Coca Cola HBC AG (CCHGY) Stock

Data as of May 3, 2024

$31.94 ($0.55) 1.74%

Coca Cola HBC AG - Daily Information

Click for more stock information on Coca Cola HBC AG.

Daily Information	Data
Date	May 3, 2024
Open	$31.74
Previous Close	$31.94
High	$31.94
Low	$31.47
Adjusted Open	$31.74
Previous Adjusted Close	$31.94
Adjusted High	$31.94
Adjusted Low	$31.47

About Coca Cola HBC AG (CCHGY)

Cocacola Hbc Drc

Invest in Coca Cola HBC AG (CCHGY)

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

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

Historical Stock Data for Coca Cola HBC AG (CCHGY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-15	$31.74	$31.94	$31.47	$31.94	$31.94	2,201
2024-03-14	$31.22	$31.40	$31.22	$31.40	$31.40	1,731
2024-03-13	$31.45	$31.89	$31.45	$31.73	$31.73	1,019
2024-03-12	$31.28	$31.79	$31.28	$31.73	$31.73	1,019
2024-03-11	$31.25	$31.25	$31.25	$31.25	$31.25	1,468
2024-03-08	$31.62	$31.62	$31.53	$31.59	$31.59	4,701
2024-03-07	$31.60	$31.60	$31.60	$31.60	$31.60	580
2024-03-06	$31.13	$31.60	$31.12	$31.60	$31.60	1,729
2024-03-05	$31.57	$31.59	$31.44	$31.44	$31.44	1,256
2024-03-04	$31.08	$31.59	$31.08	$31.43	$31.43	2,485
2024-03-01	$30.83	$31.15	$30.83	$31.12	$31.12	1,186
2024-02-29	$31.18	$31.18	$31.10	$31.10	$31.10	1,699
2024-02-28	$31.38	$31.38	$31.23	$31.23	$31.23	1,063
2024-02-27	$31.50	$31.63	$31.50	$31.54	$31.54	1,325
2024-02-26	$31.67	$31.82	$31.45	$31.63	$31.63	2,580
2024-02-23	$31.67	$31.67	$31.55	$31.59	$31.59	1,105
2024-02-22	$31.39	$31.60	$31.39	$31.60	$31.60	3,012
2024-02-21	$31.46	$31.56	$31.46	$31.56	$31.56	1,803
2024-02-20	$31.37	$31.44	$31.31	$31.32	$31.32	5,624
2024-02-16	$30.85	$30.85	$30.85	$30.85	$30.85	463
2024-02-15	$30.77	$30.85	$30.70	$30.85	$30.85	1,980
2024-02-14	$29.81	$29.95	$29.67	$29.81	$29.81	5,321
2024-02-13	$27.57	$27.95	$27.57	$27.58	$27.58	3,041
2024-02-12	$27.85	$28.20	$27.83	$27.86	$27.86	3,262
2024-02-09	$27.65	$27.65	$27.53	$27.53	$27.53	2,119
2024-02-08	$27.70	$27.70	$27.39	$27.45	$27.45	1,713
2024-02-07	$28.48	$28.62	$28.27	$28.29	$28.29	2,542
2024-02-06	$28.70	$28.93	$28.65	$28.85	$28.85	75,526
2024-02-05	$29.30	$29.30	$29.25	$29.25	$29.25	547
2024-02-02	$29.41	$29.73	$29.41	$29.73	$29.73	1,663
2024-02-01	$29.59	$29.59	$29.59	$29.59	$29.59	297
2024-01-31	$29.59	$29.59	$29.59	$29.59	$29.59	955
2024-01-30	$29.58	$29.60	$29.46	$29.60	$29.60	1,990
2024-01-29	$29.69	$29.85	$29.69	$29.85	$29.85	560
2024-01-26	$29.86	$29.86	$29.70	$29.70	$29.70	8,880
2024-01-25	$29.39	$29.40	$29.39	$29.40	$29.40	647
2024-01-24	$29.52	$29.52	$29.44	$29.44	$29.44	345
2024-01-23	$29.49	$29.49	$29.39	$29.39	$29.39	456
2024-01-22	$29.32	$29.32	$29.32	$29.32	$29.32	82
2024-01-19	$29.32	$29.32	$29.32	$29.32	$29.32	7,604
2024-01-18	$29.32	$29.32	$29.32	$29.32	$29.32	361
2024-01-17	$29.72	$29.72	$29.72	$29.72	$29.72	1,200
2024-01-16	$30.00	$30.00	$29.83	$29.83	$29.83	6,563
2024-01-12	$30.24	$30.49	$30.24	$30.49	$30.49	858
2024-01-11	$29.94	$29.94	$29.94	$29.94	$29.94	489
2024-01-10	$29.51	$29.71	$29.51	$29.71	$29.71	2,378
2024-01-09	$30.06	$30.06	$29.82	$29.82	$29.82	2,300
2024-01-08	$29.40	$29.93	$29.40	$29.93	$29.93	2,216
2024-01-05	$29.47	$29.71	$29.47	$29.71	$29.71	820
2024-01-04	$29.13	$29.29	$29.13	$29.19	$29.19	2,857
2024-01-03	$29.04	$29.53	$29.04	$29.53	$29.53	2,957
2024-01-02	$29.37	$29.52	$29.08	$29.08	$29.08	1,505
2023-12-29	$29.44	$29.58	$29.44	$29.58	$29.58	692
2023-12-28	$29.08	$29.27	$29.01	$29.27	$29.27	1,634
2023-12-27	$30.14	$30.14	$30.14	$30.14	$30.14	511
2023-12-26	$28.83	$30.14	$28.83	$30.14	$30.14	2,582
2023-12-22	$28.36	$29.54	$28.36	$29.54	$29.54	2,113
2023-12-21	$29.22	$29.22	$29.08	$29.08	$29.08	1,105
2023-12-20	$28.99	$29.33	$28.99	$29.25	$29.25	1,642
2023-12-19	$29.04	$29.44	$29.04	$29.43	$29.43	3,274
2023-12-18	$28.62	$29.09	$28.60	$29.09	$29.09	11,273
2023-12-15	$28.78	$29.19	$28.78	$28.85	$28.85	4,301
2023-12-14	$29.18	$29.47	$29.13	$29.47	$29.47	2,007
2023-12-13	$28.66	$29.13	$28.66	$29.13	$29.13	2,142
2023-12-12	$28.81	$28.98	$28.66	$28.98	$28.98	9,352
2023-12-11	$28.47	$28.86	$28.34	$28.86	$28.86	12,402
2023-12-08	$28.52	$28.65	$28.52	$28.65	$28.65	3,018
2023-12-07	$28.41	$28.69	$28.39	$28.69	$28.69	5,599
2023-12-06	$28.22	$28.28	$27.95	$28.26	$28.26	8,572
2023-12-05	$27.98	$28.26	$27.98	$28.26	$28.26	12,584
2023-12-04	$28.00	$28.14	$27.92	$28.03	$28.03	5,942
2023-12-01	$28.15	$28.27	$28.15	$28.27	$28.27	3,520
2023-11-30	$27.59	$27.84	$27.59	$27.83	$27.83	11,850
2023-11-29	$27.83	$27.83	$27.65	$27.74	$27.74	4,277
2023-11-28	$27.92	$28.10	$27.90	$28.10	$28.10	8,169
2023-11-27	$27.59	$27.69	$27.47	$27.69	$27.69	4,431
2023-11-24	$27.56	$27.72	$27.56	$27.72	$27.72	864
2023-11-22	$27.22	$27.45	$27.15	$27.30	$27.30	4,921
2023-11-21	$27.51	$27.55	$27.18	$27.34	$27.34	10,824
2023-11-20	$26.09	$26.65	$26.01	$26.64	$26.64	12,346
2023-11-17	$26.77	$26.77	$26.52	$26.52	$26.52	1,830
2023-11-16	$25.81	$26.20	$25.81	$26.05	$26.05	3,477
2023-11-15	$25.91	$26.07	$25.81	$26.07	$26.07	4,854
2023-11-14	$25.84	$25.87	$25.74	$25.74	$25.74	6,244
2023-11-13	$25.51	$25.73	$25.51	$25.73	$25.73	2,249
2023-11-10	$25.31	$25.67	$25.29	$25.67	$25.67	15,930
2023-11-09	$26.44	$26.44	$26.44	$26.44	$26.44	241
2023-11-08	$26.00	$26.00	$25.86	$25.86	$25.86	2,078
2023-11-07	$25.92	$25.92	$25.92	$25.92	$25.92	391
2023-11-06	$26.22	$26.22	$25.95	$26.18	$26.18	9,528
2023-11-03	$26.10	$26.17	$26.10	$26.17	$26.17	5,289
2023-11-02	$25.88	$26.01	$25.52	$25.63	$25.63	15,648
2023-11-01	$25.86	$25.86	$25.86	$25.86	$25.86	64,368
2023-10-31	$25.92	$26.33	$25.81	$25.86	$25.86	76,567
2023-10-30	$26.05	$26.70	$26.05	$26.70	$26.70	845
2023-10-27	$25.75	$25.75	$25.04	$25.23	$25.23	1,225
2023-10-26	$26.00	$26.01	$25.75	$25.79	$25.79	3,578
2023-10-25	$25.94	$26.11	$25.94	$26.11	$26.11	3,186
2023-10-24	$26.01	$26.07	$26.01	$26.07	$26.07	1,489
2023-10-23	$25.67	$25.94	$25.67	$25.94	$25.94	1,250
2023-10-20	$25.78	$25.78	$25.78	$25.78	$25.78	332
2023-10-19	$26.02	$26.02	$26.02	$26.02	$26.02	469
2023-10-18	$25.73	$26.02	$25.71	$25.71	$25.71	899
2023-10-17	$25.80	$25.80	$25.76	$25.76	$25.76	3,546
2023-10-16	$25.61	$25.92	$25.61	$25.92	$25.92	2,058
2023-10-13	$25.70	$25.70	$25.70	$25.70	$25.70	452
2023-10-12	$26.46	$26.46	$25.84	$25.90	$25.90	3,526
2023-10-11	$26.52	$26.52	$26.26	$26.26	$26.26	1,331
2023-10-10	$26.19	$26.46	$26.19	$26.30	$26.30	6,799
2023-10-09	$25.39	$25.79	$25.39	$25.79	$25.79	2,162
2023-10-06	$25.99	$26.12	$25.99	$26.12	$26.12	3,788
2023-10-05	$26.94	$26.94	$26.55	$26.55	$26.55	1,188
2023-10-04	$26.31	$26.36	$26.30	$26.30	$26.30	2,427
2023-10-03	$26.16	$26.16	$26.03	$26.03	$26.03	1,678
2023-10-02	$26.76	$26.76	$26.41	$26.41	$26.41	625
2023-09-29	$27.48	$27.62	$27.34	$27.34	$27.34	2,909
2023-09-28	$27.17	$27.33	$27.17	$27.17	$27.17	4,867
2023-09-27	$27.02	$27.02	$27.02	$27.02	$27.02	371
2023-09-26	$27.29	$27.29	$27.29	$27.29	$27.29	421
2023-09-25	$27.57	$27.57	$27.57	$27.57	$27.57	203
2023-09-22	$27.57	$27.57	$27.57	$27.57	$27.57	229
2023-09-21	$27.61	$27.61	$27.57	$27.57	$27.57	4,389
2023-09-20	$28.43	$28.43	$28.43	$28.43	$28.43	580
2023-09-19	$28.12	$28.12	$28.12	$28.12	$28.12	483
2023-09-18	$27.98	$28.16	$27.98	$28.16	$28.16	523
2023-09-15	$28.26	$28.26	$28.26	$28.26	$28.26	263
2023-09-14	$28.26	$28.26	$28.26	$28.26	$28.26	326
2023-09-13	$28.03	$28.15	$28.01	$28.03	$28.03	1,347
2023-09-12	$28.45	$28.45	$28.45	$28.45	$28.45	258
2023-09-11	$28.46	$28.46	$28.45	$28.45	$28.45	1,578
2023-09-08	$27.98	$27.98	$27.94	$27.94	$27.94	383
2023-09-07	$27.63	$27.79	$27.63	$27.79	$27.79	667
2023-09-06	$27.78	$27.78	$27.78	$27.78	$27.78	382
2023-09-05	$27.83	$27.83	$27.78	$27.78	$27.78	575
2023-09-01	$28.56	$28.56	$28.33	$28.33	$28.33	3,038
2023-08-31	$29.19	$29.19	$28.83	$28.94	$28.94	1,497
2023-08-30	$29.34	$29.39	$29.34	$29.39	$29.39	837
2023-08-29	$28.88	$29.15	$28.87	$29.08	$29.08	7,457
2023-08-28	$28.69	$29.23	$28.69	$29.23	$29.23	545
2023-08-25	$28.60	$28.60	$28.44	$28.45	$28.45	3,593
2023-08-24	$28.69	$28.69	$28.47	$28.47	$28.47	659
2023-08-23	$28.61	$28.69	$28.56	$28.69	$28.69	2,850
2023-08-22	$28.60	$28.60	$28.60	$28.60	$28.60	358
2023-08-21	$29.04	$29.05	$29.03	$29.05	$29.05	20,869
2023-08-18	$29.09	$29.21	$29.04	$29.04	$29.04	1,414
2023-08-17	$29.30	$29.30	$29.04	$29.04	$29.04	879
2023-08-16	$29.56	$29.60	$29.32	$29.41	$29.41	3,197
2023-08-15	$29.39	$29.39	$29.39	$29.39	$29.39	1,469
2023-08-14	$29.20	$29.77	$29.20	$29.39	$29.39	24,458
2023-08-11	$28.95	$28.98	$28.95	$28.97	$28.97	1,926
2023-08-10	$28.84	$28.84	$28.84	$28.84	$28.84	243
2023-08-09	$28.99	$28.99	$28.89	$28.96	$28.96	1,364
2023-08-08	$28.77	$28.78	$28.76	$28.78	$28.78	2,207
2023-08-07	$28.67	$28.67	$28.67	$28.67	$28.67	1,000
2023-08-04	$28.98	$29.01	$28.98	$29.01	$29.01	634
2023-08-03	$28.93	$28.93	$28.93	$28.93	$28.93	295
2023-08-02	$28.87	$29.00	$28.81	$29.00	$29.00	826
2023-08-01	$29.15	$29.15	$29.15	$29.15	$29.15	436
2023-07-31	$29.66	$29.66	$29.36	$29.36	$29.36	2,400
2023-07-28	$30.24	$30.45	$30.23	$30.45	$30.45	1,889
2023-07-27	$30.50	$30.50	$30.46	$30.46	$30.46	2,347
2023-07-26	$30.26	$30.50	$30.26	$30.30	$30.30	6,592
2023-07-25	$30.37	$30.59	$30.37	$30.59	$30.59	3,407
2023-07-24	$30.63	$30.63	$30.63	$30.63	$30.63	330
2023-07-21	$30.52	$30.56	$30.52	$30.56	$30.56	3,361
2023-07-20	$30.39	$30.39	$30.28	$30.28	$30.28	611
2023-07-19	$30.13	$30.13	$30.13	$30.13	$30.13	185
2023-07-18	$30.40	$30.40	$30.36	$30.36	$30.36	14,407
2023-07-17	$30.42	$30.42	$30.42	$30.42	$30.42	817
2023-07-14	$31.81	$31.81	$31.81	$31.81	$31.81	333
2023-07-13	$31.85	$31.90	$31.76	$31.76	$31.76	3,356
2023-07-12	$30.99	$30.99	$30.89	$30.89	$30.89	4,247
2023-07-11	$30.51	$30.51	$30.51	$30.51	$30.51	515
2023-07-10	$30.40	$30.40	$30.19	$30.19	$30.19	8,969
2023-07-07	$30.02	$30.60	$30.02	$30.60	$30.60	889
2023-07-06	$28.66	$28.66	$28.66	$28.66	$28.66	488
2023-07-05	$29.41	$29.41	$29.41	$29.41	$29.41	338
2023-07-03	$29.68	$29.68	$29.68	$29.68	$29.68	309
2023-06-30	$29.68	$29.68	$29.68	$29.68	$29.68	287
2023-06-29	$29.11	$29.25	$29.11	$29.18	$29.18	2,168
2023-06-28	$29.18	$29.18	$29.18	$29.18	$29.18	1,334
2023-06-27	$29.04	$29.04	$29.04	$29.04	$29.04	638
2023-06-26	$29.38	$29.38	$29.38	$29.38	$29.38	553
2023-06-23	$29.73	$29.73	$29.73	$29.73	$29.73	328
2023-06-22	$29.68	$29.68	$29.68	$29.68	$29.68	2,261
2023-06-21	$29.71	$29.71	$29.71	$29.71	$29.71	526
2023-06-20	$29.69	$30.14	$29.69	$30.14	$30.14	1,289
2023-06-16	$29.88	$29.88	$29.81	$29.81	$29.81	301
2023-06-15	$29.38	$29.66	$29.38	$29.62	$29.62	8,156
2023-06-14	$29.47	$29.58	$29.47	$29.58	$29.58	929
2023-06-13	$29.21	$29.48	$29.21	$29.37	$29.37	966
2023-06-12	$29.25	$29.25	$29.23	$29.23	$29.23	558
2023-06-09	$29.37	$29.37	$29.35	$29.35	$29.35	521
2023-06-08	$29.56	$29.56	$29.55	$29.55	$29.55	920
2023-06-07	$29.62	$29.62	$29.44	$29.44	$29.44	4,755
2023-06-06	$29.14	$29.14	$29.13	$29.13	$29.13	523
2023-06-05	$29.76	$29.76	$29.50	$29.50	$29.50	2,749
2023-06-02	$29.68	$29.68	$29.68	$29.68	$29.68	109
2023-06-01	$29.68	$29.68	$29.68	$29.68	$29.68	816
2023-05-31	$28.79	$29.81	$28.79	$29.81	$29.81	1,503
2023-05-30	$30.00	$30.00	$30.00	$30.00	$30.00	849
2023-05-26	$29.55	$30.20	$29.55	$29.60	$29.60	10,253
2023-05-25	$29.52	$29.52	$28.97	$29.52	$29.52	919
2023-05-24	$31.10	$31.10	$31.10	$31.10	$30.22	521
2023-05-23	$31.24	$31.24	$31.01	$31.11	$30.23	1,680
2023-05-22	$31.45	$31.45	$31.45	$31.45	$30.56	540
2023-05-19	$31.48	$31.75	$31.48	$31.75	$30.85	843
2023-05-18	$31.53	$31.53	$31.50	$31.50	$30.61	700
2023-05-17	$31.95	$32.19	$31.81	$31.90	$30.99	1,556
2023-05-16	$32.03	$32.09	$31.95	$31.95	$31.04	1,665
2023-05-15	$32.04	$32.04	$31.95	$32.02	$32.02	1,252
2023-05-12	$32.00	$32.00	$31.77	$31.77	$31.77	928
2023-05-11	$31.74	$31.96	$31.74	$31.96	$31.96	712
2023-05-10	$31.57	$31.59	$31.57	$31.59	$31.59	2,567
2023-05-09	$31.43	$31.54	$31.43	$31.53	$31.53	3,231
2023-05-08	$30.50	$31.77	$30.50	$31.77	$31.77	1,368
2023-05-05	$31.50	$31.84	$31.50	$31.84	$31.84	2,129
2023-05-04	$31.41	$31.59	$31.41	$31.55	$31.55	1,182
2023-05-03	$31.10	$31.13	$31.03	$31.04	$31.04	2,639
2023-05-02	$30.10	$30.11	$30.10	$30.11	$30.11	1,648
2023-05-01	$31.00	$31.00	$30.19	$30.49	$30.49	3,430
2023-04-28	$30.59	$30.59	$30.59	$30.59	$30.59	478
2023-04-27	$29.99	$30.21	$29.99	$30.04	$30.04	866
2023-04-26	$30.20	$30.20	$30.15	$30.15	$30.15	3,924
2023-04-25	$29.96	$30.21	$29.96	$30.11	$30.11	5,755
2023-04-24	$29.89	$30.08	$29.89	$30.08	$30.08	8,301
2023-04-21	$29.64	$29.85	$29.64	$29.85	$29.85	1,107
2023-04-20	$29.60	$29.60	$29.52	$29.52	$29.52	4,282
2023-04-19	$29.38	$29.38	$29.38	$29.38	$29.38	587
2023-04-18	$28.95	$29.05	$28.95	$29.05	$29.05	3,644
2023-04-17	$28.85	$28.85	$28.74	$28.76	$28.76	2,075
2023-04-14	$28.86	$28.86	$28.86	$28.86	$28.86	489
2023-04-13	$28.96	$29.03	$28.96	$28.99	$28.99	698
2023-04-12	$28.50	$28.67	$28.50	$28.67	$28.67	747
2023-04-11	$28.52	$28.93	$28.51	$28.57	$28.57	5,555
2023-04-10	$27.63	$27.63	$27.16	$27.44	$27.44	1,344
2023-04-06	$28.41	$28.69	$28.41	$28.59	$28.59	1,159
2023-04-05	$28.41	$28.41	$28.41	$28.41	$28.41	3,380
2023-04-04	$28.15	$28.67	$28.15	$28.67	$28.67	2,464
2023-04-03	$27.74	$27.74	$27.74	$27.74	$27.74	711
2023-03-31	$27.38	$27.38	$27.38	$27.38	$27.38	512
2023-03-30	$27.30	$27.36	$27.30	$27.35	$27.35	1,279
2023-03-29	$27.39	$27.39	$27.39	$27.39	$27.39	531
2023-03-28	$26.77	$26.77	$26.64	$26.64	$26.64	4,252
2023-03-27	$26.80	$27.10	$26.80	$27.10	$27.10	1,565
2023-03-24	$26.63	$26.63	$26.61	$26.61	$26.61	1,317
2023-03-23	$26.79	$26.79	$26.79	$26.79	$26.79	207
2023-03-22	$26.74	$26.83	$26.74	$26.83	$26.83	2,937
2023-03-21	$26.31	$26.31	$26.31	$26.31	$26.31	465
2023-03-20	$25.95	$26.25	$25.95	$26.25	$26.25	1,265
2023-03-17	$25.52	$25.99	$25.52	$25.99	$25.99	5,379
2023-03-16	$25.82	$25.92	$25.76	$25.92	$25.92	3,418
2023-03-15	$25.04	$25.16	$24.99	$25.16	$25.16	2,420
2023-03-14	$25.75	$25.76	$25.75	$25.76	$25.76	456
2023-03-13	$25.59	$25.78	$25.48	$25.78	$25.78	45,412
2023-03-10	$25.80	$25.80	$25.48	$25.48	$25.48	51,076
2023-03-09	$25.97	$25.97	$25.77	$25.77	$25.77	1,776
2023-03-08	$25.85	$25.85	$25.85	$25.85	$25.85	342
2023-03-07	$25.69	$25.69	$25.61	$25.68	$25.68	1,363
2023-03-06	$26.09	$26.12	$26.09	$26.12	$26.12	690
2023-03-03	$26.01	$26.11	$26.01	$26.11	$26.11	2,801
2023-03-02	$25.79	$26.05	$25.79	$26.05	$26.05	1,268
2023-03-01	$25.86	$25.86	$25.61	$25.61	$25.61	4,760
2023-02-28	$25.68	$25.69	$25.68	$25.69	$25.69	1,334
2023-02-27	$25.63	$25.63	$25.63	$25.63	$25.63	595
2023-02-24	$25.43	$25.52	$25.41	$25.51	$25.51	1,558
2023-02-23	$25.79	$25.79	$25.79	$25.79	$25.79	565
2023-02-22	$25.69	$25.86	$25.65	$25.65	$25.65	1,471
2023-02-21	$25.34	$25.88	$25.34	$25.85	$25.85	28,342
2023-02-17	$24.85	$25.74	$24.79	$25.74	$25.74	2,586
2023-02-16	$24.52	$25.26	$24.52	$25.26	$25.26	1,840
2023-02-15	$25.16	$25.16	$24.95	$25.08	$25.08	88,290
2023-02-14	$25.09	$25.22	$24.71	$25.09	$25.09	38,320
2023-02-13	$23.50	$23.82	$23.43	$23.43	$23.43	3,680
2023-02-10	$22.99	$23.32	$22.99	$23.02	$23.02	1,032
2023-02-09	$23.42	$23.43	$23.24	$23.24	$23.24	10,722
2023-02-08	$23.57	$23.57	$23.41	$23.41	$23.41	7,550
2023-02-07	$23.18	$23.29	$23.06	$23.21	$23.21	4,075
2023-02-06	$23.55	$23.55	$23.40	$23.49	$23.49	2,595
2023-02-03	$24.00	$24.00	$23.85	$23.85	$23.85	1,345
2023-02-02	$23.81	$24.15	$23.81	$23.92	$23.92	1,483
2023-02-01	$24.26	$24.52	$24.25	$24.43	$24.43	34,482
2023-01-31	$23.98	$24.33	$23.97	$24.33	$24.33	1,226
2023-01-30	$23.69	$24.02	$23.69	$24.02	$24.02	23,059
2023-01-27	$23.79	$23.85	$23.78	$23.78	$23.78	1,797
2023-01-26	$23.67	$23.69	$23.58	$23.69	$23.69	3,127
2023-01-25	$23.66	$24.00	$23.66	$24.00	$24.00	2,093
2023-01-24	$23.68	$23.85	$23.66	$23.77	$23.77	5,020
2023-01-23	$23.77	$23.93	$23.72	$23.83	$23.83	6,250
2023-01-20	$23.70	$23.79	$23.70	$23.79	$23.79	3,465
2023-01-19	$23.78	$23.94	$23.75	$23.75	$23.75	4,794
2023-01-18	$23.63	$23.63	$23.54	$23.58	$23.58	24,032
2023-01-17	$23.85	$24.07	$23.85	$24.02	$24.02	5,632
2023-01-13	$23.35	$23.58	$23.35	$23.54	$23.54	2,300
2023-01-12	$23.51	$23.52	$23.23	$23.48	$23.48	7,896
2023-01-11	$23.67	$23.70	$23.57	$23.57	$23.57	77,281
2023-01-10	$23.83	$23.97	$23.74	$23.87	$23.87	21,240
2023-01-09	$23.91	$23.97	$23.82	$23.82	$23.82	1,669
2023-01-06	$23.46	$23.96	$23.46	$23.96	$23.96	33,034
2023-01-05	$23.18	$23.54	$23.10	$23.45	$23.45	31,751
2023-01-04	$23.41	$23.72	$23.32	$23.72	$23.72	18,680
2023-01-03	$23.13	$23.26	$23.13	$23.26	$23.26	1,708
2022-12-30	$23.40	$23.70	$23.40	$23.65	$23.65	6,004
2022-12-29	$23.20	$23.32	$23.17	$23.32	$23.32	73,629
2022-12-28	$23.46	$23.46	$23.18	$23.18	$23.18	10,067
2022-12-27	$23.01	$23.74	$23.01	$23.74	$23.74	1,619
2022-12-23	$23.45	$24.53	$23.23	$23.60	$23.60	7,820
2022-12-22	$23.35	$23.48	$23.25	$23.43	$23.43	3,513
2022-12-21	$23.75	$23.75	$23.67	$23.67	$23.67	1,295
2022-12-20	$23.42	$23.65	$23.33	$23.58	$23.58	16,281
2022-12-19	$23.73	$23.78	$23.72	$23.78	$23.78	1,557
2022-12-16	$23.39	$23.49	$23.39	$23.43	$23.43	4,827
2022-12-15	$23.98	$23.98	$23.61	$23.64	$23.64	2,883
2022-12-14	$24.47	$24.59	$24.24	$24.54	$24.54	4,187
2022-12-13	$24.48	$24.54	$24.29	$24.29	$24.29	9,784
2022-12-12	$23.95	$24.09	$23.91	$24.04	$24.04	12,103
2022-12-09	$24.35	$24.46	$24.26	$24.26	$24.26	3,707
2022-12-08	$24.01	$24.12	$24.01	$24.02	$24.02	7,595
2022-12-07	$24.42	$24.42	$24.04	$24.14	$24.14	4,169
2022-12-06	$24.50	$24.50	$24.25	$24.27	$24.27	9,198
2022-12-05	$24.40	$24.49	$24.32	$24.46	$24.46	4,366
2022-12-02	$24.65	$24.96	$24.65	$24.96	$24.96	9,828
2022-12-01	$24.84	$24.84	$24.58	$24.62	$24.62	6,455
2022-11-30	$23.99	$24.46	$23.96	$24.23	$24.23	11,563
2022-11-29	$24.10	$24.15	$24.08	$24.08	$24.08	3,159
2022-11-28	$24.43	$24.43	$24.06	$24.06	$24.06	14,708
2022-11-25	$24.54	$24.75	$24.48	$24.75	$24.75	2,931
2022-11-23	$24.46	$24.57	$24.41	$24.57	$24.57	3,467
2022-11-22	$23.79	$23.92	$23.76	$23.84	$23.84	4,723
2022-11-21	$23.42	$23.65	$23.40	$23.49	$23.49	3,047
2022-11-18	$23.72	$23.77	$23.57	$23.58	$23.58	7,442
2022-11-17	$23.43	$23.75	$23.31	$23.75	$23.75	23,276
2022-11-16	$24.05	$24.05	$23.95	$23.98	$23.98	8,261
2022-11-15	$23.85	$23.90	$23.59	$23.69	$23.69	14,025
2022-11-14	$23.60	$23.74	$23.57	$23.59	$23.59	4,211
2022-11-11	$23.72	$24.01	$23.62	$24.01	$24.01	10,427
2022-11-10	$23.35	$23.97	$23.35	$23.97	$23.97	4,482
2022-11-09	$22.72	$22.81	$22.48	$22.59	$22.59	17,224
2022-11-08	$22.63	$23.20	$22.52	$22.61	$22.61	20,685
2022-11-07	$21.99	$22.18	$21.81	$22.10	$22.10	12,807
2022-11-04	$21.13	$21.62	$21.09	$21.62	$21.62	30,082
2022-11-03	$20.90	$20.98	$20.81	$20.90	$20.90	8,799
2022-11-02	$22.13	$22.26	$21.64	$22.26	$22.26	6,396
2022-11-01	$22.17	$22.17	$21.53	$21.53	$21.53	14,948
2022-10-31	$21.71	$21.87	$21.71	$21.77	$21.77	17,426
2022-10-28	$21.24	$21.56	$21.24	$21.53	$21.53	7,521
2022-10-27	$21.32	$21.44	$21.09	$21.09	$21.09	7,000
2022-10-26	$21.99	$22.10	$21.95	$22.00	$22.00	7,872
2022-10-25	$22.29	$22.47	$22.27	$22.44	$22.44	227,261
2022-10-24	$22.05	$22.11	$21.71	$21.86	$21.86	38,185
2022-10-21	$21.36	$21.81	$21.36	$21.81	$21.81	25,637
2022-10-20	$21.53	$21.72	$21.41	$21.66	$21.66	7,944
2022-10-19	$21.55	$22.08	$21.55	$21.96	$21.96	803,523
2022-10-18	$22.12	$22.20	$22.00	$22.20	$22.20	15,218
2022-10-17	$22.47	$22.56	$22.34	$22.48	$22.48	4,528
2022-10-14	$22.23	$22.26	$22.03	$22.23	$22.23	7,871
2022-10-13	$21.64	$22.53	$21.62	$22.25	$22.25	18,580
2022-10-12	$21.44	$21.86	$21.40	$21.64	$21.64	17,148
2022-10-11	$21.70	$21.90	$21.21	$21.29	$21.29	17,070
2022-10-10	$21.66	$21.91	$21.44	$21.65	$21.65	15,568
2022-10-07	$21.04	$21.30	$20.90	$20.98	$20.98	19,609
2022-10-06	$21.43	$21.43	$20.93	$20.93	$20.93	37,859
2022-10-05	$21.33	$21.77	$21.33	$21.75	$21.75	8,345
2022-10-04	$21.76	$22.05	$21.76	$21.94	$21.94	63,017
2022-10-03	$20.89	$21.01	$20.80	$20.91	$20.91	7,069
2022-09-30	$20.64	$21.11	$20.64	$20.82	$20.82	18,153
2022-09-29	$20.50	$20.54	$20.35	$20.36	$20.36	12,811
2022-09-28	$20.01	$20.64	$20.00	$20.63	$20.63	7,982
2022-09-27	$21.23	$21.23	$20.53	$20.81	$20.81	30,589
2022-09-26	$21.05	$21.21	$20.63	$20.81	$20.81	30,628
2022-09-23	$20.72	$20.77	$20.57	$20.57	$20.57	3,993
2022-09-22	$21.74	$22.17	$21.65	$21.85	$21.85	12,212
2022-09-21	$21.45	$21.59	$21.23	$21.51	$21.51	6,486
2022-09-20	$21.73	$21.73	$21.50	$21.50	$21.50	5,545
2022-09-19	$21.41	$22.14	$20.72	$22.14	$22.14	9,044
2022-09-16	$21.91	$22.07	$21.83	$21.85	$21.85	4,256
2022-09-15	$22.13	$22.21	$22.07	$22.07	$22.07	3,241
2022-09-14	$22.24	$22.72	$22.21	$22.36	$22.36	11,101
2022-09-13	$22.83	$22.83	$22.51	$22.51	$22.51	8,370
2022-09-12	$23.19	$23.52	$23.11	$23.11	$23.11	18,457
2022-09-09	$22.70	$22.85	$22.70	$22.85	$22.85	2,247
2022-09-08	$22.00	$22.49	$22.00	$22.43	$22.43	11,591
2022-09-07	$22.01	$22.21	$22.00	$22.21	$22.21	13,009
2022-09-06	$22.52	$22.52	$22.27	$22.27	$22.27	5,324
2022-09-02	$22.79	$22.79	$22.46	$22.55	$22.55	2,599
2022-09-01	$22.55	$22.60	$22.40	$22.60	$22.60	5,455
2022-08-31	$22.98	$23.01	$22.76	$22.89	$22.89	5,560
2022-08-30	$23.28	$23.38	$22.99	$23.38	$23.38	4,772
2022-08-29	$23.02	$23.19	$22.87	$22.91	$22.91	2,432
2022-08-26	$23.05	$23.06	$23.05	$23.05	$23.05	1,700
2022-08-25	$23.76	$23.76	$23.09	$23.19	$23.19	4,212
2022-08-24	$24.17	$24.50	$24.17	$24.47	$24.47	2,548
2022-08-23	$24.11	$24.11	$23.98	$23.98	$23.98	1,826
2022-08-22	$24.03	$24.32	$23.85	$23.85	$23.85	2,278
2022-08-19	$24.87	$24.87	$24.75	$24.75	$24.75	1,781
2022-08-18	$24.73	$24.73	$24.73	$24.73	$24.73	311
2022-08-17	$24.61	$24.73	$24.61	$24.73	$24.73	1,355
2022-08-16	$24.21	$24.70	$24.07	$24.70	$24.70	4,961
2022-08-15	$24.31	$24.71	$24.31	$24.59	$24.59	1,737
2022-08-12	$24.36	$24.62	$24.36	$24.57	$24.57	4,317
2022-08-11	$24.92	$25.02	$24.87	$24.90	$24.90	5,513
2022-08-10	$24.40	$24.50	$24.29	$24.50	$24.50	2,162
2022-08-09	$23.40	$23.57	$23.36	$23.36	$23.36	8,274
2022-08-08	$23.64	$23.78	$23.51	$23.51	$23.51	6,092
2022-08-05	$22.92	$23.02	$22.92	$22.99	$22.99	50,112
2022-08-04	$23.68	$23.69	$23.54	$23.69	$23.69	980
2022-08-03	$23.70	$23.70	$23.62	$23.62	$23.62	1,831
2022-08-02	$24.08	$24.14	$23.81	$24.14	$24.14	1,877
2022-08-01	$24.31	$24.51	$24.31	$24.48	$24.48	3,121
2022-07-29	$24.40	$24.51	$24.40	$24.51	$24.51	1,299
2022-07-28	$23.97	$24.16	$23.97	$24.16	$24.16	2,711
2022-07-27	$23.73	$24.06	$23.54	$24.06	$24.06	8,801
2022-07-26	$23.02	$23.19	$22.93	$23.00	$23.00	65,338
2022-07-25	$23.41	$23.57	$23.32	$23.57	$23.57	1,517
2022-07-22	$23.38	$23.38	$23.18	$23.20	$23.20	1,921
2022-07-21	$23.01	$23.28	$23.00	$23.28	$23.28	9,075
2022-07-20	$23.21	$23.32	$22.94	$23.04	$23.04	15,083
2022-07-19	$23.51	$23.51	$23.27	$23.27	$23.27	5,888
2022-07-18	$23.06	$23.06	$22.76	$22.78	$22.78	9,063
2022-07-15	$22.69	$22.87	$22.69	$22.85	$22.85	3,816
2022-07-14	$22.47	$22.74	$22.34	$22.63	$22.63	7,422
2022-07-13	$22.51	$22.79	$22.51	$22.75	$22.75	7,084
2022-07-12	$22.23	$22.97	$22.23	$22.79	$22.79	13,609
2022-07-11	$22.14	$22.28	$21.76	$22.28	$22.28	7,871
2022-07-08	$22.27	$22.41	$22.04	$22.15	$22.15	9,826
2022-07-07	$22.07	$22.38	$22.07	$22.31	$21.59	35,060
2022-07-06	$22.06	$22.08	$21.40	$21.93	$21.22	451,621
2022-07-05	$21.79	$22.14	$21.72	$21.84	$21.13	354,887
2022-07-01	$22.16	$22.83	$22.16	$22.75	$22.01	19,390
2022-06-30	$21.82	$22.37	$21.82	$22.37	$21.64	8,462
2022-06-29	$21.92	$22.09	$21.88	$22.07	$21.35	10,283
2022-06-28	$22.25	$22.64	$22.02	$22.15	$21.43	10,013
2022-06-27	$22.33	$22.43	$22.28	$22.30	$21.58	7,336
2022-06-24	$22.35	$22.42	$22.22	$22.42	$21.69	12,282
2022-06-23	$21.88	$22.01	$21.74	$21.98	$21.27	10,356
2022-06-22	$21.80	$22.48	$21.80	$22.02	$21.30	22,390
2022-06-21	$22.04	$22.09	$21.92	$22.09	$21.37	5,700
2022-06-17	$22.57	$22.57	$22.17	$22.35	$21.62	40,968
2022-06-16	$21.57	$21.91	$21.48	$21.91	$21.20	21,044
2022-06-15	$21.22	$21.89	$21.07	$21.62	$20.92	18,459
2022-06-14	$20.17	$20.17	$19.83	$20.04	$19.39	11,162
2022-06-13	$20.76	$20.77	$20.42	$20.42	$19.76	12,252
2022-06-10	$21.18	$21.20	$20.92	$21.14	$20.45	8,498
2022-06-09	$22.19	$22.24	$21.97	$22.18	$21.46	12,449
2022-06-08	$22.20	$22.30	$22.06	$22.06	$21.34	9,801
2022-06-07	$21.92	$22.42	$21.92	$22.42	$21.69	24,547
2022-06-06	$22.06	$22.42	$22.01	$22.42	$21.69	8,692
2022-06-03	$20.93	$22.35	$20.93	$21.78	$21.07	9,801
2022-06-02	$21.50	$22.04	$21.50	$21.86	$21.15	28,336
2022-06-01	$21.67	$21.67	$21.09	$21.09	$20.40	27,010
2022-05-31	$21.88	$22.30	$21.88	$22.30	$21.58	20,870
2022-05-27	$22.02	$22.53	$22.00	$22.19	$21.46	23,142
2022-05-26	$22.17	$22.56	$22.17	$22.47	$21.74	24,586
2022-05-25	$21.81	$22.43	$21.81	$22.10	$21.38	20,833
2022-05-24	$21.34	$21.61	$21.29	$21.61	$20.91	34,122
2022-05-23	$21.49	$22.00	$21.35	$21.76	$21.06	16,735
2022-05-20	$21.20	$21.43	$20.56	$21.14	$20.45	8,831
2022-05-19	$20.94	$21.27	$20.94	$21.09	$20.40	15,358
2022-05-18	$21.43	$21.43	$20.94	$20.94	$20.26	11,531
2022-05-17	$22.25	$22.40	$22.19	$22.30	$21.58	23,957
2022-05-16	$21.70	$22.33	$21.70	$21.98	$21.27	12,414
2022-05-13	$21.46	$21.62	$21.34	$21.59	$20.88	35,119
2022-05-12	$20.25	$20.58	$20.25	$20.49	$19.82	76,292
2022-05-11	$19.64	$19.81	$19.30	$19.55	$18.91	23,348
2022-05-10	$19.43	$19.52	$19.18	$19.52	$18.89	76,146
2022-05-09	$18.97	$19.47	$18.97	$19.46	$18.83	42,911
2022-05-06	$19.00	$19.22	$18.89	$19.10	$18.48	25,943
2022-05-05	$20.02	$20.02	$19.45	$19.76	$19.12	19,819
2022-05-04	$19.97	$20.60	$19.90	$20.57	$19.90	27,211
2022-05-03	$20.42	$20.45	$20.12	$20.31	$19.65	57,161
2022-05-02	$21.32	$21.32	$19.88	$20.24	$19.58	37,635
2022-04-29	$20.43	$20.52	$20.32	$20.32	$19.66	28,008
2022-04-28	$20.41	$20.59	$20.12	$20.43	$19.77	38,295
2022-04-27	$20.00	$20.27	$19.87	$20.02	$19.37	55,893
2022-04-26	$20.86	$20.86	$20.05	$20.45	$19.79	97,089
2022-04-25	$20.86	$21.21	$20.67	$21.20	$20.51	70,297
2022-04-22	$20.81	$21.29	$20.62	$20.62	$19.95	11,579
2022-04-21	$21.71	$21.77	$21.34	$21.34	$20.65	728,909
2022-04-20	$20.96	$21.27	$20.96	$21.25	$20.56	42,238
2022-04-19	$20.38	$20.58	$20.28	$20.58	$19.91	46,043
2022-04-18	$20.46	$20.73	$20.41	$20.46	$19.80	27,012
2022-04-14	$20.42	$20.80	$20.39	$20.58	$19.91	18,103
2022-04-13	$20.65	$21.01	$20.65	$20.95	$20.26	23,419
2022-04-12	$20.44	$20.44	$20.06	$20.16	$19.51	35,849
2022-04-11	$20.72	$20.72	$20.41	$20.56	$19.89	18,234
2022-04-08	$20.39	$20.92	$20.34	$20.78	$20.10	34,894
2022-04-07	$20.65	$20.86	$20.52	$20.77	$20.10	52,203
2022-04-06	$20.42	$20.76	$20.42	$20.74	$20.07	48,401
2022-04-05	$20.52	$20.66	$20.28	$20.43	$19.77	73,353
2022-04-04	$20.43	$20.77	$20.40	$20.67	$20.00	30,677
2022-04-01	$20.85	$20.93	$20.46	$20.50	$19.83	19,900
2022-03-31	$20.97	$21.14	$20.86	$20.97	$20.29	30,177
2022-03-30	$21.72	$21.72	$21.28	$21.32	$20.63	39,332
2022-03-29	$22.34	$22.37	$21.73	$22.11	$21.39	106,828
2022-03-28	$20.78	$20.84	$20.56	$20.84	$20.16	57,969
2022-03-25	$21.14	$21.34	$20.95	$21.10	$20.41	24,644
2022-03-24	$21.05	$21.22	$20.86	$20.96	$20.28	17,926
2022-03-23	$21.46	$21.91	$21.34	$21.34	$20.65	18,708
2022-03-22	$22.21	$22.32	$21.52	$22.08	$21.36	19,900
2022-03-21	$22.58	$22.58	$22.08	$22.08	$21.36	19,900
2022-03-18	$21.90	$23.01	$21.87	$22.76	$22.02	112,397
2022-03-17	$21.91	$22.85	$21.91	$22.85	$22.11	309,529
2022-03-16	$21.24	$22.98	$21.24	$22.23	$21.51	24,954
2022-03-15	$21.17	$21.20	$20.44	$20.76	$20.09	72,783
2022-03-14	$21.50	$21.75	$21.13	$21.16	$20.47	32,450
2022-03-11	$21.16	$21.18	$20.79	$20.79	$20.11	31,121
2022-03-10	$20.37	$20.57	$20.02	$20.48	$19.81	34,545
2022-03-09	$20.75	$21.56	$20.46	$20.96	$20.28	161,701
2022-03-08	$19.33	$20.02	$18.99	$19.19	$18.57	54,046
2022-03-07	$20.48	$20.48	$19.11	$19.39	$18.76	39,838
2022-03-04	$21.04	$21.18	$20.55	$20.94	$20.26	16,624
2022-03-03	$21.90	$22.50	$21.01	$21.26	$20.57	40,989
2022-03-02	$22.37	$22.51	$21.84	$22.37	$21.64	22,061
2022-03-01	$24.09	$24.39	$23.38	$23.38	$22.62	53,159
2022-02-28	$26.01	$26.13	$25.10	$25.28	$24.46	20,241
2022-02-25	$28.36	$28.76	$28.32	$28.76	$27.83	20,057
2022-02-24	$26.81	$27.72	$26.70	$27.46	$26.57	24,076
2022-02-23	$30.04	$30.04	$29.05	$29.16	$28.21	10,509
2022-02-22	$30.08	$30.32	$29.42	$29.68	$28.72	14,566
2022-02-18	$33.03	$33.08	$32.80	$32.98	$31.91	17,989
2022-02-17	$32.85	$33.61	$32.85	$33.60	$32.51	66,863
2022-02-16	$33.00	$33.38	$32.92	$33.38	$32.30	8,778
2022-02-15	$33.35	$33.50	$33.14	$33.19	$32.11	6,355
2022-02-14	$32.50	$32.63	$32.37	$32.37	$31.32	16,331
2022-02-11	$34.05	$34.05	$33.71	$33.71	$32.61	3,857
2022-02-10	$34.39	$34.80	$34.12	$34.80	$33.67	2,930
2022-02-09	$34.09	$34.27	$33.97	$34.27	$33.16	2,213
2022-02-08	$33.35	$33.77	$33.23	$33.45	$32.36	8,301
2022-02-07	$33.18	$33.37	$33.13	$33.13	$32.05	35,293
2022-02-04	$34.07	$34.08	$33.45	$33.45	$32.36	11,831
2022-02-03	$33.98	$34.10	$33.88	$33.88	$32.78	8,652
2022-02-02	$34.35	$34.44	$34.16	$34.44	$33.32	3,522
2022-02-01	$33.46	$33.46	$33.06	$33.38	$32.30	11,015
2022-01-31	$32.81	$33.02	$32.75	$32.92	$31.85	6,418
2022-01-28	$32.25	$32.72	$32.25	$32.28	$31.23	4,840
2022-01-27	$32.82	$32.94	$32.45	$32.94	$31.87	9,582
2022-01-26	$32.88	$33.09	$32.26	$32.53	$31.47	21,568
2022-01-25	$33.59	$33.66	$33.02	$33.59	$32.50	9,505
2022-01-24	$33.66	$33.88	$33.37	$33.78	$32.68	5,597
2022-01-21	$35.36	$35.36	$34.90	$35.05	$33.91	46,737
2022-01-20	$35.96	$36.00	$35.40	$35.43	$34.28	12,095
2022-01-19	$35.99	$36.28	$35.89	$36.05	$34.88	4,982
2022-01-18	$35.87	$36.19	$35.87	$36.05	$34.88	4,982
2022-01-14	$36.06	$36.27	$36.06	$36.19	$35.01	22,096
2022-01-13	$37.01	$37.01	$36.54	$36.54	$35.35	6,114
2022-01-12	$36.58	$36.69	$36.44	$36.69	$35.50	2,534
2022-01-11	$36.20	$36.68	$36.13	$36.55	$35.36	3,580
2022-01-10	$36.07	$36.53	$35.96	$36.33	$35.15	10,489
2022-01-07	$35.27	$35.61	$35.27	$35.61	$34.45	5,197
2022-01-06	$35.39	$35.53	$35.38	$35.52	$34.37	5,125
2022-01-05	$35.40	$35.93	$35.40	$35.89	$34.72	5,723
2022-01-04	$35.56	$36.12	$35.56	$35.85	$34.69	5,777
2022-01-03	$34.79	$34.79	$34.48	$34.48	$33.35	3,162
2021-12-31	$35.05	$35.10	$34.53	$34.87	$33.74	3,380
2021-12-30	$34.88	$35.09	$34.73	$34.89	$33.75	4,221
2021-12-29	$34.72	$34.85	$34.72	$34.85	$33.72	12,465
2021-12-28	$34.51	$35.03	$34.51	$34.59	$33.47	7,947
2021-12-27	$34.81	$35.10	$34.16	$34.63	$33.50	3,126
2021-12-23	$33.93	$34.83	$33.93	$34.83	$33.70	7,473
2021-12-22	$33.80	$34.22	$33.68	$34.22	$33.11	10,870
2021-12-21	$33.26	$33.78	$33.16	$33.51	$32.42	12,387
2021-12-20	$32.58	$33.01	$32.50	$33.01	$31.94	11,292
2021-12-17	$33.04	$33.52	$33.04	$33.11	$32.03	32,355
2021-12-16	$33.18	$33.38	$32.74	$32.93	$31.86	29,705
2021-12-15	$32.67	$32.96	$32.46	$32.63	$31.57	5,473
2021-12-14	$32.77	$32.88	$32.39	$32.40	$31.35	14,538
2021-12-13	$32.40	$32.47	$31.83	$32.04	$31.00	7,903
2021-12-10	$32.52	$33.07	$32.38	$32.50	$31.44	5,721
2021-12-09	$32.61	$32.61	$32.35	$32.53	$31.47	13,728
2021-12-08	$32.44	$32.69	$32.40	$32.68	$31.62	16,064
2021-12-07	$32.81	$33.03	$32.61	$32.71	$31.65	17,439
2021-12-06	$32.15	$32.51	$32.15	$32.51	$31.45	10,409
2021-12-03	$31.66	$31.66	$30.99	$31.48	$30.46	8,314
2021-12-02	$31.60	$32.02	$31.55	$31.74	$30.70	27,400
2021-12-01	$31.64	$31.64	$31.03	$31.30	$30.28	14,994
2021-11-30	$30.86	$30.92	$30.55	$30.89	$29.89	27,408
2021-11-29	$31.42	$31.42	$31.18	$31.25	$30.23	8,058
2021-11-26	$31.53	$31.57	$30.96	$31.14	$30.13	33,670
2021-11-24	$32.57	$32.87	$32.55	$32.87	$31.80	1,987
2021-11-23	$32.81	$32.93	$32.77	$32.81	$31.74	4,978
2021-11-22	$33.10	$33.55	$32.90	$32.90	$31.83	3,200
2021-11-19	$33.34	$33.40	$33.09	$33.20	$32.12	6,384
2021-11-18	$33.77	$34.03	$33.52	$34.03	$32.92	6,467
2021-11-17	$34.01	$34.45	$34.01	$34.27	$33.16	5,622
2021-11-16	$34.67	$35.16	$34.42	$34.42	$33.30	6,057
2021-11-15	$34.49	$34.53	$34.39	$34.39	$33.27	6,288
2021-11-12	$34.82	$34.99	$34.66	$34.68	$33.55	4,592
2021-11-11	$34.80	$35.09	$34.80	$35.09	$33.95	4,544
2021-11-10	$34.77	$34.91	$34.53	$34.57	$33.45	3,838
2021-11-09	$34.73	$35.24	$34.67	$34.85	$33.72	19,035
2021-11-08	$34.74	$35.09	$34.74	$35.09	$33.95	3,511
2021-11-05	$34.77	$35.13	$34.77	$35.13	$33.99	1,706
2021-11-04	$35.08	$35.49	$34.71	$34.90	$33.77	29,443
2021-11-03	$34.22	$34.61	$34.22	$34.61	$33.49	2,148
2021-11-02	$35.50	$36.13	$35.32	$35.68	$34.52	5,007
2021-11-01	$34.97	$35.69	$34.97	$35.68	$34.52	5,007
2021-10-29	$34.69	$34.92	$34.69	$34.92	$33.78	918
2021-10-28	$34.68	$35.10	$34.68	$34.93	$33.80	2,213
2021-10-27	$34.26	$34.74	$33.92	$34.22	$33.11	2,294
2021-10-26	$34.20	$34.93	$34.20	$34.93	$33.80	2,988
2021-10-25	$34.09	$34.12	$33.94	$34.12	$33.01	987
2021-10-22	$34.00	$34.58	$33.87	$34.58	$33.46	3,367
2021-10-21	$34.00	$34.00	$33.84	$33.84	$32.74	2,372
2021-10-20	$34.45	$34.77	$34.42	$34.77	$33.64	3,095
2021-10-19	$33.91	$34.40	$33.91	$34.40	$33.28	4,019
2021-10-18	$33.72	$34.02	$33.72	$33.81	$32.71	4,602
2021-10-15	$34.62	$35.15	$34.60	$35.12	$33.98	2,412
2021-10-14	$34.57	$35.18	$34.57	$35.13	$33.99	3,262
2021-10-13	$34.16	$35.06	$34.04	$34.40	$33.28	5,896
2021-10-12	$33.79	$34.64	$33.68	$34.29	$33.18	14,798
2021-10-11	$32.42	$32.96	$32.42	$32.96	$31.89	3,336
2021-10-08	$32.92	$33.18	$32.81	$33.14	$32.06	1,451
2021-10-07	$32.51	$33.34	$32.45	$32.93	$31.86	4,682
2021-10-06	$32.18	$33.07	$32.18	$33.07	$32.00	3,592
2021-10-05	$32.64	$33.42	$32.64	$33.42	$32.33	11,644
2021-10-04	$32.61	$32.61	$32.51	$32.59	$31.53	2,848
2021-10-01	$32.45	$33.26	$32.45	$33.26	$32.18	1,832
2021-09-30	$32.20	$32.77	$32.16	$32.77	$31.71	10,701
2021-09-29	$32.43	$33.09	$32.40	$32.40	$31.35	4,530
2021-09-28	$32.46	$32.70	$31.96	$32.64	$31.57	78,303
2021-09-27	$33.68	$34.31	$33.68	$33.84	$32.74	4,711
2021-09-24	$34.00	$34.00	$33.70	$33.71	$32.61	2,281
2021-09-23	$34.18	$34.82	$34.18	$34.43	$33.31	2,050
2021-09-22	$34.06	$34.54	$34.06	$34.27	$33.15	3,207
2021-09-21	$34.07	$34.71	$33.93	$34.70	$33.57	5,205
2021-09-20	$33.20	$33.23	$32.99	$33.23	$32.15	5,436
2021-09-17	$34.22	$34.22	$33.47	$33.47	$32.38	3,339
2021-09-16	$34.67	$34.82	$34.44	$34.82	$33.69	1,022
2021-09-15	$34.10	$34.57	$34.03	$34.34	$33.22	2,514
2021-09-14	$34.04	$34.04	$33.74	$33.74	$32.64	4,710
2021-09-13	$33.84	$34.60	$33.84	$34.60	$33.48	2,421
2021-09-10	$33.95	$34.00	$33.79	$33.79	$32.69	22,123
2021-09-09	$34.72	$34.76	$34.50	$34.50	$33.38	10,442
2021-09-08	$35.55	$36.10	$35.55	$36.10	$34.93	2,347
2021-09-07	$35.85	$36.02	$35.85	$36.02	$34.85	723
2021-09-03	$36.45	$36.45	$36.45	$36.45	$35.27	1,225
2021-09-02	$36.26	$36.96	$36.26	$36.84	$35.64	46,862
2021-09-01	$36.60	$37.03	$36.60	$37.03	$35.83	3,069
2021-08-31	$36.13	$36.20	$36.13	$36.20	$35.02	581
2021-08-30	$36.04	$36.20	$36.04	$36.20	$35.02	2,873
2021-08-27	$35.97	$36.16	$35.97	$36.16	$34.99	639
2021-08-26	$36.09	$36.09	$36.09	$36.09	$34.91	273
2021-08-25	$36.05	$36.30	$36.05	$36.09	$34.91	3,289
2021-08-24	$35.99	$36.36	$35.99	$35.99	$34.82	3,939
2021-08-23	$36.43	$36.63	$36.43	$36.63	$35.44	626
2021-08-20	$36.31	$36.48	$35.99	$36.48	$35.29	2,239
2021-08-19	$36.65	$36.65	$36.31	$36.31	$35.13	3,122
2021-08-18	$37.00	$37.01	$36.98	$37.01	$35.81	3,095
2021-08-17	$37.14	$37.32	$36.93	$36.93	$35.73	3,313
2021-08-16	$37.44	$37.44	$37.44	$37.44	$36.22	407
2021-08-13	$36.93	$37.48	$36.93	$37.48	$36.26	3,936
2021-08-12	$36.70	$36.70	$36.55	$36.56	$35.37	1,375
2021-08-11	$37.15	$37.15	$37.15	$37.15	$35.94	161
2021-08-10	$37.14	$37.16	$37.13	$37.15	$35.94	3,397
2021-08-09	$38.01	$38.01	$38.01	$38.01	$36.78	175
2021-08-06	$38.01	$38.01	$38.01	$38.01	$36.78	521
2021-08-05	$38.67	$38.67	$38.67	$38.67	$37.41	325
2021-08-04	$39.03	$39.03	$38.99	$38.99	$37.72	812
2021-08-03	$38.58	$39.23	$38.38	$38.58	$37.33	143,190
2021-08-02	$38.09	$38.09	$38.09	$38.09	$36.86	172
2021-07-30	$38.13	$38.13	$38.13	$38.13	$36.89	113
2021-07-29	$38.13	$38.13	$38.13	$38.13	$36.89	628
2021-07-28	$37.72	$37.72	$37.72	$37.72	$36.49	2,367
2021-07-27	$37.48	$37.67	$37.48	$37.67	$36.44	651
2021-07-26	$37.27	$37.37	$37.26	$37.37	$36.16	993
2021-07-23	$37.44	$37.44	$37.14	$37.14	$35.93	7,767
2021-07-22	$36.98	$37.00	$36.97	$36.97	$35.77	2,615
2021-07-21	$36.59	$36.59	$36.30	$36.30	$35.12	379
2021-07-20	$35.06	$35.27	$35.06	$35.06	$33.92	585
2021-07-19	$35.19	$35.22	$35.17	$35.17	$34.03	749
2021-07-16	$36.41	$36.41	$36.41	$36.41	$35.23	197
2021-07-15	$36.63	$36.68	$36.37	$36.37	$35.18	1,325
2021-07-14	$35.95	$35.95	$35.95	$35.95	$34.78	50
2021-07-13	$35.71	$35.95	$35.71	$35.95	$34.78	988
2021-07-12	$34.73	$34.73	$34.73	$34.73	$33.60	130
2021-07-09	$34.73	$34.73	$34.73	$34.73	$33.60	12
2021-07-08	$34.93	$34.93	$34.73	$34.73	$33.60	771
2021-07-07	$37.08	$37.08	$36.50	$36.50	$34.54	510
2021-07-06	$36.01	$36.77	$35.89	$35.89	$33.96	1,770
2021-07-02	$36.25	$36.36	$36.22	$36.22	$34.27	3,724
2021-07-01	$36.51	$36.51	$36.51	$36.51	$34.55	252
2021-06-30	$36.30	$36.30	$36.13	$36.13	$34.19	674
2021-06-29	$36.75	$36.80	$36.36	$36.36	$34.41	409
2021-06-28	$37.03	$37.19	$37.03	$37.15	$35.16	2,261
2021-06-25	$37.15	$37.41	$37.15	$37.18	$35.18	736
2021-06-24	$37.36	$37.36	$37.36	$37.36	$35.36	3,578
2021-06-23	$37.37	$37.37	$37.35	$37.36	$35.36	2,573
2021-06-22	$37.20	$37.32	$37.20	$37.32	$35.32	726
2021-06-21	$36.98	$36.98	$36.98	$36.98	$35.00	2,297
2021-06-18	$36.61	$36.84	$36.42	$36.84	$34.86	1,213
2021-06-17	$37.08	$37.08	$37.08	$37.08	$35.09	177
2021-06-16	$37.66	$37.66	$37.42	$37.42	$35.41	496
2021-06-15	$37.33	$37.41	$37.30	$37.30	$35.30	1,112
2021-06-14	$37.18	$37.18	$37.18	$37.18	$35.19	63
2021-06-11	$37.18	$37.18	$37.18	$37.18	$35.19	424
2021-06-10	$37.41	$37.63	$37.41	$37.63	$35.61	369
2021-06-09	$37.19	$37.19	$37.19	$37.19	$35.20	68
2021-06-08	$37.19	$37.19	$37.19	$37.19	$35.20	493
2021-06-07	$37.10	$37.10	$37.10	$37.10	$35.11	502
2021-06-04	$37.00	$37.00	$37.00	$37.00	$35.02	222
2021-06-03	$36.76	$36.88	$36.76	$36.88	$34.90	2,147
2021-06-02	$37.11	$37.23	$37.00	$37.23	$35.23	1,221
2021-06-01	$36.33	$36.33	$36.33	$36.33	$34.38	21
2021-05-28	$36.34	$36.34	$36.33	$36.33	$34.38	2,125
2021-05-27	$36.50	$36.50	$36.43	$36.43	$34.48	503
2021-05-26	$36.18	$36.28	$36.18	$36.28	$34.33	2,419
2021-05-25	$35.76	$35.82	$35.76	$35.81	$33.89	1,657
2021-05-24	$35.93	$35.93	$35.93	$35.93	$34.00	10,788
2021-05-21	$36.11	$36.11	$35.90	$35.92	$33.99	2,572
2021-05-20	$36.09	$36.62	$36.09	$36.62	$34.66	1,572
2021-05-19	$35.46	$35.51	$35.36	$35.51	$33.61	1,282
2021-05-18	$35.62	$36.04	$35.62	$36.04	$34.11	646
2021-05-17	$35.36	$35.36	$35.36	$35.36	$33.46	293
2021-05-14	$35.31	$35.51	$35.18	$35.29	$33.40	5,109
2021-05-13	$36.16	$36.16	$36.16	$36.16	$34.22	69
2021-05-12	$35.58	$36.16	$35.46	$36.16	$34.22	3,528
2021-05-11	$34.90	$34.90	$34.90	$34.90	$33.03	282
2021-05-10	$36.10	$36.24	$36.10	$36.17	$34.23	603
2021-05-07	$35.29	$35.37	$35.29	$35.37	$33.47	910
2021-05-06	$35.12	$35.26	$34.98	$35.26	$33.36	1,757
2021-05-05	$34.85	$34.85	$34.85	$34.85	$32.98	165
2021-05-04	$34.25	$34.25	$34.25	$34.25	$32.41	2,841
2021-05-03	$34.34	$34.34	$34.34	$34.34	$32.50	15
2021-04-30	$34.89	$34.89	$34.31	$34.34	$32.50	5,770
2021-04-29	$35.17	$35.17	$35.09	$35.09	$33.21	6,722
2021-04-28	$34.96	$34.96	$34.96	$34.96	$33.08	1,056
2021-04-27	$34.43	$34.43	$34.43	$34.43	$32.58	223
2021-04-26	$34.43	$34.43	$34.43	$34.43	$32.58	164
2021-04-23	$35.04	$35.04	$35.04	$35.04	$33.16	291
2021-04-22	$35.05	$35.05	$34.93	$34.93	$33.06	645
2021-04-21	$34.78	$34.78	$34.78	$34.78	$32.91	150
2021-04-20	$34.81	$34.81	$34.81	$34.81	$32.94	0
2021-04-19	$34.81	$34.81	$34.81	$34.81	$32.94	486
2021-04-16	$34.24	$34.72	$34.24	$34.72	$32.86	1,692
2021-04-15	$33.84	$33.84	$33.84	$33.84	$32.02	10
2021-04-14	$33.84	$33.84	$33.84	$33.84	$32.02	480
2021-04-13	$33.64	$33.88	$33.64	$33.81	$32.00	1,537
2021-04-12	$33.61	$33.61	$33.61	$33.61	$31.81	1,222
2021-04-09	$33.15	$33.15	$33.15	$33.15	$31.37	1,330
2021-04-08	$32.98	$32.98	$32.98	$32.98	$31.21	302
2021-04-07	$32.45	$32.55	$32.45	$32.54	$30.79	754
2021-04-06	$32.00	$32.46	$31.97	$32.41	$30.67	1,380
2021-04-05	$31.00	$31.00	$31.00	$31.00	$29.34	124
2021-04-01	$31.86	$32.08	$31.86	$32.08	$30.36	1,196
2021-03-31	$31.88	$31.88	$31.88	$31.88	$30.17	771
2021-03-30	$31.71	$32.20	$31.71	$32.12	$30.40	3,073
2021-03-29	$31.97	$32.13	$31.97	$32.13	$30.41	1,326
2021-03-26	$31.74	$31.75	$31.74	$31.75	$30.05	375
2021-03-25	$31.34	$31.34	$31.34	$31.34	$29.66	218
2021-03-24	$31.00	$31.01	$31.00	$31.01	$29.35	438
2021-03-23	$31.45	$31.45	$31.45	$31.45	$29.76	393
2021-03-22	$31.50	$31.50	$31.50	$31.50	$29.81	2
2021-03-19	$31.47	$31.50	$31.29	$31.50	$29.81	1,393
2021-03-18	$32.19	$32.19	$31.85	$31.85	$30.14	1,087
2021-03-17	$32.58	$32.58	$32.52	$32.58	$30.83	792
2021-03-16	$32.89	$32.99	$32.86	$32.86	$31.10	7,024
2021-03-15	$32.97	$32.97	$32.88	$32.90	$31.13	2,127
2021-03-12	$32.59	$32.59	$32.59	$32.59	$30.84	301
2021-03-11	$32.90	$32.90	$32.90	$32.90	$31.14	480
2021-03-10	$32.87	$32.87	$32.87	$32.87	$31.10	261
2021-03-09	$32.32	$32.32	$32.32	$32.32	$30.59	134
2021-03-08	$32.24	$32.40	$32.24	$32.32	$30.59	2,013
2021-03-05	$32.27	$32.27	$32.27	$32.27	$30.54	186
2021-03-04	$32.02	$32.02	$31.63	$31.63	$29.93	742
2021-03-03	$31.65	$31.65	$31.64	$31.64	$29.94	506
2021-03-02	$31.69	$31.78	$31.58	$31.68	$29.98	4,411
2021-03-01	$31.52	$31.89	$31.52	$31.84	$30.13	1,313
2021-02-26	$31.27	$31.32	$31.10	$31.10	$29.43	4,160
2021-02-25	$32.50	$32.50	$31.99	$31.99	$30.27	5,806
2021-02-24	$32.53	$32.53	$32.53	$32.53	$30.79	1,191
2021-02-23	$32.27	$32.78	$32.25	$32.78	$31.02	13,930
2021-02-22	$32.04	$32.29	$32.04	$32.29	$30.56	3,896
2021-02-19	$32.56	$32.64	$32.34	$32.38	$30.64	3,141
2021-02-18	$32.64	$32.64	$32.64	$32.64	$30.89	1,655
2021-02-17	$32.33	$32.64	$32.33	$32.64	$30.89	1,655
2021-02-16	$32.88	$32.98	$32.88	$32.98	$31.21	1,512
2021-02-12	$32.86	$32.88	$32.86	$32.88	$31.11	1,287
2021-02-11	$32.93	$32.93	$32.50	$32.59	$30.84	2,017
2021-02-10	$31.33	$31.69	$31.33	$31.56	$29.87	2,440
2021-02-09	$31.51	$31.59	$31.46	$31.56	$29.87	2,440
2021-02-08	$31.42	$31.72	$31.42	$31.72	$30.02	1,482
2021-02-05	$30.73	$30.99	$30.73	$30.99	$29.32	643
2021-02-04	$30.10	$30.10	$29.98	$29.98	$28.37	1,296
2021-02-03	$30.18	$30.18	$29.79	$30.04	$28.43	2,204
2021-02-02	$30.45	$30.53	$30.35	$30.53	$28.89	3,553
2021-02-01	$29.93	$30.06	$29.93	$30.06	$28.44	1,431
2021-01-29	$29.78	$30.02	$29.45	$29.76	$28.16	5,170
2021-01-28	$29.97	$30.21	$29.97	$30.11	$28.49	1,950
2021-01-27	$29.57	$29.64	$29.27	$29.41	$27.83	31,539
2021-01-26	$30.75	$30.93	$30.72	$30.92	$29.26	2,059
2021-01-25	$30.41	$30.61	$30.41	$30.61	$28.97	710
2021-01-22	$31.03	$31.05	$31.02	$31.05	$29.38	4,508
2021-01-21	$31.77	$31.79	$31.77	$31.77	$30.07	1,596
2021-01-20	$31.41	$31.46	$31.16	$31.46	$29.77	3,013
2021-01-19	$31.61	$31.62	$31.43	$31.52	$29.83	2,219
2021-01-15	$31.37	$31.37	$31.26	$31.26	$29.58	464
2021-01-14	$31.88	$31.94	$31.81	$31.89	$30.18	3,263
2021-01-13	$31.70	$31.73	$31.70	$31.71	$30.01	708
2021-01-12	$32.00	$32.16	$32.00	$32.16	$30.44	1,740
2021-01-11	$31.91	$31.91	$31.66	$31.79	$30.08	5,100
2021-01-08	$33.12	$33.12	$32.69	$33.08	$31.31	4,994
2021-01-07	$32.60	$32.61	$32.28	$32.61	$30.86	2,568
2021-01-06	$33.03	$33.35	$32.64	$33.35	$31.56	3,990
2021-01-05	$32.47	$32.73	$32.22	$32.34	$30.61	4,755
2021-01-04	$32.42	$32.68	$31.83	$32.26	$30.52	3,371
2020-12-31	$32.81	$32.81	$32.31	$32.48	$30.74	1,827
2020-12-30	$32.85	$32.93	$32.81	$32.82	$31.05	1,200
2020-12-29	$32.93	$33.43	$32.64	$33.43	$31.64	4,382
2020-12-28	$32.62	$32.62	$32.62	$32.62	$30.87	264
2020-12-24	$33.10	$33.10	$32.58	$32.62	$30.87	6,628
2020-12-23	$32.22	$32.42	$31.95	$32.26	$30.53	24,372
2020-12-22	$31.25	$31.62	$31.25	$31.61	$29.91	3,821
2020-12-21	$30.95	$31.59	$30.91	$31.54	$29.84	2,183
2020-12-18	$32.04	$32.38	$32.04	$32.23	$30.50	28,532
2020-12-17	$31.94	$32.19	$31.94	$32.19	$30.46	1,005
2020-12-16	$31.88	$31.99	$31.88	$31.99	$30.27	2,798
2020-12-15	$31.09	$31.73	$31.09	$31.73	$30.02	2,510
2020-12-14	$31.28	$31.28	$31.03	$31.03	$29.36	1,437
2020-12-11	$30.41	$30.64	$30.33	$30.59	$28.94	3,071
2020-12-10	$30.87	$31.12	$30.74	$30.98	$29.32	18,822
2020-12-09	$30.83	$30.85	$30.63	$30.63	$28.98	2,904
2020-12-08	$30.43	$30.61	$30.43	$30.48	$28.85	2,219
2020-12-07	$30.84	$31.05	$30.84	$30.90	$29.24	13,064
2020-12-04	$30.83	$31.13	$30.83	$31.11	$29.44	9,404
2020-12-03	$30.34	$30.99	$30.34	$30.88	$29.22	7,761
2020-12-02	$29.81	$30.34	$29.76	$30.34	$28.71	2,701
2020-12-01	$29.18	$29.82	$29.16	$29.82	$28.22	24,298
2020-11-30	$28.99	$28.99	$28.73	$28.78	$27.24	7,811
2020-11-27	$29.15	$29.15	$29.15	$29.15	$27.59	451
2020-11-25	$29.21	$29.46	$29.21	$29.44	$27.86	8,637
2020-11-24	$29.50	$29.50	$29.50	$29.50	$27.92	1,948
2020-11-23	$29.42	$29.42	$29.27	$29.41	$27.83	3,548
2020-11-20	$29.77	$29.77	$29.60	$29.63	$28.04	3,798
2020-11-19	$29.48	$30.00	$29.48	$30.00	$28.39	928
2020-11-18	$30.16	$30.16	$29.96	$29.96	$28.35	2,988
2020-11-17	$29.98	$30.07	$29.98	$30.06	$28.45	4,583
2020-11-16	$30.29	$30.29	$29.81	$29.92	$28.32	57,417
2020-11-13	$29.33	$29.33	$29.33	$29.33	$27.76	693
2020-11-12	$29.25	$29.27	$28.87	$29.04	$27.48	4,923
2020-11-11	$28.67	$29.01	$28.67	$28.80	$27.26	3,206
2020-11-10	$28.01	$28.37	$27.98	$28.18	$26.67	17,423
2020-11-09	$27.63	$27.78	$27.08	$27.14	$25.68	54,165
2020-11-06	$23.98	$24.15	$23.82	$23.96	$22.67	79,910
2020-11-05	$23.79	$24.06	$23.79	$24.06	$22.77	13,141
2020-11-04	$23.75	$23.81	$23.56	$23.64	$22.37	13,525
2020-11-03	$23.01	$23.15	$22.86	$23.02	$21.79	11,401
2020-11-02	$22.85	$22.85	$22.54	$22.70	$21.48	15,735
2020-10-30	$22.59	$22.75	$22.59	$22.64	$21.42	3,752
2020-10-29	$23.18	$23.18	$22.83	$22.99	$21.76	8,925
2020-10-28	$23.61	$23.75	$23.30	$23.30	$22.05	5,250
2020-10-27	$24.60	$24.86	$24.60	$24.74	$23.41	4,474
2020-10-26	$25.60	$25.90	$25.32	$25.90	$24.51	9,796
2020-10-23	$25.68	$25.76	$25.68	$25.75	$24.37	2,356
2020-10-22	$25.54	$25.56	$25.48	$25.56	$24.18	2,961
2020-10-21	$25.26	$25.44	$25.05	$25.25	$23.89	2,682
2020-10-20	$25.40	$25.58	$25.34	$25.58	$24.21	5,308
2020-10-19	$24.98	$24.98	$24.67	$24.75	$23.42	5,309
2020-10-16	$24.76	$24.94	$24.73	$24.94	$23.60	6,769
2020-10-15	$24.48	$24.90	$24.48	$24.63	$23.31	2,370
2020-10-14	$25.14	$25.23	$25.00	$25.20	$23.85	30,434
2020-10-13	$25.00	$25.09	$24.98	$25.06	$23.72	9,784
2020-10-12	$25.50	$25.82	$25.48	$25.82	$24.44	16,408
2020-10-09	$25.28	$25.36	$25.28	$25.36	$24.00	5,288
2020-10-08	$25.25	$25.33	$25.25	$25.33	$23.97	1,110
2020-10-07	$25.29	$25.33	$25.25	$25.25	$23.90	763
2020-10-06	$25.44	$25.44	$25.06	$25.06	$23.72	2,494
2020-10-05	$25.44	$25.60	$25.44	$25.60	$24.22	901
2020-10-02	$25.14	$25.37	$25.10	$25.36	$24.00	1,237
2020-10-01	$25.37	$25.38	$25.11	$25.11	$23.76	3,071
2020-09-30	$24.89	$24.95	$24.62	$24.67	$23.35	5,266
2020-09-29	$24.83	$24.83	$24.59	$24.64	$23.32	2,169
2020-09-28	$25.16	$25.42	$25.13	$25.39	$24.03	4,489
2020-09-25	$24.45	$24.79	$24.45	$24.79	$23.46	1,824
2020-09-24	$24.82	$25.11	$24.56	$24.61	$23.29	3,257
2020-09-23	$25.29	$25.29	$24.79	$24.84	$23.50	12,230
2020-09-22	$24.80	$24.98	$24.65	$24.98	$23.64	4,660
2020-09-21	$24.79	$25.02	$24.54	$25.02	$23.68	11,713
2020-09-18	$26.09	$26.61	$25.90	$26.60	$25.17	29,075
2020-09-17	$26.64	$26.64	$26.64	$26.64	$25.21	1,105
2020-09-16	$26.94	$26.94	$26.89	$26.89	$25.45	700
2020-09-15	$26.63	$26.76	$26.63	$26.76	$25.32	2,846
2020-09-14	$26.72	$26.72	$26.64	$26.67	$25.24	1,490
2020-09-11	$26.53	$26.53	$26.36	$26.36	$24.95	1,742
2020-09-10	$26.63	$27.21	$26.25	$26.37	$24.96	16,692
2020-09-09	$27.03	$27.09	$26.90	$27.09	$25.64	3,330
2020-09-08	$26.54	$26.91	$26.54	$26.91	$25.47	2,268
2020-09-04	$26.99	$27.41	$26.34	$27.40	$25.93	7,535
2020-09-03	$27.38	$27.38	$26.83	$26.83	$25.39	3,024
2020-09-02	$26.70	$27.02	$26.70	$27.02	$25.57	2,278
2020-09-01	$26.41	$26.41	$26.31	$26.36	$24.95	4,235
2020-08-31	$26.53	$26.80	$26.53	$26.75	$25.32	4,855
2020-08-28	$26.59	$26.65	$26.55	$26.64	$25.21	1,834
2020-08-27	$26.76	$26.76	$26.49	$26.52	$25.10	9,812
2020-08-26	$26.34	$26.53	$26.13	$26.36	$24.94	2,870
2020-08-25	$26.35	$26.38	$25.99	$26.32	$24.91	3,152
2020-08-24	$26.42	$26.60	$26.41	$26.59	$25.16	3,422
2020-08-21	$26.47	$26.47	$26.35	$26.46	$25.04	1,912
2020-08-20	$27.16	$27.28	$27.05	$27.20	$25.74	3,508
2020-08-19	$27.72	$27.72	$27.35	$27.43	$25.96	8,621
2020-08-18	$27.88	$28.12	$27.76	$28.12	$26.61	2,539
2020-08-17	$27.51	$27.51	$27.51	$27.51	$26.03	128
2020-08-14	$27.61	$27.61	$27.51	$27.51	$26.03	755
2020-08-13	$27.82	$27.96	$27.81	$27.95	$26.45	2,003
2020-08-12	$27.88	$28.10	$27.82	$27.86	$26.37	6,363
2020-08-11	$28.30	$28.30	$27.95	$27.96	$26.46	10,491
2020-08-10	$27.17	$27.38	$27.17	$27.38	$25.91	1,202
2020-08-07	$27.47	$28.04	$27.47	$27.69	$26.20	1,327
2020-08-06	$28.52	$28.93	$28.49	$28.93	$27.38	1,331
2020-08-05	$28.60	$28.99	$28.55	$28.80	$27.25	3,545
2020-08-04	$26.16	$27.05	$26.16	$27.05	$25.60	6,374
2020-08-03	$26.38	$26.49	$26.29	$26.29	$24.88	1,110
2020-07-31	$26.85	$26.85	$26.85	$26.85	$25.41	520
2020-07-30	$26.41	$26.75	$26.30	$26.69	$25.26	2,575
2020-07-29	$26.58	$26.91	$26.55	$26.67	$25.24	1,619
2020-07-28	$26.38	$27.16	$26.36	$26.80	$25.36	6,401
2020-07-27	$26.07	$26.18	$26.07	$26.17	$24.77	2,272
2020-07-24	$26.05	$26.54	$26.05	$26.27	$24.86	3,610
2020-07-23	$26.15	$26.22	$25.82	$25.82	$24.44	3,650
2020-07-22	$26.11	$26.23	$26.07	$26.23	$24.82	1,258
2020-07-21	$26.45	$26.67	$26.36	$26.36	$24.95	12,936
2020-07-20	$25.93	$26.20	$25.93	$26.20	$24.79	1,647
2020-07-17	$26.26	$26.34	$26.23	$26.34	$24.93	21,858
2020-07-16	$25.99	$26.85	$25.99	$26.85	$25.41	3,281
2020-07-15	$26.66	$26.81	$26.66	$26.81	$25.37	5,413
2020-07-14	$25.36	$25.63	$25.31	$25.63	$24.26	2,043
2020-07-13	$26.14	$26.14	$25.54	$25.55	$24.18	4,605
2020-07-10	$25.79	$25.80	$25.60	$25.67	$24.29	2,845
2020-07-09	$25.60	$25.60	$25.29	$25.40	$24.04	7,444
2020-07-08	$25.55	$25.83	$25.55	$25.60	$24.23	1,991
2020-07-07	$24.71	$25.26	$24.71	$24.91	$23.57	13,479
2020-07-06	$24.55	$24.62	$24.49	$24.56	$23.24	4,778
2020-07-02	$25.20	$25.29	$24.62	$24.67	$23.35	9,831
2020-07-01	$24.31	$26.34	$24.31	$25.39	$24.03	7,884
2020-06-30	$24.76	$25.50	$24.76	$25.30	$23.34	4,670
2020-06-29	$25.31	$25.35	$25.10	$25.29	$23.33	2,319
2020-06-26	$25.18	$25.56	$25.16	$25.36	$23.39	3,811
2020-06-25	$25.20	$25.39	$25.12	$25.39	$23.42	5,802
2020-06-24	$26.00	$26.00	$25.82	$25.82	$23.82	606
2020-06-23	$26.69	$26.76	$26.54	$26.65	$24.58	4,216
2020-06-22	$25.71	$26.48	$25.71	$25.96	$23.94	4,905
2020-06-19	$26.55	$26.55	$25.57	$25.80	$23.80	2,358
2020-06-18	$26.02	$26.15	$25.92	$26.04	$24.02	2,439
2020-06-17	$26.61	$26.70	$26.36	$26.45	$24.40	3,309
2020-06-16	$26.50	$26.78	$26.45	$26.45	$24.40	6,298
2020-06-15	$25.48	$26.25	$25.48	$26.16	$24.13	5,784
2020-06-12	$26.02	$26.02	$25.48	$25.63	$23.64	2,794
2020-06-11	$27.00	$27.00	$25.07	$25.07	$23.12	3,176
2020-06-10	$27.05	$27.40	$27.00	$27.21	$25.10	2,712
2020-06-09	$27.13	$27.56	$27.00	$27.55	$25.41	4,769
2020-06-08	$27.91	$28.42	$27.83	$28.42	$26.21	4,330
2020-06-05	$27.56	$27.62	$27.39	$27.49	$25.36	3,004
2020-06-04	$26.35	$26.73	$26.35	$26.42	$24.37	9,565
2020-06-03	$26.67	$27.15	$26.67	$27.15	$25.04	4,273
2020-06-02	$26.52	$26.61	$25.90	$25.93	$23.92	13,867
2020-06-01	$25.65	$25.86	$25.65	$25.82	$23.82	2,601
2020-05-29	$25.37	$25.47	$24.85	$25.10	$23.15	22,347
2020-05-28	$25.77	$25.81	$25.36	$25.37	$23.40	9,519
2020-05-27	$24.19	$25.13	$24.19	$24.96	$23.02	31,835
2020-05-26	$23.72	$23.75	$23.29	$23.42	$21.60	5,984
2020-05-22	$22.80	$23.11	$22.69	$22.98	$21.20	9,112
2020-05-21	$22.92	$22.92	$22.56	$22.61	$20.85	7,999
2020-05-20	$22.92	$23.16	$22.60	$22.85	$21.08	17,941
2020-05-19	$22.50	$23.16	$22.35	$22.54	$20.79	58,778
2020-05-18	$22.88	$23.04	$22.88	$23.03	$21.24	11,062
2020-05-15	$22.05	$22.39	$21.86	$21.98	$20.27	9,718
2020-05-14	$21.46	$22.02	$21.42	$22.02	$20.31	12,558
2020-05-13	$22.73	$22.73	$22.03	$22.03	$20.32	8,482
2020-05-12	$22.89	$23.10	$22.61	$22.67	$20.91	43,266
2020-05-11	$23.05	$23.30	$23.00	$23.05	$21.26	14,496
2020-05-08	$23.73	$23.77	$23.53	$23.77	$21.92	6,437
2020-05-07	$23.05	$23.83	$22.97	$23.47	$21.65	42,729
2020-05-06	$23.90	$24.00	$23.60	$23.74	$21.90	12,393
2020-05-05	$24.13	$24.55	$23.99	$23.99	$22.13	12,178
2020-05-04	$24.18	$24.63	$23.77	$24.28	$22.39	11,488
2020-05-01	$24.97	$25.39	$24.73	$25.07	$23.12	6,266
2020-04-30	$25.18	$25.91	$25.18	$25.29	$23.33	34,477
2020-04-29	$26.19	$26.61	$26.19	$26.37	$24.32	4,829
2020-04-28	$25.99	$26.07	$25.41	$25.41	$23.44	26,929
2020-04-27	$24.88	$25.49	$24.88	$25.05	$23.11	40,817
2020-04-24	$24.05	$24.92	$24.03	$24.82	$22.89	25,783
2020-04-23	$23.87	$24.42	$23.86	$24.19	$22.31	24,595
2020-04-22	$23.66	$24.19	$23.58	$24.06	$22.19	15,147
2020-04-21	$23.45	$23.62	$22.85	$23.01	$21.22	45,759
2020-04-20	$24.35	$24.99	$24.12	$24.47	$22.57	24,640
2020-04-17	$25.25	$25.67	$24.93	$25.62	$23.63	11,046
2020-04-16	$24.38	$24.55	$23.76	$24.27	$22.39	16,926
2020-04-15	$23.59	$24.10	$23.27	$23.42	$21.60	9,734
2020-04-14	$25.40	$25.89	$24.98	$25.51	$23.53	67,712
2020-04-13	$26.00	$26.00	$25.10	$25.95	$23.94	4,296
2020-04-09	$24.24	$25.76	$24.24	$25.57	$23.58	3,753
2020-04-08	$23.56	$24.11	$23.18	$23.65	$21.81	26,874
2020-04-07	$24.25	$24.46	$23.53	$23.53	$21.70	18,066
2020-04-06	$22.13	$22.81	$22.09	$22.49	$20.74	16,239
2020-04-03	$20.92	$20.92	$20.01	$20.26	$18.69	1,660
2020-04-02	$20.78	$21.08	$20.53	$20.66	$19.06	5,869
2020-04-01	$21.04	$21.04	$20.49	$20.49	$18.90	1,823
2020-03-31	$21.00	$21.51	$20.91	$21.03	$19.40	15,632
2020-03-30	$19.80	$20.61	$19.80	$20.36	$18.78	6,448
2020-03-27	$20.06	$20.46	$19.56	$20.25	$18.68	6,234
2020-03-26	$20.73	$21.39	$20.73	$21.08	$19.44	8,887
2020-03-25	$20.54	$21.00	$20.05	$20.87	$19.25	9,625
2020-03-24	$20.22	$21.12	$20.22	$21.09	$19.45	8,201
2020-03-23	$18.98	$19.20	$18.49	$18.49	$17.05	13,313
2020-03-20	$20.15	$20.90	$19.17	$19.17	$17.68	6,005
2020-03-19	$17.86	$19.67	$17.86	$18.50	$17.06	12,220
2020-03-18	$17.55	$18.69	$17.25	$18.01	$16.61	14,473
2020-03-17	$18.10	$18.88	$17.86	$18.20	$16.79	17,377
2020-03-16	$18.58	$19.94	$18.58	$18.75	$17.29	14,500
2020-03-13	$23.99	$23.99	$22.14	$22.34	$20.61	15,295
2020-03-12	$22.75	$23.20	$21.34	$22.69	$20.93	2,855
2020-03-11	$26.91	$26.91	$24.95	$24.95	$23.01	2,409
2020-03-10	$28.69	$28.69	$27.89	$28.42	$26.21	5,988
2020-03-09	$29.82	$30.14	$28.47	$28.47	$26.26	3,181
2020-03-06	$32.40	$32.40	$32.16	$32.16	$29.66	2,954
2020-03-05	$32.53	$32.92	$32.53	$32.92	$30.36	1,897
2020-03-04	$33.14	$33.70	$33.14	$33.70	$31.08	6,106
2020-03-03	$32.35	$32.90	$32.35	$32.55	$30.02	1,897
2020-03-02	$31.75	$32.50	$31.50	$31.50	$29.05	1,141
2020-02-28	$31.91	$32.27	$31.50	$32.27	$29.76	3,078
2020-02-27	$33.54	$33.54	$33.54	$33.54	$30.94	478
2020-02-26	$33.62	$34.34	$33.62	$34.34	$31.67	1,556
2020-02-25	$35.36	$35.36	$34.00	$34.00	$31.36	4,877
2020-02-24	$35.19	$35.57	$35.12	$35.21	$32.48	1,881
2020-02-21	$36.04	$36.08	$36.04	$36.08	$33.28	1,082
2020-02-20	$36.12	$36.14	$36.07	$36.13	$33.32	1,274
2020-02-19	$36.95	$36.95	$36.95	$36.95	$34.08	672
2020-02-18	$37.38	$37.38	$36.98	$37.03	$34.16	1,236
2020-02-14	$37.02	$37.50	$36.85	$36.85	$33.99	1,235
2020-02-13	$36.69	$37.45	$36.69	$37.45	$34.54	2,780
2020-02-12	$36.04	$36.04	$36.04	$36.04	$33.24	415
2020-02-11	$36.31	$36.40	$36.15	$36.15	$33.34	10,157
2020-02-10	$36.01	$36.01	$35.84	$35.84	$33.06	523
2020-02-07	$36.01	$36.01	$36.01	$36.01	$33.21	300
2020-02-06	$36.74	$36.82	$36.73	$36.77	$33.92	9,708
2020-02-05	$36.75	$36.89	$36.72	$36.72	$33.86	1,110
2020-02-04	$36.73	$36.85	$36.73	$36.85	$33.99	453
2020-02-03	$36.23	$36.92	$36.23	$36.92	$34.05	604
2020-01-31	$36.57	$37.10	$36.57	$37.10	$34.22	2,439
2020-01-30	$36.64	$36.70	$36.57	$36.70	$33.85	4,511
2020-01-29	$36.80	$36.80	$36.80	$36.80	$33.94	722
2020-01-28	$36.18	$36.85	$36.16	$36.85	$33.99	4,767
2020-01-27	$36.40	$36.40	$36.40	$36.40	$33.57	218
2020-01-24	$36.42	$36.42	$36.42	$36.42	$33.59	177
2020-01-23	$36.40	$36.60	$35.92	$35.92	$33.13	757
2020-01-22	$36.34	$36.34	$36.34	$36.34	$33.52	54
2020-01-21	$36.09	$36.34	$36.09	$36.34	$33.52	4,239
2020-01-17	$35.94	$36.19	$35.94	$36.19	$33.38	1,765
2020-01-16	$36.22	$36.24	$36.22	$36.24	$33.43	322
2020-01-15	$36.00	$36.13	$35.74	$36.13	$33.32	1,456
2020-01-14	$34.88	$34.88	$34.88	$34.88	$32.17	278
2020-01-13	$34.32	$34.88	$34.22	$34.88	$32.17	2,112
2020-01-10	$35.21	$35.21	$35.21	$35.21	$32.48	489
2020-01-09	$34.50	$34.80	$34.20	$34.50	$31.82	2,461
2020-01-08	$34.03	$34.81	$34.03	$34.81	$32.10	935
2020-01-07	$34.59	$34.59	$34.03	$34.47	$31.79	1,664
2020-01-06	$34.50	$35.07	$34.50	$35.07	$32.35	1,975
2020-01-03	$34.26	$34.46	$34.06	$34.17	$31.52	4,490
2020-01-02	$34.18	$34.56	$34.16	$34.22	$31.56	1,576
2019-12-31	$33.85	$34.30	$33.85	$34.30	$31.64	792
2019-12-30	$34.25	$34.35	$33.69	$33.69	$31.07	1,452
2019-12-27	$33.99	$34.21	$33.95	$34.19	$31.54	1,493
2019-12-26	$33.75	$33.95	$33.68	$33.95	$31.31	1,100
2019-12-24	$33.52	$33.95	$33.52	$33.71	$31.09	2,509
2019-12-23	$33.41	$33.41	$33.27	$33.27	$30.69	801
2019-12-20	$33.35	$33.36	$33.07	$33.32	$30.73	2,556
2019-12-19	$33.20	$33.59	$33.18	$33.22	$30.64	5,115
2019-12-18	$34.07	$34.07	$33.59	$33.59	$30.98	553
2019-12-17	$33.28	$33.50	$32.98	$32.98	$30.42	5,532
2019-12-16	$33.41	$33.78	$33.41	$33.78	$31.16	1,576
2019-12-13	$33.03	$33.03	$33.03	$33.03	$30.47	384
2019-12-12	$32.72	$33.05	$32.24	$33.05	$30.48	6,238
2019-12-11	$32.89	$33.43	$32.69	$33.11	$30.54	2,766
2019-12-10	$32.63	$33.10	$32.51	$32.81	$30.26	7,343
2019-12-09	$32.84	$33.45	$32.70	$33.08	$30.51	3,057
2019-12-06	$32.92	$33.40	$32.92	$33.40	$30.81	1,284
2019-12-05	$32.66	$33.01	$32.66	$32.85	$30.30	2,077
2019-12-04	$32.65	$33.20	$32.62	$32.85	$30.30	3,277
2019-12-03	$32.33	$33.20	$32.33	$32.95	$30.39	6,696
2019-12-02	$33.00	$33.02	$32.83	$32.83	$30.28	1,990
2019-11-29	$33.39	$33.39	$33.39	$33.39	$30.80	1,520
2019-11-27	$33.93	$33.93	$33.70	$33.73	$31.11	5,619
2019-11-26	$33.14	$33.55	$33.09	$33.26	$30.68	9,887
2019-11-25	$33.10	$33.16	$33.10	$33.16	$30.59	1,308
2019-11-22	$32.40	$32.40	$31.98	$31.98	$29.50	973
2019-11-21	$31.58	$31.80	$31.08	$31.76	$29.29	6,431
2019-11-20	$31.19	$31.45	$31.19	$31.45	$29.01	1,113
2019-11-19	$31.40	$31.88	$31.40	$31.52	$29.07	8,215
2019-11-18	$31.63	$31.97	$31.63	$31.96	$29.48	1,269
2019-11-15	$31.84	$32.33	$31.84	$32.00	$29.52	2,376
2019-11-14	$33.66	$33.66	$32.73	$32.73	$30.19	2,919
2019-11-13	$32.34	$32.34	$31.09	$31.66	$29.20	8,303
2019-11-12	$30.37	$30.67	$30.25	$30.43	$28.07	4,845
2019-11-11	$30.70	$30.75	$30.47	$30.47	$28.10	2,915
2019-11-08	$30.50	$30.73	$30.50	$30.69	$28.31	1,892
2019-11-07	$30.18	$30.75	$30.18	$30.46	$28.10	2,241
2019-11-06	$30.50	$30.50	$30.16	$30.33	$27.98	2,408
2019-11-05	$30.07	$30.47	$30.03	$30.21	$27.86	3,782
2019-11-04	$30.26	$30.61	$30.26	$30.61	$28.23	745
2019-11-01	$30.84	$30.85	$30.26	$30.52	$28.15	1,876
2019-10-31	$30.77	$30.80	$30.57	$30.80	$28.41	1,339
2019-10-30	$30.03	$30.03	$30.03	$30.03	$27.70	373
2019-10-29	$29.48	$30.20	$29.48	$30.20	$27.86	769
2019-10-28	$29.64	$29.95	$29.51	$29.72	$27.41	11,532
2019-10-25	$30.38	$30.38	$29.72	$30.00	$27.67	61,150
2019-10-24	$31.11	$31.28	$31.02	$31.02	$28.61	13,652
2019-10-23	$31.21	$31.21	$31.21	$31.21	$28.79	160
2019-10-22	$31.00	$31.00	$31.00	$31.00	$28.59	281
2019-10-21	$31.20	$31.20	$30.89	$31.04	$28.63	2,216
2019-10-18	$31.11	$31.50	$31.11	$31.50	$29.05	1,612
2019-10-17	$31.00	$31.25	$30.90	$31.25	$28.82	795
2019-10-16	$31.55	$31.55	$31.24	$31.25	$28.82	863
2019-10-15	$31.81	$32.17	$31.81	$32.17	$29.67	1,126
2019-10-14	$31.80	$32.12	$31.80	$31.85	$29.38	2,063
2019-10-11	$31.85	$32.46	$31.85	$32.46	$29.94	633
2019-10-10	$30.94	$31.07	$30.94	$31.07	$28.66	1,060
2019-10-09	$31.56	$31.56	$31.56	$31.56	$29.11	199
2019-10-08	$31.22	$31.22	$31.22	$31.22	$28.80	163
2019-10-07	$31.49	$31.49	$31.22	$31.22	$28.80	2,366
2019-10-04	$31.71	$32.06	$31.70	$32.06	$29.57	1,333
2019-10-03	$31.97	$31.97	$31.97	$31.97	$29.49	87
2019-10-02	$32.12	$32.12	$31.84	$31.97	$29.49	790
2019-10-01	$32.37	$32.37	$32.37	$32.37	$29.86	485
2019-09-30	$32.45	$32.45	$32.45	$32.45	$29.93	411
2019-09-27	$32.60	$32.60	$32.60	$32.60	$30.07	330
2019-09-26	$32.05	$32.05	$32.05	$32.05	$29.56	141
2019-09-25	$32.12	$32.61	$32.05	$32.05	$29.56	690
2019-09-24	$32.44	$32.44	$32.42	$32.42	$29.90	414
2019-09-23	$32.60	$32.60	$32.60	$32.60	$30.07	443
2019-09-20	$32.64	$32.64	$32.64	$32.64	$30.11	262
2019-09-19	$33.44	$33.44	$33.44	$33.44	$30.84	1
2019-09-18	$33.44	$33.44	$33.44	$33.44	$30.84	235
2019-09-17	$33.50	$33.50	$33.50	$33.50	$30.90	333
2019-09-16	$32.72	$32.75	$32.62	$32.62	$30.09	2,148
2019-09-13	$32.85	$32.85	$32.35	$32.49	$29.97	2,348
2019-09-12	$34.17	$34.17	$34.01	$34.01	$31.37	624
2019-09-11	$33.38	$34.04	$33.18	$34.04	$31.40	28,227
2019-09-10	$33.31	$33.33	$33.15	$33.33	$30.74	1,600
2019-09-09	$34.65	$34.65	$34.65	$34.65	$31.96	95
2019-09-06	$34.65	$34.65	$34.65	$34.65	$31.96	33
2019-09-05	$34.65	$34.65	$34.65	$34.65	$31.96	19
2019-09-04	$34.25	$34.65	$34.25	$34.65	$31.96	974
2019-09-03	$33.90	$34.30	$33.59	$34.30	$31.64	1,190
2019-08-30	$33.26	$33.26	$33.26	$33.26	$30.68	270
2019-08-29	$33.44	$33.44	$33.29	$33.29	$30.71	222
2019-08-28	$33.18	$33.54	$33.18	$33.32	$30.73	1,547
2019-08-27	$33.03	$33.03	$32.81	$32.81	$30.26	505
2019-08-26	$32.90	$32.90	$32.90	$32.90	$30.35	185
2019-08-23	$32.44	$32.44	$32.35	$32.35	$29.84	456
2019-08-22	$33.02	$33.02	$33.02	$33.02	$30.46	59
2019-08-21	$33.02	$33.02	$33.02	$33.02	$30.46	116
2019-08-20	$33.02	$33.02	$33.02	$33.02	$30.46	149
2019-08-19	$32.78	$32.78	$32.78	$32.78	$30.24	99
2019-08-16	$32.78	$32.78	$32.78	$32.78	$30.24	233
2019-08-15	$32.40	$32.40	$32.40	$32.40	$29.88	610
2019-08-14	$32.73	$32.77	$32.29	$32.77	$30.23	1,113
2019-08-13	$32.94	$32.94	$32.94	$32.94	$30.38	128
2019-08-12	$33.32	$33.32	$32.94	$32.94	$30.38	1,000
2019-08-09	$33.04	$33.40	$32.68	$33.40	$30.81	1,438
2019-08-08	$34.76	$34.76	$34.76	$34.76	$32.06	355
2019-08-07	$34.40	$34.76	$34.40	$34.76	$32.06	454
2019-08-06	$33.68	$33.68	$33.68	$33.68	$31.07	222
2019-08-05	$34.38	$34.38	$33.68	$33.68	$31.07	337
2019-08-02	$35.01	$35.01	$35.01	$35.01	$32.29	176
2019-08-01	$35.50	$35.57	$34.94	$34.94	$32.23	1,839
2019-07-31	$34.69	$34.69	$34.69	$34.69	$32.00	232
2019-07-30	$35.08	$35.16	$35.08	$35.16	$32.43	275
2019-07-29	$35.33	$35.63	$35.33	$35.63	$32.86	845
2019-07-26	$35.00	$35.00	$34.93	$34.96	$32.25	37,471
2019-07-25	$33.92	$33.92	$33.92	$33.92	$31.29	72
2019-07-24	$33.92	$33.92	$33.92	$33.92	$31.29	3
2019-07-23	$33.92	$33.92	$33.92	$33.92	$31.29	23
2019-07-22	$33.92	$33.92	$33.92	$33.92	$31.29	271
2019-07-19	$34.54	$34.54	$33.92	$33.92	$31.29	476
2019-07-18	$34.36	$34.36	$34.36	$34.36	$31.69	219
2019-07-17	$34.36	$34.36	$34.36	$34.36	$31.69	16
2019-07-16	$34.36	$34.36	$34.36	$34.36	$31.69	75
2019-07-15	$33.65	$34.36	$33.65	$34.36	$31.69	1,755
2019-07-12	$34.02	$34.02	$34.02	$34.02	$31.38	9
2019-07-11	$34.25	$34.25	$34.02	$34.02	$31.38	1,769
2019-07-10	$35.47	$35.47	$35.47	$35.47	$32.72	121
2019-07-09	$35.47	$35.47	$35.47	$35.47	$32.72	61
2019-07-08	$35.24	$35.68	$35.24	$35.47	$32.72	805
2019-07-05	$35.65	$35.65	$35.65	$35.65	$32.88	65
2019-07-03	$37.96	$37.96	$35.65	$35.65	$32.88	2,416
2019-07-02	$38.20	$38.80	$38.20	$38.80	$33.15	2,023
2019-07-01	$38.10	$38.10	$37.65	$38.00	$32.47	2,904
2019-06-28	$37.31	$37.31	$37.31	$37.31	$31.88	15
2019-06-27	$37.94	$37.94	$37.31	$37.31	$31.88	235
2019-06-26	$38.20	$38.20	$38.20	$38.20	$32.64	3
2019-06-25	$38.05	$38.20	$38.05	$38.20	$32.64	1,143
2019-06-24	$38.04	$38.04	$37.60	$37.60	$32.13	609
2019-06-21	$38.04	$38.04	$38.04	$38.04	$32.50	144
2019-06-20	$38.05	$38.05	$38.05	$38.05	$32.51	249
2019-06-19	$36.83	$36.83	$36.83	$36.83	$31.47	120
2019-06-18	$37.40	$37.40	$37.40	$37.40	$31.96	125
2019-06-17	$37.00	$37.00	$37.00	$37.00	$31.61	173
2019-06-14	$37.03	$37.03	$37.03	$37.03	$31.64	23
2019-06-13	$37.03	$37.03	$37.03	$37.03	$31.64	1
2019-06-12	$37.03	$37.03	$37.03	$37.03	$31.64	0
2019-06-11	$37.03	$37.03	$37.03	$37.03	$31.64	100
2019-06-10	$37.03	$37.03	$37.03	$37.03	$31.64	172
2019-06-07	$36.74	$36.85	$36.74	$36.85	$31.49	1,144
2019-06-06	$36.47	$36.47	$36.47	$36.47	$31.16	71
2019-06-05	$36.69	$36.69	$36.47	$36.47	$31.16	351
2019-06-04	$36.35	$36.35	$36.35	$36.35	$31.06	174
2019-06-03	$36.35	$36.35	$36.35	$36.35	$31.06	129
2019-05-31	$35.75	$36.35	$35.73	$36.35	$31.06	7,559
2019-05-30	$36.01	$36.01	$36.01	$36.01	$30.77	207
2019-05-29	$35.24	$35.76	$35.24	$35.74	$30.54	3,731
2019-05-28	$36.33	$36.33	$35.93	$36.33	$31.04	1,594
2019-05-24	$35.35	$35.35	$35.35	$35.35	$30.20	57
2019-05-23	$35.76	$35.76	$35.35	$35.35	$30.20	591
2019-05-22	$36.03	$36.12	$36.03	$36.12	$30.86	2,833
2019-05-21	$35.44	$35.44	$35.05	$35.05	$29.95	699
2019-05-20	$34.59	$34.59	$34.59	$34.59	$29.55	195
2019-05-17	$36.45	$36.45	$36.45	$36.45	$31.14	287
2019-05-16	$36.37	$36.37	$36.37	$36.37	$31.08	221
2019-05-15	$36.05	$36.23	$35.89	$36.23	$30.96	8,931
2019-05-14	$35.35	$35.85	$35.35	$35.57	$30.39	8,727
2019-05-13	$35.30	$35.30	$35.30	$35.30	$30.16	118
2019-05-10	$35.95	$35.95	$35.95	$35.95	$30.72	1
2019-05-09	$35.95	$35.95	$35.95	$35.95	$30.72	363
2019-05-08	$36.07	$36.07	$36.07	$36.07	$30.82	272
2019-05-07	$36.65	$36.65	$36.65	$36.65	$31.31	35
2019-05-06	$36.65	$36.65	$36.65	$36.65	$31.31	1,635
2019-05-03	$36.17	$36.17	$36.17	$36.17	$30.90	205
2019-05-02	$35.56	$35.56	$35.36	$35.36	$30.21	600
2019-05-01	$34.94	$34.94	$34.94	$34.94	$29.85	0
2019-04-30	$35.45	$35.45	$34.94	$34.94	$29.85	262
2019-04-29	$34.95	$34.95	$34.95	$34.95	$29.86	55
2019-04-26	$35.25	$35.25	$34.95	$34.95	$29.86	895
2019-04-25	$35.72	$35.72	$35.72	$35.72	$30.52	113
2019-04-24	$35.96	$35.96	$35.49	$35.49	$30.32	445
2019-04-23	$35.59	$35.60	$35.56	$35.56	$30.38	1,345
2019-04-22	$35.03	$35.03	$35.03	$35.03	$29.93	703
2019-04-18	$34.92	$35.00	$34.92	$35.00	$29.91	10,427
2019-04-17	$34.89	$34.90	$34.85	$34.90	$29.82	3,889
2019-04-16	$34.29	$34.29	$34.29	$34.29	$29.29	26
2019-04-15	$34.28	$34.28	$34.28	$34.28	$29.29	69
2019-04-12	$34.03	$34.28	$34.03	$34.28	$29.29	319
2019-04-11	$33.37	$33.37	$33.37	$33.37	$28.51	0
2019-04-10	$33.37	$33.37	$33.37	$33.37	$28.51	364
2019-04-09	$33.37	$33.37	$33.37	$33.37	$28.51	180
2019-04-08	$33.80	$33.80	$33.80	$33.80	$28.88	91
2019-04-05	$33.70	$33.80	$33.70	$33.80	$28.88	420
2019-04-04	$33.31	$33.31	$33.31	$33.31	$28.46	327
2019-04-03	$34.15	$34.15	$34.15	$34.15	$29.18	75
2019-04-02	$34.15	$34.15	$34.15	$34.15	$29.18	64
2019-04-01	$34.15	$34.15	$34.15	$34.15	$29.18	61
2019-03-29	$34.15	$34.15	$34.15	$34.15	$29.18	0
2019-03-28	$34.15	$34.15	$34.15	$34.15	$29.18	603
2019-03-27	$34.43	$34.43	$34.43	$34.43	$29.42	1,467
2019-03-26	$34.75	$34.88	$34.69	$34.88	$29.80	3,672
2019-03-25	$34.42	$34.42	$34.42	$34.42	$29.41	835
2019-03-22	$34.13	$34.24	$34.07	$34.07	$29.11	6,804
2019-03-21	$34.40	$34.40	$34.40	$34.40	$29.39	144
2019-03-20	$34.40	$34.40	$34.40	$34.40	$29.39	318
2019-03-19	$34.69	$34.69	$34.69	$34.69	$29.64	1,264
2019-03-18	$34.93	$34.93	$34.76	$34.93	$29.85	1,348
2019-03-15	$34.73	$34.73	$34.73	$34.73	$29.67	159
2019-03-14	$34.49	$34.60	$34.46	$34.60	$29.56	485
2019-03-13	$34.58	$34.58	$34.28	$34.28	$29.29	303
2019-03-12	$34.35	$34.35	$34.35	$34.35	$29.35	4
2019-03-11	$34.11	$34.35	$34.11	$34.35	$29.35	548
2019-03-08	$33.63	$33.63	$33.63	$33.63	$28.73	56
2019-03-07	$33.65	$33.65	$33.63	$33.63	$28.73	1,100
2019-03-06	$34.21	$34.21	$34.21	$34.21	$29.23	81
2019-03-05	$34.03	$34.21	$34.03	$34.21	$29.23	369
2019-03-04	$33.57	$33.57	$33.57	$33.57	$28.68	202
2019-03-01	$33.56	$33.56	$33.56	$33.56	$28.67	3
2019-02-28	$33.56	$33.56	$33.56	$33.56	$28.67	338
2019-02-27	$33.79	$33.79	$33.79	$33.79	$28.87	654
2019-02-26	$34.58	$34.58	$34.58	$34.58	$29.55	100
2019-02-25	$34.58	$34.58	$34.58	$34.58	$29.54	28
2019-02-22	$34.36	$34.58	$34.36	$34.58	$29.54	1,015
2019-02-21	$34.68	$34.68	$34.68	$34.68	$29.63	48
2019-02-20	$34.70	$34.70	$34.67	$34.67	$29.62	1,265
2019-02-19	$34.45	$34.45	$34.41	$34.41	$29.40	1,542
2019-02-15	$32.95	$32.95	$32.72	$32.95	$28.15	3,159
2019-02-14	$32.14	$32.45	$31.22	$31.22	$26.68	2,113
2019-02-13	$34.40	$34.40	$34.40	$34.40	$29.39	2,583
2019-02-12	$33.80	$33.80	$33.80	$33.80	$28.88	159
2019-02-11	$34.01	$34.01	$34.01	$34.01	$29.06	23
2019-02-08	$34.01	$34.01	$34.01	$34.01	$29.06	292
2019-02-07	$34.48	$34.48	$34.48	$34.48	$29.46	96
2019-02-06	$34.48	$34.48	$34.48	$34.48	$29.46	79
2019-02-05	$34.81	$34.81	$34.48	$34.48	$29.46	742
2019-02-04	$34.34	$34.44	$34.32	$34.32	$29.32	10,141
2019-02-01	$34.40	$34.49	$34.29	$34.29	$29.30	5,394
2019-01-31	$34.00	$34.05	$33.73	$34.05	$29.09	1,076
2019-01-30	$32.82	$32.82	$32.82	$32.82	$28.04	16
2019-01-29	$32.82	$32.82	$32.82	$32.82	$28.04	87
2019-01-28	$32.82	$32.82	$32.82	$32.82	$28.04	1,475
2019-01-25	$32.90	$32.90	$32.90	$32.90	$28.11	139
2019-01-24	$32.90	$32.90	$32.90	$32.90	$28.11	152
2019-01-23	$32.94	$32.94	$32.94	$32.94	$28.14	183
2019-01-22	$32.59	$32.59	$32.23	$32.23	$27.54	745
2019-01-18	$32.73	$32.74	$32.70	$32.70	$27.94	1,112
2019-01-17	$32.36	$32.36	$32.36	$32.36	$27.65	279
2019-01-16	$32.36	$32.36	$32.36	$32.36	$27.65	80
2019-01-15	$32.36	$32.36	$32.36	$32.36	$27.65	16
2019-01-14	$32.36	$32.36	$32.36	$32.36	$27.65	592
2019-01-11	$32.37	$32.37	$32.37	$32.37	$27.66	533
2019-01-10	$31.70	$32.00	$31.70	$32.00	$27.34	630
2019-01-09	$31.20	$31.30	$31.20	$31.30	$26.74	435
2019-01-08	$30.91	$30.91	$30.91	$30.91	$26.41	109
2019-01-07	$30.91	$30.91	$30.91	$30.91	$26.41	134
2019-01-04	$29.94	$29.94	$29.94	$29.94	$25.58	1
2019-01-03	$30.52	$30.52	$29.94	$29.94	$25.58	262
2019-01-02	$31.06	$31.06	$31.06	$31.06	$26.53	53
2018-12-31	$30.66	$31.06	$30.66	$31.06	$26.53	1,706
2018-12-28	$30.23	$30.23	$30.23	$30.23	$25.83	362
2018-12-27	$30.16	$30.37	$29.61	$30.14	$25.75	851
2018-12-26	$30.33	$30.33	$30.33	$30.33	$25.91	152
2018-12-24	$30.33	$30.33	$30.33	$30.33	$25.91	564
2018-12-21	$30.10	$30.65	$30.10	$30.57	$26.12	634
2018-12-20	$30.42	$30.42	$29.48	$29.48	$25.19	1,931
2018-12-19	$30.48	$30.53	$30.01	$30.31	$25.90	1,051
2018-12-18	$30.11	$30.11	$30.11	$30.11	$25.73	383
2018-12-17	$30.96	$30.96	$30.11	$30.11	$25.73	2,349
2018-12-14	$30.96	$30.96	$30.87	$30.91	$26.41	855
2018-12-13	$30.51	$31.01	$30.51	$31.01	$26.50	1,503
2018-12-12	$30.72	$30.93	$30.22	$30.22	$25.82	10,008
2018-12-11	$30.23	$30.23	$29.69	$29.90	$25.55	6,889
2018-12-10	$29.67	$30.29	$29.67	$30.29	$25.88	359
2018-12-07	$30.21	$30.21	$30.21	$30.21	$25.81	231
2018-12-06	$29.71	$30.25	$29.71	$30.25	$25.85	407
2018-12-04	$31.12	$31.12	$30.42	$30.77	$26.29	1,955
2018-12-03	$30.82	$30.95	$30.82	$30.95	$26.44	1,947
2018-11-30	$29.65	$29.65	$29.65	$29.65	$25.33	460
2018-11-29	$30.43	$30.97	$30.43	$30.97	$26.46	949
2018-11-28	$30.61	$30.90	$30.56	$30.90	$26.40	2,074
2018-11-27	$30.09	$30.33	$29.71	$29.71	$25.39	7,472
2018-11-26	$28.70	$28.70	$28.55	$28.55	$24.39	506
2018-11-21	$28.53	$28.53	$28.53	$28.53	$24.38	132
2018-11-20	$28.65	$28.92	$28.53	$28.53	$24.38	2,329
2018-11-19	$29.60	$29.60	$29.30	$29.30	$25.03	1,007
2018-11-16	$29.70	$29.70	$28.90	$29.68	$25.36	856
2018-11-15	$29.93	$29.93	$29.93	$29.93	$25.57	178
2018-11-14	$30.14	$30.42	$29.92	$30.17	$25.78	1,019
2018-11-13	$30.52	$30.52	$29.99	$30.33	$25.91	4,027
2018-11-12	$31.05	$31.05	$31.05	$31.05	$26.53	304
2018-11-09	$31.05	$31.05	$31.05	$31.05	$26.53	248
2018-11-08	$30.86	$31.02	$30.82	$30.88	$26.38	9,033
2018-11-07	$29.37	$29.73	$29.37	$29.39	$25.11	5,671
2018-11-06	$29.73	$29.73	$29.35	$29.42	$25.14	4,393
2018-11-05	$29.63	$29.70	$29.56	$29.70	$25.38	989
2018-11-02	$30.57	$30.95	$30.41	$30.95	$26.44	2,545
2018-11-01	$30.00	$30.52	$30.00	$30.52	$26.08	6,856
2018-10-31	$29.48	$29.51	$29.44	$29.44	$25.15	641
2018-10-30	$29.18	$29.27	$28.91	$29.27	$25.01	8,362
2018-10-29	$29.51	$29.84	$29.19	$29.19	$24.94	3,600
2018-10-26	$29.02	$29.48	$29.02	$29.48	$25.19	4,240
2018-10-25	$29.85	$29.91	$29.66	$29.75	$25.42	3,160
2018-10-24	$29.78	$29.90	$29.47	$29.47	$25.18	2,045
2018-10-23	$30.03	$30.32	$30.00	$30.04	$25.67	10,831
2018-10-22	$30.75	$30.75	$30.75	$30.75	$26.27	162
2018-10-19	$30.75	$30.75	$30.75	$30.75	$26.27	527
2018-10-18	$30.79	$30.79	$30.79	$30.79	$26.31	475
2018-10-17	$31.06	$31.18	$30.76	$31.18	$26.64	1,632
2018-10-16	$31.45	$31.68	$31.22	$31.68	$27.07	5,952
2018-10-15	$30.50	$30.50	$30.50	$30.50	$26.06	471
2018-10-12	$30.72	$30.72	$30.72	$30.72	$26.25	1,073
2018-10-11	$30.20	$30.52	$30.20	$30.52	$26.08	3,440
2018-10-10	$30.29	$30.29	$29.97	$29.97	$25.61	4,200
2018-10-09	$30.91	$31.35	$30.91	$31.13	$26.60	4,547
2018-10-08	$31.04	$31.04	$30.97	$30.97	$26.46	892
2018-10-05	$32.41	$32.41	$32.41	$32.41	$27.69	360
2018-10-04	$32.57	$32.57	$32.57	$32.57	$27.83	200
2018-10-03	$33.72	$33.72	$33.72	$33.72	$28.81	47
2018-10-02	$33.72	$33.72	$33.72	$33.72	$28.81	300
2018-10-01	$33.92	$33.92	$33.92	$33.92	$28.98	3
2018-09-28	$33.92	$33.92	$33.92	$33.92	$28.98	232
2018-09-27	$33.82	$33.82	$33.82	$33.82	$28.90	135
2018-09-26	$33.88	$33.88	$33.88	$33.88	$28.95	362
2018-09-25	$33.60	$33.60	$33.60	$33.60	$28.71	231
2018-09-24	$33.60	$33.60	$33.60	$33.60	$28.71	126
2018-09-21	$33.60	$33.60	$33.60	$33.60	$28.71	1
2018-09-20	$33.60	$33.60	$33.60	$33.60	$28.71	68
2018-09-19	$33.60	$33.60	$33.60	$33.60	$28.71	73
2018-09-18	$33.60	$33.60	$33.60	$33.60	$28.71	300
2018-09-17	$33.89	$33.89	$33.89	$33.89	$28.96	28
2018-09-14	$33.89	$33.89	$33.89	$33.89	$28.96	36
2018-09-13	$33.87	$33.93	$33.87	$33.89	$28.96	471
2018-09-12	$33.37	$33.37	$33.37	$33.37	$28.51	215
2018-09-11	$33.03	$33.13	$33.03	$33.05	$28.24	2,597
2018-09-10	$32.75	$32.75	$32.75	$32.75	$27.98	348
2018-09-07	$32.64	$32.67	$32.56	$32.56	$27.82	5,134
2018-09-06	$32.59	$32.76	$32.59	$32.59	$27.85	1,248
2018-09-05	$34.08	$34.08	$34.08	$34.08	$29.12	76
2018-09-04	$34.08	$34.08	$34.08	$34.08	$29.12	400
2018-08-31	$34.24	$34.24	$34.24	$34.24	$29.26	147
2018-08-30	$34.14	$34.14	$34.14	$34.14	$29.17	81
2018-08-29	$34.17	$34.17	$34.14	$34.14	$29.17	594
2018-08-28	$34.22	$34.22	$34.06	$34.06	$29.10	822
2018-08-27	$33.84	$33.84	$33.84	$33.84	$28.91	404
2018-08-24	$33.94	$33.94	$33.94	$33.94	$29.00	256
2018-08-23	$34.12	$34.12	$34.01	$34.01	$29.06	789
2018-08-22	$33.97	$33.97	$33.97	$33.97	$29.03	80
2018-08-21	$33.97	$33.97	$33.86	$33.97	$29.03	985
2018-08-20	$33.63	$33.63	$33.56	$33.56	$28.67	332
2018-08-17	$33.11	$33.11	$33.07	$33.07	$28.26	2,288
2018-08-16	$33.22	$33.39	$33.22	$33.34	$28.49	1,762
2018-08-15	$33.60	$33.60	$33.60	$33.60	$28.71	68
2018-08-14	$33.60	$33.60	$33.60	$33.60	$28.71	452
2018-08-13	$33.53	$33.75	$33.53	$33.72	$28.81	998
2018-08-10	$33.70	$33.70	$33.65	$33.65	$28.75	743
2018-08-09	$35.49	$35.49	$35.49	$35.49	$30.32	76
2018-08-08	$35.49	$35.49	$35.49	$35.49	$30.32	181
2018-08-07	$35.49	$35.49	$35.49	$35.49	$30.32	128
2018-08-06	$35.49	$35.49	$35.49	$35.49	$30.32	200
2018-08-03	$35.66	$35.66	$35.66	$35.66	$30.47	1,031
2018-08-02	$35.66	$35.66	$35.66	$35.66	$30.47	25
2018-08-01	$35.66	$35.66	$35.66	$35.66	$30.47	100
2018-07-31	$35.77	$35.77	$35.77	$35.77	$30.56	173
2018-07-30	$35.54	$35.54	$35.54	$35.54	$30.36	215
2018-07-27	$35.53	$35.53	$35.53	$35.53	$30.36	237
2018-07-26	$35.70	$35.70	$35.70	$35.70	$30.50	177
2018-07-25	$35.70	$35.70	$35.70	$35.70	$30.50	100
2018-07-24	$35.94	$35.94	$35.94	$35.94	$30.71	501
2018-07-23	$36.34	$36.34	$36.25	$36.25	$30.97	359
2018-07-20	$36.58	$36.58	$36.58	$36.58	$31.26	345
2018-07-19	$36.28	$36.48	$36.28	$36.34	$31.05	426
2018-07-18	$36.19	$36.19	$36.19	$36.19	$30.92	34
2018-07-17	$36.19	$36.19	$36.19	$36.19	$30.92	188
2018-07-16	$36.19	$36.19	$36.19	$36.19	$30.92	257
2018-07-13	$36.19	$36.19	$36.19	$36.19	$30.92	142
2018-07-12	$36.11	$36.11	$36.11	$36.11	$30.85	210
2018-07-11	$35.61	$35.61	$35.61	$35.61	$30.43	229
2018-07-10	$35.35	$35.42	$35.23	$35.23	$30.10	5,485
2018-07-09	$34.19	$34.27	$34.19	$34.27	$29.28	1,284
2018-07-06	$34.19	$34.19	$34.19	$34.19	$29.21	307
2018-07-05	$34.07	$34.07	$34.07	$34.07	$28.80	260
2018-07-03	$33.80	$33.80	$33.28	$33.28	$28.14	402
2018-07-02	$33.43	$33.43	$33.40	$33.41	$28.25	919
2018-06-29	$33.26	$33.93	$33.26	$33.51	$28.33	2,067
2018-06-28	$32.95	$33.00	$32.95	$32.98	$27.88	782
2018-06-27	$33.19	$33.19	$33.04	$33.19	$28.06	862
2018-06-26	$33.33	$33.41	$33.33	$33.41	$28.25	1,216
2018-06-25	$33.19	$33.59	$32.81	$32.86	$27.78	1,159
2018-06-22	$33.51	$33.51	$33.27	$33.27	$28.13	929
2018-06-21	$34.52	$34.52	$34.52	$34.52	$29.18	11
2018-06-20	$34.27	$34.52	$34.27	$34.52	$29.18	978
2018-06-19	$34.59	$34.59	$34.59	$34.59	$29.24	3,697
2018-06-18	$34.79	$34.79	$34.64	$34.64	$29.29	801
2018-06-15	$35.00	$35.00	$35.00	$35.00	$29.59	145
2018-06-14	$34.72	$35.00	$34.72	$35.00	$29.59	589
2018-06-13	$34.76	$34.76	$34.76	$34.76	$29.39	546
2018-06-12	$34.81	$34.81	$34.81	$34.81	$29.43	149
2018-06-11	$34.81	$34.81	$34.81	$34.81	$29.43	131
2018-06-08	$34.77	$34.81	$34.77	$34.81	$29.43	870
2018-06-07	$34.78	$34.95	$34.64	$34.95	$29.55	2,525
2018-06-06	$34.91	$35.34	$34.91	$35.00	$29.59	1,211
2018-06-05	$34.87	$34.89	$34.87	$34.89	$29.50	563
2018-06-04	$34.47	$34.47	$34.47	$34.47	$29.14	535
2018-06-01	$34.48	$34.48	$34.48	$34.48	$29.15	296
2018-05-31	$34.74	$34.83	$34.44	$34.44	$29.12	1,639
2018-05-30	$34.59	$35.09	$34.54	$35.09	$29.67	1,558
2018-05-29	$34.77	$35.17	$34.77	$35.17	$29.73	400
2018-05-25	$35.31	$36.06	$35.31	$36.06	$30.49	512
2018-05-24	$35.16	$35.74	$35.16	$35.74	$30.22	1,324
2018-05-23	$34.85	$34.85	$34.72	$34.72	$29.35	489
2018-05-22	$35.28	$35.76	$35.19	$35.72	$30.20	4,511
2018-05-21	$34.70	$34.70	$34.70	$34.70	$29.34	227
2018-05-18	$35.23	$35.23	$34.70	$34.70	$29.34	740
2018-05-17	$34.60	$34.88	$34.60	$34.88	$29.49	709
2018-05-16	$35.20	$35.20	$35.20	$35.20	$29.76	847
2018-05-15	$34.94	$34.97	$34.94	$34.97	$29.57	983
2018-05-14	$34.69	$34.69	$34.69	$34.69	$29.33	1,034
2018-05-11	$33.98	$33.98	$33.98	$33.98	$28.73	331
2018-05-10	$34.22	$34.22	$34.22	$34.22	$28.93	361
2018-05-09	$33.43	$33.43	$33.43	$33.43	$28.26	314
2018-05-08	$33.27	$33.87	$33.27	$33.87	$28.64	2,431
2018-05-07	$33.26	$33.26	$33.26	$33.26	$28.12	220
2018-05-04	$33.03	$33.25	$32.95	$32.97	$27.87	1,528
2018-05-03	$33.23	$33.70	$33.23	$33.49	$28.31	2,414
2018-05-02	$33.55	$33.55	$33.55	$33.55	$28.36	350
2018-05-01	$33.52	$33.61	$33.31	$33.55	$28.36	939
2018-04-30	$33.68	$33.68	$33.61	$33.61	$28.42	1,523
2018-04-27	$34.50	$34.50	$34.50	$34.50	$29.17	394
2018-04-26	$34.24	$34.79	$34.19	$34.50	$29.17	1,555
2018-04-25	$33.90	$33.90	$33.90	$33.90	$28.66	306
2018-04-24	$34.45	$34.45	$34.45	$34.45	$29.13	316
2018-04-23	$34.61	$35.08	$34.61	$35.07	$29.65	613
2018-04-20	$34.90	$35.17	$34.88	$34.88	$29.49	2,726
2018-04-19	$35.32	$35.41	$35.15	$35.40	$29.93	1,606
2018-04-18	$35.65	$35.89	$35.65	$35.88	$30.33	1,092
2018-04-17	$36.39	$36.39	$36.39	$36.39	$30.77	523
2018-04-16	$35.65	$35.65	$35.65	$35.65	$30.14	512
2018-04-13	$36.01	$36.01	$35.43	$35.63	$30.12	2,808
2018-04-12	$36.01	$36.01	$36.01	$36.01	$30.44	75
2018-04-11	$35.95	$36.01	$35.95	$36.01	$30.44	1,349
2018-04-10	$37.66	$37.66	$37.66	$37.66	$31.84	644
2018-04-09	$37.86	$38.14	$37.86	$38.10	$32.21	3,237
2018-04-06	$37.64	$37.97	$37.64	$37.92	$32.06	1,655
2018-04-05	$37.58	$37.58	$37.58	$37.58	$31.77	197
2018-04-04	$36.99	$37.06	$36.99	$37.06	$31.33	696
2018-04-03	$37.00	$37.00	$37.00	$37.00	$31.28	694
2018-04-02	$36.58	$36.98	$36.30	$36.95	$31.24	999
2018-03-29	$37.00	$37.32	$36.93	$36.93	$31.22	6,940
2018-03-28	$36.45	$36.66	$36.17	$36.30	$30.69	48,907
2018-03-27	$35.68	$35.79	$35.26	$35.26	$29.81	2,207
2018-03-26	$35.78	$35.78	$35.78	$35.78	$30.25	828
2018-03-23	$35.18	$35.24	$34.97	$34.97	$29.57	1,151
2018-03-22	$35.36	$35.91	$35.36	$35.56	$30.06	2,421
2018-03-21	$34.47	$34.66	$34.45	$34.66	$29.30	1,630
2018-03-20	$34.76	$34.86	$34.61	$34.66	$29.30	2,266
2018-03-19	$35.19	$35.35	$34.99	$34.99	$29.58	6,022
2018-03-16	$35.62	$35.67	$35.62	$35.67	$30.16	1,187
2018-03-15	$35.46	$35.58	$35.46	$35.58	$30.08	928
2018-03-14	$35.10	$35.30	$35.04	$35.29	$29.84	1,742
2018-03-13	$35.07	$35.40	$34.95	$34.95	$29.55	8,003
2018-03-12	$35.32	$35.46	$35.06	$35.46	$29.98	749
2018-03-09	$34.81	$34.99	$34.81	$34.85	$29.46	10,739
2018-03-08	$34.67	$34.80	$34.67	$34.80	$29.42	2,996
2018-03-07	$33.98	$34.42	$33.98	$34.42	$29.10	1,826
2018-03-06	$33.55	$33.62	$33.47	$33.48	$28.31	4,581
2018-03-05	$32.85	$33.44	$32.79	$33.32	$28.17	11,564
2018-03-02	$32.54	$33.04	$32.54	$32.91	$27.82	3,888
2018-03-01	$32.81	$32.87	$32.47	$32.51	$27.49	2,000
2018-02-28	$33.11	$33.15	$32.78	$32.80	$27.73	2,098
2018-02-27	$33.96	$34.17	$33.93	$34.17	$28.89	3,668
2018-02-26	$34.35	$34.50	$34.35	$34.50	$29.17	1,829
2018-02-23	$34.30	$34.38	$34.30	$34.38	$29.07	3,433
2018-02-22	$34.11	$34.52	$34.11	$34.18	$28.90	9,489
2018-02-21	$34.53	$34.79	$34.49	$34.75	$29.38	4,426
2018-02-20	$34.81	$34.81	$34.61	$34.65	$29.29	1,203
2018-02-16	$34.73	$34.73	$34.73	$34.73	$29.36	687
2018-02-15	$33.72	$34.05	$33.55	$34.05	$28.79	3,339
2018-02-14	$33.75	$33.76	$32.75	$33.50	$28.32	12,857
2018-02-13	$31.12	$31.55	$31.05	$31.50	$26.63	13,785
2018-02-12	$30.95	$31.15	$30.69	$31.15	$26.34	2,061
2018-02-09	$30.45	$30.95	$30.42	$30.95	$26.17	3,714
2018-02-08	$31.35	$31.56	$31.01	$31.32	$26.48	13,131
2018-02-07	$32.00	$32.18	$31.71	$32.10	$27.14	8,666
2018-02-06	$31.52	$32.00	$31.48	$32.00	$27.05	9,919
2018-02-05	$32.26	$32.70	$31.88	$32.08	$27.12	4,010
2018-02-02	$33.49	$33.49	$32.94	$33.17	$28.04	1,576
2018-02-01	$33.81	$34.05	$33.81	$34.05	$28.79	705
2018-01-31	$33.74	$34.09	$33.36	$34.09	$28.82	3,556
2018-01-30	$34.13	$34.52	$34.13	$34.52	$29.18	1,088
2018-01-29	$33.86	$34.12	$33.81	$34.10	$28.83	5,851
2018-01-26	$34.47	$34.47	$34.43	$34.46	$29.13	1,665
2018-01-25	$33.64	$33.64	$33.64	$33.64	$28.44	457
2018-01-24	$34.40	$34.52	$34.15	$34.51	$29.18	1,641
2018-01-23	$33.99	$34.25	$33.99	$34.19	$28.91	3,758
2018-01-22	$33.67	$33.80	$33.67	$33.80	$28.58	652
2018-01-19	$33.70	$33.88	$33.70	$33.88	$28.64	610
2018-01-18	$33.23	$33.69	$33.23	$33.69	$28.48	789
2018-01-17	$32.62	$32.93	$32.60	$32.92	$27.83	1,787
2018-01-16	$31.97	$32.41	$31.97	$32.40	$27.39	1,624
2018-01-12	$32.96	$33.13	$32.96	$33.13	$28.01	911
2018-01-11	$32.39	$32.79	$32.39	$32.65	$27.60	6,296
2018-01-10	$32.20	$32.49	$32.20	$32.49	$27.47	839
2018-01-09	$32.18	$32.70	$32.08	$32.70	$27.65	7,512
2018-01-08	$32.22	$32.65	$32.22	$32.49	$27.47	8,524
2018-01-05	$32.65	$32.65	$32.61	$32.61	$27.57	592
2018-01-04	$32.02	$32.40	$32.02	$32.17	$27.20	5,194
2018-01-03	$31.99	$32.29	$31.99	$32.15	$27.18	7,644
2018-01-02	$32.20	$32.45	$32.20	$32.43	$27.42	959
2017-12-29	$32.68	$32.99	$32.48	$32.87	$27.79	1,634
2017-12-28	$32.44	$32.67	$32.35	$32.48	$27.46	4,762
2017-12-27	$32.13	$32.35	$32.13	$32.27	$27.28	9,199
2017-12-26	$31.92	$31.94	$31.92	$31.92	$26.99	898
2017-12-22	$31.94	$31.94	$31.80	$31.80	$26.89	1,851
2017-12-21	$31.59	$31.59	$31.55	$31.55	$26.67	1,019
2017-12-20	$31.38	$31.38	$31.38	$31.38	$26.53	51
2017-12-19	$31.42	$31.42	$31.38	$31.38	$26.53	362
2017-12-18	$31.46	$31.63	$31.46	$31.63	$26.74	1,717
2017-12-15	$30.99	$31.14	$30.84	$30.94	$26.16	31,517
2017-12-14	$31.16	$31.16	$31.16	$31.16	$26.34	81
2017-12-13	$31.16	$31.16	$31.16	$31.16	$26.34	253
2017-12-12	$30.96	$31.05	$30.92	$31.05	$26.25	679
2017-12-11	$31.10	$31.36	$31.05	$31.36	$26.51	5,511
2017-12-08	$31.25	$31.32	$31.22	$31.31	$26.47	5,050
2017-12-07	$31.26	$31.27	$31.26	$31.27	$26.44	7,650
2017-12-06	$31.12	$31.12	$31.12	$31.12	$26.31	209
2017-12-05	$31.63	$31.63	$31.63	$31.63	$26.74	201
2017-12-04	$31.80	$31.80	$31.62	$31.62	$26.73	463
2017-12-01	$31.79	$31.79	$31.30	$31.30	$26.46	1,682
2017-11-30	$32.00	$32.00	$31.85	$31.96	$27.02	6,353
2017-11-29	$32.23	$32.23	$32.23	$32.23	$27.25	362
2017-11-28	$32.45	$32.45	$32.23	$32.23	$27.25	973
2017-11-27	$32.28	$32.28	$32.15	$32.15	$27.18	6,803
2017-11-24	$32.27	$32.27	$32.27	$32.27	$27.28	0
2017-11-22	$32.27	$32.27	$32.27	$32.27	$27.28	95
2017-11-21	$32.27	$32.27	$32.27	$32.27	$27.28	253
2017-11-20	$32.41	$32.41	$32.29	$32.29	$27.30	320
2017-11-17	$32.43	$32.43	$32.43	$32.43	$27.42	195
2017-11-16	$32.39	$32.39	$32.39	$32.39	$27.38	42
2017-11-15	$32.19	$32.44	$32.19	$32.39	$27.38	696
2017-11-14	$32.56	$32.62	$32.56	$32.62	$27.58	342
2017-11-13	$32.41	$32.41	$32.41	$32.41	$27.40	144
2017-11-10	$34.53	$34.53	$34.53	$34.53	$29.19	167
2017-11-09	$34.07	$34.53	$34.07	$34.53	$29.19	440
2017-11-08	$33.24	$33.75	$33.24	$33.74	$28.53	396
2017-11-07	$34.01	$34.25	$33.92	$33.92	$28.68	518
2017-11-06	$34.62	$34.62	$34.62	$34.62	$29.27	107
2017-11-03	$34.23	$34.23	$34.23	$34.23	$28.94	1,209
2017-11-02	$33.80	$33.80	$33.70	$33.72	$28.51	700
2017-11-01	$33.71	$33.71	$33.71	$33.71	$28.50	29
2017-10-31	$33.62	$33.76	$33.62	$33.71	$28.50	11,410
2017-10-30	$33.98	$33.98	$33.98	$33.98	$28.73	2
2017-10-27	$33.98	$33.98	$33.98	$33.98	$28.73	250
2017-10-26	$33.94	$33.94	$33.94	$33.94	$28.69	5
2017-10-25	$33.94	$33.94	$33.94	$33.94	$28.69	43
2017-10-24	$33.94	$33.94	$33.94	$33.94	$28.69	35
2017-10-23	$33.94	$33.94	$33.94	$33.94	$28.69	314
2017-10-20	$34.12	$34.12	$34.12	$34.12	$28.85	55
2017-10-19	$34.12	$34.12	$34.12	$34.12	$28.85	153
2017-10-18	$34.62	$34.62	$34.62	$34.62	$29.27	6
2017-10-17	$34.62	$34.62	$34.62	$34.62	$29.27	98
2017-10-16	$34.62	$34.62	$34.62	$34.62	$29.27	162
2017-10-13	$34.49	$34.49	$34.49	$34.49	$29.16	93
2017-10-12	$34.49	$34.49	$34.49	$34.49	$29.16	172
2017-10-11	$33.82	$33.82	$33.82	$33.82	$28.59	59
2017-10-10	$33.82	$33.82	$33.82	$33.82	$28.59	44
2017-10-09	$33.82	$33.82	$33.82	$33.82	$28.59	16
2017-10-06	$33.82	$33.82	$33.82	$33.82	$28.59	36
2017-10-05	$33.82	$33.82	$33.82	$33.82	$28.59	2
2017-10-04	$33.82	$33.82	$33.82	$33.82	$28.59	758
2017-10-03	$33.77	$33.77	$33.77	$33.77	$28.55	20
2017-10-02	$33.75	$33.77	$33.75	$33.77	$28.55	589
2017-09-29	$33.75	$33.75	$33.72	$33.74	$28.53	1,705
2017-09-28	$33.55	$33.55	$33.55	$33.55	$28.36	56
2017-09-27	$33.55	$33.55	$33.55	$33.55	$28.36	28
2017-09-26	$33.55	$33.55	$33.55	$33.55	$28.36	151
2017-09-25	$33.96	$33.99	$33.96	$33.99	$28.74	597
2017-09-22	$34.41	$34.41	$34.41	$34.41	$29.09	126
2017-09-21	$34.41	$34.41	$34.41	$34.41	$29.09	91
2017-09-20	$34.41	$34.41	$34.41	$34.41	$29.09	1,678
2017-09-19	$34.17	$34.17	$34.17	$34.17	$28.89	452
2017-09-18	$34.63	$34.63	$34.63	$34.63	$29.28	59
2017-09-15	$34.83	$34.83	$34.63	$34.63	$29.28	1,005
2017-09-14	$35.30	$35.30	$35.30	$35.30	$29.84	218
2017-09-13	$35.30	$35.30	$35.29	$35.30	$29.84	3,204
2017-09-12	$35.14	$35.14	$35.14	$35.14	$29.71	2,041
2017-09-11	$35.12	$35.12	$35.12	$35.12	$29.69	268
2017-09-08	$34.96	$35.32	$34.96	$35.32	$29.86	906
2017-09-07	$34.30	$34.30	$34.30	$34.30	$29.00	157
2017-09-06	$34.30	$34.30	$34.30	$34.30	$29.00	274
2017-09-05	$34.48	$34.48	$34.48	$34.48	$29.15	1,314
2017-09-01	$34.59	$34.80	$34.59	$34.80	$29.42	1,097
2017-08-31	$34.00	$34.00	$34.00	$34.00	$28.75	182
2017-08-30	$33.87	$33.87	$33.87	$33.87	$28.64	159
2017-08-29	$33.53	$33.53	$33.53	$33.53	$28.35	1
2017-08-28	$33.53	$33.53	$33.53	$33.53	$28.35	30
2017-08-25	$33.53	$33.53	$33.53	$33.53	$28.35	159
2017-08-24	$33.29	$33.29	$33.29	$33.29	$28.14	32
2017-08-23	$33.29	$33.29	$33.29	$33.29	$28.14	186
2017-08-22	$33.28	$33.28	$33.28	$33.28	$28.14	252
2017-08-21	$32.87	$32.87	$32.87	$32.87	$27.79	283
2017-08-18	$33.15	$33.15	$33.15	$33.15	$28.03	6
2017-08-17	$33.15	$33.15	$33.15	$33.15	$28.03	163
2017-08-16	$33.15	$33.15	$33.15	$33.15	$28.03	298
2017-08-15	$33.09	$33.09	$33.09	$33.09	$27.98	17
2017-08-14	$33.35	$33.35	$33.09	$33.09	$27.98	242
2017-08-11	$33.66	$33.75	$33.59	$33.59	$28.40	920
2017-08-10	$33.29	$33.53	$33.27	$33.41	$28.25	8,570
2017-08-09	$30.95	$30.95	$30.77	$30.77	$26.01	2,119
2017-08-08	$31.14	$31.14	$31.14	$31.14	$26.33	74
2017-08-07	$31.14	$31.14	$31.14	$31.14	$26.33	101
2017-08-04	$30.39	$30.54	$30.36	$30.50	$25.79	1,861
2017-08-03	$30.11	$30.11	$30.11	$30.11	$25.46	23
2017-08-02	$30.11	$30.11	$30.11	$30.11	$25.46	2
2017-08-01	$30.11	$30.11	$30.11	$30.11	$25.46	5
2017-07-31	$30.15	$30.15	$30.11	$30.11	$25.46	262
2017-07-28	$29.68	$29.98	$29.68	$29.98	$25.35	886
2017-07-27	$29.99	$29.99	$29.61	$29.61	$25.03	1,513
2017-07-26	$29.22	$29.35	$29.22	$29.31	$24.78	4,023
2017-07-25	$28.99	$28.99	$28.99	$28.99	$24.51	1,062
2017-07-24	$28.78	$28.78	$28.65	$28.65	$24.22	352
2017-07-21	$29.42	$29.42	$29.42	$29.42	$24.87	5
2017-07-20	$29.42	$29.42	$29.42	$29.42	$24.87	129
2017-07-19	$29.52	$29.52	$29.52	$29.52	$24.96	205
2017-07-18	$29.11	$29.17	$29.11	$29.17	$24.66	391
2017-07-17	$29.23	$29.23	$29.23	$29.23	$24.71	76
2017-07-14	$29.21	$29.25	$29.18	$29.23	$24.71	5,600
2017-07-13	$28.92	$28.92	$28.92	$28.92	$24.45	9
2017-07-12	$28.86	$28.92	$28.57	$28.92	$24.45	1,960
2017-07-11	$28.19	$28.19	$28.19	$28.19	$23.83	260
2017-07-10	$29.08	$29.08	$29.08	$29.08	$24.59	79
2017-07-07	$29.08	$29.08	$29.08	$29.08	$24.59	8
2017-07-06	$29.08	$29.08	$29.08	$29.08	$24.59	187
2017-07-05	$29.08	$29.08	$29.08	$29.08	$24.59	18
2017-07-03	$29.08	$29.08	$29.08	$29.08	$24.59	155
2017-06-30	$29.34	$29.34	$29.34	$29.34	$24.81	0
2017-06-29	$29.34	$29.34	$29.34	$29.34	$24.81	111
2017-06-28	$29.77	$29.77	$29.77	$29.77	$25.17	108
2017-06-27	$29.95	$29.95	$29.95	$29.95	$24.95	0
2017-06-26	$30.16	$30.16	$29.95	$29.95	$24.95	800
2017-06-23	$30.36	$30.36	$30.07	$30.07	$25.05	500
2017-06-22	$30.08	$30.08	$30.08	$30.08	$25.06	0
2017-06-21	$30.08	$30.08	$30.08	$30.08	$25.06	0
2017-06-20	$30.08	$30.08	$30.08	$30.08	$25.06	0
2017-06-19	$30.08	$30.08	$30.08	$30.08	$25.06	0
2017-06-16	$29.73	$30.18	$29.73	$30.08	$25.06	1,321
2017-06-15	$29.32	$29.32	$29.32	$29.32	$24.42	202
2017-06-14	$29.55	$29.55	$29.55	$29.55	$24.61	150
2017-06-13	$29.10	$29.10	$29.10	$29.10	$24.24	113
2017-06-12	$29.02	$29.10	$29.02	$29.10	$24.24	1,857
2017-06-09	$29.68	$29.68	$29.68	$29.68	$24.72	608
2017-06-08	$30.00	$30.32	$29.75	$30.32	$25.26	1,200
2017-06-07	$30.26	$30.30	$30.26	$30.27	$25.21	1,214
2017-06-06	$29.76	$29.76	$29.76	$29.76	$24.79	471
2017-06-05	$29.94	$29.94	$29.86	$29.86	$24.87	596
2017-06-02	$29.80	$29.86	$29.80	$29.86	$24.87	918
2017-06-01	$25.64	$29.51	$25.64	$29.48	$24.56	12,125
2017-05-31	$28.81	$28.81	$28.61	$28.64	$23.86	3,744
2017-05-30	$28.60	$28.60	$28.60	$28.60	$23.82	580
2017-05-26	$29.42	$29.42	$29.42	$29.42	$24.51	81
2017-05-25	$29.02	$29.42	$29.02	$29.42	$24.51	20,743
2017-05-24	$29.25	$29.25	$29.25	$29.25	$24.36	268
2017-05-23	$29.00	$29.00	$29.00	$29.00	$24.16	445
2017-05-22	$28.75	$28.75	$28.75	$28.75	$23.95	29
2017-05-19	$28.75	$28.75	$28.75	$28.75	$23.95	343
2017-05-18	$28.64	$28.64	$28.55	$28.55	$23.78	1,113
2017-05-17	$28.29	$28.52	$28.13	$28.52	$23.76	1,483
2017-05-16	$28.23	$28.23	$28.23	$28.23	$23.51	878
2017-05-15	$28.01	$28.01	$28.01	$28.01	$23.33	77
2017-05-12	$28.01	$28.01	$28.01	$28.01	$23.33	341
2017-05-11	$28.02	$28.02	$28.02	$28.02	$23.34	204
2017-05-10	$28.00	$28.03	$28.00	$28.02	$23.34	3,434
2017-05-09	$27.76	$27.76	$27.76	$27.76	$23.12	130
2017-05-08	$27.90	$27.90	$27.75	$27.76	$23.12	3,609
2017-05-05	$27.85	$27.86	$27.85	$27.86	$23.21	393
2017-05-04	$27.60	$27.60	$27.60	$27.60	$22.99	870
2017-05-03	$27.54	$27.54	$27.54	$27.54	$22.94	73
2017-05-02	$27.88	$27.88	$27.53	$27.54	$22.94	4,239
2017-05-01	$27.90	$27.90	$27.90	$27.90	$23.24	18
2017-04-28	$27.90	$27.90	$27.90	$27.90	$23.24	122
2017-04-27	$27.90	$27.90	$27.90	$27.90	$23.24	31
2017-04-26	$27.75	$27.90	$27.75	$27.90	$23.24	640
2017-04-25	$27.48	$27.90	$27.48	$27.90	$23.24	513
2017-04-24	$27.13	$27.50	$27.13	$27.50	$22.91	566
2017-04-21	$26.95	$26.95	$26.60	$26.80	$22.32	1,315
2017-04-20	$26.99	$26.99	$26.99	$26.99	$22.48	770
2017-04-19	$26.59	$26.60	$26.59	$26.60	$22.16	520
2017-04-18	$26.46	$26.95	$26.46	$26.95	$22.45	715
2017-04-17	$25.82	$25.82	$25.82	$25.82	$21.51	36
2017-04-13	$25.82	$25.82	$25.82	$25.82	$21.51	123
2017-04-12	$25.82	$25.82	$25.82	$25.82	$21.51	239
2017-04-11	$25.82	$25.82	$25.82	$25.82	$21.51	276
2017-04-10	$25.60	$25.66	$25.51	$25.66	$21.37	3,538
2017-04-07	$25.73	$25.86	$25.73	$25.86	$21.54	980
2017-04-06	$26.09	$26.11	$26.09	$26.10	$21.74	2,146
2017-04-05	$25.84	$25.97	$25.81	$25.81	$21.50	1,823
2017-04-04	$25.82	$26.02	$25.82	$25.91	$21.58	3,891
2017-04-03	$25.70	$25.70	$25.69	$25.69	$21.40	600
2017-03-31	$25.89	$26.03	$25.89	$26.03	$21.68	400
2017-03-30	$25.62	$25.62	$25.62	$25.62	$21.34	500
2017-03-29	$25.09	$25.45	$25.09	$25.45	$21.20	700
2017-03-28	$25.41	$25.41	$25.41	$25.41	$21.17	200
2017-03-27	$25.49	$25.49	$25.49	$25.49	$21.23	300
2017-03-24	$24.52	$24.52	$24.52	$24.52	$20.42	0
2017-03-23	$24.52	$24.52	$24.52	$24.52	$20.42	0
2017-03-22	$24.52	$24.52	$24.52	$24.52	$20.42	0
2017-03-21	$24.52	$24.52	$24.52	$24.52	$20.42	0
2017-03-20	$24.52	$24.52	$24.52	$24.52	$20.42	300
2017-03-17	$24.50	$24.50	$24.50	$24.50	$20.41	200
2017-03-16	$24.63	$24.63	$24.49	$24.49	$20.40	3,800
2017-03-15	$23.93	$23.93	$23.93	$23.93	$19.93	200
2017-03-14	$23.97	$23.97	$23.97	$23.97	$19.97	1,200
2017-03-13	$23.97	$23.98	$23.94	$23.94	$19.94	1,900
2017-03-10	$23.55	$23.55	$23.51	$23.51	$19.58	500
2017-03-09	$23.45	$23.45	$23.45	$23.45	$19.53	0
2017-03-08	$23.50	$23.62	$23.44	$23.45	$19.53	700
2017-03-07	$23.60	$23.84	$23.60	$23.84	$19.86	500
2017-03-06	$23.71	$23.71	$23.56	$23.56	$19.62	48,600
2017-03-03	$23.75	$23.88	$23.69	$23.70	$19.74	4,000
2017-03-02	$23.89	$23.89	$23.68	$23.71	$19.75	12,800
2017-03-01	$23.85	$23.85	$23.85	$23.85	$19.87	19,800
2017-02-28	$24.04	$24.13	$24.04	$24.13	$20.10	300
2017-02-27	$24.35	$24.35	$24.35	$24.35	$20.28	0
2017-02-24	$24.35	$24.35	$24.35	$24.35	$20.28	200
2017-02-23	$24.41	$24.50	$24.35	$24.35	$20.28	400
2017-02-22	$24.42	$24.42	$24.42	$24.42	$20.34	1,100
2017-02-21	$24.53	$24.53	$24.49	$24.49	$20.40	500
2017-02-17	$24.10	$24.88	$24.10	$24.74	$20.61	1,200
2017-02-16	$23.34	$23.51	$23.34	$23.51	$19.58	400
2017-02-15	$22.55	$22.55	$22.55	$22.55	$18.78	500
2017-02-14	$22.82	$22.82	$22.82	$22.82	$19.01	0
2017-02-13	$22.84	$22.88	$22.82	$22.82	$19.01	1,200
2017-02-10	$22.62	$22.64	$22.62	$22.64	$18.86	500
2017-02-09	$22.25	$22.25	$22.25	$22.25	$18.53	0
2017-02-08	$22.25	$22.25	$22.25	$22.25	$18.53	0
2017-02-07	$22.25	$22.25	$22.25	$22.25	$18.53	0
2017-02-06	$22.25	$22.25	$22.25	$22.25	$18.53	700
2017-02-03	$22.27	$22.27	$22.27	$22.27	$18.55	300
2017-02-02	$22.65	$22.65	$22.65	$22.65	$18.87	0
2017-02-01	$22.60	$22.65	$22.60	$22.65	$18.87	765
2017-01-31	$22.65	$22.65	$22.65	$22.65	$18.87	334
2017-01-30	$22.65	$22.65	$22.65	$22.65	$18.87	30
2017-01-27	$22.65	$22.65	$22.65	$22.65	$18.87	615
2017-01-26	$22.64	$22.64	$22.64	$22.64	$18.86	63
2017-01-25	$22.82	$22.82	$22.64	$22.64	$18.86	420
2017-01-24	$22.67	$22.67	$22.67	$22.67	$18.88	46
2017-01-23	$22.55	$22.87	$22.55	$22.67	$18.88	2,427
2017-01-20	$22.12	$22.12	$22.12	$22.12	$18.43	91
2017-01-19	$22.11	$22.12	$22.11	$22.12	$18.43	1,200
2017-01-18	$21.75	$21.75	$21.75	$21.75	$18.12	78
2017-01-17	$21.75	$21.75	$21.75	$21.75	$18.12	54
2017-01-13	$21.79	$21.79	$21.75	$21.75	$18.12	502
2017-01-12	$21.62	$21.62	$21.62	$21.62	$18.01	15
2017-01-11	$21.62	$21.62	$21.62	$21.62	$18.01	23
2017-01-10	$21.62	$21.62	$21.62	$21.62	$18.01	415
2017-01-09	$22.00	$22.00	$21.88	$21.88	$18.22	879
2017-01-06	$21.60	$21.60	$21.60	$21.60	$17.99	70
2017-01-05	$21.60	$21.60	$21.60	$21.60	$17.99	6
2017-01-04	$21.60	$21.60	$21.60	$21.60	$17.99	3
2017-01-03	$21.67	$21.72	$21.49	$21.60	$17.99	10,973
2016-12-30	$21.35	$21.35	$21.35	$21.35	$17.78	87
2016-12-29	$21.35	$21.35	$21.35	$21.35	$17.78	714
2016-12-28	$20.73	$20.73	$20.73	$20.73	$17.27	2,138
2016-12-27	$20.73	$20.73	$20.73	$20.73	$17.27	186
2016-12-23	$20.64	$21.15	$20.64	$20.79	$17.32	877
2016-12-22	$20.78	$20.88	$20.78	$20.83	$17.35	2,875
2016-12-21	$20.53	$20.53	$20.53	$20.53	$17.10	69
2016-12-20	$20.53	$20.53	$20.53	$20.53	$17.10	114
2016-12-19	$20.53	$20.53	$20.53	$20.53	$17.10	379
2016-12-16	$20.91	$20.91	$20.70	$20.70	$17.24	463
2016-12-15	$20.84	$20.85	$20.84	$20.85	$17.37	339
2016-12-14	$20.55	$20.64	$20.20	$20.20	$16.83	1,136
2016-12-13	$20.84	$20.85	$20.78	$20.78	$17.31	3,425
2016-12-12	$21.00	$21.26	$21.00	$21.03	$17.52	1,934
2016-12-09	$20.88	$20.88	$20.77	$20.80	$17.33	1,080
2016-12-08	$20.92	$20.92	$20.92	$20.92	$17.43	55
2016-12-07	$20.66	$20.92	$20.63	$20.92	$17.43	10,913
2016-12-06	$20.61	$20.81	$20.54	$20.66	$17.21	3,817
2016-12-05	$20.75	$20.75	$20.70	$20.70	$17.24	746
2016-12-02	$20.55	$20.62	$20.55	$20.62	$17.18	2,223
2016-12-01	$20.50	$20.50	$20.40	$20.40	$16.99	812
2016-11-30	$21.11	$21.15	$21.11	$21.14	$17.61	706
2016-11-29	$20.71	$20.71	$20.71	$20.71	$17.25	0
2016-11-28	$20.71	$20.71	$20.71	$20.71	$17.25	291
2016-11-25	$20.87	$20.87	$20.87	$20.87	$17.38	0
2016-11-23	$20.87	$20.87	$20.87	$20.87	$17.38	242
2016-11-22	$20.73	$20.73	$20.73	$20.73	$17.27	265
2016-11-21	$21.03	$21.22	$20.90	$21.22	$17.68	719
2016-11-18	$20.58	$20.58	$20.58	$20.58	$17.14	0
2016-11-17	$20.58	$20.58	$20.58	$20.58	$17.14	389
2016-11-16	$20.65	$20.65	$20.52	$20.52	$17.09	503
2016-11-15	$20.54	$20.74	$20.54	$20.65	$17.20	4,542
2016-11-14	$20.53	$20.53	$20.53	$20.53	$17.10	0
2016-11-11	$20.53	$20.53	$20.53	$20.53	$17.10	0
2016-11-10	$20.92	$20.92	$20.53	$20.53	$17.10	510
2016-11-09	$21.07	$21.53	$21.07	$21.48	$17.89	5,991
2016-11-08	$21.39	$21.64	$21.39	$21.64	$18.03	367
2016-11-07	$21.30	$21.50	$21.30	$21.44	$17.86	2,979
2016-11-04	$21.42	$21.63	$21.42	$21.63	$18.02	4,055
2016-11-03	$22.01	$22.03	$21.89	$22.03	$18.35	2,283
2016-11-02	$21.51	$21.51	$21.51	$21.51	$17.92	0
2016-11-01	$21.51	$21.51	$21.51	$21.51	$17.92	186
2016-10-31	$21.60	$21.60	$21.53	$21.53	$17.93	2,259
2016-10-28	$21.77	$21.77	$21.77	$21.77	$18.13	246
2016-10-27	$22.18	$22.18	$22.18	$22.18	$18.47	235
2016-10-26	$22.13	$22.26	$22.12	$22.26	$18.54	1,685
2016-10-25	$22.02	$22.02	$22.02	$22.02	$18.34	729
2016-10-24	$22.30	$22.30	$22.21	$22.21	$18.50	1,109
2016-10-21	$22.48	$22.48	$22.48	$22.48	$18.72	2
2016-10-20	$22.30	$22.48	$22.30	$22.48	$18.72	819
2016-10-19	$22.36	$22.55	$22.36	$22.45	$18.70	749
2016-10-18	$22.05	$22.05	$22.05	$22.05	$18.37	266
2016-10-17	$22.05	$22.05	$22.05	$22.05	$18.37	477
2016-10-14	$22.09	$22.29	$22.08	$22.29	$18.56	1,313
2016-10-13	$22.02	$22.02	$22.02	$22.02	$18.34	293
2016-10-12	$22.23	$22.23	$22.19	$22.19	$18.48	2,558
2016-10-11	$22.59	$22.59	$22.59	$22.59	$18.82	85
2016-10-10	$22.59	$22.59	$22.59	$22.59	$18.82	154
2016-10-07	$22.37	$22.39	$22.27	$22.39	$18.65	557
2016-10-06	$22.79	$22.91	$22.63	$22.86	$19.04	2,008
2016-10-05	$22.84	$22.84	$22.84	$22.84	$19.02	354
2016-10-04	$23.20	$23.20	$23.20	$23.20	$19.32	274
2016-10-03	$23.17	$23.35	$23.17	$23.35	$19.45	1,103
2016-09-30	$23.20	$23.20	$23.13	$23.13	$19.27	1,340
2016-09-29	$23.01	$23.02	$22.93	$22.96	$19.12	31,225
2016-09-28	$22.77	$22.97	$22.77	$22.95	$19.12	7,070
2016-09-27	$22.65	$22.65	$22.65	$22.65	$18.87	595
2016-09-26	$22.68	$22.68	$22.68	$22.68	$18.89	36
2016-09-23	$22.68	$22.68	$22.68	$22.68	$18.89	10
2016-09-22	$22.70	$22.71	$22.68	$22.68	$18.89	2,105
2016-09-21	$21.73	$21.73	$21.73	$21.73	$18.10	159
2016-09-20	$21.95	$21.95	$21.73	$21.73	$18.10	622
2016-09-19	$22.95	$22.95	$22.95	$22.95	$19.12	100
2016-09-16	$22.95	$22.95	$22.95	$22.95	$19.12	218
2016-09-15	$22.45	$22.99	$22.45	$22.95	$19.12	2,122
2016-09-14	$21.73	$21.77	$21.73	$21.74	$18.11	1,981
2016-09-13	$21.62	$21.62	$21.62	$21.62	$18.01	198
2016-09-12	$21.62	$21.62	$21.62	$21.62	$18.01	160
2016-09-09	$21.62	$21.62	$21.62	$21.62	$18.01	276
2016-09-08	$21.74	$21.83	$21.68	$21.72	$18.09	1,397
2016-09-07	$22.10	$22.10	$21.99	$21.99	$18.32	373
2016-09-06	$22.58	$22.58	$22.58	$22.58	$18.81	185
2016-09-02	$22.50	$22.58	$22.50	$22.58	$18.81	663
2016-09-01	$21.97	$21.97	$21.83	$21.91	$18.25	1,151
2016-08-31	$21.88	$21.88	$21.88	$21.88	$18.23	411
2016-08-30	$22.17	$22.17	$22.11	$22.11	$18.42	2,022
2016-08-29	$21.61	$21.61	$21.61	$21.61	$18.00	697
2016-08-26	$22.29	$22.34	$21.94	$21.94	$18.28	1,581
2016-08-25	$22.22	$22.23	$22.17	$22.23	$18.52	5,117
2016-08-24	$22.16	$22.16	$22.16	$22.16	$18.46	96
2016-08-23	$22.35	$22.35	$22.16	$22.16	$18.46	820
2016-08-22	$22.06	$22.30	$22.06	$22.14	$18.44	3,224
2016-08-19	$22.13	$22.13	$22.13	$22.13	$18.43	199
2016-08-18	$22.13	$22.13	$22.13	$22.13	$18.43	194
2016-08-17	$22.13	$22.14	$22.04	$22.13	$18.43	1,199
2016-08-16	$22.17	$22.20	$22.16	$22.20	$18.49	1,191
2016-08-15	$22.25	$22.25	$22.05	$22.05	$18.37	395
2016-08-12	$22.11	$22.11	$22.11	$22.11	$18.42	247
2016-08-11	$21.81	$22.07	$21.63	$21.63	$18.02	4,931
2016-08-10	$20.22	$20.30	$20.22	$20.30	$16.91	760
2016-08-09	$20.43	$20.43	$20.43	$20.43	$17.02	442
2016-08-08	$20.45	$20.45	$20.43	$20.43	$17.02	343
2016-08-05	$20.42	$20.55	$20.38	$20.54	$17.11	1,034
2016-08-04	$20.30	$20.30	$20.26	$20.26	$16.88	649
2016-08-03	$20.39	$20.39	$20.39	$20.39	$16.98	105
2016-08-02	$20.34	$20.44	$20.34	$20.39	$16.98	1,967
2016-08-01	$20.55	$20.55	$20.55	$20.55	$17.12	83
2016-07-29	$20.58	$20.63	$20.55	$20.55	$17.12	614
2016-07-28	$20.62	$20.62	$20.52	$20.52	$17.09	644
2016-07-27	$20.69	$20.69	$20.69	$20.69	$17.23	273
2016-07-26	$20.64	$20.77	$20.64	$20.69	$17.23	1,346
2016-07-25	$20.61	$20.61	$20.61	$20.61	$17.17	353
2016-07-22	$20.71	$20.71	$20.71	$20.71	$17.25	48
2016-07-21	$20.66	$20.71	$20.66	$20.71	$17.25	329
2016-07-20	$20.51	$20.66	$20.51	$20.66	$17.21	6,200
2016-07-19	$20.60	$20.60	$20.39	$20.39	$16.98	1,235
2016-07-18	$20.32	$20.94	$20.31	$20.94	$17.44	5,653
2016-07-15	$20.28	$20.28	$20.28	$20.28	$16.89	85
2016-07-14	$20.28	$20.28	$20.28	$20.28	$16.89	274
2016-07-13	$20.28	$20.28	$20.28	$20.28	$16.89	357
2016-07-12	$20.60	$20.60	$20.23	$20.28	$16.89	924
2016-07-11	$20.01	$20.01	$19.97	$19.97	$16.63	703
2016-07-08	$19.93	$19.93	$19.93	$19.93	$16.60	236
2016-07-07	$19.93	$19.93	$19.93	$19.93	$16.60	200
2016-07-06	$19.74	$19.79	$19.70	$19.77	$16.47	1,437
2016-07-05	$19.83	$19.90	$19.83	$19.86	$16.54	928
2016-07-01	$20.30	$20.30	$20.17	$20.17	$16.80	723
2016-06-30	$20.06	$20.09	$20.06	$20.09	$16.73	755
2016-06-29	$19.16	$19.37	$19.16	$19.29	$16.07	1,991
2016-06-28	$19.24	$19.54	$19.24	$19.54	$15.95	1,701
2016-06-27	$18.18	$18.18	$17.83	$17.88	$14.59	3,510
2016-06-24	$18.59	$18.64	$18.53	$18.64	$15.21	790
2016-06-23	$20.75	$20.89	$20.75	$20.89	$17.05	438
2016-06-22	$19.89	$19.89	$19.89	$19.89	$16.24	137
2016-06-21	$19.89	$19.89	$19.89	$19.89	$16.24	109
2016-06-20	$19.89	$19.89	$19.89	$19.89	$16.24	157
2016-06-17	$20.02	$20.04	$19.81	$19.89	$16.24	2,263
2016-06-16	$19.89	$19.93	$19.89	$19.93	$16.27	1,211
2016-06-15	$19.63	$19.63	$19.28	$19.50	$15.91	3,752
2016-06-14	$19.55	$19.61	$19.26	$19.26	$15.72	2,650
2016-06-13	$19.88	$19.91	$19.87	$19.87	$16.22	952
2016-06-10	$20.62	$20.62	$20.62	$20.62	$16.83	73
2016-06-09	$20.61	$20.66	$20.61	$20.62	$16.83	2,531
2016-06-08	$20.52	$20.52	$20.52	$20.52	$16.75	148
2016-06-07	$20.52	$20.52	$20.52	$20.52	$16.75	520
2016-06-06	$19.98	$20.05	$19.98	$20.02	$16.34	28,101
2016-06-03	$19.32	$19.34	$19.28	$19.34	$15.78	1,279
2016-06-02	$19.19	$19.33	$19.17	$19.33	$15.77	15,941
2016-06-01	$19.32	$19.36	$19.28	$19.36	$15.80	3,873
2016-05-31	$19.40	$19.40	$19.34	$19.34	$15.79	554
2016-05-27	$19.24	$19.24	$19.20	$19.20	$15.67	692
2016-05-26	$19.47	$19.47	$19.41	$19.41	$15.84	543
2016-05-25	$19.41	$19.41	$19.34	$19.34	$15.79	1,408
2016-05-24	$19.23	$19.25	$19.23	$19.25	$15.71	688
2016-05-23	$19.70	$19.72	$19.52	$19.60	$16.00	2,111
2016-05-20	$19.79	$19.79	$19.79	$19.79	$16.15	977
2016-05-19	$18.92	$18.92	$18.79	$18.79	$15.33	418
2016-05-18	$19.13	$19.13	$18.94	$18.94	$15.46	378
2016-05-17	$19.52	$19.57	$19.52	$19.57	$15.97	517
2016-05-16	$19.49	$19.49	$19.49	$19.49	$15.91	420
2016-05-13	$19.98	$19.98	$19.98	$19.98	$16.31	116
2016-05-12	$19.98	$19.98	$19.98	$19.98	$16.31	9
2016-05-11	$20.15	$20.16	$19.98	$19.98	$16.31	581
2016-05-10	$19.90	$19.90	$19.90	$19.90	$16.24	126
2016-05-09	$19.90	$19.90	$19.90	$19.90	$16.24	677
2016-05-06	$19.59	$19.60	$19.56	$19.56	$15.97	799
2016-05-05	$19.89	$19.89	$19.89	$19.89	$16.23	215
2016-05-04	$19.81	$19.81	$19.81	$19.81	$16.17	209
2016-05-03	$20.34	$20.34	$20.34	$20.34	$16.60	219
2016-05-02	$20.34	$20.34	$20.34	$20.34	$16.60	309
2016-04-29	$20.34	$20.34	$20.34	$20.34	$16.60	0
2016-04-28	$20.34	$20.34	$20.34	$20.34	$16.60	0
2016-04-27	$20.35	$20.38	$20.31	$20.34	$16.60	2,262
2016-04-26	$20.56	$20.57	$20.54	$20.54	$16.77	597
2016-04-25	$20.04	$20.19	$20.04	$20.19	$16.48	631
2016-04-22	$20.04	$20.04	$20.04	$20.04	$16.36	980
2016-04-21	$20.19	$20.28	$20.14	$20.28	$16.55	1,291
2016-04-20	$20.93	$20.93	$20.93	$20.93	$17.09	192
2016-04-19	$20.94	$20.94	$20.91	$20.93	$17.09	1,731
2016-04-18	$20.71	$20.76	$20.71	$20.76	$16.95	551
2016-04-15	$20.64	$20.64	$20.64	$20.64	$16.85	332
2016-04-14	$20.58	$20.64	$20.58	$20.58	$16.80	943
2016-04-13	$20.54	$20.54	$20.54	$20.54	$16.77	605
2016-04-12	$20.18	$20.23	$20.18	$20.23	$16.51	965
2016-04-11	$20.42	$20.45	$20.42	$20.45	$16.69	954
2016-04-08	$20.63	$20.64	$20.34	$20.37	$16.63	4,410
2016-04-07	$20.32	$20.32	$20.32	$20.32	$16.59	129
2016-04-06	$20.32	$20.32	$20.32	$20.32	$16.59	112
2016-04-05	$20.31	$20.32	$20.31	$20.32	$16.59	4,119
2016-04-04	$20.83	$20.84	$20.83	$20.84	$17.01	1,038
2016-04-01	$20.78	$20.78	$20.78	$20.78	$16.96	184
2016-03-31	$21.29	$21.29	$21.00	$21.00	$17.14	1,135
2016-03-30	$21.14	$21.55	$21.14	$21.39	$17.46	4,402
2016-03-29	$20.82	$20.82	$20.82	$20.82	$16.99	497
2016-03-28	$20.48	$20.48	$20.19	$20.19	$16.48	682
2016-03-24	$20.29	$20.29	$20.10	$20.10	$16.41	687
2016-03-23	$20.56	$20.56	$20.56	$20.56	$16.78	397
2016-03-22	$20.25	$20.25	$20.25	$20.25	$16.53	246
2016-03-21	$20.85	$20.85	$20.85	$20.85	$17.02	433
2016-03-18	$20.63	$21.04	$20.57	$20.85	$17.02	3,642
2016-03-17	$20.51	$20.74	$20.51	$20.61	$16.82	868
2016-03-16	$20.06	$20.06	$20.06	$20.06	$16.37	325
2016-03-15	$20.06	$20.06	$20.06	$20.06	$16.37	362
2016-03-14	$19.93	$20.17	$19.93	$20.11	$16.41	3,765
2016-03-11	$19.34	$19.34	$19.34	$19.34	$15.79	108
2016-03-10	$19.72	$19.72	$19.34	$19.34	$15.79	3,442
2016-03-09	$19.83	$19.83	$19.83	$19.83	$16.19	256
2016-03-08	$19.70	$19.70	$19.61	$19.64	$16.03	1,879
2016-03-07	$19.88	$19.88	$19.88	$19.88	$16.23	98
2016-03-04	$19.65	$19.88	$19.65	$19.88	$16.23	1,050
2016-03-03	$19.50	$19.51	$19.50	$19.51	$15.92	1,179
2016-03-02	$19.15	$19.15	$19.15	$19.15	$15.63	301
2016-03-01	$19.28	$19.41	$19.16	$19.41	$15.84	3,631
2016-02-29	$18.60	$19.03	$18.60	$18.80	$15.35	2,575
2016-02-26	$18.99	$18.99	$18.82	$18.82	$15.36	479
2016-02-25	$19.56	$19.56	$19.56	$19.56	$15.97	676
2016-02-24	$19.41	$19.41	$19.28	$19.28	$15.74	649
2016-02-23	$20.51	$20.51	$20.16	$20.16	$16.46	733
2016-02-22	$20.64	$20.71	$20.57	$20.71	$16.90	7,687
2016-02-19	$20.05	$20.12	$20.02	$20.12	$16.42	940
2016-02-18	$19.63	$19.63	$19.63	$19.63	$16.02	294
2016-02-17	$19.46	$19.73	$19.46	$19.63	$16.02	9,828
2016-02-16	$19.23	$19.25	$19.17	$19.25	$15.71	948
2016-02-12	$18.40	$18.55	$18.40	$18.55	$15.14	2,939
2016-02-11	$18.50	$18.50	$18.37	$18.37	$14.99	984
2016-02-10	$18.80	$18.80	$18.76	$18.76	$15.31	725
2016-02-09	$18.03	$18.40	$18.03	$18.27	$14.91	4,100
2016-02-08	$18.39	$18.48	$18.12	$18.12	$14.79	5,350
2016-02-05	$19.15	$19.15	$18.95	$18.95	$15.47	2,218
2016-02-04	$19.27	$19.27	$19.27	$19.27	$15.73	196
2016-02-03	$20.48	$20.48	$20.48	$20.48	$16.72	81
2016-02-02	$20.33	$20.48	$20.33	$20.48	$16.72	1,640
2016-02-01	$20.55	$20.92	$20.53	$20.92	$17.08	874
2016-01-29	$19.95	$20.43	$19.95	$20.43	$16.68	2,638
2016-01-28	$19.94	$20.15	$19.94	$20.15	$16.45	1,088
2016-01-27	$20.01	$20.12	$19.56	$19.80	$16.16	2,409
2016-01-26	$19.69	$19.88	$19.69	$19.88	$16.23	4,833
2016-01-25	$19.61	$19.61	$19.57	$19.57	$15.97	1,698
2016-01-22	$19.62	$19.62	$19.62	$19.62	$16.01	511
2016-01-21	$19.23	$19.45	$19.22	$19.45	$15.88	2,565
2016-01-20	$19.40	$19.40	$18.90	$19.23	$15.70	5,608
2016-01-19	$19.60	$19.60	$19.60	$19.60	$16.00	623
2016-01-15	$19.77	$19.77	$19.40	$19.57	$15.97	914
2016-01-14	$19.92	$20.02	$19.92	$20.02	$16.34	486
2016-01-13	$20.54	$20.54	$19.93	$19.93	$16.27	876
2016-01-12	$20.21	$20.44	$20.13	$20.44	$16.68	2,330
2016-01-11	$20.42	$20.42	$20.42	$20.42	$16.67	184
2016-01-08	$20.34	$20.45	$20.34	$20.45	$16.69	2,705
2016-01-07	$20.43	$20.43	$20.09	$20.09	$16.40	854
2016-01-06	$20.83	$20.83	$20.83	$20.83	$17.00	265
2016-01-05	$20.89	$20.89	$20.75	$20.78	$16.96	1,539
2016-01-04	$20.90	$20.99	$20.86	$20.99	$17.13	8,206
2015-12-31	$20.98	$21.02	$20.98	$21.02	$17.16	415
2015-12-30	$21.80	$21.80	$21.80	$21.80	$17.79	254
2015-12-29	$21.71	$21.83	$21.66	$21.66	$17.68	1,477
2015-12-28	$21.99	$21.99	$21.99	$21.99	$17.95	594
2015-12-24	$22.13	$22.13	$22.13	$22.13	$18.06	442
2015-12-23	$22.00	$22.13	$21.97	$22.13	$18.06	1,096
2015-12-22	$21.43	$21.62	$21.43	$21.62	$17.64	1,230
2015-12-21	$21.66	$21.66	$21.66	$21.66	$17.68	649
2015-12-18	$22.23	$22.25	$22.03	$22.25	$18.16	3,200
2015-12-17	$22.23	$22.23	$22.19	$22.19	$18.11	1,446
2015-12-16	$22.25	$22.51	$22.25	$22.40	$18.28	2,026
2015-12-15	$22.50	$22.50	$22.15	$22.20	$18.12	4,534
2015-12-14	$22.41	$22.41	$22.41	$22.41	$18.29	349
2015-12-11	$22.41	$22.41	$22.41	$22.41	$18.29	241
2015-12-10	$22.23	$22.41	$22.23	$22.41	$18.29	870
2015-12-09	$21.87	$22.51	$21.87	$22.51	$18.37	2,214
2015-12-08	$22.81	$22.81	$22.55	$22.55	$18.41	468
2015-12-07	$23.39	$24.06	$23.39	$24.06	$19.64	1,536
2015-12-04	$23.26	$23.26	$23.26	$23.26	$18.99	267
2015-12-03	$23.13	$23.13	$23.12	$23.13	$18.88	593
2015-12-02	$24.04	$24.04	$23.61	$23.61	$19.27	447
2015-12-01	$24.13	$24.19	$24.13	$24.16	$19.72	610
2015-11-30	$24.12	$24.30	$23.99	$24.30	$19.83	1,836
2015-11-27	$24.37	$24.37	$24.37	$24.37	$19.89	122
2015-11-25	$24.39	$24.39	$24.37	$24.37	$19.89	1,244
2015-11-24	$24.20	$24.34	$24.12	$24.27	$19.81	1,397
2015-11-23	$24.54	$24.59	$24.41	$24.59	$20.07	786
2015-11-20	$24.80	$24.80	$24.42	$24.42	$19.93	553
2015-11-19	$24.59	$24.82	$24.59	$24.82	$20.26	2,212
2015-11-18	$23.53	$23.53	$23.53	$23.53	$19.21	404
2015-11-17	$23.51	$23.56	$23.49	$23.53	$19.21	4,122
2015-11-16	$22.94	$22.94	$22.94	$22.94	$18.72	444
2015-11-13	$22.82	$23.14	$22.82	$22.97	$18.75	801
2015-11-12	$24.09	$24.09	$23.53	$23.56	$19.23	1,139
2015-11-11	$23.35	$23.65	$23.35	$23.51	$19.19	8,141
2015-11-10	$23.00	$23.31	$22.99	$23.24	$18.97	1,929
2015-11-09	$22.83	$23.01	$22.67	$23.01	$18.78	2,479
2015-11-06	$22.95	$23.20	$22.95	$23.04	$18.80	794
2015-11-05	$23.60	$23.62	$23.39	$23.39	$19.09	2,472
2015-11-04	$24.29	$24.58	$24.29	$24.56	$20.05	2,467
2015-11-03	$24.00	$24.25	$24.00	$24.25	$19.79	3,046
2015-11-02	$23.78	$24.21	$23.78	$24.20	$19.75	888
2015-10-30	$23.84	$24.00	$23.72	$24.00	$19.59	0
2015-10-29	$23.84	$24.00	$23.72	$24.00	$19.59	4,325
2015-10-28	$23.83	$23.83	$22.97	$22.97	$18.75	519
2015-10-27	$23.71	$23.71	$23.53	$23.58	$19.25	2,111
2015-10-26	$23.96	$23.98	$23.96	$23.98	$19.57	846
2015-10-23	$23.87	$24.02	$23.76	$24.00	$19.59	1,120
2015-10-22	$23.79	$23.92	$23.79	$23.92	$19.52	435
2015-10-21	$23.60	$23.60	$23.48	$23.60	$19.26	874
2015-10-20	$23.39	$23.59	$23.39	$23.59	$19.26	1,960
2015-10-19	$23.49	$23.49	$23.39	$23.39	$19.09	1,248
2015-10-16	$23.32	$23.32	$23.32	$23.32	$19.03	1,217
2015-10-15	$23.20	$23.79	$23.17	$23.79	$19.42	8,129
2015-10-14	$22.87	$22.87	$22.87	$22.87	$18.67	541
2015-10-13	$22.70	$22.81	$22.70	$22.79	$18.60	1,760
2015-10-12	$22.81	$22.84	$22.81	$22.84	$18.64	854
2015-10-09	$22.40	$22.54	$22.30	$22.30	$18.20	0
2015-10-08	$22.40	$22.54	$22.30	$22.30	$18.20	0
2015-10-07	$22.40	$22.54	$22.30	$22.30	$18.20	2,571
2015-10-06	$22.00	$22.05	$21.95	$22.02	$17.97	4,501
2015-10-05	$21.64	$22.00	$21.64	$22.00	$17.96	3,999
2015-10-02	$21.13	$21.35	$21.10	$21.35	$17.43	3,051
2015-10-01	$20.95	$21.06	$20.95	$21.06	$17.19	550
2015-09-30	$21.08	$21.09	$20.89	$21.00	$17.14	4,115
2015-09-29	$20.68	$20.75	$20.57	$20.59	$16.81	3,377
2015-09-28	$20.96	$20.96	$20.84	$20.84	$17.01	1,102
2015-09-25	$21.34	$21.40	$21.21	$21.30	$17.38	2,860
2015-09-24	$21.16	$21.16	$21.16	$21.16	$17.27	655
2015-09-23	$21.29	$21.30	$21.20	$21.20	$17.30	1,151
2015-09-22	$20.62	$20.66	$20.62	$20.63	$16.84	2,464
2015-09-21	$21.33	$21.33	$21.33	$21.33	$17.41	1,504
2015-09-18	$21.67	$21.67	$21.47	$21.47	$17.52	0
2015-09-17	$21.67	$21.67	$21.47	$21.47	$17.52	259
2015-09-16	$21.66	$21.66	$21.55	$21.58	$17.61	1,679
2015-09-15	$20.70	$21.07	$20.70	$21.05	$17.18	2,427
2015-09-14	$20.73	$20.73	$20.54	$20.54	$16.77	1,221
2015-09-11	$20.45	$20.76	$20.45	$20.67	$16.87	1,144
2015-09-10	$20.53	$20.53	$20.40	$20.53	$16.76	2,005
2015-09-09	$20.75	$20.77	$20.44	$20.44	$16.68	1,551
2015-09-08	$19.94	$20.10	$19.94	$19.96	$16.29	1,506
2015-09-04	$19.76	$19.76	$19.58	$19.58	$15.98	639
2015-09-03	$20.14	$20.14	$20.14	$20.14	$16.44	586
2015-09-02	$20.21	$20.21	$19.99	$20.05	$16.37	1,667
2015-09-01	$19.50	$19.56	$19.40	$19.40	$15.84	1,307
2015-08-31	$20.50	$20.50	$20.50	$20.50	$16.73	161

Coca Cola HBC AG (CCHGY) News Headlines

Recent Coca Cola HBC AG (CCHGY) News

Similar Companies to Coca Cola HBC AG (CCHGY) 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	--	--	--

Coca Cola HBC AG (CCHGY) Exchange: PINK

$31.94 ($0.55) 1.74%

Coca Cola HBC AG - Daily Information

About Coca Cola HBC AG (CCHGY)

Invest in Coca Cola HBC AG (CCHGY)

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

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

Historical Stock Data for Coca Cola HBC AG (CCHGY)

Coca Cola HBC AG (CCHGY) News Headlines

Recent Coca Cola HBC AG (CCHGY) News

Similar Companies to Coca Cola HBC AG (CCHGY) in the None Industry