,104
2016-12-22	$25.55	$25.60	$25.48	$25.57	$22.58	16,694
2016-12-21	$25.49	$25.59	$25.39	$25.50	$22.52	15,738
2016-12-20	$25.56	$25.58	$25.43	$25.48	$22.50	34,877
2016-12-19	$25.62	$25.81	$25.60	$25.65	$22.65	21,356
2016-12-16	$25.93	$25.93	$25.64	$25.75	$22.73	20,506
2016-12-15	$25.41	$25.64	$25.41	$25.61	$22.61	18,639
2016-12-14	$25.60	$25.89	$25.44	$25.54	$22.55	31,570
2016-12-13	$25.88	$26.08	$25.88	$25.98	$22.94	21,823
2016-12-12	$25.63	$25.65	$25.46	$25.55	$22.56	12,407
2016-12-09	$25.71	$25.91	$25.68	$25.86	$22.83	9,154
2016-12-08	$25.46	$25.56	$25.33	$25.47	$22.49	16,081
2016-12-07	$25.16	$25.45	$25.15	$25.41	$22.43	17,650
2016-12-06	$25.76	$25.79	$25.64	$25.64	$22.64	16,642
2016-12-05	$25.94	$26.05	$25.85	$25.92	$22.89	68,670
2016-12-02	$25.52	$25.82	$25.52	$25.79	$22.77	11,651
2016-12-01	$25.58	$25.62	$25.43	$25.51	$22.52	13,210
2016-11-30	$25.76	$25.76	$25.51	$25.72	$22.71	10,616
2016-11-29	$25.60	$25.74	$25.51	$25.69	$22.68	27,424
2016-11-28	$25.65	$25.68	$25.52	$25.55	$22.56	23,072
2016-11-25	$25.30	$25.44	$25.30	$25.38	$22.41	6,351
2016-11-23	$25.30	$25.43	$25.20	$25.33	$22.37	26,043
2016-11-22	$24.85	$24.94	$24.80	$24.89	$21.98	45,507
2016-11-21	$24.89	$25.04	$24.89	$25.04	$22.11	12,547
2016-11-18	$24.45	$24.60	$24.40	$24.48	$21.61	11,569
2016-11-17	$24.76	$24.81	$24.60	$24.61	$21.73	18,448
2016-11-16	$24.69	$24.77	$24.56	$24.73	$21.84	37,534
2016-11-15	$24.74	$24.97	$24.70	$24.90	$21.84	29,766
2016-11-14	$24.87	$24.89	$24.68	$24.81	$21.75	11,233
2016-11-11	$25.45	$25.45	$25.25	$25.30	$22.19	7,807
2016-11-10	$25.95	$26.21	$25.82	$26.15	$22.93	17,899
2016-11-09	$26.81	$26.91	$26.72	$26.84	$23.53	10,385
2016-11-08	$26.53	$26.70	$26.52	$26.61	$23.34	17,628
2016-11-07	$26.29	$26.46	$26.29	$26.34	$23.10	8,708
2016-11-04	$26.17	$26.33	$26.10	$26.12	$22.91	6,159
2016-11-03	$26.60	$26.60	$26.37	$26.47	$23.21	28,498
2016-11-02	$26.63	$26.70	$26.53	$26.65	$23.37	7,803
2016-11-01	$26.79	$26.86	$26.72	$26.81	$23.51	17,031
2016-10-31	$26.65	$26.92	$26.65	$26.83	$23.52	8,338
2016-10-28	$26.40	$26.45	$26.29	$26.39	$23.14	5,890
2016-10-27	$26.75	$26.75	$26.47	$26.47	$23.21	13,454
2016-10-26	$26.69	$26.85	$26.61	$26.74	$23.45	12,962
2016-10-25	$27.28	$27.28	$26.95	$27.04	$23.71	10,495
2016-10-24	$27.42	$27.42	$27.23	$27.31	$23.95	10,772
2016-10-21	$27.39	$27.54	$27.39	$27.52	$24.13	5,152
2016-10-20	$27.83	$28.02	$27.83	$27.97	$24.53	3,953
2016-10-19	$28.33	$28.41	$28.21	$28.34	$24.85	5,764
2016-10-18	$28.14	$28.25	$28.12	$28.15	$24.68	7,095
2016-10-17	$27.78	$27.94	$27.75	$27.76	$24.34	10,824
2016-10-14	$28.23	$28.27	$28.11	$28.22	$24.75	4,964
2016-10-13	$28.26	$28.54	$28.19	$28.47	$24.97	6,709
2016-10-12	$28.20	$28.27	$28.04	$28.12	$24.66	9,485
2016-10-11	$28.44	$28.52	$28.01	$28.06	$24.61	10,273
2016-10-10	$28.70	$28.75	$28.61	$28.61	$25.09	2,736
2016-10-07	$28.95	$28.97	$28.67	$28.97	$25.41	4,346
2016-10-06	$29.67	$29.68	$29.59	$29.63	$25.98	3,103
2016-10-05	$29.94	$29.94	$29.71	$29.81	$26.14	3,140
2016-10-04	$30.60	$30.60	$30.29	$30.35	$26.62	2,170
2016-10-03	$29.93	$30.02	$29.87	$29.88	$26.20	5,249
2016-09-30	$29.64	$29.67	$29.45	$29.53	$25.89	10,812
2016-09-29	$29.67	$29.67	$29.24	$29.44	$25.82	3,435
2016-09-28	$29.65	$29.90	$29.65	$29.90	$26.22	6,693
2016-09-27	$29.65	$29.77	$29.51	$29.69	$26.04	14,406
2016-09-26	$29.68	$29.68	$29.59	$29.63	$25.98	4,066
2016-09-23	$29.89	$29.95	$29.84	$29.95	$26.26	5,974
2016-09-22	$30.43	$30.51	$30.30	$30.36	$26.62	31,402
2016-09-21	$29.62	$29.94	$29.54	$29.84	$26.17	3,588
2016-09-20	$30.00	$30.00	$29.72	$29.87	$26.19	7,440
2016-09-19	$30.09	$30.14	$29.83	$30.01	$26.32	6,665
2016-09-16	$30.01	$30.03	$29.74	$29.78	$26.12	4,387
2016-09-15	$30.04	$30.43	$30.04	$30.43	$26.69	6,241
2016-09-14	$29.94	$30.34	$29.88	$30.02	$26.32	8,559
2016-09-13	$29.95	$29.95	$29.81	$29.90	$26.22	4,220
2016-09-12	$29.94	$30.41	$29.94	$30.36	$26.62	8,041
2016-09-09	$30.05	$30.29	$30.05	$30.14	$26.43	13,028
2016-09-08	$31.62	$31.68	$30.99	$31.07	$27.25	25,029
2016-09-07	$31.94	$31.94	$31.60	$31.65	$27.76	4,393
2016-09-06	$31.75	$31.94	$31.69	$31.92	$27.99	13,790
2016-09-02	$31.95	$31.95	$31.77	$31.81	$27.90	4,070
2016-09-01	$30.80	$31.07	$30.80	$31.03	$27.21	3,871
2016-08-31	$30.90	$31.02	$30.77	$30.94	$27.13	5,689
2016-08-30	$31.57	$31.60	$31.40	$31.45	$27.58	4,284
2016-08-29	$31.60	$31.64	$31.42	$31.64	$27.75	11,161
2016-08-26	$31.72	$32.02	$31.47	$31.58	$27.69	9,692
2016-08-25	$31.31	$31.45	$31.29	$31.29	$27.44	4,389
2016-08-24	$31.59	$31.72	$31.49	$31.49	$27.62	4,603
2016-08-23	$31.67	$31.74	$31.63	$31.63	$27.74	4,298
2016-08-22	$31.27	$31.50	$31.27	$31.48	$27.60	4,387
2016-08-19	$31.26	$31.46	$31.20	$31.44	$27.57	5,757
2016-08-18	$31.50	$31.61	$31.46	$31.58	$27.69	4,895
2016-08-17	$31.02	$31.35	$31.01	$31.27	$27.42	3,074
2016-08-16	$31.27	$31.40	$31.24	$31.39	$27.53	2,865
2016-08-15	$31.24	$31.30	$31.22	$31.25	$27.40	13,221
2016-08-12	$31.25	$31.35	$31.14	$31.23	$27.39	3,050
2016-08-11	$31.32	$31.48	$31.32	$31.41	$27.54	3,046
2016-08-10	$31.02	$31.10	$31.02	$31.10	$27.27	3,689
2016-08-09	$30.97	$30.97	$30.75	$30.87	$27.07	2,763
2016-08-08	$30.48	$30.52	$30.41	$30.50	$26.75	5,429
2016-08-05	$30.71	$31.31	$30.63	$31.23	$27.39	5,381
2016-08-04	$30.67	$30.93	$30.67	$30.93	$27.12	5,088
2016-08-03	$30.75	$30.87	$30.75	$30.85	$27.05	4,357
2016-08-02	$31.24	$31.30	$31.12	$31.27	$27.42	6,050
2016-08-01	$31.24	$31.33	$31.09	$31.25	$27.40	6,963
2016-07-29	$30.97	$31.31	$30.97	$31.31	$27.46	3,902
2016-07-28	$31.03	$31.10	$30.88	$31.00	$27.18	4,049
2016-07-27	$30.80	$31.07	$30.64	$30.99	$27.18	9,670
2016-07-26	$30.77	$30.88	$30.77	$30.88	$27.08	3,768
2016-07-25	$30.66	$30.93	$30.66	$30.77	$26.98	6,885
2016-07-22	$30.69	$30.85	$30.67	$30.72	$26.94	5,995
2016-07-21	$30.72	$31.09	$30.72	$30.85	$27.05	6,633
2016-07-20	$30.83	$31.12	$30.83	$31.09	$27.26	10,878
2016-07-19	$30.77	$30.90	$30.71	$30.76	$26.97	8,184
2016-07-18	$31.05	$31.14	$30.92	$30.96	$27.15	6,411
2016-07-15	$30.97	$31.04	$30.75	$30.95	$27.14	4,317
2016-07-14	$30.95	$31.00	$30.78	$30.96	$27.15	5,885
2016-07-13	$31.25	$31.25	$30.77	$30.77	$26.98	6,136
2016-07-12	$30.69	$30.95	$30.60	$30.93	$27.12	8,587
2016-07-11	$30.29	$30.96	$30.29	$30.92	$27.12	9,610
2016-07-08	$30.21	$30.77	$30.19	$30.32	$26.59	6,740
2016-07-07	$30.33	$30.33	$29.94	$29.94	$26.26	5,707
2016-07-06	$29.82	$30.15	$29.74	$30.10	$26.40	30,672
2016-07-05	$30.24	$30.50	$30.16	$30.36	$26.62	5,643
2016-07-01	$30.76	$30.98	$30.56	$30.80	$27.01	8,025
2016-06-30	$30.29	$30.68	$30.24	$30.67	$26.89	10,210
2016-06-29	$29.72	$30.18	$29.72	$29.74	$26.08	15,099
2016-06-28	$28.22	$28.43	$27.93	$28.31	$24.83	20,355
2016-06-27	$27.24	$27.30	$26.67	$26.90	$23.59	9,323
2016-06-24	$28.20	$28.63	$27.65	$28.06	$24.61	11,364
2016-06-23	$30.41	$30.65	$30.32	$30.65	$26.88	5,267
2016-06-22	$29.99	$30.09	$29.64	$29.67	$26.02	5,601
2016-06-21	$29.50	$29.80	$29.48	$29.51	$25.88	6,866
2016-06-20	$29.34	$29.72	$29.22	$29.58	$25.94	7,424
2016-06-17	$28.00	$28.51	$28.00	$28.27	$24.79	10,512
2016-06-16	$27.60	$27.89	$27.30	$27.88	$24.45	7,061
2016-06-15	$28.05	$28.31	$27.93	$27.93	$24.49	10,440
2016-06-14	$28.00	$28.01	$27.64	$28.01	$24.56	23,266
2016-06-13	$28.51	$28.79	$28.51	$28.62	$25.09	7,154
2016-06-10	$29.38	$29.41	$28.86	$28.89	$25.33	9,355
2016-06-09	$29.81	$29.99	$29.64	$29.91	$26.23	4,623
2016-06-08	$30.15	$30.18	$30.00	$30.18	$26.47	4,545
2016-06-07	$29.98	$30.13	$29.77	$29.81	$26.14	6,979
2016-06-06	$29.65	$29.89	$29.65	$29.77	$26.10	5,592
2016-06-03	$29.54	$29.82	$29.54	$29.68	$26.03	4,698
2016-06-02	$29.31	$29.51	$29.26	$29.44	$25.82	10,330
2016-06-01	$29.24	$29.47	$29.24	$29.39	$25.77	3,601
2016-05-31	$29.75	$29.81	$29.48	$29.65	$26.00	10,721
2016-05-27	$29.51	$29.66	$29.42	$29.48	$25.85	8,116
2016-05-26	$29.47	$29.74	$29.35	$29.57	$25.93	4,877
2016-05-25	$29.52	$29.60	$29.37	$29.51	$25.88	334,947
2016-05-24	$29.76	$29.88	$29.62	$29.73	$26.07	66,306
2016-05-23	$29.38	$30.02	$29.33	$29.67	$26.01	10,290
2016-05-20	$29.44	$29.45	$29.27	$29.28	$25.67	18,165
2016-05-19	$29.57	$29.57	$29.03	$29.55	$25.91	6,044
2016-05-18	$29.92	$30.28	$29.73	$30.03	$26.33	8,824
2016-05-17	$29.95	$30.40	$29.85	$30.00	$26.02	4,852
2016-05-16	$29.58	$30.15	$29.58	$29.86	$25.90	5,749
2016-05-13	$29.71	$29.99	$29.54	$29.96	$25.99	4,576
2016-05-12	$30.27	$30.27	$29.87	$30.10	$26.11	3,913
2016-05-11	$29.99	$30.14	$29.83	$29.92	$25.95	9,624
2016-05-10	$29.95	$29.98	$29.74	$29.92	$25.95	5,892
2016-05-09	$29.85	$30.00	$29.75	$29.96	$25.99	3,708
2016-05-06	$29.71	$29.77	$29.56	$29.77	$25.82	7,944
2016-05-05	$29.63	$29.80	$29.63	$29.69	$25.76	6,178
2016-05-04	$29.60	$29.85	$29.35	$29.50	$25.59	10,176
2016-05-03	$30.06	$30.06	$29.57	$29.92	$25.95	9,092
2016-05-02	$29.60	$30.02	$29.60	$29.93	$25.96	5,542
2016-04-29	$29.93	$30.01	$29.72	$29.72	$25.78	7,623
2016-04-28	$29.75	$30.14	$29.67	$29.78	$25.83	7,070
2016-04-27	$29.72	$30.06	$29.58	$29.87	$25.91	8,889
2016-04-26	$30.03	$30.13	$29.97	$30.13	$26.14	5,496
2016-04-25	$29.87	$30.14	$29.65	$30.14	$26.15	4,989
2016-04-22	$29.91	$29.99	$29.73	$29.90	$25.94	9,114
2016-04-21	$29.78	$29.92	$29.46	$29.72	$25.78	8,253
2016-04-20	$30.06	$30.07	$29.62	$30.00	$26.02	4,484
2016-04-19	$30.13	$30.31	$30.08	$30.20	$26.20	9,670
2016-04-18	$29.42	$29.57	$29.38	$29.57	$25.65	8,888
2016-04-15	$29.41	$29.47	$29.34	$29.42	$25.52	4,457
2016-04-14	$29.56	$29.79	$29.56	$29.68	$25.75	11,872
2016-04-13	$29.50	$29.76	$29.25	$29.58	$25.66	7,849
2016-04-12	$29.08	$29.35	$29.08	$29.35	$25.46	6,295
2016-04-11	$29.23	$29.24	$29.11	$29.11	$25.25	6,795
2016-04-08	$29.23	$29.23	$28.98	$28.99	$25.15	3,700
2016-04-07	$28.58	$28.93	$28.46	$28.91	$25.08	5,567
2016-04-06	$28.88	$29.23	$28.73	$29.22	$25.35	5,391
2016-04-05	$28.78	$28.89	$28.55	$28.77	$24.96	201,404
2016-04-04	$28.81	$28.91	$28.48	$28.49	$24.71	4,603
2016-04-01	$28.52	$28.71	$28.41	$28.60	$24.81	5,466
2016-03-31	$29.02	$29.14	$28.82	$28.82	$25.00	7,143
2016-03-30	$29.10	$29.23	$29.00	$29.20	$25.33	9,966
2016-03-29	$28.20	$29.00	$28.20	$29.00	$25.16	14,796
2016-03-28	$28.15	$28.20	$27.68	$28.20	$24.46	14,044
2016-03-24	$27.95	$28.20	$27.67	$28.00	$24.29	10,115
2016-03-23	$28.13	$28.31	$27.82	$27.99	$24.28	6,567
2016-03-22	$27.99	$28.80	$27.85	$27.85	$24.16	8,340
2016-03-21	$28.45	$28.71	$28.29	$28.50	$24.72	8,579
2016-03-18	$28.74	$28.85	$28.53	$28.53	$24.75	8,795
2016-03-17	$28.50	$29.10	$28.50	$28.90	$25.07	12,355
2016-03-16	$27.93	$28.80	$27.85	$28.50	$24.72	10,503
2016-03-15	$28.10	$28.27	$27.96	$28.27	$24.52	11,514
2016-03-14	$28.44	$28.53	$28.22	$28.38	$24.61	7,493
2016-03-11	$28.18	$28.68	$28.18	$28.68	$24.88	8,863
2016-03-10	$27.95	$28.06	$27.60	$27.60	$23.94	6,696
2016-03-09	$27.90	$28.23	$27.80	$28.21	$24.47	6,510
2016-03-08	$27.67	$28.14	$27.53	$27.95	$24.24	18,652
2016-03-07	$27.54	$28.14	$27.54	$28.14	$24.41	7,808
2016-03-04	$27.74	$27.90	$27.68	$27.78	$24.10	5,107
2016-03-03	$27.44	$28.01	$27.41	$28.01	$24.30	6,181
2016-03-02	$27.17	$27.67	$27.15	$27.67	$24.00	18,273
2016-03-01	$27.16	$27.62	$27.12	$27.53	$23.88	12,669
2016-02-29	$26.73	$27.13	$26.64	$27.13	$23.53	6,543
2016-02-26	$27.02	$27.07	$26.75	$26.75	$23.21	8,967
2016-02-25	$27.09	$27.33	$26.94	$27.09	$23.50	8,717
2016-02-24	$26.52	$27.26	$26.43	$27.26	$23.65	12,976
2016-02-23	$26.90	$26.98	$26.62	$26.68	$23.14	21,139
2016-02-22	$26.97	$27.02	$26.76	$26.99	$23.41	5,824
2016-02-19	$26.89	$27.46	$26.87	$27.46	$23.82	13,309
2016-02-18	$27.23	$27.33	$27.05	$27.10	$23.51	11,748
2016-02-17	$26.91	$27.50	$26.91	$27.07	$23.48	17,334
2016-02-16	$26.50	$26.63	$26.23	$26.50	$22.99	11,672
2016-02-12	$25.73	$26.17	$25.64	$25.70	$22.29	11,496
2016-02-11	$25.17	$25.71	$25.17	$25.71	$22.30	11,047
2016-02-10	$25.80	$26.25	$25.78	$26.03	$22.58	6,736
2016-02-09	$25.50	$25.99	$25.48	$25.70	$22.29	17,669
2016-02-08	$25.65	$25.89	$25.36	$25.89	$22.46	15,273
2016-02-05	$26.97	$27.00	$26.43	$26.59	$23.07	16,192
2016-02-04	$26.76	$27.16	$26.60	$26.87	$23.31	15,986
2016-02-03	$27.11	$27.32	$26.90	$27.20	$23.60	14,575
2016-02-02	$26.82	$26.82	$26.57	$26.78	$23.23	11,839
2016-02-01	$26.67	$27.14	$26.59	$26.98	$23.40	9,856
2016-01-29	$26.23	$26.71	$26.11	$26.71	$23.17	17,338
2016-01-28	$25.74	$26.17	$25.65	$25.88	$22.45	21,017
2016-01-27	$25.88	$26.20	$25.44	$25.54	$22.16	26,898
2016-01-26	$25.57	$25.80	$25.41	$25.80	$22.38	28,789
2016-01-25	$25.65	$25.74	$25.39	$25.50	$22.12	25,738
2016-01-22	$25.93	$26.03	$25.58	$25.73	$22.32	19,610
2016-01-21	$24.49	$25.06	$24.49	$24.97	$21.66	23,857
2016-01-20	$24.42	$24.85	$24.34	$24.81	$21.52	45,568
2016-01-19	$25.10	$25.35	$24.91	$25.00	$21.69	15,600
2016-01-15	$25.26	$25.70	$25.10	$25.15	$21.82	10,891
2016-01-14	$26.20	$26.27	$25.85	$26.22	$22.74	42,964
2016-01-13	$26.48	$26.57	$26.20	$26.45	$22.94	7,745
2016-01-12	$26.62	$26.81	$26.40	$26.63	$23.10	10,745
2016-01-11	$26.84	$26.90	$26.36	$26.65	$23.12	8,459
2016-01-08	$26.74	$26.74	$26.20	$26.54	$23.02	17,616
2016-01-07	$26.53	$26.61	$26.30	$26.35	$22.86	7,517
2016-01-06	$26.96	$27.16	$26.85	$27.01	$23.43	7,828
2016-01-05	$27.61	$28.05	$27.48	$27.50	$23.86	17,801
2016-01-04	$27.16	$27.49	$26.85	$27.06	$23.33	16,961
2015-12-31	$28.06	$28.27	$27.57	$27.92	$24.07	5,876
2015-12-30	$27.95	$28.49	$27.83	$28.04	$24.17	11,778
2015-12-29	$27.95	$28.33	$27.95	$28.33	$24.42	7,336
2015-12-28	$27.90	$28.34	$27.59	$27.59	$23.79	10,169
2015-12-24	$27.55	$28.38	$27.55	$28.22	$24.33	4,390
2015-12-23	$27.41	$27.94	$27.41	$27.94	$24.09	19,986
2015-12-22	$27.24	$27.31	$26.89	$27.04	$23.31	13,440
2015-12-21	$27.65	$27.65	$26.89	$27.15	$23.41	16,055
2015-12-18	$27.40	$27.48	$27.12	$27.30	$23.54	12,771
2015-12-17	$27.71	$27.71	$27.33	$27.33	$23.56	32,335
2015-12-16	$27.84	$28.40	$27.57	$27.57	$23.77	11,121
2015-12-15	$27.78	$28.09	$27.56	$27.58	$23.78	21,858
2015-12-14	$27.72	$27.75	$27.28	$27.39	$23.61	11,976
2015-12-11	$27.86	$28.25	$27.57	$28.25	$24.36	5,651
2015-12-10	$28.33	$28.53	$28.01	$28.53	$24.60	9,579
2015-12-09	$28.44	$29.00	$28.12	$29.00	$25.00	14,819
2015-12-08	$28.25	$28.50	$28.09	$28.28	$24.38	4,101
2015-12-07	$29.04	$29.14	$28.73	$28.92	$24.93	7,732
2015-12-04	$28.80	$29.06	$28.80	$28.98	$24.99	5,389
2015-12-03	$29.01	$29.01	$28.62	$28.77	$24.80	6,480
2015-12-02	$29.10	$29.40	$28.96	$29.20	$25.17	3,092
2015-12-01	$29.18	$29.32	$28.78	$29.32	$25.28	20,147
2015-11-30	$28.81	$28.97	$28.78	$28.97	$24.98	3,460
2015-11-27	$28.61	$28.70	$28.50	$28.70	$24.74	1,504
2015-11-25	$28.62	$28.84	$28.62	$28.74	$24.78	6,919
2015-11-24	$28.25	$28.35	$28.14	$28.22	$24.33	5,222
2015-11-23	$28.65	$28.65	$28.38	$28.65	$24.70	4,435
2015-11-20	$28.74	$28.90	$28.67	$28.90	$24.92	155,770
2015-11-19	$28.58	$29.00	$28.58	$28.85	$24.87	3,757
2015-11-18	$28.29	$28.65	$28.22	$28.65	$24.70	5,537
2015-11-17	$28.40	$28.80	$28.33	$28.38	$24.31	6,232
2015-11-16	$28.01	$28.30	$27.93	$28.30	$24.25	4,410
2015-11-13	$27.97	$28.07	$27.84	$27.84	$23.85	5,425
2015-11-12	$28.42	$28.55	$28.11	$28.11	$24.08	7,435
2015-11-11	$28.65	$28.80	$28.59	$28.70	$24.58	5,660
2015-11-10	$28.30	$28.50	$28.20	$28.43	$24.36	9,345
2015-11-09	$28.20	$28.25	$27.95	$28.25	$24.20	10,938
2015-11-06	$28.54	$28.65	$28.33	$28.54	$24.45	4,840
2015-11-05	$28.51	$28.55	$28.31	$28.55	$24.46	3,463
2015-11-04	$28.83	$28.90	$28.57	$28.83	$24.70	7,977
2015-11-03	$28.76	$29.00	$28.62	$28.95	$24.80	8,754
2015-11-02	$28.88	$29.15	$28.65	$28.90	$24.76	6,087
2015-10-30	$28.46	$28.90	$28.46	$28.61	$24.51	17,208
2015-10-29	$27.95	$28.12	$27.88	$28.01	$24.00	11,385
2015-10-28	$27.71	$27.94	$27.54	$27.75	$23.78	9,388
2015-10-27	$27.59	$27.60	$27.29	$27.40	$23.48	7,208
2015-10-26	$27.80	$27.84	$27.66	$27.70	$23.73	5,979
2015-10-23	$28.14	$28.20	$28.04	$28.20	$24.16	5,206
2015-10-22	$27.57	$27.98	$27.57	$27.90	$23.90	4,923
2015-10-21	$27.60	$27.85	$27.47	$27.62	$23.66	5,277
2015-10-20	$28.37	$28.51	$28.37	$28.47	$24.39	8,799
2015-10-19	$28.38	$28.43	$28.23	$28.36	$24.30	8,640
2015-10-16	$28.30	$28.30	$28.02	$28.15	$24.12	6,154
2015-10-15	$28.23	$28.79	$28.21	$28.79	$24.67	7,052
2015-10-14	$27.78	$28.25	$27.78	$28.01	$24.00	15,009
2015-10-13	$27.75	$27.90	$27.68	$27.80	$23.82	4,940
2015-10-12	$28.10	$28.28	$28.06	$28.28	$24.23	8,327
2015-10-09	$28.36	$28.74	$28.24	$28.49	$24.41	6,705
2015-10-08	$28.49	$28.74	$28.36	$28.67	$24.56	9,265
2015-10-07	$28.32	$28.80	$28.29	$28.45	$24.38	10,940
2015-10-06	$28.21	$28.29	$28.04	$28.17	$24.14	24,904
2015-10-05	$27.82	$28.00	$27.60	$27.90	$23.90	575,194
2015-10-02	$27.14	$27.47	$27.14	$27.45	$23.52	249,241
2015-10-01	$27.10	$27.36	$26.98	$27.28	$23.37	7,422
2015-09-30	$26.72	$27.00	$26.57	$26.90	$23.05	12,822
2015-09-29	$26.26	$26.60	$26.26	$26.40	$22.62	9,674
2015-09-28	$27.03	$27.32	$26.73	$27.15	$23.26	7,535
2015-09-25	$26.94	$27.14	$26.94	$27.13	$23.24	6,064
2015-09-24	$26.51	$26.74	$26.36	$26.62	$22.81	12,838
2015-09-23	$26.38	$26.61	$26.10	$26.14	$22.40	6,239
2015-09-22	$26.47	$26.50	$26.03	$26.49	$22.70	10,819
2015-09-21	$27.12	$27.12	$27.00	$27.00	$23.13	7,797
2015-09-18	$27.05	$27.36	$26.84	$27.06	$23.18	4,700
2015-09-17	$27.15	$27.85	$27.15	$27.41	$23.48	6,562
2015-09-16	$27.22	$27.69	$27.02	$27.54	$23.60	12,974
2015-09-15	$26.50	$27.14	$26.50	$26.72	$22.89	39,691
2015-09-14	$26.84	$27.00	$26.49	$26.65	$22.83	19,074
2015-09-11	$26.94	$27.40	$26.94	$27.20	$23.30	16,576
2015-09-10	$27.09	$27.34	$26.92	$27.14	$23.25	27,015
2015-09-09	$27.08	$27.27	$26.77	$27.00	$23.13	15,838
2015-09-08	$27.11	$27.12	$26.72	$26.77	$22.94	10,150
2015-09-04	$26.49	$26.49	$26.13	$26.26	$22.50	16,736
2015-09-03	$26.90	$26.97	$26.65	$26.66	$22.84	17,586
2015-09-02	$26.55	$26.72	$26.37	$26.70	$22.88	17,178
2015-09-01	$26.53	$26.63	$26.23	$26.36	$22.58	20,512
2015-08-31	$26.78	$26.88	$26.61	$26.76	$22.93	14,685
2015-08-28	$26.46	$26.96	$26.44	$26.96	$23.10	24,625
2015-08-27	$26.66	$27.11	$26.19	$26.60	$22.79	28,515

Bunzl plc (BZLFY) News Headlines

UK's Bunzl acquires Nisbets, warns on 2024 margin as inflation eases

None

reuters.com Feb. 26, 2024

Recent Bunzl plc (BZLFY) News

Similar Companies to Bunzl plc (BZLFY) 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	--	--	--

Bunzl plc (BZLFY) Exchange: PINK