Capgemini (CGEMY) Stock

Data as of May 3, 2024

$48.89 ($0.19) 0.39%

Capgemini - Daily Information

Click for more stock information on Capgemini.

Daily Information	Data
Date	May 3, 2024
Open	$48.55
Previous Close	$48.89
High	$48.90
Low	$48.28
Adjusted Open	$48.55
Previous Adjusted Close	$48.89
Adjusted High	$48.90
Adjusted Low	$48.28

About Capgemini (CGEMY)

No Description Available

Invest in Capgemini (CGEMY)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

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

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

Historical Stock Data for Capgemini (CGEMY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-01	$48.55	$48.90	$48.28	$48.89	$48.89	52,500
2024-02-29	$48.80	$48.90	$48.39	$48.70	$48.70	31,939
2024-02-28	$48.21	$48.46	$48.02	$48.28	$48.28	26,979
2024-02-27	$48.33	$48.65	$48.30	$48.42	$48.42	40,217
2024-02-26	$48.78	$48.78	$48.36	$48.45	$48.45	29,634
2024-02-23	$49.09	$49.09	$48.62	$48.82	$48.82	48,163
2024-02-22	$47.53	$48.10	$47.47	$48.10	$48.10	219,363
2024-02-21	$46.65	$47.20	$46.63	$47.20	$47.20	198,995
2024-02-20	$47.18	$47.33	$46.91	$47.26	$47.26	121,736
2024-02-16	$46.91	$47.46	$46.70	$47.18	$47.18	217,976
2024-02-15	$47.06	$47.51	$46.97	$47.51	$47.51	329,157
2024-02-14	$46.51	$47.32	$46.44	$47.27	$47.27	523,105
2024-02-13	$43.76	$44.15	$43.61	$43.96	$43.96	440,205
2024-02-12	$44.79	$44.87	$44.62	$44.69	$44.69	37,450
2024-02-09	$45.05	$45.47	$44.96	$45.47	$45.47	37,800
2024-02-08	$44.79	$45.00	$44.74	$44.92	$44.92	36,168
2024-02-07	$44.35	$44.55	$44.31	$44.47	$44.47	41,068
2024-02-06	$43.92	$44.05	$43.84	$44.05	$44.05	127,255
2024-02-05	$43.81	$44.04	$43.67	$44.04	$44.04	89,175
2024-02-02	$44.53	$44.58	$44.22	$44.46	$44.46	57,292
2024-02-01	$44.56	$45.15	$44.47	$45.10	$45.10	136,072
2024-01-31	$45.11	$45.20	$44.56	$44.62	$44.62	39,714
2024-01-30	$45.39	$45.39	$45.08	$45.15	$45.15	38,321
2024-01-29	$44.33	$44.97	$44.33	$44.97	$44.97	28,999
2024-01-26	$44.68	$44.89	$44.56	$44.63	$44.63	36,620
2024-01-25	$44.68	$44.97	$44.51	$44.68	$44.68	50,963
2024-01-24	$44.67	$44.74	$44.14	$44.14	$44.14	105,125
2024-01-23	$43.65	$43.73	$43.38	$43.73	$43.73	119,675
2024-01-22	$44.20	$44.20	$43.84	$43.85	$43.85	32,145
2024-01-19	$42.62	$43.18	$42.61	$43.18	$43.18	40,327
2024-01-18	$42.33	$42.98	$42.26	$42.98	$42.98	33,501
2024-01-17	$41.73	$41.83	$41.45	$41.83	$41.83	61,240
2024-01-16	$42.03	$42.11	$41.72	$41.90	$41.90	144,876
2024-01-12	$41.95	$42.31	$41.95	$42.22	$42.22	112,154
2024-01-11	$40.66	$40.88	$40.37	$40.88	$40.88	34,781
2024-01-10	$40.15	$40.15	$39.80	$40.10	$40.10	28,014
2024-01-09	$40.37	$40.44	$40.23	$40.32	$40.32	29,063
2024-01-08	$40.73	$41.06	$40.69	$41.04	$41.04	25,778
2024-01-05	$40.49	$40.86	$40.28	$40.36	$40.36	23,909
2024-01-04	$40.81	$41.16	$40.81	$40.92	$40.92	27,376
2024-01-03	$40.47	$40.78	$40.37	$40.65	$40.65	38,823
2024-01-02	$41.50	$41.50	$41.24	$41.35	$41.35	35,365
2023-12-29	$41.90	$41.99	$41.70	$41.85	$41.85	15,903
2023-12-28	$41.94	$42.15	$41.94	$42.07	$42.07	51,775
2023-12-27	$42.15	$42.53	$42.15	$42.49	$42.49	268,154
2023-12-26	$41.64	$41.91	$41.35	$41.78	$41.78	33,803
2023-12-22	$41.59	$41.63	$41.45	$41.50	$41.50	54,377
2023-12-21	$41.46	$41.74	$41.32	$41.73	$41.73	38,660
2023-12-20	$41.60	$41.80	$41.20	$41.20	$41.20	45,873
2023-12-19	$41.50	$42.01	$41.50	$42.01	$42.01	41,816
2023-12-18	$41.93	$42.11	$41.74	$42.08	$42.08	62,867
2023-12-15	$42.58	$42.78	$42.47	$42.47	$42.47	38,785
2023-12-14	$42.58	$42.58	$42.22	$42.45	$42.45	36,924
2023-12-13	$41.70	$42.14	$41.34	$42.10	$42.10	71,356
2023-12-12	$41.67	$41.81	$41.60	$41.72	$41.72	95,559
2023-12-11	$41.39	$41.69	$41.39	$41.65	$41.65	31,037
2023-12-08	$41.36	$41.49	$41.23	$41.47	$41.47	40,863
2023-12-07	$41.12	$41.22	$41.06	$41.22	$41.22	55,790
2023-12-06	$41.24	$41.26	$40.80	$40.83	$40.83	29,392
2023-12-05	$40.81	$41.08	$40.70	$40.76	$40.76	29,087
2023-12-04	$40.39	$40.68	$40.31	$40.68	$40.68	46,337
2023-12-01	$40.51	$40.89	$40.43	$40.83	$40.83	55,870
2023-11-30	$41.14	$41.14	$40.83	$41.02	$41.02	42,225
2023-11-29	$41.08	$41.49	$41.08	$41.26	$41.26	48,068
2023-11-28	$39.89	$40.18	$39.86	$40.08	$40.08	29,600
2023-11-27	$39.48	$39.79	$39.48	$39.75	$39.75	54,605
2023-11-24	$39.90	$39.90	$39.73	$39.80	$39.80	43,910
2023-11-22	$39.44	$39.99	$39.42	$39.83	$39.83	124,002
2023-11-21	$39.26	$39.26	$38.69	$38.90	$38.90	76,608
2023-11-20	$38.94	$39.39	$38.94	$39.35	$39.35	58,413
2023-11-17	$38.94	$38.97	$38.60	$38.80	$38.80	45,126
2023-11-16	$38.69	$38.89	$38.46	$38.66	$38.66	34,227
2023-11-15	$37.81	$37.97	$37.71	$37.84	$37.84	24,215
2023-11-14	$37.22	$37.60	$37.22	$37.55	$37.55	51,009
2023-11-13	$36.64	$36.96	$36.64	$36.94	$36.94	78,551
2023-11-10	$36.47	$36.99	$36.24	$36.99	$36.99	45,925
2023-11-09	$37.03	$37.27	$36.74	$36.80	$36.80	368,524
2023-11-08	$36.28	$36.78	$36.28	$36.69	$36.69	63,271
2023-11-07	$37.12	$37.22	$36.75	$36.86	$36.86	45,274
2023-11-06	$36.61	$36.61	$36.07	$36.12	$36.12	78,096
2023-11-03	$37.22	$37.69	$37.05	$37.17	$37.17	53,953
2023-11-02	$36.67	$36.72	$36.35	$36.56	$36.56	186,903
2023-11-01	$35.35	$35.62	$35.10	$35.54	$35.54	38,040
2023-10-31	$34.72	$35.29	$34.67	$35.23	$35.23	141,557
2023-10-30	$33.90	$34.43	$33.90	$34.36	$34.36	111,730
2023-10-27	$34.21	$34.28	$33.67	$33.80	$33.80	113,214
2023-10-26	$34.48	$34.65	$34.19	$34.34	$34.34	88,239
2023-10-25	$34.84	$34.96	$34.55	$34.64	$34.64	80,123
2023-10-24	$34.97	$35.11	$34.78	$35.00	$35.00	118,799
2023-10-23	$34.58	$35.12	$34.47	$34.84	$34.84	74,238
2023-10-20	$34.45	$34.78	$34.34	$34.61	$34.61	334,006
2023-10-19	$34.72	$34.92	$34.57	$34.68	$34.68	370,299
2023-10-18	$34.37	$34.67	$34.33	$34.39	$34.39	54,676
2023-10-17	$34.44	$34.93	$34.43	$34.74	$34.74	58,481
2023-10-16	$34.94	$35.18	$34.93	$35.08	$35.08	72,031
2023-10-13	$35.16	$35.18	$34.65	$34.68	$34.68	106,640
2023-10-12	$35.57	$35.81	$35.38	$35.49	$35.49	49,890
2023-10-11	$35.84	$36.07	$35.81	$36.05	$36.05	49,777
2023-10-10	$35.42	$35.69	$35.42	$35.46	$35.46	96,060
2023-10-09	$34.49	$34.82	$34.45	$34.80	$34.80	52,413
2023-10-06	$34.67	$35.17	$34.43	$35.06	$35.06	85,185
2023-10-05	$34.56	$34.59	$34.17	$34.41	$34.41	81,634
2023-10-04	$34.42	$34.71	$34.22	$34.70	$34.70	65,709
2023-10-03	$33.89	$33.93	$33.52	$33.64	$33.64	82,569
2023-10-02	$34.67	$34.68	$34.27	$34.32	$34.32	76,720
2023-09-29	$35.17	$35.27	$34.82	$34.94	$34.94	55,689
2023-09-28	$34.23	$34.77	$34.11	$34.64	$34.64	79,540
2023-09-27	$34.78	$34.87	$34.46	$34.78	$34.78	68,147
2023-09-26	$34.79	$34.79	$34.47	$34.63	$34.63	47,817
2023-09-25	$34.85	$35.18	$34.72	$35.11	$35.11	77,835
2023-09-22	$35.35	$35.64	$35.26	$35.32	$35.32	66,926
2023-09-21	$35.69	$35.86	$35.57	$35.63	$35.63	62,618
2023-09-20	$35.99	$36.28	$35.82	$35.84	$35.84	25,722
2023-09-19	$35.50	$35.67	$35.34	$35.63	$35.63	109,530
2023-09-18	$35.16	$35.52	$35.16	$35.37	$35.37	76,346
2023-09-15	$36.54	$36.60	$36.09	$36.16	$36.16	56,162
2023-09-14	$35.80	$35.84	$35.54	$35.77	$35.77	47,343
2023-09-13	$35.89	$36.03	$35.66	$35.72	$35.72	32,338
2023-09-12	$36.35	$36.45	$36.16	$36.29	$36.29	51,058
2023-09-11	$36.44	$36.70	$36.35	$36.70	$36.70	88,291
2023-09-08	$36.36	$36.56	$36.36	$36.42	$36.42	37,145
2023-09-07	$35.87	$36.04	$35.73	$36.00	$36.00	45,749
2023-09-06	$36.47	$36.64	$36.21	$36.57	$36.57	72,931
2023-09-05	$36.83	$37.04	$36.82	$36.84	$36.84	35,995
2023-09-01	$37.34	$37.34	$36.93	$37.08	$37.08	79,844
2023-08-31	$37.67	$37.74	$37.22	$37.37	$37.37	24,235
2023-08-30	$37.13	$37.53	$37.13	$37.38	$37.38	27,709
2023-08-29	$36.08	$36.79	$36.05	$36.72	$36.72	50,297
2023-08-28	$35.62	$35.84	$35.56	$35.84	$35.84	55,056
2023-08-25	$35.24	$35.51	$34.96	$35.27	$35.27	35,874
2023-08-24	$35.68	$35.74	$35.16	$35.24	$35.24	36,178
2023-08-23	$35.67	$36.00	$35.67	$35.96	$35.96	31,408
2023-08-22	$35.64	$35.69	$35.47	$35.47	$35.47	73,090
2023-08-21	$35.29	$35.43	$35.16	$35.43	$35.43	86,667
2023-08-18	$34.42	$34.93	$34.42	$34.89	$34.89	59,814
2023-08-17	$34.66	$34.66	$34.12	$34.24	$34.24	56,699
2023-08-16	$34.99	$35.18	$34.76	$34.80	$34.80	30,532
2023-08-15	$35.18	$35.38	$34.94	$34.95	$34.95	116,025
2023-08-14	$35.39	$35.67	$35.37	$35.53	$35.53	75,804
2023-08-11	$35.68	$35.89	$35.62	$35.66	$35.66	43,146
2023-08-10	$36.09	$36.41	$35.72	$35.74	$35.74	42,515
2023-08-09	$35.53	$35.68	$35.42	$35.53	$35.53	61,629
2023-08-08	$35.10	$35.43	$35.04	$35.41	$35.41	77,041
2023-08-07	$35.79	$35.80	$35.59	$35.78	$35.78	50,792
2023-08-04	$35.65	$35.94	$35.51	$35.53	$35.53	84,175
2023-08-03	$36.13	$36.13	$35.70	$35.77	$35.77	87,124
2023-08-02	$36.46	$36.69	$36.42	$36.58	$36.58	55,359
2023-08-01	$37.00	$37.13	$36.86	$37.12	$37.12	37,431
2023-07-31	$36.32	$36.45	$36.18	$36.22	$36.22	31,689
2023-07-28	$36.91	$37.31	$36.70	$36.72	$36.72	42,928
2023-07-27	$39.56	$39.61	$38.96	$38.96	$38.96	35,097
2023-07-26	$38.05	$38.56	$38.05	$38.47	$38.47	31,580
2023-07-25	$38.36	$38.38	$38.02	$38.18	$38.18	44,443
2023-07-24	$37.97	$38.07	$37.86	$37.96	$37.96	55,762
2023-07-21	$38.94	$38.94	$38.65	$38.79	$38.79	27,770
2023-07-20	$39.39	$39.40	$38.87	$39.27	$39.27	50,439
2023-07-19	$40.00	$40.14	$39.68	$39.87	$39.87	113,124
2023-07-18	$39.78	$39.86	$39.68	$39.79	$39.79	73,112
2023-07-17	$38.93	$39.25	$38.89	$39.25	$39.25	119,797
2023-07-14	$39.44	$39.81	$39.44	$39.48	$39.48	507,854
2023-07-13	$39.50	$39.65	$39.32	$39.57	$39.57	49,971
2023-07-12	$38.95	$39.23	$38.78	$39.01	$39.01	30,697
2023-07-11	$37.94	$37.94	$37.65	$37.87	$37.87	459,223
2023-07-10	$37.00	$37.40	$36.91	$37.39	$37.39	254,713
2023-07-07	$36.82	$37.33	$36.82	$37.25	$37.25	39,450
2023-07-06	$36.50	$36.55	$36.13	$36.55	$36.55	26,841
2023-07-05	$38.11	$38.12	$37.91	$37.97	$37.97	51,761
2023-07-03	$37.92	$37.92	$37.77	$37.90	$37.90	23,523
2023-06-30	$37.80	$38.01	$37.73	$38.00	$38.00	63,361
2023-06-29	$37.25	$37.26	$36.78	$37.01	$37.01	37,194
2023-06-28	$37.42	$37.80	$37.42	$37.68	$37.68	78,781
2023-06-27	$36.95	$37.22	$36.67	$37.20	$37.20	71,326
2023-06-26	$37.01	$37.12	$36.94	$37.12	$37.12	63,515
2023-06-23	$36.63	$37.01	$36.63	$36.84	$36.84	1,263,448
2023-06-22	$37.23	$37.35	$36.93	$37.20	$37.20	530,042
2023-06-21	$38.24	$38.35	$37.81	$38.32	$38.32	416,778
2023-06-20	$38.74	$38.88	$38.52	$38.62	$38.62	37,679
2023-06-16	$39.42	$39.42	$38.96	$38.96	$38.96	28,096
2023-06-15	$37.82	$38.41	$37.77	$38.39	$38.39	31,100
2023-06-14	$38.25	$38.56	$37.98	$38.26	$38.26	71,286
2023-06-13	$37.88	$38.07	$37.59	$37.73	$37.73	33,926
2023-06-12	$37.13	$37.51	$37.09	$37.50	$37.50	42,412
2023-06-09	$36.58	$36.60	$36.09	$36.25	$36.25	42,364
2023-06-08	$36.05	$36.52	$36.03	$36.52	$36.52	60,200
2023-06-07	$36.41	$36.43	$36.16	$36.18	$36.18	40,676
2023-06-06	$35.12	$35.68	$35.12	$35.66	$35.66	26,987
2023-06-05	$35.87	$35.87	$35.49	$35.79	$35.79	283,849
2023-06-02	$36.41	$36.53	$35.84	$35.94	$35.94	96,837
2023-06-01	$35.70	$36.22	$35.53	$36.13	$36.13	1,068,076
2023-05-31	$34.91	$35.18	$34.43	$35.16	$35.16	386,588
2023-05-30	$33.02	$33.02	$32.52	$32.64	$32.64	75,221
2023-05-26	$32.53	$33.09	$32.53	$32.88	$32.88	64,075
2023-05-25	$33.07	$33.07	$32.43	$32.51	$32.51	55,587
2023-05-24	$34.01	$34.26	$33.81	$34.10	$33.37	24,773
2023-05-23	$35.27	$35.27	$34.78	$34.78	$34.03	44,257
2023-05-22	$35.38	$35.77	$35.37	$35.64	$34.87	49,798
2023-05-19	$35.21	$35.55	$35.21	$35.43	$35.43	24,273
2023-05-18	$34.65	$34.92	$34.54	$34.88	$34.88	51,049
2023-05-17	$34.42	$34.62	$34.16	$34.62	$34.62	40,779
2023-05-16	$34.91	$34.94	$34.72	$34.82	$34.82	25,882
2023-05-15	$35.27	$35.44	$35.23	$35.40	$35.40	32,762
2023-05-12	$35.35	$35.43	$35.28	$35.40	$35.40	43,325
2023-05-11	$35.32	$35.32	$34.79	$34.99	$34.99	33,850
2023-05-10	$35.97	$35.97	$35.59	$35.90	$35.90	97,472
2023-05-09	$35.62	$35.62	$35.41	$35.50	$35.50	21,604
2023-05-08	$36.61	$36.61	$36.04	$36.26	$36.26	30,875
2023-05-05	$36.67	$37.10	$36.51	$37.06	$37.06	81,255
2023-05-04	$35.12	$35.86	$35.12	$35.75	$35.75	354,606
2023-05-03	$36.59	$36.94	$36.56	$36.56	$36.56	17,530
2023-05-02	$36.03	$36.28	$35.90	$36.28	$36.28	41,462
2023-05-01	$36.75	$36.76	$36.04	$36.27	$36.27	20,563
2023-04-28	$36.08	$36.49	$36.03	$36.37	$36.37	20,603
2023-04-27	$35.63	$36.13	$35.63	$36.13	$36.13	103,389
2023-04-26	$35.43	$35.62	$35.39	$35.43	$35.43	209,576
2023-04-25	$35.40	$35.40	$34.93	$35.00	$35.00	27,102
2023-04-24	$35.91	$36.01	$35.46	$35.64	$35.64	45,845
2023-04-21	$35.28	$35.63	$35.26	$35.56	$35.56	22,751
2023-04-20	$35.23	$35.33	$35.05	$35.12	$35.12	28,371
2023-04-19	$36.23	$36.24	$35.86	$35.94	$35.94	23,442
2023-04-18	$36.31	$36.54	$36.29	$36.54	$36.54	23,839
2023-04-17	$35.62	$35.71	$35.45	$35.64	$35.64	42,071
2023-04-14	$37.36	$37.36	$36.92	$37.11	$37.11	22,564
2023-04-13	$37.39	$37.41	$37.22	$37.39	$37.39	29,274
2023-04-12	$37.94	$38.01	$37.43	$37.54	$37.54	40,776
2023-04-11	$37.48	$37.48	$37.06	$37.14	$37.14	24,441
2023-04-10	$35.90	$37.45	$35.90	$37.29	$37.29	23,817
2023-04-06	$36.98	$37.31	$36.98	$37.22	$37.22	20,156
2023-04-05	$36.84	$36.98	$36.68	$36.88	$36.88	32,904
2023-04-04	$37.03	$37.26	$36.98	$37.11	$37.11	38,172
2023-04-03	$36.94	$36.94	$36.77	$36.93	$36.93	33,382
2023-03-31	$36.90	$37.10	$36.89	$37.02	$37.02	26,831
2023-03-30	$37.06	$37.17	$37.06	$37.17	$37.17	22,291
2023-03-29	$35.90	$36.08	$35.78	$36.00	$36.00	69,558
2023-03-28	$35.48	$35.48	$35.09	$35.13	$35.13	36,612
2023-03-27	$35.64	$35.84	$35.27	$35.50	$35.50	41,799
2023-03-24	$35.77	$35.82	$35.38	$35.77	$35.77	56,624
2023-03-23	$36.32	$36.83	$35.95	$36.14	$36.14	35,651
2023-03-22	$36.21	$36.47	$35.92	$35.92	$35.92	28,804
2023-03-21	$36.79	$36.95	$36.61	$36.89	$36.89	33,326
2023-03-20	$35.95	$36.25	$35.81	$36.09	$36.09	38,338
2023-03-17	$35.84	$35.96	$35.44	$35.55	$35.55	1,339,296
2023-03-16	$35.24	$36.48	$35.15	$36.47	$36.47	806,711
2023-03-15	$35.10	$35.63	$34.86	$35.52	$35.52	224,271
2023-03-14	$36.84	$36.86	$36.45	$36.79	$36.79	30,955
2023-03-13	$36.53	$36.82	$36.33	$36.53	$36.53	32,110
2023-03-10	$37.42	$37.59	$37.01	$37.21	$37.21	17,044
2023-03-09	$37.77	$38.01	$37.43	$37.48	$37.48	22,270
2023-03-08	$37.72	$37.86	$37.49	$37.68	$37.68	11,076
2023-03-07	$38.45	$38.48	$37.61	$37.65	$37.65	58,269
2023-03-06	$38.64	$38.84	$38.54	$38.55	$38.55	25,966
2023-03-03	$38.24	$38.63	$38.23	$38.58	$38.58	10,776
2023-03-02	$37.59	$37.98	$37.58	$37.94	$37.94	47,962
2023-03-01	$37.99	$38.19	$37.86	$38.02	$38.02	25,526
2023-02-28	$37.84	$37.90	$37.48	$37.48	$37.48	58,481
2023-02-27	$37.63	$37.68	$37.34	$37.46	$37.46	43,031
2023-02-24	$37.30	$37.33	$37.07	$37.23	$37.23	19,970
2023-02-23	$38.96	$38.96	$38.20	$38.58	$38.58	41,062
2023-02-22	$38.18	$38.31	$37.99	$38.03	$38.03	20,057
2023-02-21	$38.80	$39.10	$38.61	$38.70	$38.70	25,970
2023-02-17	$39.60	$39.96	$39.42	$39.93	$39.93	17,665
2023-02-16	$39.91	$40.38	$39.90	$40.06	$40.06	17,183
2023-02-15	$40.00	$40.10	$39.73	$40.09	$40.09	26,841
2023-02-14	$39.54	$40.14	$39.53	$39.96	$39.96	48,350
2023-02-13	$39.21	$39.65	$39.21	$39.53	$39.53	120,606
2023-02-10	$39.11	$39.21	$38.93	$39.21	$39.21	133,357
2023-02-09	$40.28	$40.44	$39.76	$39.91	$39.91	160,276
2023-02-08	$39.98	$40.06	$39.49	$39.55	$39.55	17,047
2023-02-07	$39.28	$40.10	$39.12	$40.07	$40.07	61,781
2023-02-06	$39.89	$39.89	$39.62	$39.77	$39.77	80,641
2023-02-03	$40.15	$40.88	$40.15	$40.57	$40.57	24,409
2023-02-02	$40.75	$41.25	$40.49	$41.00	$41.00	16,346
2023-02-01	$38.40	$39.33	$38.33	$39.08	$39.08	45,846
2023-01-31	$37.68	$37.89	$37.67	$37.84	$37.84	23,909
2023-01-30	$37.58	$37.76	$37.34	$37.38	$37.38	31,592
2023-01-27	$37.22	$37.67	$37.18	$37.52	$37.52	30,144
2023-01-26	$37.88	$37.88	$37.28	$37.49	$37.49	37,721
2023-01-25	$37.13	$37.70	$37.06	$37.56	$37.56	64,036
2023-01-24	$37.49	$37.73	$37.49	$37.64	$37.64	33,920
2023-01-23	$37.41	$37.83	$37.41	$37.70	$37.70	46,699
2023-01-20	$37.07	$37.20	$36.92	$37.18	$37.18	22,890
2023-01-19	$37.57	$37.57	$37.06	$37.41	$37.41	33,570
2023-01-18	$38.44	$38.50	$37.78	$37.78	$37.78	27,812
2023-01-17	$36.90	$37.04	$36.69	$36.94	$36.94	36,558
2023-01-13	$36.59	$37.16	$36.53	$37.16	$37.16	32,293
2023-01-12	$36.48	$36.84	$36.27	$36.73	$36.73	53,925
2023-01-11	$35.09	$35.37	$35.06	$35.32	$35.32	17,217
2023-01-10	$35.50	$35.53	$34.95	$35.23	$35.23	21,522
2023-01-09	$35.67	$35.95	$35.51	$35.55	$35.55	46,951
2023-01-06	$34.24	$35.38	$34.06	$35.34	$35.34	48,417
2023-01-05	$34.29	$34.54	$34.28	$34.40	$34.40	41,403
2023-01-04	$34.61	$34.72	$34.39	$34.48	$34.48	55,799
2023-01-03	$34.03	$34.13	$33.48	$33.67	$33.67	50,305
2022-12-30	$33.36	$33.48	$33.15	$33.34	$33.34	44,265
2022-12-29	$33.32	$33.70	$33.32	$33.63	$33.63	53,263
2022-12-28	$33.12	$33.24	$32.78	$32.78	$32.78	27,444
2022-12-27	$33.02	$33.29	$32.99	$33.16	$33.16	34,902
2022-12-23	$32.94	$33.18	$32.84	$33.00	$33.00	39,818
2022-12-22	$33.32	$33.32	$32.85	$33.24	$33.24	43,549
2022-12-21	$33.20	$33.45	$33.20	$33.30	$33.30	40,058
2022-12-20	$33.31	$33.55	$33.06	$33.19	$33.19	53,308
2022-12-19	$33.76	$33.76	$33.15	$33.29	$33.29	52,021
2022-12-16	$34.39	$34.39	$33.44	$33.87	$33.87	28,010
2022-12-15	$36.10	$36.10	$34.92	$35.06	$35.06	31,642
2022-12-14	$36.36	$36.80	$36.20	$36.41	$36.41	25,329
2022-12-13	$37.63	$37.79	$36.65	$36.83	$36.83	50,151
2022-12-12	$36.20	$36.42	$36.03	$36.40	$36.40	30,959
2022-12-09	$36.16	$36.40	$35.96	$35.96	$35.96	46,491
2022-12-08	$35.26	$35.61	$35.25	$35.61	$35.61	27,416
2022-12-07	$35.71	$35.84	$35.41	$35.63	$35.63	22,421
2022-12-06	$35.79	$35.79	$35.27	$35.51	$35.51	30,449
2022-12-05	$36.61	$36.64	$36.10	$36.18	$36.18	31,582
2022-12-02	$36.95	$37.51	$36.93	$37.51	$37.51	25,761
2022-12-01	$37.44	$37.73	$37.25	$37.51	$37.51	33,806
2022-11-30	$35.70	$36.07	$35.16	$36.03	$36.03	46,294
2022-11-29	$36.01	$36.10	$35.68	$35.77	$35.77	32,848
2022-11-28	$37.23	$37.37	$36.58	$36.64	$36.64	34,536
2022-11-25	$37.13	$37.49	$37.13	$37.35	$37.35	11,268
2022-11-23	$36.74	$37.33	$36.74	$37.28	$37.28	45,236
2022-11-22	$36.48	$37.03	$36.40	$37.03	$37.03	38,062
2022-11-21	$36.43	$36.65	$36.33	$36.46	$36.46	32,661
2022-11-18	$37.13	$37.13	$36.60	$36.74	$36.74	42,886
2022-11-17	$36.68	$37.27	$36.64	$37.27	$37.27	48,924
2022-11-16	$37.53	$37.55	$37.00	$37.14	$37.14	23,234
2022-11-15	$37.87	$37.94	$36.96	$37.65	$37.65	56,096
2022-11-14	$37.46	$37.76	$37.21	$37.23	$37.23	54,075
2022-11-11	$37.43	$37.96	$37.23	$37.85	$37.85	38,833
2022-11-10	$35.08	$35.82	$34.99	$35.82	$35.82	91,634
2022-11-09	$33.09	$33.30	$32.80	$32.80	$32.80	122,760
2022-11-08	$32.88	$33.60	$32.86	$33.47	$33.47	205,424
2022-11-07	$31.68	$32.30	$31.54	$32.21	$32.21	109,796
2022-11-04	$31.84	$32.09	$31.48	$31.96	$31.96	161,502
2022-11-03	$30.89	$31.14	$30.63	$30.71	$30.71	148,527
2022-11-02	$32.67	$32.70	$31.45	$31.48	$31.48	82,753
2022-11-01	$33.71	$33.71	$32.98	$33.14	$33.14	58,106
2022-10-31	$33.24	$33.29	$32.74	$32.81	$32.81	88,925
2022-10-28	$34.20	$34.46	$33.98	$34.45	$34.45	94,626
2022-10-27	$33.79	$34.47	$33.72	$33.97	$33.97	47,006
2022-10-26	$34.65	$35.05	$34.58	$34.78	$34.78	42,767
2022-10-25	$34.03	$34.58	$34.02	$34.49	$34.49	49,813
2022-10-24	$33.21	$33.60	$32.93	$33.48	$33.48	59,272
2022-10-21	$32.01	$32.69	$31.90	$32.67	$32.67	68,807
2022-10-20	$32.04	$32.80	$31.97	$32.33	$32.33	82,063
2022-10-19	$32.07	$32.09	$31.57	$31.67	$31.67	33,994
2022-10-18	$33.00	$33.00	$32.32	$32.59	$32.59	79,768
2022-10-17	$32.24	$32.65	$32.24	$32.60	$32.60	64,686
2022-10-14	$32.09	$32.13	$31.10	$31.14	$31.14	102,241
2022-10-13	$30.22	$31.96	$30.22	$31.75	$31.75	94,368
2022-10-12	$31.00	$31.11	$30.72	$30.94	$30.94	48,262
2022-10-11	$31.05	$31.45	$30.78	$30.87	$30.87	117,050
2022-10-10	$31.83	$31.83	$31.40	$31.66	$31.66	71,363
2022-10-07	$32.20	$32.20	$31.66	$31.71	$31.71	52,522
2022-10-06	$33.31	$33.63	$33.20	$33.35	$33.35	47,919
2022-10-05	$34.10	$34.50	$33.96	$34.36	$34.36	55,313
2022-10-04	$34.13	$34.71	$34.13	$34.69	$34.69	167,980
2022-10-03	$31.73	$32.53	$31.65	$32.37	$32.37	117,887
2022-09-30	$31.59	$32.53	$31.59	$32.02	$32.02	172,404
2022-09-29	$31.04	$31.34	$30.73	$31.26	$31.26	323,925
2022-09-28	$30.65	$31.80	$30.50	$31.80	$31.80	95,677
2022-09-27	$30.20	$30.25	$29.58	$29.75	$29.75	315,604
2022-09-26	$30.00	$30.18	$29.56	$29.82	$29.82	160,305
2022-09-23	$30.14	$30.29	$29.74	$29.92	$29.92	154,132
2022-09-22	$31.47	$31.47	$30.97	$31.09	$31.09	118,229
2022-09-21	$32.00	$32.58	$31.71	$31.74	$31.74	47,198
2022-09-20	$32.22	$32.48	$31.85	$32.24	$32.24	106,889
2022-09-19	$33.05	$33.87	$33.05	$33.82	$33.82	78,704
2022-09-16	$33.10	$33.46	$33.07	$33.37	$33.37	44,463
2022-09-15	$34.62	$34.77	$33.96	$34.11	$34.11	46,077
2022-09-14	$35.13	$35.72	$35.13	$35.41	$35.41	25,239
2022-09-13	$35.97	$36.10	$35.14	$35.14	$35.14	84,126
2022-09-12	$36.79	$37.08	$36.78	$36.89	$36.89	81,045
2022-09-09	$35.98	$36.18	$35.87	$36.11	$36.11	57,981
2022-09-08	$34.33	$35.01	$34.33	$34.90	$34.90	124,070
2022-09-07	$34.36	$35.07	$34.35	$35.02	$35.02	133,460
2022-09-06	$34.46	$34.76	$34.18	$34.44	$34.44	97,707
2022-09-02	$34.86	$35.46	$34.04	$34.27	$34.27	72,453
2022-09-01	$34.09	$34.16	$33.57	$34.16	$34.16	84,386
2022-08-31	$35.15	$35.16	$34.53	$34.65	$34.65	118,754
2022-08-30	$35.25	$35.32	$34.83	$34.88	$34.88	139,531
2022-08-29	$34.58	$35.02	$34.56	$34.85	$34.85	82,161
2022-08-26	$36.59	$36.59	$35.20	$35.20	$35.20	67,609
2022-08-25	$36.25	$36.64	$36.25	$36.56	$36.56	32,483
2022-08-24	$35.93	$36.41	$35.82	$36.28	$36.28	56,812
2022-08-23	$35.68	$36.13	$35.68	$35.91	$35.91	133,754
2022-08-22	$36.32	$36.34	$35.71	$35.78	$35.78	68,470
2022-08-19	$37.63	$37.63	$37.22	$37.33	$37.33	23,978
2022-08-18	$37.53	$37.99	$37.53	$37.80	$37.80	24,684
2022-08-17	$37.86	$38.22	$37.81	$37.97	$37.97	25,076
2022-08-16	$38.14	$38.49	$38.14	$38.33	$38.33	58,279
2022-08-15	$38.56	$38.61	$38.26	$38.54	$38.54	20,614
2022-08-12	$38.90	$38.95	$38.57	$38.81	$38.81	23,941
2022-08-11	$39.35	$39.44	$39.00	$39.04	$39.04	24,902
2022-08-10	$39.26	$39.42	$39.09	$39.23	$39.23	35,722
2022-08-09	$38.25	$38.35	$38.02	$38.09	$38.09	62,284
2022-08-08	$38.93	$38.95	$38.15	$38.24	$38.24	27,740
2022-08-05	$38.26	$38.54	$38.21	$38.53	$38.53	32,155
2022-08-04	$38.82	$39.09	$38.82	$39.06	$39.06	34,544
2022-08-03	$38.25	$38.62	$38.05	$38.60	$38.60	34,878
2022-08-02	$37.85	$37.99	$37.55	$37.59	$37.59	51,883
2022-08-01	$38.09	$38.34	$37.81	$37.92	$37.92	39,183
2022-07-29	$37.43	$38.18	$37.43	$38.18	$38.18	53,599
2022-07-28	$34.08	$35.47	$34.08	$35.47	$35.47	64,632
2022-07-27	$34.02	$34.66	$33.79	$34.60	$34.60	122,158
2022-07-26	$34.40	$34.45	$34.07	$34.11	$34.11	139,227
2022-07-25	$34.79	$34.89	$34.51	$34.63	$34.63	93,907
2022-07-22	$35.09	$35.14	$34.56	$34.67	$34.67	30,675
2022-07-21	$34.41	$34.99	$34.41	$34.99	$34.99	37,745
2022-07-20	$34.19	$34.30	$33.62	$33.77	$33.77	112,173
2022-07-19	$34.00	$34.41	$33.98	$34.24	$34.24	111,802
2022-07-18	$33.75	$33.75	$33.08	$33.08	$33.08	151,797
2022-07-15	$32.76	$33.50	$32.68	$33.15	$33.15	84,850
2022-07-14	$31.68	$32.30	$31.45	$32.20	$32.20	52,421
2022-07-13	$32.26	$32.94	$32.26	$32.71	$32.71	62,162
2022-07-12	$33.04	$33.28	$32.68	$32.71	$32.71	81,767
2022-07-11	$33.00	$33.59	$33.00	$33.22	$33.22	88,512
2022-07-08	$33.39	$34.03	$33.39	$33.96	$33.96	52,471
2022-07-07	$32.97	$33.43	$32.97	$33.41	$33.41	62,416
2022-07-06	$32.15	$32.66	$32.03	$32.50	$32.50	160,169
2022-07-05	$31.80	$32.39	$31.63	$32.39	$32.39	90,598
2022-07-01	$33.99	$34.03	$33.49	$33.99	$33.99	50,216
2022-06-30	$34.32	$34.44	$33.96	$34.22	$34.22	41,468
2022-06-29	$35.55	$35.69	$35.16	$35.17	$35.17	48,238
2022-06-28	$37.48	$37.48	$36.27	$36.27	$36.27	74,690
2022-06-27	$38.26	$38.52	$38.05	$38.21	$38.21	82,578
2022-06-24	$37.65	$37.97	$37.44	$37.97	$37.97	52,242
2022-06-23	$36.52	$37.01	$36.43	$36.88	$36.88	59,193
2022-06-22	$36.13	$37.23	$36.13	$36.70	$36.70	126,845
2022-06-21	$36.14	$36.29	$35.87	$35.87	$35.87	126,723
2022-06-17	$35.25	$35.52	$35.02	$35.27	$35.27	76,584
2022-06-16	$34.80	$35.17	$34.60	$34.74	$34.74	83,728
2022-06-15	$35.36	$35.79	$34.79	$35.43	$35.43	101,252
2022-06-14	$35.07	$35.07	$34.17	$34.50	$34.50	124,802
2022-06-13	$35.39	$35.56	$35.01	$35.12	$35.12	95,062
2022-06-10	$35.96	$35.96	$35.49	$35.74	$35.74	81,232
2022-06-09	$37.72	$37.82	$37.01	$37.01	$37.01	50,766
2022-06-08	$38.03	$38.31	$37.94	$38.00	$38.00	34,065
2022-06-07	$38.27	$38.76	$38.22	$38.73	$38.73	84,680
2022-06-06	$39.24	$39.39	$38.72	$38.83	$38.83	48,818
2022-06-03	$38.44	$38.63	$38.24	$38.50	$38.50	48,871
2022-06-02	$37.92	$38.69	$37.92	$38.69	$38.69	69,969
2022-06-01	$38.23	$38.29	$37.16	$37.55	$37.55	73,368
2022-05-31	$38.29	$38.57	$38.02	$38.36	$38.36	68,603
2022-05-27	$39.51	$39.69	$39.13	$39.58	$39.58	44,649
2022-05-26	$38.73	$39.69	$38.73	$39.59	$39.09	41,414
2022-05-25	$38.23	$39.32	$38.23	$38.85	$38.36	60,122
2022-05-24	$39.30	$39.65	$38.96	$39.25	$38.75	148,115
2022-05-23	$38.79	$39.26	$38.60	$39.18	$38.68	70,515
2022-05-20	$38.28	$38.36	$37.71	$38.22	$37.74	44,496
2022-05-19	$36.89	$38.00	$36.82	$37.67	$37.19	78,291
2022-05-18	$38.35	$38.42	$37.37	$37.42	$36.95	76,592
2022-05-17	$39.71	$39.72	$39.25	$39.61	$39.11	95,658
2022-05-16	$38.38	$38.96	$38.29	$38.65	$38.16	98,777
2022-05-13	$38.01	$38.53	$38.01	$38.33	$37.85	50,024
2022-05-12	$36.48	$37.62	$36.44	$37.32	$36.85	64,537
2022-05-11	$37.52	$38.01	$36.96	$36.96	$36.49	71,715
2022-05-10	$38.13	$38.13	$37.13	$37.48	$37.01	110,402
2022-05-09	$37.85	$37.98	$37.26	$37.49	$37.02	88,316
2022-05-06	$38.63	$38.97	$38.23	$38.66	$38.17	125,170
2022-05-05	$40.42	$40.42	$39.38	$39.79	$39.29	67,131
2022-05-04	$40.58	$41.51	$39.97	$40.71	$40.20	66,889
2022-05-03	$40.88	$41.08	$40.57	$40.71	$40.20	66,889
2022-05-02	$40.20	$40.43	$39.83	$40.36	$39.85	67,678
2022-04-29	$41.73	$41.93	$40.59	$40.59	$40.08	60,803
2022-04-28	$40.66	$41.67	$40.52	$41.50	$40.98	83,760
2022-04-27	$39.38	$39.60	$38.88	$39.09	$38.60	64,910
2022-04-26	$40.40	$40.40	$39.03	$39.04	$38.55	70,938
2022-04-25	$40.33	$40.77	$40.01	$40.75	$40.24	56,498
2022-04-22	$41.49	$41.49	$41.01	$41.07	$40.55	39,003
2022-04-21	$42.66	$42.66	$41.39	$41.39	$40.87	26,519
2022-04-20	$41.52	$41.77	$41.38	$41.58	$41.06	52,868
2022-04-19	$40.35	$40.73	$40.35	$40.73	$40.22	51,113
2022-04-18	$40.35	$41.28	$40.35	$40.68	$40.17	43,877
2022-04-14	$41.50	$41.51	$41.00	$41.09	$40.57	33,839
2022-04-13	$40.48	$41.14	$40.48	$41.14	$40.62	75,444
2022-04-12	$41.35	$41.55	$40.63	$40.75	$40.24	142,581
2022-04-11	$41.28	$41.45	$40.86	$40.86	$40.34	38,667
2022-04-08	$41.16	$41.42	$40.91	$40.97	$40.45	52,081
2022-04-07	$41.80	$42.04	$41.29	$41.82	$41.29	37,268
2022-04-06	$41.80	$42.19	$41.56	$41.91	$41.38	39,508
2022-04-05	$43.97	$43.97	$43.46	$43.61	$43.06	42,391
2022-04-04	$44.91	$45.37	$44.91	$45.11	$44.54	45,787
2022-04-01	$44.14	$44.23	$43.91	$44.20	$43.64	39,111
2022-03-31	$44.72	$45.20	$44.43	$44.44	$43.88	25,782
2022-03-30	$44.33	$44.71	$44.28	$44.53	$43.97	31,535
2022-03-29	$44.95	$45.09	$44.34	$44.78	$44.21	137,226
2022-03-28	$42.61	$43.08	$42.49	$43.01	$42.47	50,069
2022-03-25	$42.38	$42.52	$42.01	$42.40	$41.86	36,181
2022-03-24	$41.80	$42.01	$41.62	$42.01	$41.48	27,906
2022-03-23	$41.81	$42.14	$41.77	$41.94	$41.41	45,069
2022-03-22	$42.46	$42.90	$42.44	$42.61	$42.07	30,558
2022-03-21	$42.45	$42.77	$42.18	$42.61	$42.07	30,558
2022-03-18	$41.60	$43.30	$41.60	$43.30	$42.75	37,976
2022-03-17	$42.07	$42.58	$41.90	$42.38	$41.84	50,627
2022-03-16	$40.93	$41.62	$40.52	$41.62	$41.09	37,553
2022-03-15	$39.44	$39.66	$38.93	$39.42	$38.92	84,831
2022-03-14	$38.93	$39.21	$38.75	$38.81	$38.32	65,688
2022-03-11	$38.90	$38.90	$37.77	$37.99	$37.51	75,074
2022-03-10	$38.42	$38.79	$38.16	$38.53	$38.04	139,124
2022-03-09	$38.85	$40.34	$38.62	$39.62	$39.12	145,722
2022-03-08	$36.86	$38.42	$35.96	$37.02	$36.55	258,223
2022-03-07	$38.18	$38.37	$36.00	$36.31	$35.85	126,967
2022-03-04	$38.03	$38.03	$37.04	$37.29	$36.82	88,768
2022-03-03	$41.56	$41.57	$40.29	$40.45	$39.94	77,497
2022-03-02	$40.83	$41.14	$40.61	$40.89	$40.37	100,018
2022-03-01	$40.77	$40.93	$39.89	$39.93	$39.43	90,962
2022-02-28	$42.25	$42.61	$41.20	$41.47	$40.95	107,990
2022-02-25	$42.54	$42.85	$42.15	$42.76	$42.22	43,082
2022-02-24	$40.14	$41.79	$40.14	$41.79	$41.26	95,773
2022-02-23	$42.87	$42.87	$41.52	$41.60	$41.07	66,159
2022-02-22	$41.92	$42.34	$41.31	$41.60	$41.07	45,299
2022-02-18	$42.18	$42.44	$41.85	$42.07	$41.54	30,819
2022-02-17	$42.05	$42.18	$41.78	$41.82	$41.29	55,436
2022-02-16	$40.58	$41.88	$40.21	$41.80	$41.27	33,879
2022-02-15	$42.60	$42.84	$42.03	$42.45	$41.91	109,860
2022-02-14	$43.36	$44.11	$42.91	$43.80	$43.25	63,700
2022-02-11	$45.66	$45.67	$43.68	$43.77	$43.22	23,714
2022-02-10	$44.99	$46.04	$44.99	$45.23	$44.66	36,944
2022-02-09	$45.85	$46.01	$45.78	$45.92	$45.34	31,955
2022-02-08	$44.25	$44.59	$43.95	$44.57	$44.01	26,674
2022-02-07	$43.98	$44.65	$43.98	$44.37	$43.81	41,142
2022-02-04	$44.19	$44.60	$44.09	$44.42	$43.86	44,552
2022-02-03	$44.98	$45.18	$44.63	$44.63	$44.07	29,960
2022-02-02	$46.56	$46.60	$46.17	$46.42	$45.83	32,651
2022-02-01	$45.70	$45.80	$45.06	$45.53	$44.96	53,762
2022-01-31	$43.64	$44.67	$43.64	$44.67	$44.11	61,484
2022-01-28	$42.83	$43.28	$42.55	$43.28	$42.73	117,245
2022-01-27	$43.15	$43.43	$42.80	$43.13	$42.59	79,191
2022-01-26	$44.10	$44.10	$42.99	$43.30	$42.75	79,543
2022-01-25	$43.14	$43.18	$42.41	$42.80	$42.26	55,013
2022-01-24	$42.71	$43.99	$42.65	$43.99	$43.43	44,898
2022-01-21	$45.97	$46.07	$45.49	$45.50	$44.93	49,111
2022-01-20	$46.75	$47.08	$46.17	$46.28	$45.70	42,866
2022-01-19	$46.16	$46.78	$46.16	$46.49	$45.90	27,298
2022-01-18	$45.39	$45.79	$45.39	$45.59	$45.01	33,489
2022-01-14	$45.67	$45.94	$45.18	$45.53	$44.96	22,318
2022-01-13	$46.85	$47.01	$45.64	$45.65	$45.07	28,077
2022-01-12	$46.74	$47.05	$46.41	$46.58	$45.99	34,390
2022-01-11	$45.47	$45.83	$45.29	$45.77	$45.19	40,213
2022-01-10	$43.86	$44.33	$43.71	$44.33	$43.77	68,957
2022-01-07	$45.27	$45.45	$44.83	$45.39	$44.82	60,637
2022-01-06	$45.86	$46.15	$45.77	$45.77	$45.19	45,764
2022-01-05	$48.02	$48.35	$47.49	$47.49	$46.89	35,134
2022-01-04	$49.51	$49.65	$48.91	$49.05	$48.43	22,548
2022-01-03	$48.37	$48.39	$48.04	$48.33	$47.72	22,102
2021-12-31	$48.94	$49.23	$48.27	$48.94	$48.32	11,233
2021-12-30	$49.08	$49.08	$48.73	$48.74	$48.12	19,672
2021-12-29	$48.78	$48.85	$48.50	$48.85	$48.23	12,893
2021-12-28	$49.10	$49.22	$48.81	$48.89	$48.27	12,297
2021-12-27	$48.51	$48.84	$48.51	$48.84	$48.22	21,795
2021-12-23	$48.47	$48.56	$48.26	$48.41	$47.80	32,524
2021-12-22	$47.68	$48.06	$47.58	$48.06	$47.45	28,677
2021-12-21	$46.58	$46.58	$45.96	$46.22	$45.64	95,244
2021-12-20	$45.60	$46.22	$45.60	$46.19	$45.61	31,523
2021-12-17	$45.90	$46.35	$45.90	$45.90	$45.32	34,508
2021-12-16	$47.46	$47.58	$46.73	$46.88	$46.29	73,326
2021-12-15	$45.82	$46.70	$45.77	$46.68	$46.09	23,744
2021-12-14	$45.68	$45.69	$45.23	$45.39	$44.82	56,119
2021-12-13	$46.44	$46.59	$46.11	$46.11	$45.53	22,588
2021-12-10	$46.98	$46.98	$46.39	$46.69	$46.10	25,403
2021-12-09	$47.18	$47.18	$46.73	$46.90	$46.31	35,458
2021-12-08	$46.64	$46.78	$46.30	$46.78	$46.19	22,851
2021-12-07	$46.27	$46.60	$46.27	$46.60	$46.01	86,254
2021-12-06	$45.55	$45.57	$45.06	$45.22	$44.65	50,786
2021-12-03	$46.14	$46.15	$45.15	$45.46	$44.89	29,658
2021-12-02	$46.30	$46.47	$46.16	$46.42	$45.83	29,648
2021-12-01	$47.10	$47.50	$46.21	$46.26	$45.68	50,386
2021-11-30	$46.30	$46.57	$45.70	$46.33	$45.75	50,006
2021-11-29	$45.57	$45.75	$45.39	$45.66	$45.09	40,449
2021-11-26	$45.62	$45.79	$45.00	$45.27	$44.69	73,185
2021-11-24	$44.94	$45.60	$44.94	$45.60	$45.02	25,535
2021-11-23	$46.50	$46.73	$45.67	$46.31	$45.73	37,024
2021-11-22	$48.16	$48.55	$47.36	$47.38	$46.78	26,892
2021-11-19	$48.79	$48.92	$48.59	$48.59	$47.98	82,042
2021-11-18	$48.84	$48.96	$48.64	$48.89	$48.27	19,564
2021-11-17	$48.67	$48.76	$48.53	$48.74	$48.12	19,535
2021-11-16	$48.49	$48.87	$48.48	$48.48	$47.87	30,547
2021-11-15	$49.04	$49.04	$48.66	$48.68	$48.07	24,802
2021-11-12	$48.64	$48.85	$48.61	$48.82	$48.20	12,514
2021-11-11	$48.41	$48.76	$48.35	$48.64	$48.03	36,461
2021-11-10	$48.38	$48.38	$47.56	$47.68	$47.08	20,774
2021-11-09	$49.18	$49.25	$48.92	$49.21	$48.59	56,963
2021-11-08	$49.00	$49.21	$48.97	$48.98	$48.36	24,190
2021-11-05	$48.63	$48.72	$48.40	$48.72	$48.10	18,770
2021-11-04	$48.71	$48.90	$48.46	$48.90	$48.28	31,690
2021-11-03	$48.62	$48.90	$48.34	$48.88	$48.26	42,971
2021-11-02	$47.96	$48.10	$47.71	$47.91	$47.31	23,073
2021-11-01	$46.79	$47.39	$46.79	$47.39	$46.79	17,788
2021-10-29	$46.70	$46.74	$46.31	$46.69	$46.10	18,907
2021-10-28	$46.56	$46.64	$46.09	$46.57	$45.98	83,007
2021-10-27	$43.57	$43.77	$43.34	$43.57	$43.02	17,815
2021-10-26	$43.97	$43.97	$43.80	$43.88	$43.33	22,744
2021-10-25	$43.47	$43.59	$43.22	$43.56	$43.01	21,699
2021-10-22	$43.81	$44.01	$43.75	$43.96	$43.40	17,257
2021-10-21	$42.51	$42.97	$42.51	$42.97	$42.43	22,669
2021-10-20	$43.45	$43.50	$43.02	$43.10	$42.56	24,137
2021-10-19	$43.86	$44.08	$43.80	$44.02	$43.46	22,889
2021-10-18	$43.15	$43.40	$43.07	$43.40	$42.85	23,386
2021-10-15	$43.64	$43.66	$43.44	$43.64	$43.09	34,255
2021-10-14	$43.44	$43.64	$43.14	$43.46	$42.91	17,890
2021-10-13	$41.70	$42.47	$41.70	$42.43	$41.89	15,791
2021-10-12	$40.22	$40.60	$40.13	$40.49	$39.98	25,106
2021-10-11	$39.96	$40.55	$39.96	$40.22	$39.71	15,042
2021-10-08	$40.89	$40.89	$40.56	$40.69	$40.18	13,974
2021-10-07	$41.01	$41.44	$41.01	$41.21	$40.69	31,788
2021-10-06	$40.28	$40.85	$40.22	$40.82	$40.30	13,745
2021-10-05	$40.74	$41.02	$40.65	$40.92	$40.40	20,935
2021-10-04	$41.16	$41.16	$40.56	$40.75	$40.24	12,407
2021-10-01	$41.21	$41.60	$41.15	$41.56	$41.04	23,909
2021-09-30	$41.62	$41.79	$41.50	$41.62	$41.09	21,839
2021-09-29	$42.35	$42.35	$41.86	$42.00	$41.47	22,305
2021-09-28	$42.70	$42.70	$41.99	$42.11	$41.58	16,941
2021-09-27	$44.88	$44.96	$44.63	$44.75	$44.18	12,188
2021-09-24	$45.12	$45.19	$44.99	$45.16	$44.58	33,913
2021-09-23	$46.26	$46.26	$45.90	$45.92	$45.34	19,340
2021-09-22	$45.21	$45.63	$45.15	$45.29	$44.71	16,368
2021-09-21	$45.12	$45.47	$45.12	$45.32	$44.75	24,426
2021-09-20	$44.09	$44.25	$43.92	$44.24	$43.68	30,144
2021-09-17	$45.86	$46.02	$44.98	$45.17	$44.60	14,884
2021-09-16	$45.61	$45.92	$45.52	$45.83	$45.25	14,019
2021-09-15	$44.94	$45.08	$44.76	$45.07	$44.50	19,330
2021-09-14	$45.21	$45.43	$45.08	$45.17	$44.59	26,094
2021-09-13	$45.01	$45.04	$44.39	$44.58	$44.02	49,157
2021-09-10	$45.05	$45.19	$44.59	$44.59	$44.03	42,059
2021-09-09	$44.61	$44.92	$44.61	$44.62	$44.06	41,244
2021-09-08	$44.91	$44.96	$44.66	$44.79	$44.22	103,951
2021-09-07	$45.89	$45.89	$45.37	$45.37	$44.80	111,271
2021-09-03	$45.11	$45.53	$45.11	$45.40	$44.83	10,322
2021-09-02	$45.65	$45.65	$45.27	$45.38	$44.81	37,456
2021-09-01	$45.02	$45.53	$45.02	$45.26	$44.69	57,269
2021-08-31	$44.82	$45.01	$44.78	$44.92	$44.35	15,044
2021-08-30	$44.87	$45.06	$44.87	$45.06	$44.49	14,970
2021-08-27	$44.62	$45.09	$44.59	$45.04	$44.47	27,120
2021-08-26	$44.72	$44.91	$44.60	$44.75	$44.18	11,968
2021-08-25	$44.61	$44.68	$44.56	$44.66	$44.10	14,325
2021-08-24	$44.93	$44.93	$44.61	$44.84	$44.27	13,701
2021-08-23	$44.67	$44.84	$44.64	$44.79	$44.22	11,228
2021-08-20	$44.05	$44.48	$44.05	$44.45	$43.89	62,048
2021-08-19	$44.03	$44.46	$44.01	$44.40	$43.84	32,150
2021-08-18	$44.52	$44.71	$44.48	$44.71	$44.15	12,793
2021-08-17	$44.84	$44.84	$44.31	$44.55	$43.99	22,550
2021-08-16	$44.74	$45.06	$44.72	$45.06	$44.49	44,504
2021-08-13	$44.73	$44.95	$44.73	$44.89	$44.32	78,478
2021-08-12	$44.42	$44.76	$44.42	$44.76	$44.19	12,842
2021-08-11	$44.51	$44.55	$44.40	$44.50	$43.93	15,767
2021-08-10	$44.78	$44.78	$44.44	$44.55	$43.99	62,569
2021-08-09	$44.75	$44.78	$44.55	$44.55	$43.99	14,019
2021-08-06	$44.60	$44.73	$44.52	$44.63	$44.06	15,753
2021-08-05	$44.93	$44.96	$44.71	$44.72	$44.16	53,783
2021-08-04	$45.19	$45.23	$44.98	$45.06	$44.49	19,090
2021-08-03	$44.67	$44.69	$44.45	$44.61	$44.05	68,849
2021-08-02	$43.90	$44.07	$43.76	$43.84	$43.29	30,811
2021-07-30	$43.35	$43.46	$43.17	$43.28	$42.73	20,817
2021-07-29	$43.21	$43.27	$43.05	$43.12	$42.58	15,855
2021-07-28	$41.45	$42.05	$41.45	$42.00	$41.46	45,212
2021-07-27	$40.58	$40.60	$40.31	$40.44	$39.93	25,339
2021-07-26	$40.75	$40.83	$40.65	$40.71	$40.20	27,851
2021-07-23	$40.38	$40.63	$40.38	$40.51	$40.00	41,109
2021-07-22	$40.29	$40.29	$40.03	$40.12	$39.61	20,057
2021-07-21	$39.37	$39.55	$39.34	$39.40	$38.90	20,060
2021-07-20	$39.08	$39.46	$39.08	$39.42	$38.92	41,596
2021-07-19	$38.72	$38.75	$38.58	$38.63	$38.14	18,422
2021-07-16	$39.46	$39.49	$39.18	$39.45	$38.95	14,689
2021-07-15	$39.48	$39.53	$39.17	$39.35	$38.85	14,208
2021-07-14	$39.52	$39.89	$39.52	$39.73	$39.22	21,292
2021-07-13	$39.65	$39.81	$39.58	$39.60	$39.10	35,924
2021-07-12	$39.92	$39.99	$39.70	$39.98	$39.48	40,598
2021-07-09	$39.60	$39.78	$39.59	$39.74	$39.24	65,715
2021-07-08	$38.88	$39.17	$38.73	$39.11	$38.62	73,768
2021-07-07	$39.20	$39.32	$39.03	$39.17	$38.68	29,694
2021-07-06	$39.01	$39.02	$38.65	$38.84	$38.34	17,873
2021-07-02	$39.01	$39.12	$38.92	$39.04	$38.55	25,225
2021-07-01	$38.45	$38.92	$38.45	$38.88	$38.39	14,126
2021-06-30	$38.53	$38.66	$38.37	$38.41	$37.93	38,220
2021-06-29	$38.58	$38.66	$38.43	$38.52	$38.03	15,831
2021-06-28	$38.45	$38.62	$38.34	$38.42	$37.93	152,406
2021-06-25	$38.75	$38.75	$38.47	$38.62	$38.13	30,649
2021-06-24	$38.36	$38.61	$38.36	$38.53	$38.04	37,357
2021-06-23	$37.63	$37.92	$37.41	$37.41	$36.94	25,533
2021-06-22	$37.43	$37.60	$37.25	$37.44	$36.97	170,886
2021-06-21	$37.21	$37.40	$37.14	$37.28	$36.81	47,674
2021-06-18	$37.30	$37.34	$37.05	$37.05	$36.58	25,758
2021-06-17	$37.84	$38.26	$37.84	$38.26	$37.78	14,647
2021-06-16	$38.37	$38.52	$38.06	$38.06	$37.58	19,073
2021-06-15	$38.56	$38.69	$38.31	$38.36	$37.88	22,525
2021-06-14	$38.31	$38.47	$38.26	$38.47	$37.98	30,670
2021-06-11	$38.27	$38.28	$37.95	$38.11	$37.63	64,314
2021-06-10	$37.00	$37.23	$36.96	$37.23	$36.76	74,876
2021-06-09	$36.70	$36.70	$36.50	$36.57	$36.11	19,389
2021-06-08	$36.59	$36.82	$36.59	$36.71	$36.25	20,416
2021-06-07	$36.61	$36.77	$36.60	$36.62	$36.16	16,307
2021-06-04	$36.09	$36.68	$36.09	$36.62	$36.16	15,286
2021-06-03	$36.10	$36.11	$35.97	$36.04	$35.58	25,279
2021-06-02	$36.80	$37.00	$36.68	$36.81	$36.35	141,519
2021-06-01	$36.83	$37.20	$36.78	$36.89	$36.42	24,514
2021-05-28	$37.04	$37.53	$36.49	$37.05	$36.58	14,874
2021-05-27	$37.29	$37.39	$36.93	$37.00	$36.07	28,322
2021-05-26	$38.08	$38.08	$37.68	$37.76	$36.82	20,071
2021-05-25	$38.21	$38.30	$38.04	$38.14	$37.19	17,527
2021-05-24	$37.23	$37.80	$37.23	$37.73	$36.79	13,227
2021-05-21	$37.17	$37.18	$36.86	$36.89	$35.97	15,923
2021-05-20	$36.87	$37.39	$36.87	$37.30	$36.37	25,198
2021-05-19	$36.66	$36.99	$36.48	$36.95	$36.03	27,204
2021-05-18	$37.74	$37.80	$37.48	$37.53	$36.59	17,510
2021-05-17	$37.54	$37.54	$37.22	$37.33	$36.40	11,783
2021-05-14	$37.16	$37.58	$37.15	$37.57	$36.63	35,000
2021-05-13	$36.47	$36.80	$36.47	$36.72	$35.80	39,615
2021-05-12	$36.57	$36.57	$36.06	$36.11	$35.21	20,456
2021-05-11	$35.96	$36.79	$35.96	$36.76	$35.84	20,099
2021-05-10	$37.38	$37.59	$37.26	$37.35	$36.42	44,161
2021-05-07	$37.40	$37.70	$37.37	$37.64	$36.70	18,957
2021-05-06	$36.57	$37.09	$36.57	$37.09	$36.16	30,536
2021-05-05	$36.46	$36.49	$36.29	$36.35	$35.44	117,315
2021-05-04	$36.42	$36.42	$35.98	$36.11	$35.21	18,680
2021-05-03	$36.83	$36.88	$36.68	$36.75	$35.83	24,792
2021-04-30	$36.89	$36.90	$36.48	$36.54	$35.62	29,725
2021-04-29	$37.22	$37.38	$37.03	$37.38	$36.44	24,156
2021-04-28	$36.70	$36.90	$36.51	$36.66	$35.74	20,361
2021-04-27	$36.44	$36.52	$36.28	$36.47	$35.56	20,891
2021-04-26	$36.22	$36.44	$36.22	$36.35	$35.44	21,450
2021-04-23	$36.17	$36.45	$36.16	$36.38	$35.47	17,422
2021-04-22	$36.03	$36.22	$35.88	$35.94	$35.04	25,901
2021-04-21	$35.96	$36.35	$35.95	$36.32	$35.41	34,191
2021-04-20	$36.22	$36.22	$35.92	$36.08	$35.18	17,947
2021-04-19	$36.73	$36.91	$36.61	$36.91	$35.99	21,772
2021-04-16	$36.42	$36.45	$36.19	$36.42	$35.51	23,125
2021-04-15	$36.20	$36.25	$36.11	$36.14	$35.24	21,760
2021-04-14	$36.39	$36.44	$35.99	$36.05	$35.15	59,880
2021-04-13	$36.35	$36.74	$36.35	$36.69	$35.77	106,947
2021-04-12	$36.07	$36.31	$36.07	$36.14	$35.24	384,947
2021-04-09	$35.65	$36.00	$35.65	$36.00	$35.10	200,667
2021-04-08	$35.45	$35.78	$35.45	$35.65	$34.76	14,639
2021-04-07	$35.41	$35.58	$35.26	$35.35	$34.47	24,533
2021-04-06	$35.05	$35.42	$35.05	$35.26	$34.38	30,806
2021-04-05	$33.01	$35.75	$33.01	$35.75	$34.86	26,818
2021-04-01	$34.69	$34.97	$34.66	$34.95	$34.07	15,689
2021-03-31	$34.49	$34.49	$34.00	$34.07	$33.22	33,790
2021-03-30	$34.01	$34.07	$33.83	$34.03	$33.18	20,802
2021-03-29	$34.67	$34.67	$34.44	$34.61	$33.74	20,373
2021-03-26	$34.03	$34.54	$34.03	$34.54	$33.68	34,132
2021-03-25	$33.53	$33.58	$33.34	$33.58	$32.74	26,712
2021-03-24	$33.70	$33.71	$33.33	$33.33	$32.50	31,875
2021-03-23	$33.96	$33.98	$33.54	$33.70	$32.86	21,956
2021-03-22	$33.89	$34.23	$33.89	$34.15	$33.30	28,253
2021-03-19	$33.66	$34.13	$33.50	$33.98	$33.13	18,032
2021-03-18	$33.81	$34.01	$33.58	$33.58	$32.74	15,299
2021-03-17	$33.81	$34.21	$33.65	$34.17	$33.32	313,405
2021-03-16	$34.47	$34.50	$34.25	$34.28	$33.42	29,463
2021-03-15	$34.45	$34.49	$34.27	$34.27	$33.41	24,592
2021-03-12	$34.35	$34.73	$34.35	$34.73	$33.86	20,636
2021-03-11	$34.53	$34.88	$34.53	$34.88	$34.01	17,784
2021-03-10	$34.24	$34.26	$34.06	$34.16	$33.31	27,351
2021-03-09	$34.04	$34.32	$34.00	$34.22	$33.36	44,357
2021-03-08	$32.82	$33.20	$32.75	$32.89	$32.07	31,143
2021-03-05	$32.31	$32.75	$32.26	$32.68	$31.86	21,666
2021-03-04	$33.33	$33.34	$32.50	$32.60	$31.78	44,605
2021-03-03	$33.38	$33.52	$33.19	$33.34	$32.51	23,908
2021-03-02	$33.05	$33.25	$32.99	$33.19	$32.36	18,311
2021-03-01	$32.61	$33.03	$32.60	$32.91	$32.09	23,261
2021-02-26	$32.24	$32.39	$32.16	$32.31	$31.50	23,695
2021-02-25	$32.93	$32.94	$32.19	$32.31	$31.50	23,695
2021-02-24	$32.66	$33.22	$32.55	$33.22	$32.39	18,534
2021-02-23	$32.75	$33.00	$32.57	$32.94	$32.12	26,972
2021-02-22	$33.51	$33.51	$33.16	$33.23	$32.40	22,777
2021-02-19	$33.95	$33.97	$33.74	$33.79	$32.94	19,699
2021-02-18	$33.34	$33.47	$32.97	$33.22	$32.39	33,072
2021-02-17	$32.42	$33.22	$32.35	$33.22	$32.39	33,072
2021-02-16	$33.24	$33.24	$33.08	$33.11	$32.28	30,333
2021-02-12	$32.44	$32.81	$32.44	$32.73	$31.91	38,860
2021-02-11	$32.68	$32.80	$32.55	$32.76	$31.94	20,458
2021-02-10	$32.25	$32.35	$32.09	$32.13	$31.33	29,475
2021-02-09	$31.76	$32.24	$31.76	$32.13	$31.33	29,475
2021-02-08	$31.90	$31.90	$31.56	$31.73	$30.94	28,127
2021-02-05	$30.63	$30.86	$30.63	$30.85	$30.08	16,823
2021-02-04	$30.10	$30.37	$30.07	$30.37	$29.61	35,798
2021-02-03	$30.02	$30.02	$29.66	$29.92	$29.17	64,077
2021-02-02	$29.90	$30.06	$29.79	$30.01	$29.26	18,930
2021-02-01	$29.40	$29.58	$29.24	$29.55	$28.81	28,311
2021-01-29	$29.09	$29.19	$28.77	$28.94	$28.22	24,020
2021-01-28	$28.90	$29.07	$28.80	$28.97	$28.25	66,341
2021-01-27	$28.84	$28.92	$28.60	$28.72	$28.00	32,574
2021-01-26	$29.64	$29.69	$29.49	$29.62	$28.87	106,026
2021-01-25	$29.40	$29.49	$29.19	$29.43	$28.69	17,379
2021-01-22	$29.78	$30.09	$29.61	$30.04	$29.29	25,327
2021-01-21	$30.07	$30.28	$30.07	$30.28	$29.52	22,037
2021-01-20	$30.18	$30.27	$30.09	$30.21	$29.45	24,689
2021-01-19	$30.25	$30.46	$30.25	$30.40	$29.64	56,443
2021-01-15	$30.03	$30.08	$29.81	$29.93	$29.18	18,640
2021-01-14	$30.34	$30.36	$30.14	$30.18	$29.42	25,099
2021-01-13	$30.57	$30.71	$30.46	$30.52	$29.76	23,963
2021-01-12	$29.96	$30.25	$29.88	$30.18	$29.42	27,734
2021-01-11	$29.90	$30.03	$29.76	$29.98	$29.23	30,947
2021-01-08	$30.89	$31.05	$30.84	$31.03	$30.25	463,204
2021-01-07	$30.53	$30.54	$30.21	$30.29	$29.54	480,420
2021-01-06	$30.86	$30.98	$30.61	$30.61	$29.85	30,809
2021-01-05	$31.09	$31.26	$30.95	$31.12	$30.34	22,492
2021-01-04	$31.49	$31.49	$31.08	$31.21	$30.43	21,734
2020-12-31	$31.06	$31.09	$30.81	$30.83	$30.06	22,797
2020-12-30	$31.13	$31.43	$31.13	$31.41	$30.62	14,703
2020-12-29	$31.08	$31.14	$30.46	$30.51	$29.75	30,564
2020-12-28	$30.31	$30.90	$30.31	$30.74	$29.97	31,336
2020-12-24	$29.74	$29.84	$29.71	$29.76	$29.01	20,621
2020-12-23	$29.73	$29.80	$29.60	$29.60	$28.86	63,109
2020-12-22	$29.06	$29.23	$29.05	$29.12	$28.39	542,771
2020-12-21	$28.55	$29.20	$28.44	$29.15	$28.42	39,384
2020-12-18	$29.42	$29.42	$29.15	$29.30	$28.56	207,519
2020-12-17	$29.47	$29.66	$29.24	$29.27	$28.54	464,405
2020-12-16	$28.25	$28.43	$28.07	$28.24	$27.53	25,942
2020-12-15	$27.78	$27.85	$27.59	$27.78	$27.08	39,029
2020-12-14	$27.90	$27.97	$27.77	$27.77	$27.08	43,987
2020-12-11	$27.84	$27.84	$27.47	$27.56	$26.87	23,640
2020-12-10	$28.24	$28.37	$28.18	$28.35	$27.64	11,838
2020-12-09	$28.56	$28.56	$28.30	$28.40	$27.69	18,369
2020-12-08	$28.54	$28.62	$28.47	$28.51	$27.80	17,042
2020-12-07	$28.30	$28.49	$28.26	$28.31	$27.60	12,064
2020-12-04	$28.46	$28.52	$28.38	$28.49	$27.78	40,702
2020-12-03	$27.82	$28.06	$27.82	$27.92	$27.22	32,544
2020-12-02	$27.40	$27.62	$27.40	$27.62	$26.93	13,499
2020-12-01	$27.98	$28.09	$27.85	$27.90	$27.20	16,000
2020-11-30	$28.36	$28.36	$27.57	$27.67	$26.98	40,612
2020-11-27	$28.40	$28.58	$28.38	$28.55	$27.83	13,196
2020-11-25	$28.32	$28.55	$28.32	$28.47	$27.76	41,510
2020-11-24	$28.05	$28.35	$27.99	$28.30	$27.59	21,727
2020-11-23	$27.79	$27.79	$27.36	$27.44	$26.75	19,140
2020-11-20	$27.75	$27.95	$27.72	$27.94	$27.24	22,604
2020-11-19	$27.37	$27.79	$27.33	$27.79	$27.09	28,550
2020-11-18	$27.32	$27.56	$27.32	$27.37	$26.68	32,178
2020-11-17	$27.40	$27.40	$26.98	$27.06	$26.38	28,641
2020-11-16	$27.35	$27.36	$27.01	$27.09	$26.41	22,925
2020-11-13	$27.16	$27.27	$27.02	$27.23	$26.55	16,546
2020-11-12	$26.95	$27.03	$26.68	$26.71	$26.04	15,775
2020-11-11	$26.96	$27.01	$26.86	$26.97	$26.30	30,634
2020-11-10	$27.34	$27.34	$26.87	$27.05	$26.37	95,669
2020-11-09	$27.63	$27.79	$27.15	$27.20	$26.52	23,323
2020-11-06	$26.17	$26.34	$26.03	$26.18	$25.53	25,254
2020-11-05	$26.00	$26.25	$25.91	$26.00	$25.35	23,896
2020-11-04	$24.97	$25.58	$24.89	$25.37	$24.74	45,171
2020-11-03	$23.97	$24.37	$23.97	$24.34	$23.73	55,014
2020-11-02	$23.57	$23.76	$23.25	$23.48	$22.89	52,573
2020-10-30	$22.95	$23.10	$22.65	$23.10	$22.52	32,110
2020-10-29	$22.75	$23.11	$22.58	$23.07	$22.49	76,269
2020-10-28	$22.91	$22.91	$22.45	$22.45	$21.89	25,175
2020-10-27	$24.27	$24.38	$23.72	$23.81	$23.21	60,325
2020-10-26	$23.81	$23.94	$23.23	$23.38	$22.80	25,904
2020-10-23	$24.75	$25.09	$24.70	$25.09	$24.46	25,791
2020-10-22	$24.72	$24.77	$24.44	$24.70	$24.08	27,195
2020-10-21	$25.37	$25.44	$25.06	$25.06	$24.43	27,665
2020-10-20	$25.68	$25.69	$25.45	$25.47	$24.83	15,824
2020-10-19	$26.26	$26.26	$25.59	$26.04	$25.39	34,228
2020-10-16	$25.60	$25.74	$25.49	$25.50	$24.86	25,542
2020-10-15	$25.34	$25.60	$25.28	$25.60	$24.96	46,750
2020-10-14	$26.37	$26.38	$26.12	$26.23	$25.57	24,651
2020-10-13	$26.08	$26.27	$25.97	$26.13	$25.48	32,077
2020-10-12	$27.09	$27.09	$26.68	$26.73	$26.06	41,773
2020-10-09	$26.20	$26.74	$26.20	$26.62	$25.95	13,317
2020-10-08	$26.24	$26.35	$26.14	$26.25	$25.59	146,023
2020-10-07	$24.99	$25.44	$24.85	$25.03	$24.40	67,948
2020-10-06	$25.84	$25.84	$24.96	$24.96	$24.34	29,848
2020-10-05	$25.76	$25.76	$25.49	$25.64	$25.00	45,890
2020-10-02	$25.35	$25.35	$25.09	$25.20	$24.57	34,002
2020-10-01	$25.72	$25.72	$25.32	$25.41	$24.77	249,875
2020-09-30	$25.74	$25.89	$25.53	$25.67	$25.03	34,647
2020-09-29	$25.67	$26.15	$25.67	$25.91	$25.26	18,226
2020-09-28	$25.98	$26.29	$25.95	$26.29	$25.63	40,994
2020-09-25	$25.39	$25.84	$25.37	$25.81	$25.16	211,460
2020-09-24	$25.64	$26.19	$25.64	$25.83	$25.19	29,813
2020-09-23	$26.61	$26.64	$26.05	$26.11	$25.46	50,064
2020-09-22	$26.42	$26.89	$26.42	$26.89	$26.22	35,063
2020-09-21	$26.55	$27.00	$26.36	$26.94	$26.26	59,017
2020-09-18	$27.85	$27.89	$27.65	$27.76	$27.07	28,544
2020-09-17	$27.47	$27.83	$27.47	$27.80	$27.10	33,479
2020-09-16	$28.23	$28.23	$27.84	$27.84	$27.14	32,888
2020-09-15	$28.13	$28.21	$27.95	$27.95	$27.25	18,922
2020-09-14	$28.02	$28.17	$27.83	$27.95	$27.25	26,486
2020-09-11	$27.48	$27.55	$27.26	$27.43	$26.75	22,992
2020-09-10	$27.86	$27.88	$27.08	$27.25	$26.57	36,464
2020-09-09	$27.48	$27.76	$27.39	$27.62	$26.93	62,792
2020-09-08	$26.74	$27.30	$26.65	$26.93	$26.26	45,769
2020-09-04	$27.96	$28.15	$27.32	$27.91	$27.21	34,895
2020-09-03	$28.47	$28.50	$27.66	$27.85	$27.15	25,087
2020-09-02	$28.19	$28.27	$27.84	$28.11	$27.40	28,257
2020-09-01	$27.79	$27.90	$27.67	$27.78	$27.08	36,209
2020-08-31	$27.76	$27.92	$27.66	$27.74	$27.05	32,439
2020-08-28	$27.87	$28.00	$27.79	$27.89	$27.19	34,717
2020-08-27	$28.00	$28.00	$27.33	$27.52	$26.83	42,657
2020-08-26	$27.55	$28.10	$27.54	$28.00	$27.30	43,398
2020-08-25	$27.62	$27.64	$27.34	$27.56	$26.87	40,962
2020-08-24	$27.03	$27.32	$27.03	$27.16	$26.48	37,948
2020-08-21	$26.47	$26.93	$26.43	$26.83	$26.16	14,645
2020-08-20	$26.41	$26.75	$26.39	$26.64	$25.97	27,214
2020-08-19	$26.66	$27.08	$26.66	$26.66	$26.00	36,365
2020-08-18	$26.94	$26.96	$26.75	$26.82	$26.15	16,324
2020-08-17	$26.50	$26.59	$26.42	$26.50	$25.84	20,321
2020-08-14	$26.10	$26.50	$26.10	$26.15	$25.50	28,252
2020-08-13	$26.87	$26.90	$26.55	$26.62	$25.95	20,310
2020-08-12	$26.59	$26.99	$26.59	$26.88	$26.20	16,811
2020-08-11	$26.36	$26.45	$26.04	$26.04	$25.39	30,707
2020-08-10	$26.01	$26.17	$25.83	$25.91	$25.26	15,476
2020-08-07	$26.16	$26.28	$25.98	$26.11	$25.46	28,876
2020-08-06	$26.33	$26.79	$26.33	$26.68	$26.01	30,790
2020-08-05	$26.42	$26.64	$26.42	$26.52	$25.85	27,866
2020-08-04	$25.63	$25.87	$25.63	$25.87	$25.22	29,533
2020-08-03	$25.54	$25.85	$25.54	$25.68	$25.04	21,343
2020-07-31	$26.08	$26.16	$25.52	$25.75	$25.11	62,941
2020-07-30	$25.29	$25.57	$25.11	$25.56	$24.92	27,349
2020-07-29	$26.33	$26.43	$26.16	$26.31	$25.65	31,373
2020-07-28	$24.40	$25.00	$24.40	$24.82	$24.20	37,306
2020-07-27	$24.15	$24.37	$24.14	$24.26	$23.66	23,679
2020-07-24	$24.03	$24.22	$23.97	$24.03	$23.43	26,985
2020-07-23	$24.72	$24.82	$24.29	$24.31	$23.70	48,487
2020-07-22	$24.84	$24.94	$24.73	$24.84	$24.22	34,772
2020-07-21	$24.99	$24.99	$24.42	$24.64	$24.02	58,914
2020-07-20	$24.35	$24.70	$24.35	$24.70	$24.08	42,375
2020-07-17	$24.10	$24.48	$24.02	$24.48	$23.87	57,181
2020-07-16	$24.06	$24.16	$23.94	$24.05	$23.45	49,335
2020-07-15	$24.31	$24.57	$24.20	$24.36	$23.75	47,765
2020-07-14	$23.88	$24.12	$23.65	$24.09	$23.49	20,791
2020-07-13	$23.64	$24.26	$23.64	$23.78	$23.19	39,167
2020-07-10	$23.36	$23.66	$23.31	$23.61	$23.02	21,962
2020-07-09	$23.57	$23.80	$23.38	$23.55	$22.96	27,169
2020-07-08	$22.90	$23.21	$22.90	$23.11	$22.53	45,213
2020-07-07	$23.48	$23.48	$23.14	$23.14	$22.56	22,618
2020-07-06	$23.47	$23.54	$23.29	$23.43	$22.84	19,478
2020-07-02	$22.61	$22.95	$22.61	$22.67	$22.10	27,554
2020-07-01	$22.88	$23.08	$22.86	$23.00	$22.42	23,194
2020-06-30	$22.51	$22.94	$22.44	$22.87	$22.30	18,897
2020-06-29	$22.56	$22.84	$22.53	$22.66	$22.09	34,189
2020-06-26	$23.15	$23.38	$23.01	$23.10	$22.52	51,796
2020-06-25	$22.69	$23.12	$22.65	$23.07	$22.49	38,917
2020-06-24	$22.68	$22.68	$22.07	$22.17	$21.62	27,678
2020-06-23	$22.99	$22.99	$22.53	$22.53	$21.97	30,432
2020-06-22	$22.07	$22.36	$21.94	$22.29	$21.73	51,015
2020-06-19	$22.63	$22.63	$21.92	$21.96	$21.41	40,339
2020-06-18	$22.30	$22.45	$22.21	$22.30	$21.74	20,607
2020-06-17	$22.32	$22.75	$22.31	$22.40	$21.84	29,056
2020-06-16	$22.17	$22.23	$21.78	$22.01	$21.46	29,501
2020-06-15	$21.21	$21.97	$21.21	$21.87	$21.32	50,114
2020-06-12	$21.68	$21.77	$21.29	$21.55	$21.01	35,342
2020-06-11	$21.28	$21.28	$20.37	$20.43	$19.92	44,129
2020-06-10	$21.99	$22.31	$21.92	$22.07	$21.52	49,527
2020-06-09	$21.72	$22.06	$21.67	$21.93	$21.38	29,763
2020-06-08	$21.90	$22.12	$21.82	$22.11	$21.56	69,670
2020-06-05	$21.91	$22.03	$21.86	$21.92	$21.37	40,012
2020-06-04	$20.95	$21.19	$20.90	$20.96	$20.44	82,656
2020-06-03	$20.80	$21.14	$20.75	$21.10	$20.57	33,105
2020-06-02	$20.62	$20.81	$20.43	$20.44	$19.93	211,176
2020-06-01	$20.50	$20.50	$20.18	$20.21	$19.70	124,757
2020-05-29	$20.50	$20.62	$20.05	$20.18	$19.40	70,654
2020-05-28	$20.18	$20.59	$20.15	$20.32	$19.53	44,858
2020-05-27	$19.93	$20.19	$19.57	$19.90	$19.13	49,788
2020-05-26	$20.07	$20.29	$20.06	$20.20	$19.41	42,406
2020-05-22	$18.77	$19.00	$18.70	$18.80	$18.07	151,645
2020-05-21	$18.95	$18.99	$18.42	$18.46	$17.74	76,295
2020-05-20	$18.82	$19.20	$18.82	$19.08	$18.34	192,227
2020-05-19	$18.68	$18.94	$18.59	$18.78	$18.05	102,236
2020-05-18	$18.55	$18.97	$18.43	$18.81	$18.08	168,822
2020-05-15	$17.65	$17.78	$17.47	$17.78	$17.09	87,357
2020-05-14	$17.40	$17.74	$17.40	$17.70	$17.01	183,468
2020-05-13	$18.80	$18.84	$18.15	$18.26	$17.55	81,976
2020-05-12	$18.61	$19.24	$18.54	$18.83	$18.10	72,145
2020-05-11	$18.42	$18.80	$18.42	$18.69	$17.96	66,330
2020-05-08	$19.30	$19.31	$19.10	$19.23	$18.48	73,794
2020-05-07	$19.37	$19.43	$19.17	$19.43	$18.67	83,443
2020-05-06	$19.29	$19.34	$19.13	$19.13	$18.39	68,430
2020-05-05	$18.55	$18.91	$18.55	$18.68	$17.95	52,292
2020-05-04	$18.02	$18.13	$17.81	$17.96	$17.26	85,690
2020-05-01	$18.77	$18.77	$17.86	$18.27	$17.56	74,413
2020-04-30	$18.78	$18.92	$18.51	$18.67	$17.94	143,055
2020-04-29	$19.05	$19.39	$19.05	$19.22	$18.47	80,962
2020-04-28	$18.49	$18.51	$18.22	$18.24	$17.53	115,194
2020-04-27	$16.99	$17.27	$16.88	$16.98	$16.32	113,105
2020-04-24	$16.77	$17.11	$16.66	$16.99	$16.33	65,067
2020-04-23	$17.05	$17.44	$17.02	$17.02	$16.36	87,165
2020-04-22	$17.34	$17.47	$17.16	$17.41	$16.73	96,469
2020-04-21	$17.38	$17.48	$17.02	$17.18	$16.51	93,196
2020-04-20	$17.52	$17.75	$17.38	$17.39	$16.71	114,071
2020-04-17	$17.45	$17.54	$17.27	$17.50	$16.82	109,018
2020-04-16	$17.14	$17.25	$16.90	$17.10	$16.44	119,112
2020-04-15	$17.07	$17.10	$16.69	$16.74	$16.09	228,483
2020-04-14	$17.90	$18.09	$17.76	$17.99	$17.29	187,015
2020-04-13	$16.92	$18.10	$16.92	$17.53	$16.85	143,851
2020-04-09	$17.48	$17.84	$17.31	$17.75	$17.06	77,006
2020-04-08	$16.47	$16.80	$16.29	$16.61	$15.96	105,728
2020-04-07	$16.33	$16.39	$15.79	$16.23	$15.60	181,969
2020-04-06	$14.68	$15.11	$14.67	$15.11	$14.52	240,315
2020-04-03	$14.83	$14.87	$14.37	$14.49	$13.93	145,333
2020-04-02	$15.28	$15.58	$15.00	$15.25	$14.66	122,270
2020-04-01	$16.30	$16.38	$15.84	$15.86	$15.24	85,945
2020-03-31	$17.03	$17.13	$16.54	$16.66	$16.01	290,804
2020-03-30	$17.06	$17.28	$17.03	$17.17	$16.50	196,417
2020-03-27	$16.77	$17.60	$16.61	$17.22	$16.55	124,094
2020-03-26	$15.74	$17.45	$15.74	$17.45	$16.77	174,040
2020-03-25	$15.67	$15.88	$15.07	$15.55	$14.95	120,481
2020-03-24	$15.95	$15.95	$14.91	$15.34	$14.74	178,916
2020-03-23	$13.65	$14.11	$13.54	$13.82	$13.28	210,869
2020-03-20	$13.66	$14.17	$13.57	$13.60	$13.07	145,264
2020-03-19	$11.05	$12.72	$10.98	$12.59	$12.10	404,848
2020-03-18	$12.62	$12.75	$11.98	$12.38	$11.90	375,414
2020-03-17	$12.00	$13.38	$11.97	$12.86	$12.36	556,748
2020-03-16	$13.18	$14.20	$12.95	$13.40	$12.88	284,231
2020-03-13	$16.64	$16.64	$15.32	$16.06	$15.44	187,540
2020-03-12	$16.96	$16.96	$15.83	$16.04	$15.42	243,364
2020-03-11	$18.90	$18.94	$17.96	$18.14	$17.43	101,790
2020-03-10	$19.53	$19.54	$18.66	$19.35	$18.60	168,651
2020-03-09	$19.06	$19.51	$18.91	$18.99	$18.25	106,930
2020-03-06	$20.40	$20.61	$20.26	$20.59	$19.79	138,763
2020-03-05	$20.84	$20.96	$20.52	$20.69	$19.89	90,064
2020-03-04	$21.16	$21.55	$21.09	$21.54	$20.70	85,375
2020-03-03	$21.54	$21.65	$20.85	$21.06	$20.24	163,481
2020-03-02	$21.46	$21.53	$21.11	$21.53	$20.69	120,234
2020-02-28	$21.47	$22.01	$21.38	$21.96	$21.11	124,918
2020-02-27	$22.51	$22.73	$22.06	$22.07	$21.21	129,291
2020-02-26	$23.06	$23.30	$22.85	$22.92	$22.03	179,560
2020-02-25	$23.49	$23.57	$23.15	$23.18	$22.28	129,456
2020-02-24	$23.56	$23.87	$23.54	$23.77	$22.85	46,211
2020-02-21	$24.56	$24.58	$24.40	$24.41	$23.46	33,568
2020-02-20	$24.57	$24.70	$24.37	$24.56	$23.61	33,631
2020-02-19	$24.76	$24.85	$24.73	$24.82	$23.86	30,200
2020-02-18	$24.48	$24.71	$24.46	$24.62	$23.66	37,606
2020-02-14	$24.98	$25.02	$24.78	$24.87	$23.90	72,877
2020-02-13	$24.29	$24.60	$24.29	$24.50	$23.55	44,424
2020-02-12	$25.53	$25.54	$25.38	$25.39	$24.40	32,794
2020-02-11	$25.13	$25.26	$25.09	$25.14	$24.16	87,936
2020-02-10	$25.18	$25.34	$25.18	$25.33	$24.35	37,492
2020-02-07	$25.44	$25.47	$25.27	$25.32	$24.34	62,184
2020-02-06	$25.65	$25.96	$25.65	$25.85	$24.85	154,564
2020-02-05	$25.71	$25.71	$25.44	$25.52	$24.53	40,678
2020-02-04	$25.47	$25.59	$25.45	$25.55	$24.56	33,880
2020-02-03	$25.16	$25.28	$25.11	$25.15	$24.17	50,081
2020-01-31	$25.13	$25.13	$24.71	$24.80	$23.84	42,674
2020-01-30	$24.90	$25.18	$24.89	$25.09	$24.11	44,840
2020-01-29	$25.53	$25.53	$25.28	$25.42	$24.43	110,829
2020-01-28	$25.80	$25.81	$25.64	$25.74	$24.74	38,258
2020-01-27	$25.65	$25.98	$25.65	$25.93	$24.92	41,212
2020-01-24	$26.18	$26.30	$26.06	$26.12	$25.10	120,340
2020-01-23	$26.00	$26.23	$25.88	$26.21	$25.19	53,335
2020-01-22	$26.00	$26.12	$25.99	$26.00	$24.99	44,741
2020-01-21	$25.98	$26.10	$25.89	$25.89	$24.88	38,837
2020-01-17	$25.82	$25.86	$25.73	$25.79	$24.79	44,636
2020-01-16	$25.57	$25.65	$25.47	$25.65	$24.65	28,862
2020-01-15	$25.60	$25.68	$25.46	$25.46	$24.47	37,298
2020-01-14	$24.82	$25.56	$24.70	$25.42	$24.43	38,905
2020-01-13	$24.71	$24.92	$24.68	$24.91	$23.94	105,085
2020-01-10	$24.39	$24.53	$24.36	$24.44	$23.49	126,142
2020-01-09	$24.17	$24.30	$24.16	$24.22	$23.28	52,764
2020-01-08	$24.32	$24.40	$24.15	$24.32	$23.37	58,663
2020-01-07	$24.55	$24.58	$24.27	$24.29	$23.35	141,927
2020-01-06	$24.25	$24.56	$24.23	$24.56	$23.61	85,373
2020-01-03	$24.62	$24.83	$24.62	$24.71	$23.75	73,449
2020-01-02	$24.78	$24.88	$24.74	$24.84	$23.87	61,964
2019-12-31	$24.26	$24.55	$24.26	$24.36	$23.41	21,844
2019-12-30	$24.79	$24.79	$24.63	$24.66	$23.70	32,202
2019-12-27	$24.83	$24.85	$24.70	$24.74	$23.78	28,862
2019-12-26	$24.67	$24.92	$24.59	$24.90	$23.93	36,668
2019-12-24	$24.64	$24.86	$24.56	$24.58	$23.62	29,545
2019-12-23	$24.59	$24.72	$24.59	$24.67	$23.71	60,091
2019-12-20	$24.72	$24.72	$24.50	$24.50	$23.55	39,304
2019-12-19	$24.51	$24.70	$24.51	$24.64	$23.68	27,860
2019-12-18	$24.51	$24.56	$24.41	$24.42	$23.47	28,050
2019-12-17	$24.33	$24.37	$24.25	$24.31	$23.36	45,474
2019-12-16	$24.03	$24.19	$24.01	$24.11	$23.17	73,970
2019-12-13	$23.27	$23.40	$23.22	$23.30	$22.39	55,024
2019-12-12	$22.80	$23.27	$22.80	$23.26	$22.36	73,655
2019-12-11	$23.03	$23.15	$23.01	$23.13	$22.23	255,297
2019-12-10	$23.20	$23.50	$23.20	$23.43	$22.52	100,852
2019-12-09	$23.46	$23.51	$23.40	$23.45	$22.54	55,453
2019-12-06	$23.52	$23.59	$23.45	$23.51	$22.60	50,055
2019-12-05	$23.52	$23.52	$23.27	$23.34	$22.43	49,139
2019-12-04	$23.20	$23.33	$23.11	$23.13	$22.23	62,249
2019-12-03	$22.88	$23.20	$22.80	$23.20	$22.30	58,364
2019-12-02	$23.30	$23.30	$23.03	$23.10	$22.20	65,878
2019-11-29	$23.61	$23.77	$23.60	$23.62	$22.70	25,816
2019-11-27	$23.69	$23.78	$23.66	$23.75	$22.83	33,195
2019-11-26	$24.32	$24.36	$24.16	$24.22	$23.28	115,128
2019-11-25	$23.94	$24.07	$23.86	$23.89	$22.96	49,541
2019-11-22	$23.94	$23.94	$23.70	$23.74	$22.82	52,790
2019-11-21	$24.00	$24.07	$23.90	$24.02	$23.09	36,134
2019-11-20	$23.94	$23.98	$23.62	$23.72	$22.80	29,772
2019-11-19	$23.94	$23.94	$23.77	$23.87	$22.94	28,473
2019-11-18	$23.60	$23.84	$23.56	$23.80	$22.87	77,162
2019-11-15	$23.40	$23.55	$23.40	$23.45	$22.54	115,413
2019-11-14	$23.16	$23.31	$23.14	$23.25	$22.35	53,253
2019-11-13	$23.17	$23.23	$23.10	$23.12	$22.22	33,553
2019-11-12	$23.14	$23.20	$23.06	$23.14	$22.24	26,444
2019-11-11	$23.29	$23.35	$23.23	$23.30	$22.39	27,777
2019-11-08	$23.00	$23.24	$22.99	$23.24	$22.34	26,516
2019-11-07	$23.13	$23.23	$23.03	$23.06	$22.16	43,289
2019-11-06	$23.14	$23.19	$23.01	$23.06	$22.16	40,640
2019-11-05	$22.94	$22.95	$22.85	$22.93	$22.04	53,325
2019-11-04	$23.18	$23.36	$23.07	$23.09	$22.19	39,965
2019-11-01	$22.78	$22.89	$22.72	$22.83	$21.94	78,167
2019-10-31	$22.53	$22.58	$22.41	$22.54	$21.66	40,545
2019-10-30	$22.57	$22.72	$22.46	$22.72	$21.84	21,767
2019-10-29	$22.87	$22.96	$22.75	$22.77	$21.88	41,890
2019-10-28	$22.57	$22.65	$22.25	$22.39	$21.52	35,942
2019-10-25	$22.17	$22.55	$22.17	$22.46	$21.59	55,748
2019-10-24	$23.71	$23.75	$22.75	$22.81	$21.92	34,884
2019-10-23	$23.33	$23.42	$23.26	$23.42	$22.51	36,814
2019-10-22	$23.57	$23.70	$23.49	$23.54	$22.62	132,853
2019-10-21	$24.20	$24.23	$24.05	$24.16	$23.22	26,469
2019-10-18	$24.21	$24.33	$24.05	$24.31	$23.36	208,409
2019-10-17	$24.50	$24.50	$24.05	$24.12	$23.18	106,887
2019-10-16	$24.37	$24.37	$24.07	$24.25	$23.31	32,316
2019-10-15	$24.03	$24.29	$24.02	$24.25	$23.31	51,850
2019-10-14	$23.78	$24.06	$23.72	$23.97	$23.04	354,816
2019-10-11	$24.12	$24.39	$24.10	$24.24	$23.30	45,947
2019-10-10	$23.30	$23.60	$23.30	$23.47	$22.56	751,352
2019-10-09	$22.97	$23.14	$22.97	$23.06	$22.16	908,945
2019-10-08	$22.82	$22.94	$22.65	$22.74	$21.86	681,916
2019-10-07	$23.35	$23.44	$23.29	$23.32	$22.41	108,867
2019-10-04	$23.17	$23.36	$23.09	$23.33	$22.42	76,267
2019-10-03	$23.06	$23.24	$22.87	$23.19	$22.29	446,227
2019-10-02	$22.94	$23.12	$22.80	$23.12	$22.22	322,646
2019-10-01	$23.73	$23.76	$23.37	$23.43	$22.52	30,173
2019-09-30	$23.65	$23.67	$23.44	$23.44	$22.53	28,045
2019-09-27	$24.02	$24.02	$23.77	$23.83	$22.90	19,051
2019-09-26	$23.50	$23.76	$23.50	$23.53	$22.62	22,788
2019-09-25	$23.08	$23.22	$23.01	$23.21	$22.31	304,953
2019-09-24	$23.52	$23.54	$23.18	$23.20	$22.30	40,348
2019-09-23	$23.13	$23.21	$23.08	$23.18	$22.28	15,540
2019-09-20	$23.36	$23.57	$23.29	$23.29	$22.38	66,085
2019-09-19	$23.65	$23.68	$23.47	$23.47	$22.56	17,707
2019-09-18	$24.04	$24.04	$23.66	$23.79	$22.87	43,158
2019-09-17	$24.00	$24.30	$23.98	$24.30	$23.36	34,084
2019-09-16	$23.74	$23.81	$23.53	$23.54	$22.62	118,492
2019-09-13	$24.10	$24.10	$23.91	$23.97	$23.04	161,972
2019-09-12	$23.95	$24.18	$23.84	$24.09	$23.15	82,875
2019-09-11	$24.03	$24.25	$23.93	$24.25	$23.31	132,099
2019-09-10	$24.23	$24.45	$24.23	$24.43	$23.48	735,311
2019-09-09	$24.78	$24.79	$24.57	$24.64	$23.68	290,386
2019-09-06	$24.84	$25.08	$24.84	$24.96	$23.99	771,009
2019-09-05	$25.03	$25.05	$24.77	$25.04	$24.07	722,604
2019-09-04	$23.86	$23.87	$23.75	$23.84	$22.91	246,452
2019-09-03	$23.59	$23.70	$23.54	$23.66	$22.74	696,875
2019-08-30	$24.11	$24.15	$23.87	$24.04	$23.11	355,990
2019-08-29	$23.73	$23.76	$23.68	$23.68	$22.76	9,493
2019-08-28	$23.35	$23.59	$23.32	$23.59	$22.67	13,162
2019-08-27	$23.78	$23.85	$23.66	$23.81	$22.88	23,806
2019-08-26	$23.74	$23.77	$23.67	$23.75	$22.83	9,706
2019-08-23	$23.82	$23.84	$23.45	$23.46	$22.55	16,207
2019-08-22	$23.94	$23.94	$23.66	$23.73	$22.81	138,909
2019-08-21	$24.10	$24.32	$24.09	$24.15	$23.21	391,202
2019-08-20	$23.40	$23.44	$23.27	$23.28	$22.37	17,549
2019-08-19	$23.67	$23.67	$23.47	$23.54	$22.62	17,865
2019-08-16	$23.21	$23.38	$23.11	$23.32	$22.41	52,896
2019-08-15	$22.86	$23.08	$22.86	$23.02	$22.13	28,689
2019-08-14	$23.60	$23.67	$23.31	$23.40	$22.49	32,076
2019-08-13	$24.19	$24.46	$24.15	$24.35	$23.40	19,228
2019-08-12	$24.43	$24.57	$24.26	$24.33	$23.38	13,463
2019-08-09	$24.58	$24.63	$24.37	$24.63	$23.67	22,372
2019-08-08	$24.89	$25.09	$24.84	$24.94	$23.97	21,015
2019-08-07	$24.49	$24.65	$24.45	$24.63	$23.67	17,256
2019-08-06	$24.69	$24.69	$24.23	$24.48	$23.53	24,635
2019-08-05	$24.20	$24.21	$23.82	$24.04	$23.11	57,394
2019-08-02	$25.18	$25.18	$24.78	$24.96	$23.99	62,820
2019-08-01	$25.51	$25.79	$25.11	$25.23	$24.25	27,655
2019-07-31	$25.80	$25.80	$25.06	$25.26	$24.28	24,442
2019-07-30	$25.71	$25.78	$25.56	$25.65	$24.65	34,846
2019-07-29	$25.33	$25.35	$25.07	$25.12	$24.14	14,173
2019-07-26	$25.33	$25.36	$25.24	$25.34	$24.35	156,870
2019-07-25	$25.18	$25.21	$25.03	$25.08	$24.10	19,975
2019-07-24	$25.27	$25.43	$25.25	$25.37	$24.38	11,584
2019-07-23	$25.32	$25.32	$25.10	$25.16	$24.18	19,309
2019-07-22	$25.15	$25.18	$25.05	$25.14	$24.16	16,776
2019-07-19	$25.26	$25.40	$25.15	$25.22	$24.24	29,328
2019-07-18	$25.11	$25.35	$25.09	$25.34	$24.35	19,480
2019-07-17	$25.54	$25.54	$25.36	$25.39	$24.40	10,293
2019-07-16	$25.53	$25.65	$25.51	$25.54	$24.55	18,587
2019-07-15	$25.60	$25.70	$25.55	$25.64	$24.64	57,750
2019-07-12	$25.46	$25.59	$25.39	$25.50	$24.51	18,842
2019-07-11	$25.58	$25.58	$25.47	$25.53	$24.54	11,001
2019-07-10	$25.60	$25.71	$25.58	$25.67	$24.67	29,529
2019-07-09	$25.30	$25.56	$25.28	$25.56	$24.57	12,080
2019-07-08	$25.48	$25.51	$25.36	$25.44	$24.45	5,965
2019-07-05	$25.81	$25.85	$25.67	$25.84	$24.84	15,371
2019-07-03	$25.11	$25.30	$25.09	$25.14	$24.16	20,379
2019-07-02	$24.77	$24.85	$24.74	$24.78	$23.82	21,258
2019-07-01	$25.29	$25.29	$25.07	$25.17	$24.19	18,934
2019-06-28	$24.98	$25.15	$24.76	$24.82	$23.86	21,029
2019-06-27	$24.35	$24.73	$24.35	$24.65	$23.69	12,081
2019-06-26	$24.98	$24.98	$24.74	$24.82	$23.86	33,893
2019-06-25	$25.42	$25.52	$25.24	$25.24	$24.26	34,658
2019-06-24	$23.52	$25.12	$23.47	$25.06	$24.09	19,614
2019-06-21	$23.19	$23.39	$23.14	$23.31	$22.40	146,646
2019-06-20	$23.22	$23.31	$23.16	$23.31	$22.40	290,970
2019-06-19	$22.59	$22.86	$22.54	$22.83	$21.94	603,190
2019-06-18	$22.66	$22.75	$22.61	$22.75	$21.87	72,415
2019-06-17	$21.88	$22.09	$21.88	$22.06	$21.20	43,533
2019-06-14	$21.89	$21.90	$21.69	$21.71	$20.87	82,180
2019-06-13	$22.49	$22.51	$22.40	$22.40	$21.53	12,542
2019-06-12	$22.38	$22.46	$22.34	$22.34	$21.47	56,991
2019-06-11	$22.84	$22.87	$22.75	$22.81	$21.92	32,490
2019-06-10	$22.50	$22.60	$22.44	$22.44	$21.57	15,729
2019-06-07	$22.36	$22.57	$22.36	$22.46	$21.59	18,304
2019-06-06	$21.96	$22.02	$21.81	$21.99	$21.14	9,227
2019-06-05	$22.06	$22.10	$21.95	$21.99	$21.14	12,261
2019-06-04	$21.67	$21.71	$21.50	$21.54	$20.70	26,354
2019-06-03	$21.77	$21.85	$21.37	$21.49	$20.65	15,921
2019-05-31	$22.16	$22.34	$22.05	$22.34	$21.10	23,490
2019-05-30	$22.42	$22.50	$22.26	$22.47	$21.22	17,217
2019-05-29	$22.39	$22.39	$22.24	$22.31	$21.07	31,944
2019-05-28	$23.01	$23.01	$22.68	$22.71	$21.45	26,723
2019-05-24	$23.29	$23.29	$23.11	$23.12	$21.83	9,417
2019-05-23	$22.98	$23.05	$22.86	$22.95	$21.67	487,030
2019-05-22	$23.68	$23.84	$23.64	$23.75	$22.43	443,023
2019-05-21	$23.40	$23.40	$23.26	$23.38	$22.08	7,554
2019-05-20	$23.03	$23.21	$22.93	$23.15	$21.86	10,524
2019-05-17	$23.70	$23.74	$23.54	$23.57	$22.26	25,993
2019-05-16	$23.56	$23.91	$23.56	$23.79	$22.47	193,863
2019-05-15	$23.29	$23.45	$23.19	$23.36	$22.06	13,514
2019-05-14	$23.63	$23.84	$23.63	$23.77	$22.45	26,503
2019-05-13	$23.37	$23.38	$23.17	$23.20	$21.91	11,477
2019-05-10	$23.56	$23.76	$23.38	$23.68	$22.36	12,555
2019-05-09	$22.99	$23.25	$22.92	$23.20	$21.91	18,223
2019-05-08	$23.40	$23.51	$23.34	$23.35	$22.05	11,400
2019-05-07	$23.41	$23.43	$23.01	$23.20	$21.91	11,337
2019-05-06	$23.00	$23.36	$23.00	$23.34	$22.04	15,251
2019-05-03	$23.73	$24.03	$23.73	$23.98	$22.65	9,759
2019-05-02	$23.97	$24.06	$23.79	$23.81	$22.48	16,223
2019-05-01	$24.40	$24.59	$24.25	$24.35	$22.99	15,181
2019-04-30	$24.41	$24.41	$24.20	$24.31	$22.96	13,625
2019-04-29	$24.47	$24.53	$24.35	$24.47	$23.11	17,697
2019-04-26	$23.97	$24.14	$23.75	$24.08	$22.74	31,012
2019-04-25	$25.47	$25.52	$25.20	$25.29	$23.88	17,508
2019-04-24	$25.24	$25.47	$25.24	$25.38	$23.97	11,109
2019-04-23	$24.93	$25.12	$24.93	$25.12	$23.72	12,451
2019-04-22	$25.10	$25.18	$24.85	$25.13	$23.73	13,139
2019-04-18	$24.90	$25.05	$24.88	$25.03	$23.64	9,971
2019-04-17	$25.29	$25.29	$25.14	$25.23	$23.83	6,128
2019-04-16	$25.04	$25.23	$25.04	$25.19	$23.79	13,600
2019-04-15	$25.26	$25.36	$25.19	$25.30	$23.89	8,050
2019-04-12	$25.17	$25.18	$25.11	$25.18	$23.78	16,100
2019-04-11	$24.79	$24.94	$24.79	$24.93	$23.54	5,718
2019-04-10	$24.47	$24.64	$24.47	$24.60	$23.23	13,254
2019-04-09	$24.44	$24.51	$24.35	$24.40	$23.04	9,228
2019-04-08	$24.53	$24.65	$24.53	$24.62	$23.25	9,678
2019-04-05	$24.26	$24.45	$24.26	$24.39	$23.03	7,166
2019-04-04	$24.43	$24.43	$24.25	$24.32	$22.97	29,908
2019-04-03	$24.59	$24.65	$24.54	$24.61	$23.24	22,929
2019-04-02	$24.28	$24.41	$24.23	$24.39	$23.03	17,237
2019-04-01	$24.54	$24.65	$24.52	$24.64	$23.27	6,819
2019-03-29	$24.33	$24.33	$24.12	$24.22	$22.87	8,501
2019-03-28	$23.66	$23.95	$23.65	$23.95	$22.62	11,324
2019-03-27	$23.60	$23.60	$23.07	$23.21	$21.92	37,399
2019-03-26	$23.46	$23.62	$23.45	$23.53	$22.22	46,049
2019-03-25	$23.01	$23.06	$22.81	$22.93	$21.65	30,266
2019-03-22	$23.54	$23.55	$23.31	$23.33	$22.03	13,629
2019-03-21	$24.13	$24.35	$24.13	$24.34	$22.99	15,245
2019-03-20	$24.21	$24.53	$24.05	$24.45	$23.09	10,418
2019-03-19	$24.25	$24.28	$24.11	$24.11	$22.77	21,901
2019-03-18	$24.25	$24.41	$24.23	$24.39	$23.03	15,073
2019-03-15	$24.25	$24.42	$24.22	$24.38	$23.02	14,906
2019-03-14	$23.90	$24.03	$23.90	$23.99	$22.65	5,327
2019-03-13	$23.91	$24.19	$23.91	$24.10	$22.76	8,159
2019-03-12	$23.76	$23.85	$23.70	$23.72	$22.40	23,502
2019-03-11	$23.63	$23.91	$23.63	$23.91	$22.58	10,249
2019-03-08	$23.43	$23.65	$23.42	$23.63	$22.31	12,862
2019-03-07	$23.74	$23.78	$23.56	$23.57	$22.26	20,483
2019-03-06	$24.29	$24.31	$24.21	$24.29	$22.94	18,990
2019-03-05	$24.22	$24.22	$24.06	$24.12	$22.78	23,263
2019-03-04	$24.26	$24.26	$24.02	$24.20	$22.85	17,913
2019-03-01	$24.44	$24.44	$24.31	$24.38	$23.02	6,696
2019-02-28	$23.89	$23.95	$23.85	$23.90	$22.57	12,616
2019-02-27	$23.69	$23.90	$23.69	$23.87	$22.54	7,194
2019-02-26	$23.74	$23.79	$23.67	$23.70	$22.38	9,603
2019-02-25	$23.68	$23.78	$23.62	$23.73	$22.40	27,505
2019-02-22	$23.25	$23.29	$23.19	$23.23	$21.94	8,041
2019-02-21	$23.04	$23.12	$23.01	$23.05	$21.77	11,627
2019-02-20	$23.18	$23.40	$23.18	$23.37	$22.07	38,362
2019-02-19	$23.00	$23.17	$22.98	$23.15	$21.86	14,821
2019-02-15	$22.88	$23.21	$22.82	$23.18	$21.89	10,591
2019-02-14	$22.95	$23.22	$22.95	$23.12	$21.83	19,463
2019-02-13	$22.28	$22.39	$22.28	$22.31	$21.07	26,983
2019-02-12	$21.72	$21.86	$21.67	$21.80	$20.59	21,219
2019-02-11	$21.97	$21.99	$21.79	$21.87	$20.65	62,710
2019-02-08	$21.50	$21.58	$21.41	$21.57	$20.37	14,966
2019-02-07	$21.77	$22.16	$21.67	$21.70	$20.49	290,438
2019-02-06	$22.32	$22.36	$22.27	$22.33	$21.09	119,595
2019-02-05	$22.11	$22.24	$22.09	$22.16	$20.93	17,149
2019-02-04	$21.91	$22.00	$21.89	$21.99	$20.77	8,385
2019-02-01	$21.94	$21.95	$21.74	$21.76	$20.55	23,788
2019-01-31	$21.95	$22.13	$21.95	$22.08	$20.85	20,346
2019-01-30	$22.18	$22.47	$22.05	$22.39	$21.14	13,948
2019-01-29	$22.05	$22.06	$21.85	$21.91	$20.69	35,150
2019-01-28	$21.75	$21.85	$21.66	$21.83	$20.61	28,173
2019-01-25	$21.96	$22.20	$21.96	$22.13	$20.90	7,440
2019-01-24	$21.80	$22.04	$21.80	$21.98	$20.76	13,014
2019-01-23	$21.77	$21.77	$21.61	$21.65	$20.44	23,495
2019-01-22	$21.53	$21.75	$21.51	$21.56	$20.36	32,352
2019-01-18	$21.70	$21.90	$21.68	$21.87	$20.65	12,748
2019-01-17	$21.23	$21.48	$21.21	$21.41	$20.22	32,438
2019-01-16	$21.23	$21.37	$21.21	$21.28	$20.10	32,443
2019-01-15	$20.60	$20.80	$20.56	$20.78	$19.62	41,818
2019-01-14	$20.10	$20.35	$20.07	$20.09	$18.97	80,296
2019-01-11	$20.72	$20.73	$20.55	$20.61	$19.46	40,230
2019-01-10	$20.77	$20.95	$20.76	$20.93	$19.76	32,270
2019-01-09	$20.85	$21.00	$20.80	$20.86	$19.70	27,674
2019-01-08	$20.23	$20.23	$19.96	$20.08	$18.96	69,654
2019-01-07	$19.29	$19.40	$19.20	$19.33	$18.25	52,026
2019-01-04	$18.49	$18.86	$18.48	$18.82	$17.77	70,904
2019-01-03	$18.34	$18.34	$18.11	$18.13	$17.12	49,470
2019-01-02	$19.05	$19.16	$19.03	$19.12	$18.05	90,023
2018-12-31	$19.60	$19.76	$19.50	$19.53	$18.44	144,643
2018-12-28	$19.64	$19.70	$19.50	$19.56	$18.47	127,763
2018-12-27	$19.30	$19.62	$19.14	$19.62	$18.53	89,899
2018-12-26	$19.01	$19.71	$19.01	$19.62	$18.53	44,979
2018-12-24	$19.25	$19.42	$19.01	$19.12	$18.06	30,751
2018-12-21	$19.78	$19.80	$19.19	$19.23	$18.16	66,245
2018-12-20	$20.18	$20.18	$19.80	$19.89	$18.78	47,420
2018-12-19	$20.78	$20.93	$20.30	$20.42	$19.28	53,669
2018-12-18	$20.58	$20.64	$20.43	$20.57	$19.42	92,073
2018-12-17	$20.76	$20.92	$20.62	$20.71	$19.56	42,062
2018-12-14	$21.23	$21.30	$21.02	$21.02	$19.85	56,680
2018-12-13	$22.06	$22.06	$21.61	$21.68	$20.47	71,309
2018-12-12	$22.42	$22.43	$22.22	$22.22	$20.98	56,334
2018-12-11	$22.13	$22.19	$21.75	$21.86	$20.64	98,335
2018-12-10	$21.73	$21.89	$21.32	$21.59	$20.39	73,291
2018-12-07	$22.25	$22.30	$21.80	$21.88	$20.66	28,828
2018-12-06	$22.18	$22.45	$21.87	$22.45	$21.20	132,863
2018-12-04	$23.78	$23.78	$23.14	$23.18	$21.89	36,414
2018-12-03	$23.93	$24.02	$23.89	$24.00	$22.66	18,272
2018-11-30	$23.45	$23.46	$23.24	$23.37	$22.07	13,853
2018-11-29	$23.31	$23.50	$23.31	$23.44	$22.14	16,064
2018-11-28	$23.40	$23.98	$23.30	$23.97	$22.64	116,115
2018-11-27	$23.02	$23.15	$22.88	$23.12	$21.83	34,957
2018-11-26	$23.06	$23.45	$23.04	$23.42	$22.12	27,186
2018-11-23	$22.51	$22.91	$22.51	$22.91	$21.63	7,927
2018-11-21	$22.69	$22.77	$22.54	$22.57	$21.31	174,933
2018-11-20	$22.36	$22.90	$22.36	$22.68	$21.42	719,803
2018-11-19	$23.69	$23.69	$23.23	$23.31	$22.01	182,020
2018-11-16	$23.21	$23.55	$23.21	$23.45	$22.14	35,847
2018-11-15	$23.39	$23.77	$23.33	$23.69	$22.37	43,847
2018-11-14	$24.31	$24.31	$23.71	$23.93	$22.60	25,659
2018-11-13	$23.87	$24.16	$23.85	$23.98	$22.65	22,347
2018-11-12	$24.20	$24.21	$23.93	$23.95	$22.62	23,457
2018-11-09	$24.96	$24.96	$24.65	$24.87	$23.49	19,610
2018-11-08	$25.10	$25.11	$24.89	$25.00	$23.61	11,708
2018-11-07	$24.74	$24.99	$24.68	$24.98	$23.59	22,207
2018-11-06	$24.30	$24.31	$24.15	$24.26	$22.91	26,404
2018-11-05	$24.66	$24.66	$24.15	$24.41	$23.05	36,889
2018-11-02	$25.19	$25.30	$25.08	$25.26	$23.85	30,559
2018-11-01	$24.49	$24.80	$24.49	$24.77	$23.39	48,947
2018-10-31	$24.47	$24.50	$24.25	$24.39	$23.03	19,541
2018-10-30	$23.90	$24.28	$23.90	$24.22	$22.87	113,197
2018-10-29	$23.56	$23.85	$23.51	$23.59	$22.28	56,102
2018-10-26	$23.13	$23.57	$22.86	$23.40	$22.10	35,656
2018-10-25	$23.28	$23.55	$23.28	$23.49	$22.18	55,314
2018-10-24	$22.42	$23.56	$21.95	$22.79	$21.52	26,078
2018-10-23	$22.30	$22.48	$22.10	$22.39	$21.14	52,930
2018-10-22	$23.67	$23.76	$23.45	$23.59	$22.28	18,305
2018-10-19	$23.94	$23.96	$23.80	$23.88	$22.55	26,139
2018-10-18	$24.55	$24.65	$24.12	$24.21	$22.86	31,926
2018-10-17	$24.34	$24.50	$24.19	$24.33	$22.98	28,037
2018-10-16	$24.49	$24.55	$24.39	$24.49	$23.13	35,646
2018-10-15	$23.89	$24.04	$23.78	$23.90	$22.57	16,795
2018-10-12	$23.89	$24.02	$23.69	$23.99	$22.65	39,759
2018-10-11	$23.68	$23.89	$23.40	$23.54	$22.23	30,713
2018-10-10	$24.40	$24.40	$23.86	$23.95	$22.62	16,400
2018-10-09	$25.26	$25.53	$25.26	$25.36	$23.95	10,258
2018-10-08	$25.07	$25.19	$25.01	$25.17	$23.77	7,577
2018-10-05	$25.65	$25.76	$25.55	$25.68	$24.25	10,357
2018-10-04	$26.19	$26.19	$25.95	$26.02	$24.57	4,985
2018-10-03	$25.87	$26.00	$25.83	$25.96	$24.51	19,473
2018-10-02	$25.58	$25.82	$25.58	$25.71	$24.28	12,823
2018-10-01	$25.80	$25.93	$25.75	$25.82	$24.38	14,093
2018-09-28	$25.19	$25.19	$25.10	$25.14	$23.74	9,336
2018-09-27	$25.77	$25.77	$25.50	$25.57	$24.15	7,011
2018-09-26	$25.97	$26.32	$25.94	$26.27	$24.81	6,323
2018-09-25	$26.09	$26.15	$25.99	$26.07	$24.62	22,786
2018-09-24	$25.88	$25.94	$25.81	$25.86	$24.42	79,674
2018-09-21	$25.88	$25.93	$25.77	$25.81	$24.37	13,614
2018-09-20	$25.45	$25.55	$25.41	$25.50	$24.08	7,241
2018-09-19	$25.31	$25.40	$25.28	$25.34	$23.93	71,693
2018-09-18	$25.32	$25.60	$25.32	$25.50	$24.08	26,125
2018-09-17	$24.98	$25.15	$24.95	$25.01	$23.62	21,265
2018-09-14	$25.19	$25.28	$25.05	$25.11	$23.71	8,898
2018-09-13	$25.19	$25.19	$24.98	$25.09	$23.69	7,776
2018-09-12	$25.05	$25.20	$25.02	$25.17	$23.77	7,242
2018-09-11	$24.53	$24.85	$24.53	$24.81	$23.42	17,955
2018-09-10	$24.57	$24.66	$24.49	$24.58	$23.21	13,067
2018-09-07	$24.29	$24.37	$24.15	$24.20	$22.85	17,433
2018-09-06	$24.49	$24.61	$24.31	$24.46	$23.10	18,404
2018-09-05	$24.80	$24.84	$24.65	$24.80	$23.42	11,519
2018-09-04	$25.25	$25.45	$25.25	$25.42	$24.00	7,575
2018-08-31	$25.69	$25.79	$25.50	$25.61	$24.18	9,856
2018-08-30	$26.01	$26.10	$25.93	$26.03	$24.58	10,111
2018-08-29	$26.27	$26.40	$26.25	$26.39	$24.92	32,142
2018-08-28	$26.20	$26.22	$26.07	$26.12	$24.67	12,987
2018-08-27	$26.09	$26.30	$26.03	$26.23	$24.77	9,968
2018-08-24	$25.74	$26.06	$25.73	$26.06	$24.61	17,392
2018-08-23	$25.63	$25.75	$25.55	$25.63	$24.20	13,061
2018-08-22	$25.66	$25.79	$25.59	$25.74	$24.31	24,326
2018-08-21	$25.78	$26.05	$25.75	$25.90	$24.46	18,195
2018-08-20	$25.61	$25.88	$25.61	$25.77	$24.34	17,252
2018-08-17	$25.21	$25.50	$25.21	$25.50	$24.08	9,700
2018-08-16	$25.25	$25.38	$25.18	$25.23	$23.83	17,411
2018-08-15	$24.91	$25.09	$24.82	$24.98	$23.59	16,926
2018-08-14	$25.15	$25.24	$25.06	$25.16	$23.76	40,215
2018-08-13	$25.17	$25.25	$25.05	$25.06	$23.66	13,957
2018-08-10	$24.96	$25.12	$24.91	$24.94	$23.55	11,569
2018-08-09	$25.27	$25.32	$25.24	$25.24	$23.83	6,558
2018-08-08	$25.31	$25.43	$25.31	$25.41	$24.00	11,546
2018-08-07	$25.32	$25.45	$25.26	$25.37	$23.96	26,098
2018-08-06	$25.02	$25.15	$25.00	$25.08	$23.68	7,834
2018-08-03	$25.26	$25.42	$25.26	$25.42	$24.00	10,971
2018-08-02	$25.17	$25.35	$25.15	$25.34	$23.93	13,038
2018-08-01	$25.33	$25.33	$24.95	$24.99	$23.60	70,950
2018-07-31	$25.57	$25.80	$25.57	$25.65	$24.22	33,247
2018-07-30	$25.95	$25.95	$25.75	$25.75	$24.32	75,343
2018-07-27	$26.24	$26.42	$26.07	$26.20	$24.74	27,268
2018-07-26	$26.95	$27.95	$26.90	$27.43	$25.90	30,766
2018-07-25	$27.03	$27.35	$26.86	$27.25	$25.73	10,693
2018-07-24	$27.01	$27.09	$26.75	$26.85	$25.36	34,630
2018-07-23	$26.90	$27.01	$26.84	$27.01	$25.51	38,843
2018-07-20	$26.87	$27.18	$26.87	$27.12	$25.61	15,580
2018-07-19	$26.87	$27.11	$26.87	$27.11	$25.60	11,144
2018-07-18	$27.66	$27.66	$27.38	$27.47	$25.94	7,722
2018-07-17	$27.34	$27.75	$27.34	$27.66	$26.12	111,214
2018-07-16	$27.32	$27.40	$27.24	$27.33	$25.81	8,161
2018-07-13	$27.11	$27.18	$27.06	$27.16	$25.65	6,974
2018-07-12	$26.92	$27.10	$26.92	$26.98	$25.48	8,364
2018-07-11	$26.85	$26.92	$26.75	$26.80	$25.31	11,457
2018-07-10	$26.85	$26.99	$26.79	$26.91	$25.41	10,527
2018-07-09	$26.84	$26.85	$26.65	$26.79	$25.30	10,348
2018-07-06	$26.62	$26.72	$26.48	$26.72	$25.23	5,736
2018-07-05	$26.35	$26.50	$26.30	$26.49	$25.01	6,064
2018-07-03	$26.54	$26.70	$26.45	$26.54	$25.06	5,670
2018-07-02	$26.49	$26.62	$26.38	$26.62	$25.14	41,393
2018-06-29	$26.85	$26.95	$26.73	$26.80	$25.31	18,386
2018-06-28	$25.91	$26.25	$25.91	$26.17	$24.71	10,067
2018-06-27	$26.32	$26.37	$25.99	$25.99	$24.54	7,309
2018-06-26	$26.33	$26.44	$26.21	$26.29	$24.83	9,873
2018-06-25	$26.29	$26.29	$26.10	$26.26	$24.80	4,068
2018-06-22	$26.28	$26.52	$26.20	$26.52	$25.04	20,787
2018-06-21	$26.22	$26.22	$25.91	$25.97	$24.52	118,038
2018-06-20	$26.46	$26.55	$26.32	$26.55	$25.07	6,495
2018-06-19	$26.55	$26.78	$26.45	$26.61	$25.13	11,719
2018-06-18	$27.11	$27.30	$27.10	$27.30	$25.78	6,981
2018-06-15	$27.41	$27.52	$27.27	$27.38	$25.86	6,359
2018-06-14	$27.58	$27.60	$27.28	$27.29	$25.77	12,482
2018-06-13	$27.39	$27.50	$27.09	$27.30	$25.78	19,344
2018-06-12	$26.97	$27.10	$26.90	$26.95	$25.45	15,185
2018-06-11	$26.95	$26.95	$26.72	$26.84	$25.35	53,733
2018-06-08	$26.58	$26.70	$26.55	$26.63	$25.15	21,606
2018-06-07	$26.94	$27.00	$26.55	$26.72	$25.23	22,803
2018-06-06	$26.96	$27.12	$26.83	$27.05	$25.54	5,915
2018-06-05	$26.92	$26.96	$26.72	$26.90	$25.40	4,854
2018-06-04	$26.47	$26.60	$26.39	$26.55	$25.07	10,216
2018-06-01	$26.50	$26.81	$26.29	$26.78	$25.29	8,396
2018-05-31	$26.01	$26.17	$25.80	$26.06	$24.61	14,494
2018-05-30	$26.36	$26.46	$26.22	$26.46	$24.59	11,767
2018-05-29	$26.52	$26.57	$26.17	$26.40	$24.54	22,079
2018-05-25	$27.04	$27.10	$26.96	$27.05	$25.14	178,036
2018-05-24	$26.97	$27.09	$26.87	$26.96	$25.06	16,164
2018-05-23	$26.71	$26.87	$26.65	$26.86	$24.96	14,897
2018-05-22	$27.13	$27.13	$26.98	$26.98	$25.07	15,812
2018-05-21	$27.15	$27.16	$27.06	$27.15	$25.23	8,664
2018-05-18	$27.04	$27.11	$27.00	$27.00	$25.09	14,891
2018-05-17	$27.09	$27.15	$27.05	$27.14	$25.22	16,076
2018-05-16	$27.45	$27.60	$27.43	$27.44	$25.50	37,045
2018-05-15	$27.28	$27.38	$27.28	$27.29	$25.36	22,301
2018-05-14	$27.64	$27.72	$27.52	$27.52	$25.58	15,996
2018-05-11	$27.65	$27.70	$27.56	$27.63	$25.68	5,493
2018-05-10	$27.52	$27.62	$27.45	$27.62	$25.67	7,538
2018-05-09	$27.25	$27.44	$27.25	$27.32	$25.39	6,479
2018-05-08	$27.20	$27.39	$27.18	$27.23	$25.31	55,992
2018-05-07	$27.40	$27.41	$27.20	$27.24	$25.32	10,829
2018-05-04	$27.33	$27.36	$27.25	$27.25	$25.33	44,609
2018-05-03	$27.38	$27.49	$27.22	$27.45	$25.51	7,913
2018-05-02	$27.62	$27.66	$27.41	$27.41	$25.47	11,886
2018-05-01	$27.32	$27.52	$27.30	$27.52	$25.58	17,138
2018-04-30	$27.43	$27.54	$27.34	$27.50	$25.56	10,560
2018-04-27	$27.13	$27.50	$27.10	$27.50	$25.56	37,748
2018-04-26	$25.66	$26.60	$25.66	$26.44	$24.57	10,945
2018-04-25	$25.58	$25.58	$25.35	$25.46	$23.66	6,886
2018-04-24	$25.77	$25.90	$25.65	$25.65	$23.84	11,751
2018-04-23	$25.82	$25.92	$25.71	$25.86	$24.03	14,374
2018-04-20	$25.81	$25.81	$25.70	$25.74	$23.92	5,384
2018-04-19	$25.95	$26.11	$25.88	$25.99	$24.15	28,397
2018-04-18	$25.95	$25.99	$25.90	$25.98	$24.15	9,932
2018-04-17	$25.98	$26.04	$25.85	$26.03	$24.19	1,151,912
2018-04-16	$25.90	$25.99	$25.82	$25.99	$24.15	5,203
2018-04-13	$25.83	$25.84	$25.75	$25.81	$23.99	6,827
2018-04-12	$25.60	$25.83	$25.60	$25.73	$23.92	16,823
2018-04-11	$25.72	$25.75	$25.62	$25.67	$23.86	6,056
2018-04-10	$25.67	$25.84	$25.61	$25.80	$23.98	16,108
2018-04-09	$25.31	$25.55	$25.31	$25.31	$23.52	31,781
2018-04-06	$25.08	$25.21	$24.90	$25.08	$23.31	390,672
2018-04-05	$24.86	$25.04	$24.86	$25.00	$23.23	8,057
2018-04-04	$24.25	$24.55	$24.24	$24.55	$22.82	19,737
2018-04-03	$24.61	$24.68	$24.41	$24.61	$22.87	14,452
2018-04-02	$24.85	$25.03	$24.39	$24.64	$22.90	7,288
2018-03-29	$24.83	$25.00	$24.80	$24.93	$23.17	12,935
2018-03-28	$24.82	$24.95	$24.80	$24.87	$23.11	4,903
2018-03-27	$25.55	$25.62	$24.88	$25.31	$23.52	13,247
2018-03-26	$25.62	$25.77	$25.28	$25.60	$23.79	6,826
2018-03-23	$25.49	$25.49	$25.13	$25.13	$23.36	8,420
2018-03-22	$25.26	$25.33	$25.07	$25.21	$23.43	6,854
2018-03-21	$25.50	$25.55	$25.28	$25.42	$23.62	10,409
2018-03-20	$25.57	$25.64	$25.50	$25.55	$23.75	9,121
2018-03-19	$25.90	$25.96	$25.71	$25.71	$23.89	4,313
2018-03-16	$25.76	$25.80	$25.67	$25.80	$23.98	3,724
2018-03-15	$26.09	$26.16	$25.86	$25.98	$24.15	5,570
2018-03-14	$25.96	$26.09	$25.85	$26.06	$24.22	6,346
2018-03-13	$26.01	$26.01	$25.70	$25.81	$23.99	4,420
2018-03-12	$25.88	$26.04	$25.88	$25.99	$24.15	6,358
2018-03-09	$25.85	$26.07	$25.81	$26.03	$24.19	17,441
2018-03-08	$26.00	$26.00	$25.66	$25.76	$23.94	10,945
2018-03-07	$25.34	$25.73	$25.34	$25.71	$23.89	5,542
2018-03-06	$25.34	$25.55	$25.34	$25.55	$23.75	6,796
2018-03-05	$24.69	$25.04	$24.69	$24.97	$23.21	8,110
2018-03-02	$24.38	$24.74	$24.38	$24.69	$22.95	17,689
2018-03-01	$24.79	$24.79	$24.29	$24.53	$22.80	17,506
2018-02-28	$25.06	$25.20	$24.97	$25.07	$23.30	9,526
2018-02-27	$25.16	$25.16	$24.86	$24.99	$23.23	18,556
2018-02-26	$25.15	$25.25	$25.02	$25.25	$23.47	7,436
2018-02-23	$25.05	$25.11	$24.92	$25.06	$23.29	11,698
2018-02-22	$25.17	$25.17	$24.91	$25.03	$23.26	5,759
2018-02-21	$25.23	$25.33	$24.96	$25.21	$23.43	17,207
2018-02-20	$25.63	$25.65	$25.31	$25.33	$23.54	59,420
2018-02-16	$25.91	$26.08	$25.78	$25.87	$24.04	11,014
2018-02-15	$26.17	$26.21	$25.94	$26.21	$24.36	13,340
2018-02-14	$25.15	$25.61	$25.15	$25.56	$23.76	15,447
2018-02-13	$24.84	$24.95	$24.80	$24.91	$23.15	19,643
2018-02-12	$24.37	$24.76	$24.37	$24.68	$22.94	17,563
2018-02-09	$24.24	$24.28	$23.46	$24.11	$22.41	40,287
2018-02-08	$24.67	$24.68	$23.97	$24.08	$22.38	41,654
2018-02-07	$25.16	$25.29	$24.92	$24.92	$23.16	17,058
2018-02-06	$24.67	$25.45	$24.67	$25.45	$23.65	12,881
2018-02-05	$25.53	$25.73	$24.94	$24.97	$23.21	17,541
2018-02-02	$26.37	$26.37	$26.06	$26.06	$24.22	34,103
2018-02-01	$26.88	$27.03	$26.86	$26.91	$25.01	28,977
2018-01-31	$26.39	$26.61	$26.39	$26.56	$24.68	12,817
2018-01-30	$26.24	$26.28	$26.17	$26.27	$24.41	14,147
2018-01-29	$26.29	$26.40	$26.19	$26.24	$24.39	13,531
2018-01-26	$26.38	$26.48	$26.35	$26.45	$24.58	12,206
2018-01-25	$26.58	$26.58	$26.07	$26.21	$24.36	27,308
2018-01-24	$26.47	$26.58	$26.42	$26.51	$24.64	9,372
2018-01-23	$26.32	$26.49	$26.30	$26.49	$24.62	23,695
2018-01-22	$26.33	$26.37	$26.27	$26.37	$24.51	16,271
2018-01-19	$26.43	$26.48	$26.43	$26.46	$24.59	9,618
2018-01-18	$26.05	$26.11	$25.96	$26.02	$24.18	7,466
2018-01-17	$25.91	$26.10	$25.90	$26.02	$24.18	13,623
2018-01-16	$25.90	$26.01	$25.84	$25.93	$24.10	165,880
2018-01-12	$25.57	$25.89	$25.57	$25.87	$24.04	15,441
2018-01-11	$25.25	$25.35	$25.15	$25.32	$23.53	11,280
2018-01-10	$25.07	$25.11	$24.85	$24.93	$23.17	52,380
2018-01-09	$24.75	$24.92	$24.74	$24.92	$23.16	23,558
2018-01-08	$24.50	$24.54	$24.45	$24.49	$22.76	18,351
2018-01-05	$24.49	$24.67	$24.49	$24.66	$22.92	8,293
2018-01-04	$24.36	$24.44	$24.34	$24.39	$22.67	18,922
2018-01-03	$24.18	$24.30	$24.14	$24.25	$22.54	23,515
2018-01-02	$23.65	$23.85	$23.65	$23.85	$22.17	14,057
2017-12-29	$23.73	$23.80	$23.66	$23.74	$22.06	5,772
2017-12-28	$23.57	$23.61	$23.50	$23.61	$21.94	6,805
2017-12-27	$23.36	$23.51	$23.36	$23.41	$21.76	10,707
2017-12-26	$23.46	$23.59	$23.44	$23.44	$21.78	5,428
2017-12-22	$23.39	$23.57	$23.38	$23.53	$21.87	9,708
2017-12-21	$23.26	$23.46	$23.26	$23.36	$21.71	10,587
2017-12-20	$23.32	$23.35	$23.22	$23.31	$21.66	7,174
2017-12-19	$23.26	$23.35	$23.22	$23.31	$21.66	9,871
2017-12-18	$23.25	$23.38	$23.21	$23.24	$21.60	17,047
2017-12-15	$22.95	$22.95	$22.76	$22.82	$21.21	11,490
2017-12-14	$23.38	$23.38	$23.15	$23.24	$21.60	10,923
2017-12-13	$23.18	$23.35	$23.18	$23.29	$21.65	14,792
2017-12-12	$22.97	$23.19	$22.96	$23.12	$21.49	15,181
2017-12-11	$22.69	$22.87	$22.69	$22.81	$21.20	14,990
2017-12-08	$22.93	$23.01	$22.93	$22.99	$21.37	10,648
2017-12-07	$22.68	$22.78	$22.65	$22.74	$21.13	14,634
2017-12-06	$22.57	$22.57	$22.48	$22.54	$20.95	32,761
2017-12-05	$22.56	$22.81	$22.56	$22.68	$21.08	17,434
2017-12-04	$23.16	$23.16	$22.84	$22.89	$21.27	224,723
2017-12-01	$23.10	$23.12	$22.87	$23.00	$21.38	8,548
2017-11-30	$23.01	$23.06	$22.95	$23.04	$21.41	8,081
2017-11-29	$23.60	$23.60	$23.01	$23.05	$21.42	19,672
2017-11-28	$24.06	$24.10	$23.96	$23.99	$22.30	20,201
2017-11-27	$24.01	$24.03	$23.92	$24.03	$22.33	18,961
2017-11-24	$24.18	$24.18	$24.03	$24.15	$22.44	7,163
2017-11-22	$23.60	$23.60	$23.41	$23.55	$21.89	14,149
2017-11-21	$23.45	$23.52	$23.42	$23.48	$21.82	9,332
2017-11-20	$23.51	$23.61	$23.50	$23.58	$21.91	4,630
2017-11-17	$23.72	$23.72	$23.45	$23.52	$21.86	4,363
2017-11-16	$23.74	$23.90	$23.74	$23.89	$22.20	5,348
2017-11-15	$23.54	$23.68	$23.54	$23.62	$21.95	20,559
2017-11-14	$23.53	$23.66	$23.49	$23.64	$21.97	15,303
2017-11-13	$23.07	$23.27	$23.07	$23.27	$21.63	7,106
2017-11-10	$23.25	$23.39	$23.25	$23.38	$21.73	7,716
2017-11-09	$23.46	$23.46	$23.21	$23.33	$21.68	6,146
2017-11-08	$23.75	$23.99	$23.75	$23.98	$22.29	9,786
2017-11-07	$24.04	$24.04	$23.92	$24.02	$22.32	4,786
2017-11-06	$24.12	$24.23	$24.12	$24.16	$22.45	6,415
2017-11-03	$23.98	$24.05	$23.94	$24.04	$22.34	7,141
2017-11-02	$24.32	$24.32	$24.17	$24.23	$22.52	96,831
2017-11-01	$24.35	$24.46	$24.29	$24.44	$22.71	6,742
2017-10-31	$24.27	$24.38	$24.23	$24.27	$22.56	7,937
2017-10-30	$23.98	$24.07	$23.98	$24.04	$22.34	3,802
2017-10-27	$23.84	$23.95	$23.83	$23.95	$22.26	28,721
2017-10-26	$23.88	$24.06	$23.88	$23.96	$22.27	8,468
2017-10-25	$24.25	$24.25	$23.99	$24.10	$22.40	17,638
2017-10-24	$23.36	$23.45	$23.31	$23.33	$21.68	17,986
2017-10-23	$23.61	$23.73	$23.60	$23.67	$22.00	16,817
2017-10-20	$23.45	$23.45	$23.32	$23.35	$21.70	10,379
2017-10-19	$23.65	$23.79	$23.59	$23.73	$22.05	13,523
2017-10-18	$23.68	$23.83	$23.60	$23.83	$22.15	25,491
2017-10-17	$23.62	$23.63	$23.47	$23.47	$21.81	39,078
2017-10-16	$23.71	$23.79	$23.67	$23.74	$22.06	524,331
2017-10-13	$23.77	$23.88	$23.76	$23.80	$22.12	467,832
2017-10-12	$23.51	$23.78	$23.51	$23.69	$22.02	29,319
2017-10-11	$23.63	$23.66	$23.55	$23.60	$21.93	5,515
2017-10-10	$23.47	$23.59	$23.46	$23.55	$21.89	5,087
2017-10-09	$23.45	$23.57	$23.44	$23.48	$21.82	4,849
2017-10-06	$23.36	$23.39	$23.28	$23.39	$21.74	122,241
2017-10-05	$23.43	$23.61	$23.43	$23.57	$21.91	23,784
2017-10-04	$23.55	$23.55	$23.46	$23.46	$21.80	5,010
2017-10-03	$23.70	$23.79	$23.70	$23.75	$22.07	8,198
2017-10-02	$23.45	$23.57	$23.45	$23.55	$21.89	14,175
2017-09-29	$23.25	$23.43	$23.25	$23.41	$21.76	46,670
2017-09-28	$23.40	$23.50	$23.39	$23.48	$21.82	5,296
2017-09-27	$23.12	$23.34	$23.12	$23.33	$21.68	11,173
2017-09-26	$23.03	$23.10	$22.94	$23.05	$21.42	15,783
2017-09-25	$23.44	$23.44	$23.25	$23.31	$21.66	23,588
2017-09-22	$23.57	$23.65	$23.57	$23.64	$21.97	6,615
2017-09-21	$23.53	$23.65	$23.46	$23.63	$21.96	13,798
2017-09-20	$24.03	$24.04	$23.69	$23.91	$22.22	22,445
2017-09-19	$24.34	$24.48	$24.34	$24.47	$22.74	22,158
2017-09-18	$23.92	$23.97	$23.89	$23.97	$22.28	7,607
2017-09-15	$23.83	$23.83	$23.75	$23.80	$22.12	9,151
2017-09-14	$23.61	$23.74	$23.54	$23.74	$22.06	46,263
2017-09-13	$23.64	$23.65	$23.59	$23.59	$21.92	7,650
2017-09-12	$23.28	$23.46	$23.28	$23.39	$21.74	31,553
2017-09-11	$23.11	$23.15	$23.01	$23.09	$21.46	29,552
2017-09-08	$22.87	$22.87	$22.78	$22.84	$21.23	7,707
2017-09-07	$22.62	$22.75	$22.62	$22.67	$21.07	8,472
2017-09-06	$22.31	$22.35	$22.22	$22.23	$20.66	10,546
2017-09-05	$22.19	$22.19	$21.88	$22.01	$20.46	22,535
2017-09-01	$22.25	$22.25	$22.14	$22.20	$20.63	5,075
2017-08-31	$22.17	$22.20	$22.12	$22.20	$20.63	4,131
2017-08-30	$21.83	$21.87	$21.79	$21.85	$20.31	10,284
2017-08-29	$21.71	$21.89	$21.71	$21.85	$20.31	15,536
2017-08-28	$21.98	$22.03	$21.98	$22.03	$20.47	4,793
2017-08-25	$21.91	$22.07	$21.88	$22.07	$20.51	14,259
2017-08-24	$21.90	$21.92	$21.84	$21.90	$20.35	6,751
2017-08-23	$22.01	$22.01	$21.95	$21.95	$20.40	6,264
2017-08-22	$22.03	$22.13	$22.03	$22.11	$20.55	9,869
2017-08-21	$21.62	$21.70	$21.60	$21.68	$20.15	16,601
2017-08-18	$21.44	$21.64	$21.39	$21.63	$20.10	6,729
2017-08-17	$21.70	$21.72	$21.48	$21.48	$19.96	15,264
2017-08-16	$21.64	$21.83	$21.64	$21.83	$20.29	13,531
2017-08-15	$21.39	$21.53	$21.39	$21.45	$19.94	17,787
2017-08-14	$21.28	$21.38	$21.28	$21.32	$19.81	5,712
2017-08-11	$20.98	$21.10	$20.95	$21.10	$19.61	9,312
2017-08-10	$21.02	$21.12	$20.97	$20.97	$19.49	8,448
2017-08-09	$21.05	$21.21	$21.04	$21.18	$19.68	12,497
2017-08-08	$21.56	$21.59	$21.49	$21.49	$19.97	4,860
2017-08-07	$21.49	$21.58	$21.49	$21.55	$20.03	6,103
2017-08-04	$21.58	$21.68	$21.58	$21.60	$20.07	7,370
2017-08-03	$21.73	$21.76	$21.70	$21.70	$20.17	11,300
2017-08-02	$21.89	$21.89	$21.72	$21.80	$20.26	7,579
2017-08-01	$22.09	$22.09	$21.98	$21.99	$20.44	6,188
2017-07-31	$21.76	$21.76	$21.66	$21.75	$20.21	10,312
2017-07-28	$21.75	$21.76	$21.68	$21.69	$20.16	17,247
2017-07-27	$22.22	$22.22	$21.80	$22.06	$20.50	226,296
2017-07-26	$21.96	$22.23	$21.94	$22.19	$20.62	30,628
2017-07-25	$21.91	$21.92	$21.66	$21.70	$20.17	20,544
2017-07-24	$21.66	$21.69	$21.63	$21.69	$20.16	7,307
2017-07-21	$21.52	$21.62	$21.39	$21.62	$20.09	10,586
2017-07-20	$21.80	$21.86	$21.77	$21.84	$20.30	9,884
2017-07-19	$21.58	$21.60	$21.51	$21.59	$20.07	19,177
2017-07-18	$21.47	$21.61	$21.46	$21.54	$20.02	7,136
2017-07-17	$21.27	$21.37	$21.26	$21.35	$19.84	14,935
2017-07-14	$21.14	$21.39	$21.14	$21.39	$19.88	43,998
2017-07-13	$21.37	$21.37	$21.22	$21.34	$19.83	9,922
2017-07-12	$21.16	$21.22	$21.15	$21.15	$19.66	7,478
2017-07-11	$20.99	$21.07	$20.98	$21.07	$19.58	6,886
2017-07-10	$21.00	$21.05	$20.97	$21.05	$19.56	7,956
2017-07-07	$20.48	$20.72	$20.48	$20.72	$19.26	17,135
2017-07-06	$20.31	$20.60	$20.31	$20.55	$19.10	17,250
2017-07-05	$20.32	$20.55	$20.31	$20.55	$19.10	10,904
2017-07-03	$20.54	$20.60	$20.46	$20.48	$19.03	12,359
2017-06-30	$20.64	$20.69	$20.55	$20.67	$19.21	25,851
2017-06-29	$20.66	$20.66	$20.37	$20.50	$19.05	20,787
2017-06-28	$20.69	$20.99	$20.66	$20.96	$19.48	30,833
2017-06-27	$20.92	$21.05	$20.88	$21.00	$19.52	29,100
2017-06-26	$21.24	$21.24	$21.00	$21.00	$19.52	10,900
2017-06-23	$20.89	$21.00	$20.89	$20.94	$19.46	9,300
2017-06-22	$20.72	$20.74	$20.70	$20.70	$19.24	7,300
2017-06-21	$20.45	$20.61	$20.45	$20.61	$19.15	14,636
2017-06-20	$20.62	$20.71	$20.55	$20.61	$19.15	135,200
2017-06-19	$20.61	$20.61	$20.50	$20.52	$19.07	27,765
2017-06-16	$20.43	$20.60	$20.42	$20.60	$19.15	35,958
2017-06-15	$20.05	$20.29	$19.99	$20.27	$18.84	80,292
2017-06-14	$20.87	$20.89	$20.62	$20.70	$19.24	16,675
2017-06-13	$20.61	$20.75	$20.59	$20.75	$19.28	7,814
2017-06-12	$20.30	$20.40	$20.25	$20.39	$18.95	41,753
2017-06-09	$20.71	$20.80	$20.64	$20.75	$19.28	26,382
2017-06-08	$20.88	$20.96	$20.83	$20.96	$19.48	173,211
2017-06-07	$20.98	$21.04	$20.91	$20.94	$19.46	257,354
2017-06-06	$20.76	$20.81	$20.72	$20.79	$19.32	16,912
2017-06-05	$20.84	$20.93	$20.84	$20.93	$19.45	18,101
2017-06-02	$21.15	$21.23	$21.08	$21.22	$19.72	14,852
2017-06-01	$20.99	$21.00	$20.85	$21.00	$19.52	7,722
2017-05-31	$20.67	$20.75	$20.67	$20.75	$19.28	13,678
2017-05-30	$20.77	$20.83	$20.73	$20.83	$19.04	26,558
2017-05-26	$20.74	$20.74	$20.60	$20.70	$18.92	26,541
2017-05-25	$20.70	$20.86	$20.70	$20.70	$18.92	9,641
2017-05-24	$20.62	$20.65	$20.50	$20.65	$18.87	16,357
2017-05-23	$20.60	$20.64	$20.54	$20.55	$18.78	12,895
2017-05-22	$20.70	$20.75	$20.63	$20.75	$18.96	21,047
2017-05-19	$20.72	$20.90	$20.49	$20.59	$18.82	11,905
2017-05-18	$20.50	$20.50	$20.27	$20.44	$18.68	11,195
2017-05-17	$20.52	$20.75	$20.25	$20.25	$18.51	13,668
2017-05-16	$20.97	$21.04	$20.92	$21.04	$18.91	26,101
2017-05-15	$20.91	$20.92	$20.82	$20.82	$18.71	12,370
2017-05-12	$20.89	$21.05	$20.88	$21.01	$18.88	13,132
2017-05-11	$20.63	$20.73	$20.63	$20.71	$18.61	26,578
2017-05-10	$20.66	$20.73	$20.63	$20.64	$18.55	8,911
2017-05-09	$20.83	$20.90	$20.75	$20.85	$18.74	66,230
2017-05-08	$20.98	$21.09	$20.98	$21.06	$18.92	33,229
2017-05-05	$20.89	$21.25	$20.89	$21.21	$19.06	22,585
2017-05-04	$20.47	$20.60	$20.41	$20.58	$18.49	20,950
2017-05-03	$20.12	$20.17	$20.02	$20.11	$18.07	18,027
2017-05-02	$20.49	$20.51	$20.35	$20.49	$18.41	42,976
2017-05-01	$19.98	$20.10	$19.96	$20.05	$18.02	8,968
2017-04-28	$20.10	$20.10	$19.95	$20.03	$18.00	11,781
2017-04-27	$19.96	$20.19	$19.96	$20.18	$18.13	6,099
2017-04-26	$20.14	$20.21	$20.08	$20.08	$18.04	10,674
2017-04-25	$19.90	$20.01	$19.89	$20.00	$17.97	12,413
2017-04-24	$19.69	$19.77	$19.62	$19.77	$17.77	13,747
2017-04-21	$18.65	$18.73	$18.61	$18.62	$16.73	8,152
2017-04-20	$18.86	$19.08	$18.86	$18.92	$17.00	28,169
2017-04-19	$18.81	$18.94	$18.72	$18.74	$16.84	13,205
2017-04-18	$18.15	$18.21	$18.10	$18.21	$16.36	9,901
2017-04-17	$18.47	$18.51	$18.43	$18.45	$16.58	6,678
2017-04-13	$18.26	$18.34	$18.22	$18.27	$16.42	37,624
2017-04-12	$18.53	$18.60	$18.46	$18.60	$16.71	41,043
2017-04-11	$18.50	$18.52	$18.42	$18.50	$16.62	23,034
2017-04-10	$18.52	$18.61	$18.52	$18.60	$16.71	9,612
2017-04-07	$18.62	$18.67	$18.60	$18.63	$16.74	26,164
2017-04-06	$18.72	$18.72	$18.63	$18.63	$16.74	12,958
2017-04-05	$18.53	$18.64	$18.52	$18.63	$16.74	8,702
2017-04-04	$18.18	$18.35	$18.18	$18.35	$16.49	16,043
2017-04-03	$18.32	$18.35	$18.22	$18.28	$16.43	13,800
2017-03-31	$18.38	$18.53	$18.38	$18.45	$16.58	10,900
2017-03-30	$18.36	$18.36	$18.25	$18.25	$16.40	10,600
2017-03-29	$17.98	$18.12	$17.96	$18.10	$16.26	23,700
2017-03-28	$18.36	$18.37	$18.32	$18.32	$16.46	8,200
2017-03-27	$18.36	$18.46	$18.35	$18.45	$16.58	12,500
2017-03-24	$18.11	$18.34	$18.07	$18.20	$16.35	22,800
2017-03-23	$18.03	$18.08	$17.97	$18.02	$16.19	27,400
2017-03-22	$17.94	$18.15	$17.94	$18.07	$16.24	20,900
2017-03-21	$18.18	$18.21	$17.90	$17.95	$16.13	42,900
2017-03-20	$18.12	$18.21	$18.09	$18.11	$16.27	11,700
2017-03-17	$17.98	$18.12	$17.98	$18.11	$16.27	64,000
2017-03-16	$17.99	$18.11	$17.97	$18.09	$16.26	43,200
2017-03-15	$17.66	$17.85	$17.61	$17.76	$15.96	26,300
2017-03-14	$17.57	$17.64	$17.52	$17.61	$15.82	480,900
2017-03-13	$17.52	$17.57	$17.50	$17.53	$15.75	2,087,100
2017-03-10	$17.55	$17.67	$17.55	$17.58	$15.80	889,500
2017-03-09	$17.66	$17.66	$17.48	$17.51	$15.73	1,011,700
2017-03-08	$17.58	$17.61	$17.52	$17.57	$15.79	553,800
2017-03-07	$17.58	$17.70	$17.58	$17.61	$15.82	503,800
2017-03-06	$17.60	$17.64	$17.55	$17.57	$15.79	47,400
2017-03-03	$17.73	$17.82	$17.66	$17.82	$16.01	25,800
2017-03-02	$17.51	$17.58	$17.46	$17.51	$15.73	25,500
2017-03-01	$17.22	$17.41	$17.22	$17.35	$15.59	171,000
2017-02-28	$17.11	$17.16	$17.03	$17.10	$15.37	23,900
2017-02-27	$17.12	$17.17	$17.08	$17.14	$15.40	27,800
2017-02-24	$17.09	$17.14	$17.04	$17.11	$15.37	36,700
2017-02-23	$16.96	$17.14	$16.96	$17.11	$15.37	242,700
2017-02-22	$17.04	$17.25	$17.04	$17.24	$15.49	32,900
2017-02-21	$17.20	$17.28	$17.20	$17.28	$15.53	43,600
2017-02-17	$17.43	$17.45	$17.35	$17.43	$15.66	289,500
2017-02-16	$17.12	$17.39	$17.11	$17.38	$15.62	17,000
2017-02-15	$16.56	$16.77	$16.56	$16.72	$15.02	26,000
2017-02-14	$16.57	$16.60	$16.52	$16.60	$14.92	21,900
2017-02-13	$16.45	$16.57	$16.45	$16.54	$14.86	29,100
2017-02-10	$16.40	$16.48	$16.39	$16.48	$14.81	21,100
2017-02-09	$16.31	$16.40	$16.28	$16.32	$14.67	19,100
2017-02-08	$16.32	$16.34	$16.28	$16.31	$14.66	23,400
2017-02-07	$16.21	$16.34	$16.21	$16.29	$14.64	36,300
2017-02-06	$16.24	$16.31	$16.21	$16.31	$14.66	18,500
2017-02-03	$16.69	$16.69	$16.57	$16.64	$14.95	18,800
2017-02-02	$16.67	$16.70	$16.62	$16.62	$14.93	13,400
2017-02-01	$16.31	$16.40	$16.20	$16.32	$14.67	37,733
2017-01-31	$16.36	$16.37	$16.22	$16.24	$14.59	349,667
2017-01-30	$16.04	$16.10	$15.93	$16.07	$14.44	367,620
2017-01-27	$16.14	$16.17	$16.08	$16.08	$14.45	19,733
2017-01-26	$16.11	$16.16	$16.05	$16.06	$14.43	28,345
2017-01-25	$16.50	$16.50	$16.35	$16.49	$14.82	25,034
2017-01-24	$16.26	$16.39	$16.23	$16.33	$14.67	49,855
2017-01-23	$16.34	$16.41	$16.26	$16.39	$14.73	70,222
2017-01-20	$16.39	$16.45	$16.36	$16.42	$14.75	58,598
2017-01-19	$16.54	$16.59	$16.47	$16.56	$14.88	44,838
2017-01-18	$16.46	$16.56	$16.41	$16.43	$14.76	148,933
2017-01-17	$16.94	$16.96	$16.71	$16.87	$15.16	102,609
2017-01-13	$17.06	$17.15	$17.00	$17.08	$15.35	48,166
2017-01-12	$17.01	$17.10	$16.97	$17.01	$15.29	44,314
2017-01-11	$16.81	$16.98	$16.78	$16.96	$15.24	14,297
2017-01-10	$17.19	$17.22	$17.15	$17.15	$15.41	41,699
2017-01-09	$16.89	$17.11	$16.88	$17.08	$15.35	85,033
2017-01-06	$16.84	$16.94	$16.84	$16.94	$15.22	39,935
2017-01-05	$16.88	$17.10	$16.88	$17.04	$15.31	53,917
2017-01-04	$16.73	$16.80	$16.67	$16.79	$15.09	32,867
2017-01-03	$16.75	$16.81	$16.60	$16.64	$14.95	90,303
2016-12-30	$16.94	$16.96	$16.77	$16.82	$15.11	25,848
2016-12-29	$16.79	$16.93	$16.78	$16.92	$15.20	58,920
2016-12-28	$16.63	$16.67	$16.53	$16.53	$14.85	48,839
2016-12-27	$16.71	$16.82	$16.71	$16.78	$15.08	49,673
2016-12-23	$16.73	$16.81	$16.71	$16.77	$15.07	27,583
2016-12-22	$16.38	$16.51	$16.38	$16.48	$14.80	52,740
2016-12-21	$16.54	$16.65	$16.54	$16.56	$14.88	44,484
2016-12-20	$16.40	$16.54	$16.40	$16.43	$14.76	60,690
2016-12-19	$16.48	$16.52	$16.41	$16.42	$14.75	73,274
2016-12-16	$16.26	$16.44	$16.25	$16.32	$14.67	86,179
2016-12-15	$16.26	$16.27	$16.11	$16.13	$14.49	156,569
2016-12-14	$16.14	$16.32	$15.95	$15.95	$14.33	67,014
2016-12-13	$16.14	$16.26	$16.14	$16.17	$14.53	110,566
2016-12-12	$16.22	$16.27	$16.10	$16.19	$14.55	172,875
2016-12-09	$16.09	$16.20	$16.05	$16.20	$14.55	135,073
2016-12-08	$16.12	$16.15	$16.01	$16.08	$14.44	109,492
2016-12-07	$16.02	$16.38	$16.01	$16.30	$14.65	72,091
2016-12-06	$15.71	$15.80	$15.68	$15.76	$14.16	81,376
2016-12-05	$15.68	$15.79	$15.61	$15.76	$14.16	104,507
2016-12-02	$15.38	$15.49	$15.37	$15.39	$13.83	67,346
2016-12-01	$15.52	$15.52	$15.32	$15.41	$13.85	79,771
2016-11-30	$15.90	$15.90	$15.67	$15.71	$14.12	74,774
2016-11-29	$15.98	$16.10	$15.95	$16.04	$14.41	104,085
2016-11-28	$15.94	$16.00	$15.87	$15.90	$14.29	86,069
2016-11-25	$15.98	$16.08	$15.92	$15.97	$14.35	40,209
2016-11-23	$15.89	$15.89	$15.68	$15.78	$14.18	52,901
2016-11-22	$16.16	$16.19	$16.06	$16.13	$14.49	60,350
2016-11-21	$16.11	$16.21	$16.05	$16.16	$14.52	41,983
2016-11-18	$16.09	$16.23	$16.07	$16.14	$14.50	703,345
2016-11-17	$16.05	$16.20	$15.94	$15.99	$14.37	61,197
2016-11-16	$15.73	$15.95	$15.69	$15.85	$14.24	38,098
2016-11-15	$15.57	$15.67	$15.52	$15.56	$13.98	64,418
2016-11-14	$15.25	$15.44	$15.21	$15.33	$13.78	43,966
2016-11-11	$15.77	$15.77	$15.61	$15.61	$14.03	67,120
2016-11-10	$15.95	$16.01	$15.66	$15.75	$14.15	38,928
2016-11-09	$16.05	$16.22	$15.96	$16.15	$14.51	62,180
2016-11-08	$16.33	$16.33	$16.24	$16.29	$14.64	62,359
2016-11-07	$16.30	$16.43	$16.30	$16.43	$14.76	24,714
2016-11-04	$16.46	$16.50	$16.35	$16.35	$14.69	33,164
2016-11-03	$16.74	$16.74	$16.52	$16.65	$14.96	140,624
2016-11-02	$16.37	$16.75	$16.37	$16.75	$15.05	112,596
2016-11-01	$40.96	$41.38	$40.96	$41.21	$37.03	7,815
2016-10-31	$41.22	$41.39	$41.14	$41.29	$37.10	10,498
2016-10-28	$41.26	$41.45	$41.05	$41.16	$36.99	24,559
2016-10-27	$41.25	$41.40	$40.95	$40.95	$36.80	127,318
2016-10-26	$41.79	$41.99	$41.50	$41.61	$37.39	11,854
2016-10-25	$45.24	$45.24	$44.77	$44.83	$40.28	21,387
2016-10-24	$45.61	$45.62	$45.34	$45.42	$40.81	10,654
2016-10-21	$45.32	$45.35	$45.25	$45.33	$40.73	12,415
2016-10-20	$44.95	$45.39	$44.95	$45.16	$40.58	6,603
2016-10-19	$45.45	$45.70	$45.45	$45.60	$40.98	16,819
2016-10-18	$46.02	$46.04	$45.74	$45.98	$41.32	13,456
2016-10-17	$44.03	$44.52	$44.03	$44.28	$39.79	9,401
2016-10-14	$44.78	$44.99	$44.33	$44.48	$39.97	40,812
2016-10-13	$45.26	$45.75	$45.16	$45.64	$41.01	8,735
2016-10-12	$45.70	$45.70	$45.22	$45.35	$40.75	162,442
2016-10-11	$46.02	$46.02	$45.57	$45.68	$41.05	136,163
2016-10-10	$46.80	$46.83	$46.63	$46.63	$41.90	7,373
2016-10-07	$47.65	$47.68	$46.71	$47.19	$42.40	5,952
2016-10-06	$48.74	$48.86	$48.61	$48.62	$43.69	6,396
2016-10-05	$48.81	$48.90	$48.71	$48.76	$43.82	7,864
2016-10-04	$49.67	$49.72	$48.93	$49.39	$44.38	16,064
2016-10-03	$49.78	$49.82	$49.59	$49.71	$44.67	12,155
2016-09-30	$48.75	$49.09	$48.75	$48.93	$43.97	12,644
2016-09-29	$49.02	$49.12	$48.32	$48.43	$43.52	13,726
2016-09-28	$49.22	$49.42	$49.09	$49.35	$44.35	20,266
2016-09-27	$48.20	$49.06	$48.17	$48.92	$43.96	32,831
2016-09-26	$48.90	$49.28	$48.90	$49.12	$44.14	25,377
2016-09-23	$48.99	$49.19	$48.99	$49.19	$44.20	7,896
2016-09-22	$49.57	$49.57	$49.13	$49.19	$44.20	20,446
2016-09-21	$48.49	$49.03	$48.32	$48.62	$43.69	12,283
2016-09-20	$48.58	$48.72	$48.40	$48.52	$43.60	10,656
2016-09-19	$48.47	$48.81	$48.47	$48.55	$43.63	17,065
2016-09-16	$47.57	$47.64	$47.25	$47.60	$42.77	7,397
2016-09-15	$47.66	$48.00	$47.63	$47.90	$43.04	16,652
2016-09-14	$47.99	$48.47	$47.99	$48.09	$43.21	6,986
2016-09-13	$48.41	$48.41	$47.70	$48.05	$43.18	14,327
2016-09-12	$47.58	$48.70	$47.58	$48.70	$43.76	17,313
2016-09-09	$48.86	$48.86	$48.39	$48.53	$43.61	6,289
2016-09-08	$49.24	$49.51	$49.24	$49.35	$44.35	10,707
2016-09-07	$49.51	$49.76	$49.51	$49.66	$44.62	15,223
2016-09-06	$49.40	$49.67	$49.24	$49.56	$44.53	10,855
2016-09-02	$49.78	$49.81	$49.48	$49.80	$44.75	16,857
2016-09-01	$49.29	$49.55	$49.04	$49.54	$44.52	10,434
2016-08-31	$49.09	$49.09	$48.58	$48.72	$43.78	4,633
2016-08-30	$49.30	$49.38	$49.09	$49.26	$44.26	28,815
2016-08-29	$48.56	$49.10	$48.55	$49.07	$44.09	6,167
2016-08-26	$48.98	$49.41	$48.82	$49.02	$44.05	19,170
2016-08-25	$48.18	$48.34	$48.07	$48.21	$43.32	9,525
2016-08-24	$48.76	$48.82	$48.50	$48.52	$43.60	13,823
2016-08-23	$48.60	$48.83	$48.60	$48.60	$43.67	7,510
2016-08-22	$47.96	$48.28	$47.96	$48.16	$43.27	13,253
2016-08-19	$47.39	$47.89	$47.28	$47.89	$43.03	20,874
2016-08-18	$48.12	$48.42	$48.05	$48.41	$43.50	14,999
2016-08-17	$47.32	$47.92	$47.32	$47.77	$42.93	24,675
2016-08-16	$48.04	$48.24	$48.00	$48.15	$43.27	10,030
2016-08-15	$48.10	$48.39	$48.10	$48.31	$43.41	101,295
2016-08-12	$47.92	$47.97	$47.73	$47.79	$42.94	7,228
2016-08-11	$47.91	$47.98	$47.81	$47.81	$42.96	7,665
2016-08-10	$48.21	$48.49	$48.13	$48.24	$43.34	8,976
2016-08-09	$47.71	$47.90	$47.63	$47.74	$42.90	11,740
2016-08-08	$47.13	$47.34	$47.09	$47.23	$42.44	7,026
2016-08-05	$47.09	$47.49	$47.09	$47.26	$42.47	7,714
2016-08-04	$47.01	$47.14	$46.94	$47.14	$42.36	8,967
2016-08-03	$46.60	$46.72	$46.28	$46.57	$41.85	8,508
2016-08-02	$46.91	$47.08	$46.81	$47.08	$42.31	9,527
2016-08-01	$47.63	$47.82	$47.35	$47.40	$42.59	11,086
2016-07-29	$47.72	$47.99	$47.68	$47.99	$43.12	6,862
2016-07-28	$47.10	$47.43	$47.10	$47.25	$42.46	38,811
2016-07-27	$45.61	$45.64	$45.01	$45.55	$40.93	71,019
2016-07-26	$45.96	$46.10	$45.65	$45.71	$41.07	149,612
2016-07-25	$45.54	$45.99	$45.54	$45.90	$41.25	12,990
2016-07-22	$45.01	$45.07	$44.87	$44.98	$40.42	48,016
2016-07-21	$45.14	$45.14	$44.61	$44.75	$40.21	86,920
2016-07-20	$45.21	$45.55	$45.21	$45.41	$40.81	16,257
2016-07-19	$43.36	$43.63	$43.20	$43.29	$38.90	9,572
2016-07-18	$43.67	$43.85	$43.56	$43.56	$39.14	5,359
2016-07-15	$43.50	$43.79	$43.32	$43.38	$38.98	17,416
2016-07-14	$44.32	$44.67	$44.25	$44.64	$40.11	350,362
2016-07-13	$43.34	$43.59	$43.28	$43.47	$39.06	123,184
2016-07-12	$42.33	$42.73	$42.28	$42.29	$38.00	11,406
2016-07-11	$42.22	$42.34	$42.16	$42.19	$37.91	216,291
2016-07-08	$41.17	$41.66	$41.14	$41.63	$37.40	12,449
2016-07-07	$41.01	$41.01	$40.77	$40.96	$36.81	11,436
2016-07-06	$40.26	$40.99	$40.04	$40.80	$36.66	10,647
2016-07-05	$42.10	$42.10	$41.17	$41.27	$37.09	12,671
2016-07-01	$43.39	$43.40	$43.06	$43.24	$38.86	7,163
2016-06-30	$43.25	$43.74	$43.21	$43.67	$39.24	6,918
2016-06-29	$43.72	$43.72	$43.38	$43.63	$39.21	6,661
2016-06-28	$42.44	$42.61	$42.26	$42.55	$38.23	15,901
2016-06-27	$41.52	$41.52	$40.68	$41.26	$37.08	17,810
2016-06-24	$45.11	$45.53	$44.03	$44.75	$40.21	26,896
2016-06-23	$50.41	$50.86	$49.97	$50.77	$45.62	10,575
2016-06-22	$49.51	$49.75	$48.98	$48.98	$44.01	156,409
2016-06-21	$48.99	$49.30	$48.74	$49.14	$44.16	18,420
2016-06-20	$49.13	$49.13	$48.85	$48.85	$43.90	45,772
2016-06-17	$46.69	$47.04	$46.39	$46.84	$42.09	390,954
2016-06-16	$45.44	$46.53	$45.43	$46.53	$41.81	9,398
2016-06-15	$46.79	$47.08	$46.56	$46.76	$42.02	10,974
2016-06-14	$46.31	$46.47	$46.10	$46.47	$41.76	8,545
2016-06-13	$47.34	$47.67	$47.16	$47.36	$42.55	5,283
2016-06-10	$48.59	$48.59	$47.96	$48.18	$43.29	83,367
2016-06-09	$49.34	$49.74	$49.33	$49.70	$43.95	9,264
2016-06-08	$49.59	$49.76	$49.48	$49.73	$43.98	4,253
2016-06-07	$49.62	$49.91	$49.50	$49.50	$43.77	8,575
2016-06-06	$49.04	$49.36	$49.04	$49.25	$43.55	4,664
2016-06-03	$48.95	$49.62	$48.94	$49.62	$43.88	6,160
2016-06-02	$49.27	$49.42	$49.05	$49.10	$43.42	9,412
2016-06-01	$47.44	$47.70	$47.44	$47.65	$42.14	5,575
2016-05-31	$47.63	$47.75	$47.51	$47.65	$42.14	6,077
2016-05-27	$47.26	$47.31	$47.01	$47.15	$41.69	7,744
2016-05-26	$47.25	$47.45	$47.25	$47.29	$41.82	38,951
2016-05-25	$46.50	$46.70	$46.50	$46.63	$41.23	9,831
2016-05-24	$47.21	$47.45	$47.21	$47.37	$41.22	7,889
2016-05-23	$46.25	$46.57	$46.25	$46.50	$40.47	8,431
2016-05-20	$45.58	$45.78	$45.58	$45.69	$39.76	7,755
2016-05-19	$44.95	$45.13	$44.86	$44.94	$39.11	5,563
2016-05-18	$45.74	$46.02	$45.14	$45.38	$39.49	5,544
2016-05-17	$45.78	$45.90	$45.55	$45.61	$39.69	4,705
2016-05-16	$45.36	$45.83	$45.36	$45.72	$39.78	4,777
2016-05-13	$45.91	$45.92	$45.65	$45.65	$39.73	4,217
2016-05-12	$46.30	$46.35	$45.94	$46.30	$40.29	4,670
2016-05-11	$46.50	$46.72	$46.46	$46.55	$40.51	4,880
2016-05-10	$46.21	$46.37	$46.20	$46.25	$40.25	5,144
2016-05-09	$46.10	$46.32	$46.02	$46.26	$40.26	7,412
2016-05-06	$45.00	$45.20	$44.98	$44.98	$39.14	5,064
2016-05-05	$45.53	$45.53	$45.05	$45.17	$39.31	9,108
2016-05-04	$46.03	$46.03	$45.76	$45.93	$39.97	3,957
2016-05-03	$46.64	$46.86	$46.51	$46.55	$40.51	4,640
2016-05-02	$47.00	$47.17	$47.00	$47.10	$40.98	4,503
2016-04-29	$46.81	$46.83	$46.52	$46.69	$40.63	8,672
2016-04-28	$46.74	$46.83	$46.35	$46.43	$40.40	12,313
2016-04-27	$47.11	$47.48	$47.11	$47.41	$41.26	6,376
2016-04-26	$44.43	$44.43	$44.12	$44.27	$38.53	4,714
2016-04-25	$44.34	$44.47	$44.16	$44.32	$38.57	6,942
2016-04-22	$44.42	$44.55	$44.19	$44.25	$38.51	5,615
2016-04-21	$44.72	$44.80	$44.50	$44.66	$38.87	8,703
2016-04-20	$45.46	$45.49	$45.12	$45.27	$39.40	7,925
2016-04-19	$46.28	$46.41	$46.03	$46.30	$40.29	4,616
2016-04-18	$45.49	$45.51	$45.39	$45.41	$39.52	8,325
2016-04-15	$45.46	$45.50	$45.08	$45.08	$39.23	7,629
2016-04-14	$46.06	$46.12	$45.79	$45.82	$39.87	10,652
2016-04-13	$45.93	$46.10	$45.84	$46.08	$40.10	6,749
2016-04-12	$45.39	$45.67	$45.36	$45.62	$39.70	9,477
2016-04-11	$45.84	$46.00	$45.74	$46.00	$40.03	19,903
2016-04-08	$45.84	$45.84	$45.51	$45.80	$39.86	6,857
2016-04-07	$45.33	$45.53	$45.10	$45.53	$39.62	5,750
2016-04-06	$45.80	$46.12	$45.76	$46.12	$40.14	8,396
2016-04-05	$46.29	$46.29	$46.02	$46.29	$40.28	48,821
2016-04-04	$47.28	$47.28	$46.92	$47.17	$41.05	4,821
2016-04-01	$46.67	$47.23	$46.67	$46.98	$40.88	3,709
2016-03-31	$47.14	$47.14	$46.83	$46.83	$40.75	7,794
2016-03-30	$47.54	$47.96	$47.49	$47.67	$41.48	23,837
2016-03-29	$45.76	$46.51	$45.61	$46.51	$40.47	20,067
2016-03-28	$45.22	$45.46	$45.20	$45.40	$39.51	10,165
2016-03-24	$45.16	$45.27	$44.92	$45.27	$39.40	9,846
2016-03-23	$45.22	$45.39	$45.21	$45.39	$39.50	6,174
2016-03-22	$44.62	$44.87	$44.62	$44.67	$38.87	5,457
2016-03-21	$44.45	$44.48	$44.30	$44.44	$38.67	11,485
2016-03-18	$44.28	$44.70	$44.28	$44.70	$38.90	23,473
2016-03-17	$43.95	$44.17	$43.93	$44.11	$38.39	14,098
2016-03-16	$43.22	$44.04	$43.22	$43.77	$38.09	5,068
2016-03-15	$43.57	$43.89	$43.54	$43.88	$38.19	6,769
2016-03-14	$43.97	$44.08	$43.80	$43.85	$38.16	4,408
2016-03-11	$43.55	$43.80	$43.46	$43.80	$38.12	7,689
2016-03-10	$42.78	$42.96	$42.28	$42.89	$37.32	14,684
2016-03-09	$42.04	$42.23	$41.90	$41.90	$36.46	10,814
2016-03-08	$41.91	$41.91	$41.46	$41.46	$36.08	15,111
2016-03-07	$41.94	$42.39	$41.94	$42.15	$36.68	8,830
2016-03-04	$42.46	$42.66	$42.26	$42.26	$36.78	8,934
2016-03-03	$42.05	$42.37	$42.02	$42.37	$36.88	10,961
2016-03-02	$42.47	$42.72	$42.23	$42.72	$37.18	126,409
2016-03-01	$42.00	$42.50	$41.99	$42.36	$36.86	13,858
2016-02-29	$41.53	$41.73	$41.28	$41.28	$35.92	40,348
2016-02-26	$41.62	$41.68	$41.35	$41.48	$36.09	19,555
2016-02-25	$41.28	$41.88	$41.28	$41.55	$36.16	11,793
2016-02-24	$40.73	$41.31	$40.52	$41.25	$35.90	18,086
2016-02-23	$41.48	$41.48	$41.25	$41.43	$36.05	12,706
2016-02-22	$41.71	$42.27	$41.71	$42.25	$36.77	9,998
2016-02-19	$41.87	$42.28	$41.71	$42.28	$36.79	41,059
2016-02-18	$42.22	$42.42	$42.03	$42.15	$36.68	26,536
2016-02-17	$40.44	$40.78	$40.31	$40.64	$35.37	206,990
2016-02-16	$39.84	$40.01	$39.47	$39.98	$34.79	744,970
2016-02-12	$38.40	$38.98	$38.40	$38.98	$33.92	413,942
2016-02-11	$39.87	$39.87	$39.02	$39.40	$34.29	5,044
2016-02-10	$41.81	$41.81	$41.12	$41.30	$35.94	4,505
2016-02-09	$40.83	$41.60	$40.83	$41.52	$36.13	10,424
2016-02-08	$41.61	$41.61	$40.90	$41.49	$36.11	4,555
2016-02-05	$45.37	$45.37	$43.71	$43.82	$38.13	8,207
2016-02-04	$45.61	$46.00	$45.61	$46.00	$40.03	6,343
2016-02-03	$45.65	$46.30	$45.56	$46.30	$40.29	25,721
2016-02-02	$45.53	$45.53	$45.05	$45.41	$39.52	12,383
2016-02-01	$46.13	$46.50	$46.01	$46.40	$40.38	6,755
2016-01-29	$44.99	$45.76	$44.99	$45.60	$39.68	4,447
2016-01-28	$44.73	$44.75	$44.21	$44.73	$38.92	5,418
2016-01-27	$45.65	$45.89	$45.25	$45.25	$39.38	66,252
2016-01-26	$45.76	$46.10	$45.73	$46.10	$40.12	5,295
2016-01-25	$45.31	$45.90	$45.31	$45.67	$39.74	8,397
2016-01-22	$44.69	$45.19	$44.62	$45.19	$39.33	9,893
2016-01-21	$43.97	$44.05	$43.50	$43.78	$38.10	10,092
2016-01-20	$42.90	$43.24	$42.34	$43.14	$37.54	7,913
2016-01-19	$43.47	$43.77	$43.19	$43.58	$37.92	9,122
2016-01-15	$42.93	$43.20	$42.47	$42.68	$37.14	16,692
2016-01-14	$44.61	$44.92	$44.07	$44.69	$38.89	8,938
2016-01-13	$44.80	$44.80	$43.70	$43.83	$38.14	7,027
2016-01-12	$44.85	$45.28	$44.63	$45.28	$39.40	11,875
2016-01-11	$43.89	$44.20	$43.70	$44.16	$38.43	3,835
2016-01-08	$43.83	$43.83	$43.11	$43.11	$37.52	9,697
2016-01-07	$44.06	$44.25	$43.77	$44.00	$38.29	8,796
2016-01-06	$44.40	$44.62	$44.17	$44.17	$38.44	7,800
2016-01-05	$44.74	$45.06	$44.58	$44.97	$39.13	6,630
2016-01-04	$44.92	$45.18	$44.85	$45.02	$39.18	64,507
2015-12-31	$46.65	$46.65	$46.30	$46.32	$40.31	4,326
2015-12-30	$47.02	$47.02	$46.84	$46.92	$40.83	7,419
2015-12-29	$46.99	$47.19	$46.84	$47.08	$40.97	4,690
2015-12-28	$46.34	$46.45	$45.97	$46.45	$40.42	7,630
2015-12-24	$45.98	$46.05	$45.65	$46.05	$40.07	3,215
2015-12-23	$46.06	$46.26	$45.82	$46.03	$40.06	5,205
2015-12-22	$45.98	$46.32	$45.67	$46.32	$40.31	10,493
2015-12-21	$46.33	$46.55	$45.75	$45.93	$39.97	11,798
2015-12-18	$46.22	$46.41	$46.10	$46.20	$40.20	12,892
2015-12-17	$46.98	$47.05	$46.52	$46.78	$40.71	9,485
2015-12-16	$46.92	$47.54	$46.45	$47.54	$41.37	6,090
2015-12-15	$46.99	$47.27	$46.90	$47.07	$40.96	5,565
2015-12-14	$46.22	$46.60	$46.18	$46.60	$40.55	11,575
2015-12-11	$46.15	$46.31	$46.00	$46.06	$40.08	7,058
2015-12-10	$46.95	$47.10	$46.75	$46.85	$40.77	14,185
2015-12-09	$46.81	$47.10	$46.40	$46.60	$40.55	5,680
2015-12-08	$46.93	$47.19	$46.79	$47.19	$41.07	10,574
2015-12-07	$47.36	$47.72	$47.31	$47.72	$41.53	16,082
2015-12-04	$47.08	$47.53	$46.70	$47.53	$41.36	11,399
2015-12-03	$46.71	$47.00	$46.18	$46.44	$40.41	5,075
2015-12-02	$46.35	$46.35	$45.85	$45.95	$39.99	6,073
2015-12-01	$46.14	$46.46	$46.06	$46.46	$40.43	4,596
2015-11-30	$45.97	$46.18	$45.86	$46.07	$40.09	3,793
2015-11-27	$45.11	$45.11	$45.02	$45.02	$39.17	2,024
2015-11-25	$44.41	$44.82	$44.41	$44.82	$39.00	8,659
2015-11-24	$43.68	$44.02	$43.52	$44.02	$38.31	5,740
2015-11-23	$44.69	$44.69	$44.40	$44.46	$38.69	2,978
2015-11-20	$44.56	$44.62	$44.42	$44.46	$38.69	4,670
2015-11-19	$45.29	$45.33	$45.14	$45.15	$39.29	2,283
2015-11-18	$44.18	$44.80	$44.18	$44.80	$38.99	3,179
2015-11-17	$44.43	$44.65	$44.25	$44.38	$38.62	7,266
2015-11-16	$43.08	$43.77	$43.08	$43.77	$38.09	5,294
2015-11-13	$43.40	$43.64	$43.35	$43.35	$37.72	7,148
2015-11-12	$43.74	$43.97	$43.70	$43.76	$38.08	3,433
2015-11-11	$43.82	$43.83	$43.50	$43.50	$37.86	6,867
2015-11-10	$42.75	$43.13	$42.66	$43.13	$37.53	4,324
2015-11-09	$43.79	$43.79	$43.54	$43.58	$37.92	7,005
2015-11-06	$44.09	$44.32	$44.09	$44.29	$38.54	4,570
2015-11-05	$44.81	$44.81	$44.43	$44.61	$38.82	3,746
2015-11-04	$44.37	$44.39	$43.90	$44.22	$38.48	4,687
2015-11-03	$44.42	$44.69	$44.30	$44.67	$38.87	9,983
2015-11-02	$45.18	$45.31	$44.96	$45.28	$39.40	3,327
2015-10-30	$44.53	$44.69	$44.37	$44.48	$38.70	8,852
2015-10-29	$44.86	$45.45	$44.86	$45.45	$39.55	3,102
2015-10-28	$44.63	$44.63	$43.90	$44.34	$38.59	4,962
2015-10-27	$44.91	$44.91	$44.46	$44.63	$38.84	6,567
2015-10-26	$45.20	$45.45	$45.13	$45.45	$39.55	1,896
2015-10-23	$45.33	$45.60	$45.33	$45.53	$39.62	3,378
2015-10-22	$44.56	$44.74	$44.46	$44.46	$38.69	2,348
2015-10-21	$44.75	$44.75	$44.30	$44.45	$38.68	4,827
2015-10-20	$44.50	$44.58	$44.36	$44.40	$38.64	5,771
2015-10-19	$44.32	$44.56	$44.32	$44.56	$38.78	1,981
2015-10-16	$44.29	$44.42	$44.28	$44.33	$38.57	4,405
2015-10-15	$44.44	$44.53	$44.40	$44.50	$38.73	2,245
2015-10-14	$43.90	$44.15	$43.90	$43.94	$38.24	1,819
2015-10-13	$43.10	$43.40	$43.10	$43.25	$37.64	4,372
2015-10-12	$42.46	$42.54	$42.40	$42.46	$36.95	1,515
2015-10-09	$43.72	$43.75	$43.23	$43.24	$37.63	6,745
2015-10-08	$44.67	$45.09	$44.59	$45.05	$39.20	3,290
2015-10-07	$44.79	$44.97	$44.70	$44.76	$38.95	12,056
2015-10-06	$45.35	$45.36	$45.02	$45.36	$39.47	7,006
2015-10-05	$45.32	$45.54	$45.32	$45.54	$39.63	5,134
2015-10-02	$44.03	$44.57	$43.86	$44.57	$38.79	16,203
2015-10-01	$44.28	$44.44	$43.99	$44.44	$38.67	17,936
2015-09-30	$44.25	$44.32	$44.09	$44.14	$38.41	6,470
2015-09-29	$43.51	$43.84	$43.51	$43.65	$37.99	11,276
2015-09-28	$44.24	$44.24	$43.90	$43.97	$38.26	4,487
2015-09-25	$44.88	$44.88	$44.24	$44.24	$38.50	2,284
2015-09-24	$43.49	$43.95	$43.49	$43.75	$38.07	3,783
2015-09-23	$43.94	$44.25	$43.94	$44.24	$38.50	3,164
2015-09-22	$43.84	$43.90	$43.67	$43.90	$38.20	4,899
2015-09-21	$45.51	$45.54	$45.06	$45.26	$39.39	14,527
2015-09-18	$45.54	$45.65	$45.17	$45.19	$39.33	10,569
2015-09-17	$45.80	$46.90	$45.72	$46.45	$40.42	96,070
2015-09-16	$45.25	$45.62	$45.15	$45.62	$39.70	84,716
2015-09-15	$44.54	$44.90	$44.52	$44.86	$39.04	79,555
2015-09-14	$44.24	$44.27	$44.10	$44.25	$38.51	57,578
2015-09-11	$44.33	$44.52	$44.26	$44.52	$38.74	2,687
2015-09-10	$44.05	$44.96	$44.05	$44.96	$39.13	3,425
2015-09-09	$44.48	$44.48	$43.84	$43.95	$38.24	9,151
2015-09-08	$43.76	$43.84	$43.51	$43.64	$37.98	7,465
2015-09-04	$42.79	$42.80	$42.47	$42.47	$36.96	5,590
2015-09-03	$44.12	$44.20	$43.64	$43.78	$38.10	4,498
2015-09-02	$43.56	$43.64	$43.31	$43.64	$37.98	6,349
2015-09-01	$43.94	$44.10	$43.78	$43.96	$38.26	18,063
2015-08-31	$44.88	$44.98	$44.80	$44.86	$39.03	5,207
2015-08-28	$44.72	$44.92	$44.70	$44.85	$39.03	4,185

Capgemini (CGEMY) News Headlines

Recent Capgemini (CGEMY) News

Similar Companies to Capgemini (CGEMY) 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	--	--	--

Capgemini (CGEMY) Exchange: PINK