NTT DOCOMO Inc (DCM) Stock

Data as of Aug. 22, 2025

$36.13 ($0.01) 0.03%

NTT DOCOMO Inc - Daily Information

Click for more stock information on NTT DOCOMO Inc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$36.12
Previous Close	$36.13
High	$36.17
Low	$36.12
Adjusted Open	$36.12
Previous Adjusted Close	$36.13
Adjusted High	$36.17
Adjusted Low	$36.12

About NTT DOCOMO Inc (DCM)

DELISTED - NTT DOCOMO, Inc. provides mobile telecommunication services through its long term evolution and W-CDMA networks in Japan. The company offers voice, data, and other value-added services; public wireless LAN, and international calling and roaming services; Office Link that allows mobile phones to be used as internal lines; Business Mopera Anshin Manager, which enables the unified control of corporate mobile phones; Business Plus, a package of cloud-based enterprise services; and satellite cell phone services. It also offers dcreators, an online market for accessories, smartphone cases, and interior accessories; d fashion, a fashion e-commerce site; dkids, an educational content service for families with infants; dtravel, a travel service that offers travel support services; and ddelivery, a food delivery service, as well as service packages that allow customers to utilize their smartphones in various ways. In addition, the company provides docomo Mail, a cloud-based email service; docomo ID, an account identification service; machine-to-machine (M2M) services; and Petfit, which allows users to check their pet dogs health condition or location through smartphones or other devices. Further, it offers services in various business fields, including media/content, finance/payment, commerce, medical/healthcare, M2M, aggregation/platform, environment/ecology, and safety/security/learning. Additionally, the company operates in medical database business, as well as provides lifestyle guidance in dining and cooking areas. In addition, it purchases and sells smartphones/tablets and data communications devices. NTT Docomo, Inc. sells its products through general distributors and its stores, as well as online. As of March 31, 2014, it operated 2,406 docomo shops; and served approximately 63.11 million customers. The company was founded in 1991 and is headquartered in Tokyo, Japan. NTT DOCOMO, Inc. is a subsidiary of Nippon Telegraph and Telephone Corporation.

Invest in NTT DOCOMO Inc (DCM)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for NTT DOCOMO Inc (DCM)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-03-11	$36.12	$36.17	$36.12	$36.13	$36.13	3,397
2021-03-10	$36.16	$36.17	$36.12	$36.12	$36.12	5,567
2021-03-09	$36.09	$36.18	$36.09	$36.11	$36.11	6,345
2021-03-08	$35.90	$35.90	$35.66	$35.70	$35.70	34,151
2021-03-05	$35.69	$35.90	$35.65	$35.90	$35.90	16,294
2021-03-04	$36.20	$36.20	$35.85	$35.85	$35.85	24,448
2021-03-03	$35.50	$36.28	$35.50	$36.00	$36.00	22,995
2021-03-02	$35.90	$36.29	$35.90	$36.29	$36.29	2,489
2021-03-01	$36.10	$36.40	$36.00	$36.03	$36.03	183,721
2021-02-26	$36.19	$36.41	$36.19	$36.20	$36.20	13,088
2021-02-25	$36.40	$36.50	$36.20	$36.20	$36.20	13,088
2021-02-24	$36.35	$36.56	$36.35	$36.53	$36.53	8,819
2021-02-23	$36.39	$36.74	$36.38	$36.50	$36.50	13,872
2021-02-22	$36.36	$36.69	$36.16	$36.38	$36.38	4,557
2021-02-19	$36.35	$36.57	$36.35	$36.40	$36.40	8,038
2021-02-18	$36.20	$36.70	$36.20	$36.50	$36.50	38,195
2021-02-17	$35.00	$36.65	$35.00	$36.50	$36.50	38,195
2021-02-16	$36.30	$36.45	$35.91	$36.30	$36.30	20,311
2021-02-12	$36.20	$36.46	$36.20	$36.35	$36.35	8,635
2021-02-11	$36.00	$36.38	$36.00	$36.10	$36.10	4,976
2021-02-10	$36.10	$36.39	$36.10	$36.15	$36.15	21,479
2021-02-09	$36.00	$36.39	$36.00	$36.15	$36.15	21,479
2021-02-08	$35.75	$36.40	$35.75	$36.40	$36.40	10,077
2021-02-05	$36.40	$36.40	$35.75	$36.10	$36.10	121,196
2021-02-04	$36.10	$36.20	$35.29	$36.00	$36.00	107,427
2021-02-03	$36.32	$36.39	$36.30	$36.30	$36.30	7,912
2021-02-02	$36.30	$36.39	$36.30	$36.30	$36.30	15,092
2021-02-01	$36.25	$36.34	$36.25	$36.31	$36.31	22,976
2021-01-29	$36.30	$36.33	$36.05	$36.06	$36.06	34,116
2021-01-28	$36.15	$36.43	$36.05	$36.30	$36.30	7,079
2021-01-27	$36.30	$36.45	$36.15	$36.27	$36.27	6,554
2021-01-26	$36.30	$36.41	$36.25	$36.30	$36.30	26,241
2021-01-25	$36.30	$36.40	$36.30	$36.30	$36.30	12,812
2021-01-22	$36.25	$36.36	$36.25	$36.30	$36.30	13,065
2021-01-21	$36.30	$36.43	$36.30	$36.40	$36.40	12,982
2021-01-20	$36.00	$37.00	$36.00	$36.31	$36.31	17,852
2021-01-19	$36.00	$36.45	$36.00	$36.20	$36.20	18,131
2021-01-15	$36.12	$36.30	$36.12	$36.25	$36.25	21,373
2021-01-14	$36.25	$36.52	$36.12	$36.32	$36.32	19,929
2021-01-13	$36.15	$36.31	$36.15	$36.30	$36.30	11,944
2021-01-12	$36.48	$36.48	$36.11	$36.15	$36.15	38,515
2021-01-11	$36.60	$36.95	$36.07	$36.07	$36.07	213,986
2021-01-08	$37.09	$37.15	$36.89	$36.95	$36.95	17,026
2021-01-07	$36.96	$37.11	$36.95	$37.00	$37.00	12,228
2021-01-06	$36.95	$37.25	$36.95	$37.08	$37.08	18,689
2021-01-05	$37.20	$37.26	$36.95	$37.20	$37.20	33,089
2021-01-04	$37.05	$37.65	$37.05	$37.36	$37.36	32,092
2020-12-31	$37.20	$37.20	$37.00	$37.01	$37.01	5,543
2020-12-30	$36.56	$37.15	$36.56	$37.00	$37.00	15,596
2020-12-29	$37.00	$37.00	$36.30	$36.88	$36.88	17,683
2020-12-28	$37.20	$37.25	$35.21	$36.50	$36.50	24,779
2020-12-24	$37.33	$37.33	$37.06	$37.15	$37.15	22,181
2020-12-23	$37.23	$37.39	$37.23	$37.25	$37.25	6,466
2020-12-22	$37.25	$37.32	$37.12	$37.32	$37.32	14,307
2020-12-21	$37.23	$37.38	$36.76	$36.88	$36.88	12,210
2020-12-18	$37.07	$37.50	$37.07	$37.40	$37.40	30,275
2020-12-17	$37.05	$37.59	$37.05	$37.42	$37.42	4,058
2020-12-16	$37.22	$37.32	$37.22	$37.31	$37.31	9,565
2020-12-15	$37.20	$37.49	$37.20	$37.49	$37.49	8,733
2020-12-14	$37.38	$37.38	$37.15	$37.21	$37.21	9,925
2020-12-11	$36.18	$37.23	$36.18	$37.17	$37.17	6,711
2020-12-10	$37.06	$37.14	$37.01	$37.05	$37.05	12,438
2020-12-09	$37.14	$37.15	$37.05	$37.15	$37.15	22,668
2020-12-08	$38.10	$38.10	$37.09	$37.17	$37.17	13,499
2020-12-07	$38.19	$38.19	$37.10	$37.15	$37.15	9,282
2020-12-04	$37.36	$37.36	$37.08	$37.14	$37.14	18,943
2020-12-03	$37.11	$37.24	$37.11	$37.17	$37.17	89,679
2020-12-02	$36.91	$36.99	$36.91	$36.93	$36.93	108,074
2020-12-01	$36.98	$37.13	$36.98	$36.99	$36.99	52,601
2020-11-30	$36.81	$37.23	$36.81	$36.97	$36.97	2,288,426
2020-11-27	$37.06	$37.08	$37.03	$37.04	$37.04	15,459
2020-11-25	$36.99	$37.02	$36.87	$36.95	$36.95	334,074
2020-11-24	$36.98	$36.98	$36.90	$36.92	$36.92	61,378
2020-11-23	$36.83	$37.30	$36.83	$37.00	$37.00	57,461
2020-11-20	$37.01	$37.41	$37.01	$37.30	$37.30	74,509
2020-11-19	$36.77	$37.25	$36.77	$37.20	$37.20	64,920
2020-11-18	$37.27	$37.42	$37.27	$37.33	$37.33	21,057
2020-11-17	$37.26	$37.52	$37.13	$37.30	$37.30	285,825
2020-11-16	$37.00	$37.30	$37.00	$37.19	$37.19	8,287
2020-11-13	$36.29	$37.00	$36.29	$36.99	$36.99	24,695
2020-11-12	$36.05	$36.84	$36.05	$36.83	$36.83	15,614
2020-11-11	$37.08	$37.08	$36.69	$36.70	$36.70	28,917
2020-11-10	$36.24	$37.09	$36.24	$37.05	$37.05	17,387
2020-11-09	$37.29	$37.29	$37.03	$37.10	$37.10	42,991
2020-11-06	$36.56	$37.64	$36.56	$37.56	$37.56	10,913
2020-11-05	$37.53	$37.54	$37.45	$37.48	$37.48	17,927
2020-11-04	$36.17	$37.33	$36.17	$37.20	$37.20	15,584
2020-11-03	$37.14	$37.32	$37.10	$37.24	$37.24	25,377
2020-11-02	$37.15	$37.16	$37.05	$37.12	$37.12	61,902
2020-10-30	$38.09	$38.09	$37.12	$37.12	$37.12	23,725
2020-10-29	$37.33	$37.33	$36.97	$36.99	$36.99	59,898
2020-10-28	$37.27	$37.30	$37.14	$37.24	$37.24	42,204
2020-10-27	$37.20	$37.20	$37.08	$37.18	$37.18	73,571
2020-10-26	$36.99	$37.11	$36.88	$37.04	$37.04	46,485
2020-10-23	$37.20	$37.20	$37.02	$37.05	$37.05	36,570
2020-10-22	$37.07	$37.20	$37.00	$37.01	$37.01	103,931
2020-10-21	$36.33	$37.19	$36.33	$37.12	$37.12	321,280
2020-10-20	$36.79	$36.85	$36.70	$36.83	$36.83	48,619
2020-10-19	$36.71	$36.94	$36.71	$36.83	$36.83	31,193
2020-10-16	$36.74	$36.80	$36.71	$36.71	$36.71	115,392
2020-10-15	$36.77	$36.87	$36.70	$36.74	$36.74	249,854
2020-10-14	$36.95	$36.95	$36.45	$36.81	$36.81	141,040
2020-10-13	$36.78	$36.79	$36.61	$36.70	$36.70	172,664
2020-10-12	$36.73	$36.86	$36.47	$36.65	$36.65	392,084
2020-10-09	$36.57	$36.73	$36.57	$36.73	$36.73	136,357
2020-10-08	$36.46	$36.65	$36.41	$36.45	$36.45	1,137,894
2020-10-07	$36.50	$36.61	$36.44	$36.47	$36.47	474,651
2020-10-06	$36.58	$36.63	$36.55	$36.63	$36.63	88,892
2020-10-05	$36.68	$36.76	$36.55	$36.58	$36.58	251,764
2020-10-02	$36.71	$36.87	$36.70	$36.75	$36.75	497,242
2020-10-01	$36.74	$36.81	$36.58	$36.69	$36.69	349,701
2020-09-30	$36.66	$36.95	$36.64	$36.68	$36.68	210,883
2020-09-29	$36.45	$36.85	$36.45	$36.84	$36.84	580,717
2020-09-28	$25.43	$34.72	$25.43	$33.54	$33.54	505,048
2020-09-25	$25.76	$25.82	$25.52	$25.67	$25.67	44,277
2020-09-24	$25.54	$25.86	$25.54	$25.77	$25.77	97,186
2020-09-23	$25.47	$25.75	$25.34	$25.34	$25.34	113,452
2020-09-22	$25.30	$25.55	$25.25	$25.34	$25.34	67,598
2020-09-21	$25.60	$25.60	$25.30	$25.42	$25.42	78,505
2020-09-18	$25.87	$25.88	$25.60	$25.60	$25.60	52,018
2020-09-17	$26.60	$26.60	$26.17	$26.49	$26.49	61,047
2020-09-16	$26.28	$26.83	$26.28	$26.60	$26.60	56,453
2020-09-15	$25.96	$26.11	$25.85	$25.93	$25.93	72,641
2020-09-14	$26.21	$26.22	$26.00	$26.00	$26.00	109,826
2020-09-11	$26.82	$26.89	$26.55	$26.87	$26.87	38,959
2020-09-10	$27.39	$27.39	$26.77	$26.90	$26.90	37,993
2020-09-09	$26.68	$27.04	$26.68	$26.95	$26.95	87,459
2020-09-08	$27.10	$27.26	$27.03	$27.11	$27.11	38,035
2020-09-04	$26.94	$27.24	$26.94	$27.15	$27.15	32,999
2020-09-03	$27.32	$27.48	$27.16	$27.30	$27.30	41,968
2020-09-02	$27.10	$27.52	$27.10	$27.46	$27.46	26,614
2020-09-01	$27.59	$27.59	$27.13	$27.38	$27.38	38,747
2020-08-31	$28.64	$28.64	$27.71	$27.84	$27.84	50,057
2020-08-28	$29.19	$29.19	$29.01	$29.09	$29.09	24,492
2020-08-27	$29.03	$29.38	$29.03	$29.19	$29.19	29,851
2020-08-26	$29.51	$29.51	$29.23	$29.26	$29.26	15,060
2020-08-25	$29.39	$29.39	$29.21	$29.27	$29.27	43,039
2020-08-24	$29.38	$29.52	$29.30	$29.43	$29.43	94,424
2020-08-21	$28.96	$29.12	$28.96	$29.12	$29.12	50,273
2020-08-20	$29.02	$29.35	$28.90	$29.23	$29.23	39,585
2020-08-19	$29.26	$29.63	$29.26	$29.36	$29.36	35,021
2020-08-18	$29.30	$29.63	$29.26	$29.63	$29.63	37,685
2020-08-17	$29.22	$29.31	$29.22	$29.28	$29.28	16,700
2020-08-14	$29.25	$29.29	$29.17	$29.25	$29.25	11,169
2020-08-13	$29.13	$29.25	$29.11	$29.18	$29.18	17,301
2020-08-12	$29.00	$29.36	$29.00	$29.30	$29.30	56,798
2020-08-11	$28.70	$28.88	$28.49	$28.50	$28.50	52,644
2020-08-10	$28.46	$28.69	$28.38	$28.56	$28.56	44,727
2020-08-07	$28.53	$28.53	$28.41	$28.49	$28.49	25,580
2020-08-06	$28.49	$28.52	$28.34	$28.50	$28.50	33,210
2020-08-05	$28.41	$28.66	$28.37	$28.45	$28.45	69,470
2020-08-04	$28.76	$28.84	$28.54	$28.84	$28.84	69,004
2020-08-03	$28.02	$28.88	$28.02	$28.75	$28.75	55,014
2020-07-31	$27.62	$27.89	$27.47	$27.61	$27.61	83,076
2020-07-30	$27.99	$28.31	$27.99	$28.22	$28.22	26,995
2020-07-29	$28.43	$28.43	$28.27	$28.36	$28.36	31,100
2020-07-28	$28.29	$28.42	$28.20	$28.27	$28.27	57,042
2020-07-27	$28.42	$28.48	$28.30	$28.45	$28.45	66,672
2020-07-24	$27.82	$27.82	$27.38	$27.44	$27.44	70,947
2020-07-23	$27.35	$27.61	$27.35	$27.42	$27.42	36,642
2020-07-22	$27.41	$27.58	$27.41	$27.54	$27.54	48,121
2020-07-21	$27.71	$27.72	$27.54	$27.60	$27.60	61,080
2020-07-20	$28.50	$28.50	$27.82	$27.98	$27.98	79,971
2020-07-17	$27.78	$27.90	$27.69	$27.90	$27.90	107,100
2020-07-16	$27.45	$27.68	$27.45	$27.54	$27.54	90,200
2020-07-15	$28.06	$28.06	$27.75	$27.76	$27.76	75,600
2020-07-14	$27.76	$27.78	$27.60	$27.69	$27.69	100,000
2020-07-13	$27.32	$27.50	$27.23	$27.32	$27.32	98,400
2020-07-10	$27.55	$27.63	$27.49	$27.60	$27.60	60,800
2020-07-09	$27.48	$27.70	$27.31	$27.46	$27.46	92,900
2020-07-08	$27.13	$27.24	$27.10	$27.16	$27.16	97,500
2020-07-07	$27.22	$27.22	$26.77	$26.83	$26.83	64,500
2020-07-06	$27.05	$27.23	$27.00	$27.18	$27.18	45,700
2020-07-02	$26.83	$26.97	$26.70	$26.91	$26.91	73,200
2020-07-01	$26.22	$26.29	$26.16	$26.22	$26.22	44,200
2020-06-30	$27.20	$27.20	$25.91	$26.62	$26.62	108,200
2020-06-29	$27.26	$27.26	$26.80	$27.00	$27.00	42,596
2020-06-26	$27.11	$27.16	$26.93	$26.97	$26.97	39,895
2020-06-25	$26.88	$27.21	$26.88	$27.08	$27.08	53,418
2020-06-24	$27.32	$27.37	$26.99	$27.04	$27.04	69,889
2020-06-23	$27.82	$27.82	$27.45	$27.53	$27.53	91,665
2020-06-22	$27.38	$27.38	$27.08	$27.20	$27.20	76,843
2020-06-19	$26.55	$27.47	$26.55	$27.03	$27.03	45,960
2020-06-18	$27.01	$27.24	$27.01	$27.13	$27.13	90,395
2020-06-17	$27.16	$27.37	$27.09	$27.20	$27.20	54,637
2020-06-16	$27.26	$27.37	$26.94	$26.94	$26.94	77,726
2020-06-15	$26.96	$27.35	$26.96	$27.27	$27.27	46,227
2020-06-12	$27.00	$27.08	$26.53	$26.82	$26.82	74,834
2020-06-11	$26.92	$27.17	$26.51	$26.51	$26.51	47,287
2020-06-10	$27.05	$27.07	$26.73	$26.81	$26.81	44,755
2020-06-09	$26.68	$27.33	$26.68	$27.08	$27.08	98,994
2020-06-08	$26.09	$26.69	$26.09	$26.68	$26.68	99,425
2020-06-05	$26.36	$26.89	$26.36	$26.81	$26.81	137,831
2020-06-04	$27.15	$27.22	$26.92	$26.92	$26.92	71,994
2020-06-03	$27.16	$27.29	$27.00	$27.06	$27.06	101,167
2020-06-02	$27.36	$27.57	$27.09	$27.15	$27.15	220,945
2020-06-01	$27.34	$27.52	$27.34	$27.44	$27.44	177,570
2020-05-29	$27.35	$27.56	$27.33	$27.35	$27.35	221,700
2020-05-28	$27.01	$27.78	$27.01	$27.59	$27.59	24,453
2020-05-27	$27.67	$27.67	$27.43	$27.65	$27.65	117,770
2020-05-26	$27.43	$27.68	$27.43	$27.60	$27.60	77,697
2020-05-22	$27.65	$27.90	$27.50	$27.66	$27.66	45,696
2020-05-21	$27.28	$27.99	$27.28	$27.65	$27.65	34,882
2020-05-20	$28.25	$28.50	$28.25	$28.32	$28.32	37,315
2020-05-19	$28.29	$28.80	$28.28	$28.28	$28.28	67,128
2020-05-18	$29.58	$29.58	$28.87	$29.17	$29.17	70,001
2020-05-15	$28.58	$28.58	$28.24	$28.31	$28.31	434,449
2020-05-14	$29.29	$29.29	$28.26	$28.57	$28.57	452,988
2020-05-13	$29.00	$29.01	$28.73	$28.88	$28.88	128,672
2020-05-12	$28.93	$29.28	$28.93	$28.97	$28.97	41,058
2020-05-11	$28.88	$29.01	$28.63	$28.70	$28.70	39,115
2020-05-08	$29.29	$29.40	$28.85	$29.30	$29.30	55,437
2020-05-07	$29.41	$29.41	$28.75	$28.99	$28.99	55,462
2020-05-06	$29.34	$29.98	$29.34	$29.52	$29.52	31,354
2020-05-05	$30.08	$30.08	$29.50	$29.59	$29.59	47,637
2020-05-04	$29.13	$29.52	$29.13	$29.32	$29.32	51,386
2020-05-01	$29.44	$29.57	$29.24	$29.43	$29.43	38,628
2020-04-30	$29.51	$29.92	$29.07	$29.14	$29.14	95,328
2020-04-29	$29.81	$30.81	$29.02	$30.22	$30.22	55,073
2020-04-28	$30.88	$30.95	$30.20	$30.27	$30.27	47,319
2020-04-27	$29.88	$30.58	$29.88	$30.58	$30.58	63,913
2020-04-24	$31.09	$31.09	$30.45	$30.59	$30.59	25,943
2020-04-23	$31.48	$31.48	$30.35	$30.47	$30.47	139,155
2020-04-22	$30.31	$30.40	$30.24	$30.37	$30.37	200,355
2020-04-21	$29.56	$30.26	$29.51	$29.80	$29.80	70,968
2020-04-20	$29.82	$30.30	$29.70	$29.78	$29.78	67,635
2020-04-17	$30.20	$30.34	$30.00	$30.18	$30.18	55,449
2020-04-16	$29.68	$30.76	$29.68	$30.57	$30.57	57,699
2020-04-15	$29.12	$30.71	$29.12	$30.01	$30.01	88,658
2020-04-14	$29.25	$31.39	$29.25	$30.21	$30.21	125,275
2020-04-13	$31.04	$31.04	$29.76	$30.53	$30.53	87,395
2020-04-09	$29.60	$30.99	$29.60	$30.26	$30.26	97,839
2020-04-08	$31.40	$31.74	$31.00	$31.51	$31.51	59,455
2020-04-07	$31.17	$31.65	$30.88	$31.09	$31.09	95,497
2020-04-06	$31.69	$31.69	$29.98	$31.03	$31.03	115,230
2020-04-03	$28.50	$29.59	$28.50	$28.81	$28.81	84,468
2020-04-02	$28.53	$30.47	$28.53	$29.40	$29.40	100,029
2020-04-01	$29.73	$30.00	$28.67	$29.03	$29.03	108,825
2020-03-31	$31.50	$31.79	$30.64	$31.09	$31.09	63,061
2020-03-30	$31.30	$32.20	$31.30	$32.20	$32.20	101,223
2020-03-27	$30.98	$33.00	$30.28	$31.66	$31.66	79,518
2020-03-26	$28.34	$30.84	$28.34	$30.65	$30.65	77,245
2020-03-25	$26.70	$28.83	$26.70	$28.33	$28.33	73,671
2020-03-24	$27.07	$28.35	$26.06	$28.26	$28.26	231,455
2020-03-23	$29.30	$30.10	$28.69	$28.74	$28.74	172,580
2020-03-20	$29.64	$30.95	$29.00	$29.96	$29.96	157,589
2020-03-19	$29.39	$30.67	$28.90	$30.21	$30.21	182,695
2020-03-18	$27.19	$28.02	$26.67	$27.73	$27.73	131,601
2020-03-17	$26.00	$27.35	$25.73	$27.32	$27.32	213,739
2020-03-16	$26.00	$27.22	$25.50	$26.17	$26.17	215,640
2020-03-13	$27.17	$27.42	$26.52	$27.32	$27.32	172,705
2020-03-12	$26.57	$27.40	$26.25	$26.73	$26.73	114,351
2020-03-11	$26.64	$27.85	$26.64	$27.30	$27.30	47,357
2020-03-10	$28.51	$28.56	$28.14	$28.25	$28.25	75,166
2020-03-09	$27.84	$28.89	$27.84	$28.67	$28.67	55,412
2020-03-06	$28.00	$28.33	$27.95	$27.96	$27.96	42,012
2020-03-05	$27.53	$28.14	$27.53	$28.08	$28.08	86,678
2020-03-04	$27.36	$27.82	$27.36	$27.79	$27.79	184,556
2020-03-03	$27.42	$27.42	$26.59	$26.63	$26.63	413,317
2020-03-02	$26.86	$28.00	$26.38	$27.13	$27.13	70,385
2020-02-28	$26.03	$26.97	$26.03	$26.85	$26.85	65,473
2020-02-27	$27.06	$27.68	$27.06	$27.49	$27.49	38,886
2020-02-26	$28.14	$28.14	$27.71	$27.80	$27.80	45,137
2020-02-25	$27.53	$27.88	$27.53	$27.71	$27.71	57,743
2020-02-24	$27.74	$27.90	$27.65	$27.74	$27.74	49,623
2020-02-21	$28.47	$28.47	$28.02	$28.12	$28.12	24,376
2020-02-20	$28.30	$28.30	$27.88	$27.95	$27.95	23,358
2020-02-19	$28.40	$28.42	$28.27	$28.29	$28.29	31,279
2020-02-18	$28.70	$28.70	$28.14	$28.18	$28.18	44,156
2020-02-14	$28.20	$28.31	$28.19	$28.20	$28.20	12,635
2020-02-13	$28.52	$28.52	$28.16	$28.29	$28.29	32,177
2020-02-12	$29.12	$29.12	$28.48	$28.51	$28.51	35,349
2020-02-11	$28.25	$28.63	$28.25	$28.58	$28.58	32,260
2020-02-10	$28.35	$28.56	$28.35	$28.44	$28.44	27,754
2020-02-07	$28.40	$28.50	$28.37	$28.39	$28.39	19,858
2020-02-06	$28.55	$28.64	$28.53	$28.63	$28.63	23,914
2020-02-05	$28.05	$28.95	$28.05	$28.39	$28.39	22,765
2020-02-04	$27.90	$27.90	$27.51	$27.80	$27.80	224,742
2020-02-03	$27.81	$28.42	$27.81	$28.36	$28.36	24,447
2020-01-31	$27.95	$28.40	$27.95	$28.26	$28.26	293,768
2020-01-30	$28.82	$28.82	$28.31	$28.67	$28.67	64,294
2020-01-29	$28.50	$28.51	$28.37	$28.43	$28.43	40,487
2020-01-28	$29.16	$29.16	$28.32	$28.61	$28.61	39,113
2020-01-27	$28.15	$28.55	$28.15	$28.39	$28.39	16,824
2020-01-24	$29.00	$29.00	$28.52	$28.58	$28.58	26,620
2020-01-23	$28.50	$28.50	$28.35	$28.45	$28.45	38,492
2020-01-22	$28.28	$28.28	$28.09	$28.12	$28.12	26,868
2020-01-21	$28.27	$28.27	$27.55	$27.98	$27.98	45,760
2020-01-17	$27.35	$27.79	$27.35	$27.72	$27.72	13,095
2020-01-16	$27.89	$27.89	$27.79	$27.83	$27.83	85,477
2020-01-15	$27.61	$28.14	$27.61	$27.98	$27.98	51,266
2020-01-14	$28.13	$28.17	$28.09	$28.13	$28.13	89,067
2020-01-13	$27.91	$28.00	$27.86	$27.93	$27.93	72,633
2020-01-10	$27.92	$28.00	$27.87	$27.95	$27.95	70,581
2020-01-09	$28.15	$28.15	$28.00	$28.09	$28.09	128,782
2020-01-08	$28.15	$28.15	$27.85	$27.85	$27.85	102,153
2020-01-07	$27.99	$28.26	$27.99	$28.05	$28.05	283,725
2020-01-06	$28.05	$28.05	$27.94	$27.99	$27.99	79,642
2020-01-03	$27.92	$28.00	$27.80	$27.86	$27.86	39,836
2020-01-02	$27.83	$28.01	$27.59	$27.92	$27.92	40,523
2019-12-31	$27.53	$27.82	$27.53	$27.79	$27.79	16,444
2019-12-30	$27.74	$27.82	$27.72	$27.73	$27.73	23,846
2019-12-27	$27.70	$27.80	$27.40	$27.80	$27.80	19,816
2019-12-26	$27.40	$27.78	$27.40	$27.78	$27.78	26,747
2019-12-24	$27.52	$27.71	$27.32	$27.70	$27.70	10,710
2019-12-23	$27.47	$27.92	$27.47	$27.74	$27.74	214,370
2019-12-20	$27.87	$27.93	$27.85	$27.92	$27.92	13,255
2019-12-19	$28.16	$28.16	$27.93	$28.00	$28.00	23,999
2019-12-18	$27.77	$27.91	$27.77	$27.87	$27.87	18,327
2019-12-17	$27.48	$28.00	$27.48	$27.93	$27.93	13,022
2019-12-16	$27.75	$27.75	$27.70	$27.74	$27.74	20,072
2019-12-13	$27.48	$27.67	$27.48	$27.67	$27.67	18,537
2019-12-12	$27.95	$28.06	$27.95	$28.06	$28.06	33,441
2019-12-11	$27.70	$28.16	$27.70	$27.84	$27.84	25,512
2019-12-10	$27.74	$27.80	$27.45	$27.72	$27.72	23,882
2019-12-09	$27.69	$27.88	$27.56	$27.64	$27.64	28,440
2019-12-06	$27.35	$28.11	$27.34	$27.65	$27.65	28,682
2019-12-05	$27.59	$27.59	$27.30	$27.31	$27.31	22,379
2019-12-04	$27.70	$27.94	$27.70	$27.88	$27.88	27,918
2019-12-03	$27.54	$27.58	$27.44	$27.56	$27.56	23,223
2019-12-02	$26.51	$28.00	$26.51	$27.37	$27.37	40,793
2019-11-29	$27.36	$27.51	$27.36	$27.45	$27.45	6,557
2019-11-27	$27.61	$27.66	$27.17	$27.61	$27.61	21,380
2019-11-26	$28.00	$28.00	$27.30	$27.64	$27.64	25,622
2019-11-25	$27.59	$27.59	$27.49	$27.59	$27.59	20,353
2019-11-22	$27.51	$27.58	$27.50	$27.58	$27.58	14,765
2019-11-21	$27.60	$27.62	$27.50	$27.61	$27.61	24,814
2019-11-20	$27.37	$27.43	$27.31	$27.39	$27.39	14,010
2019-11-19	$27.66	$27.66	$27.58	$27.64	$27.64	25,708
2019-11-18	$27.49	$27.62	$27.49	$27.57	$27.57	14,769
2019-11-15	$27.27	$27.38	$27.27	$27.38	$27.38	24,070
2019-11-14	$27.35	$27.40	$27.24	$27.40	$27.40	17,737
2019-11-13	$27.56	$27.62	$27.47	$27.61	$27.61	47,617
2019-11-12	$27.72	$27.72	$27.58	$27.58	$27.58	37,372
2019-11-11	$27.98	$28.00	$27.87	$27.94	$27.94	15,175
2019-11-08	$27.44	$27.59	$27.44	$27.55	$27.55	25,560
2019-11-07	$28.28	$28.28	$27.66	$27.70	$27.70	13,851
2019-11-06	$28.09	$28.09	$27.21	$27.50	$27.50	11,756
2019-11-05	$27.91	$27.91	$27.66	$27.66	$27.66	97,257
2019-11-04	$27.87	$28.00	$27.87	$27.90	$27.90	28,720
2019-11-01	$27.65	$27.96	$27.65	$27.87	$27.87	26,228
2019-10-31	$27.20	$27.40	$26.98	$27.38	$27.38	29,664
2019-10-30	$26.70	$26.82	$26.39	$26.81	$26.81	20,868
2019-10-29	$25.97	$26.90	$25.97	$26.40	$26.40	19,380
2019-10-28	$26.12	$26.12	$26.01	$26.02	$26.02	23,935
2019-10-25	$25.81	$26.63	$25.81	$26.17	$26.17	32,951
2019-10-24	$27.06	$27.06	$26.35	$26.47	$26.47	77,437
2019-10-23	$27.03	$27.03	$26.27	$26.57	$26.57	61,950
2019-10-22	$26.56	$26.60	$26.45	$26.55	$26.55	56,874
2019-10-21	$26.17	$26.53	$26.17	$26.44	$26.44	24,816
2019-10-18	$25.91	$26.02	$25.91	$25.98	$25.98	50,184
2019-10-17	$26.15	$26.20	$26.13	$26.18	$26.18	56,660
2019-10-16	$26.50	$26.50	$25.89	$26.29	$26.29	89,333
2019-10-15	$26.49	$26.50	$26.40	$26.44	$26.44	60,778
2019-10-14	$26.30	$26.56	$26.30	$26.55	$26.55	44,477
2019-10-11	$26.40	$26.67	$26.40	$26.56	$26.56	58,395
2019-10-10	$26.12	$26.53	$26.12	$26.42	$26.42	40,739
2019-10-09	$26.60	$26.60	$26.53	$26.56	$26.56	30,039
2019-10-08	$26.64	$26.69	$26.50	$26.50	$26.50	49,558
2019-10-07	$26.02	$26.41	$26.02	$26.29	$26.29	41,641
2019-10-04	$26.06	$26.60	$26.06	$26.38	$26.38	52,093
2019-10-03	$26.33	$26.37	$26.22	$26.27	$26.27	32,160
2019-10-02	$25.72	$26.30	$25.72	$25.97	$25.97	42,189
2019-10-01	$25.64	$25.65	$25.52	$25.61	$25.61	23,525
2019-09-30	$25.25	$26.09	$25.25	$25.52	$25.52	27,129
2019-09-27	$25.58	$25.70	$25.58	$25.61	$25.61	32,792
2019-09-26	$25.74	$26.40	$25.74	$26.28	$26.28	17,404
2019-09-25	$26.55	$26.55	$26.16	$26.24	$26.24	16,203
2019-09-24	$26.43	$26.43	$26.16	$26.23	$26.23	21,693
2019-09-23	$25.74	$26.09	$25.74	$25.92	$25.92	24,888
2019-09-20	$25.89	$26.07	$25.89	$25.90	$25.90	9,944
2019-09-19	$25.74	$25.98	$25.74	$25.90	$25.90	18,316
2019-09-18	$26.70	$26.70	$26.01	$26.10	$26.10	28,824
2019-09-17	$26.12	$26.30	$26.00	$26.26	$26.26	40,614
2019-09-16	$26.05	$26.05	$25.95	$26.03	$26.03	23,891
2019-09-13	$25.88	$26.02	$25.88	$26.02	$26.02	28,143
2019-09-12	$25.42	$26.32	$25.42	$25.89	$25.89	25,107
2019-09-11	$25.28	$25.88	$25.28	$25.88	$25.88	21,693
2019-09-10	$25.49	$25.85	$25.47	$25.75	$25.75	46,027
2019-09-09	$25.71	$25.71	$25.39	$25.60	$25.60	16,647
2019-09-06	$25.43	$25.43	$24.90	$25.21	$25.21	51,346
2019-09-05	$25.72	$25.72	$25.38	$25.45	$25.45	38,121
2019-09-04	$25.84	$25.84	$25.56	$25.63	$25.63	19,757
2019-09-03	$25.52	$25.58	$25.43	$25.56	$25.56	53,893
2019-08-30	$25.19	$25.85	$25.15	$25.27	$25.27	79,074
2019-08-29	$24.18	$25.12	$24.18	$25.12	$25.12	70,669
2019-08-28	$24.57	$25.16	$24.57	$25.13	$25.13	30,425
2019-08-27	$24.58	$24.74	$24.58	$24.74	$24.74	39,615
2019-08-26	$24.50	$24.65	$24.23	$24.55	$24.55	30,564
2019-08-23	$24.39	$24.50	$24.39	$24.46	$24.46	39,349
2019-08-22	$24.51	$24.77	$24.51	$24.73	$24.73	38,650
2019-08-21	$24.72	$24.99	$24.72	$24.76	$24.76	49,258
2019-08-20	$24.76	$24.83	$24.72	$24.83	$24.83	34,465
2019-08-19	$24.70	$24.91	$24.70	$24.90	$24.90	21,935
2019-08-16	$24.37	$24.79	$24.37	$24.71	$24.71	44,575
2019-08-15	$24.00	$24.45	$24.00	$24.41	$24.41	49,346
2019-08-14	$24.26	$24.75	$24.26	$24.60	$24.60	48,027
2019-08-13	$24.70	$24.80	$24.68	$24.80	$24.80	28,476
2019-08-12	$24.81	$24.85	$24.71	$24.76	$24.76	33,075
2019-08-09	$24.83	$24.93	$24.80	$24.83	$24.83	116,679
2019-08-08	$23.93	$24.54	$23.93	$24.50	$24.50	74,110
2019-08-07	$24.25	$24.41	$24.25	$24.38	$24.38	34,702
2019-08-06	$24.47	$24.47	$24.00	$24.15	$24.15	44,997
2019-08-05	$24.31	$24.31	$24.04	$24.07	$24.07	32,031
2019-08-02	$23.88	$24.27	$23.88	$24.22	$24.22	31,087
2019-08-01	$23.92	$24.21	$23.92	$24.05	$24.05	13,661
2019-07-31	$23.52	$24.10	$23.52	$23.95	$23.95	32,153
2019-07-30	$24.09	$24.10	$23.97	$24.00	$24.00	28,824
2019-07-29	$24.24	$24.32	$23.95	$24.25	$24.25	36,881
2019-07-26	$24.42	$24.42	$24.20	$24.27	$24.27	19,679
2019-07-25	$24.14	$24.43	$24.14	$24.30	$24.30	26,768
2019-07-24	$24.56	$24.70	$24.48	$24.54	$24.54	30,846
2019-07-23	$24.50	$24.53	$24.37	$24.52	$24.52	35,639
2019-07-22	$24.50	$24.50	$24.33	$24.42	$24.42	72,077
2019-07-19	$24.26	$24.49	$24.26	$24.44	$24.44	58,788
2019-07-18	$23.89	$24.25	$23.89	$24.20	$24.20	92,934
2019-07-17	$24.14	$24.23	$24.14	$24.21	$24.21	33,119
2019-07-16	$23.44	$23.97	$23.44	$23.85	$23.85	71,489
2019-07-15	$23.85	$24.17	$23.79	$24.12	$24.12	46,512
2019-07-12	$23.68	$24.17	$23.68	$24.07	$24.07	51,172
2019-07-11	$23.92	$24.12	$23.88	$23.91	$23.91	55,063
2019-07-10	$23.79	$23.79	$23.62	$23.69	$23.69	76,762
2019-07-09	$22.82	$23.35	$22.82	$23.29	$23.29	47,626
2019-07-08	$23.06	$23.40	$23.06	$23.37	$23.37	42,419
2019-07-05	$23.20	$23.76	$23.20	$23.62	$23.62	60,843
2019-07-03	$23.44	$23.61	$23.44	$23.51	$23.51	32,261
2019-07-02	$23.24	$23.46	$23.24	$23.37	$23.37	115,963
2019-07-01	$23.38	$23.52	$23.31	$23.40	$23.40	48,742
2019-06-28	$23.41	$23.42	$23.29	$23.34	$23.34	34,792
2019-06-27	$23.34	$23.51	$23.34	$23.46	$23.46	25,164
2019-06-26	$23.52	$23.52	$23.18	$23.33	$23.33	25,497
2019-06-25	$23.26	$23.53	$23.26	$23.42	$23.42	33,184
2019-06-24	$23.05	$23.13	$23.04	$23.04	$23.04	44,770
2019-06-21	$23.18	$23.19	$23.05	$23.17	$23.17	26,276
2019-06-20	$23.17	$23.33	$23.13	$23.20	$23.20	38,804
2019-06-19	$22.88	$23.01	$22.88	$22.94	$22.94	34,761
2019-06-18	$23.17	$23.17	$22.80	$22.97	$22.97	40,045
2019-06-17	$22.98	$22.99	$22.85	$22.95	$22.95	13,561
2019-06-14	$23.11	$23.11	$22.63	$22.91	$22.91	40,611
2019-06-13	$23.21	$23.21	$22.62	$22.92	$22.92	44,198
2019-06-12	$22.60	$22.76	$22.60	$22.65	$22.65	76,256
2019-06-11	$23.30	$23.30	$22.92	$22.94	$22.94	84,722
2019-06-10	$22.75	$23.07	$22.75	$23.04	$23.04	27,094
2019-06-07	$23.35	$23.50	$23.28	$23.40	$23.40	27,498
2019-06-06	$23.54	$23.54	$23.24	$23.34	$23.34	31,042
2019-06-05	$22.50	$23.00	$22.50	$22.90	$22.90	36,077
2019-06-04	$23.04	$23.15	$22.96	$23.15	$23.15	120,691
2019-06-03	$23.18	$23.29	$23.14	$23.25	$23.25	66,888
2019-05-31	$22.46	$23.00	$22.46	$22.99	$22.99	53,080
2019-05-30	$23.19	$23.19	$22.93	$22.97	$22.97	71,221
2019-05-29	$23.00	$23.00	$22.85	$22.92	$22.92	53,399
2019-05-28	$22.81	$23.26	$22.81	$23.15	$23.15	58,850
2019-05-24	$23.04	$23.29	$22.90	$23.26	$23.26	30,037
2019-05-23	$22.98	$23.13	$22.98	$23.09	$23.09	87,240
2019-05-22	$22.98	$23.13	$22.95	$22.98	$22.98	112,502
2019-05-21	$22.90	$23.04	$22.71	$23.00	$23.00	185,041
2019-05-20	$22.09	$22.59	$22.09	$22.51	$22.51	36,675
2019-05-17	$22.42	$22.60	$22.40	$22.46	$22.46	43,274
2019-05-16	$22.24	$22.76	$22.24	$22.49	$22.49	73,280
2019-05-15	$22.19	$22.38	$22.18	$22.34	$22.34	114,676
2019-05-14	$22.34	$22.48	$22.14	$22.45	$22.45	101,904
2019-05-13	$22.07	$22.22	$21.95	$22.13	$22.13	48,929
2019-05-10	$21.92	$22.09	$21.76	$22.07	$22.07	71,243
2019-05-09	$21.50	$21.87	$21.50	$21.85	$21.85	61,673
2019-05-08	$21.85	$21.85	$21.54	$21.79	$21.79	124,612
2019-05-07	$21.92	$21.92	$21.68	$21.79	$21.79	51,161
2019-05-06	$21.64	$22.05	$21.60	$21.90	$21.90	90,376
2019-05-03	$21.62	$21.83	$21.62	$21.74	$21.74	34,725
2019-05-02	$21.55	$21.70	$21.55	$21.67	$21.67	51,310
2019-05-01	$21.51	$21.95	$21.51	$21.70	$21.70	38,261
2019-04-30	$21.51	$22.11	$21.51	$21.82	$21.82	83,748
2019-04-29	$21.80	$21.90	$21.50	$21.63	$21.63	55,455
2019-04-26	$21.56	$22.00	$21.56	$22.00	$22.00	75,654
2019-04-25	$21.28	$21.36	$21.25	$21.27	$21.27	72,022
2019-04-24	$21.21	$21.25	$21.12	$21.12	$21.12	81,028
2019-04-23	$21.04	$21.40	$21.04	$21.40	$21.40	137,481
2019-04-22	$21.28	$21.28	$21.20	$21.23	$21.23	165,979
2019-04-18	$21.23	$21.34	$21.22	$21.30	$21.30	202,879
2019-04-17	$21.23	$21.31	$21.23	$21.26	$21.26	125,090
2019-04-16	$21.28	$21.34	$21.23	$21.27	$21.27	838,022
2019-04-15	$20.90	$21.50	$20.90	$21.05	$21.05	382,582
2019-04-12	$20.65	$20.74	$20.65	$20.65	$20.65	76,188
2019-04-11	$20.59	$20.71	$20.46	$20.54	$20.54	157,855
2019-04-10	$20.55	$20.55	$20.42	$20.44	$20.44	790,519
2019-04-09	$20.91	$20.91	$20.76	$20.78	$20.78	173,685
2019-04-08	$20.93	$21.05	$20.90	$20.93	$20.93	120,272
2019-04-05	$21.37	$21.42	$21.32	$21.40	$21.40	56,662
2019-04-04	$21.50	$21.51	$21.41	$21.50	$21.50	130,992
2019-04-03	$21.49	$21.61	$21.49	$21.53	$21.53	81,895
2019-04-02	$21.66	$21.66	$21.50	$21.61	$21.61	132,484
2019-04-01	$22.15	$22.15	$22.05	$22.08	$22.08	69,492
2019-03-29	$22.18	$22.27	$22.14	$22.24	$22.24	64,369
2019-03-28	$21.90	$22.00	$21.81	$21.99	$21.99	57,606
2019-03-27	$21.94	$22.74	$21.94	$22.44	$22.44	81,505
2019-03-26	$22.71	$22.85	$22.71	$22.76	$22.76	88,578
2019-03-25	$22.17	$22.29	$22.14	$22.28	$22.28	64,965
2019-03-22	$22.33	$22.33	$22.20	$22.20	$22.20	57,331
2019-03-21	$22.35	$22.48	$22.25	$22.48	$22.48	80,273
2019-03-20	$22.01	$22.42	$22.01	$22.31	$22.31	81,270
2019-03-19	$22.64	$22.76	$22.64	$22.70	$22.70	79,966
2019-03-18	$23.30	$23.30	$22.59	$22.66	$22.66	42,811
2019-03-15	$22.46	$22.62	$22.46	$22.60	$22.60	116,455
2019-03-14	$22.30	$22.41	$22.27	$22.39	$22.39	58,136
2019-03-13	$22.46	$22.49	$22.37	$22.45	$22.45	40,975
2019-03-12	$23.10	$23.10	$22.44	$22.72	$22.72	163,101
2019-03-11	$22.24	$22.60	$22.24	$22.57	$22.57	55,340
2019-03-08	$22.86	$22.86	$22.08	$22.47	$22.47	30,941
2019-03-07	$22.58	$22.60	$22.49	$22.52	$22.52	62,272
2019-03-06	$22.77	$22.83	$22.48	$22.56	$22.56	257,858
2019-03-05	$23.01	$23.02	$22.88	$22.92	$22.92	61,527
2019-03-04	$22.75	$23.28	$22.75	$22.91	$22.91	71,368
2019-03-01	$23.02	$23.02	$22.90	$22.93	$22.93	43,060
2019-02-28	$23.30	$23.40	$23.27	$23.31	$23.31	53,646
2019-02-27	$23.60	$23.68	$23.59	$23.64	$23.64	46,822
2019-02-26	$23.61	$23.64	$23.50	$23.58	$23.58	129,303
2019-02-25	$23.66	$23.66	$23.49	$23.49	$23.49	59,137
2019-02-22	$23.63	$24.02	$23.61	$23.86	$23.86	40,629
2019-02-21	$23.52	$23.55	$23.42	$23.46	$23.46	28,997
2019-02-20	$23.60	$23.64	$23.50	$23.55	$23.55	73,347
2019-02-19	$23.47	$23.64	$23.47	$23.62	$23.62	55,075
2019-02-15	$23.37	$23.61	$23.37	$23.58	$23.58	66,419
2019-02-14	$23.22	$23.33	$23.11	$23.26	$23.26	50,652
2019-02-13	$23.07	$23.08	$23.01	$23.01	$23.01	24,956
2019-02-12	$23.30	$23.36	$23.26	$23.33	$23.33	101,191
2019-02-11	$23.20	$23.30	$23.20	$23.29	$23.29	75,482
2019-02-08	$23.60	$23.60	$23.10	$23.31	$23.31	63,360
2019-02-07	$23.15	$23.24	$23.07	$23.15	$23.15	51,578
2019-02-06	$23.09	$23.70	$23.09	$23.30	$23.30	561,468
2019-02-05	$23.79	$23.79	$23.60	$23.69	$23.69	628,036
2019-02-04	$23.50	$23.80	$23.45	$23.73	$23.73	40,155
2019-02-01	$24.54	$25.00	$23.99	$24.30	$24.30	57,009
2019-01-31	$24.07	$24.07	$23.87	$24.03	$24.03	55,756
2019-01-30	$23.96	$24.22	$23.83	$24.15	$24.15	64,372
2019-01-29	$23.84	$23.88	$23.65	$23.79	$23.79	80,795
2019-01-28	$23.80	$23.80	$23.45	$23.56	$23.56	90,050
2019-01-25	$23.80	$23.88	$23.75	$23.81	$23.81	48,099
2019-01-24	$23.56	$23.68	$23.53	$23.67	$23.67	50,572
2019-01-23	$23.38	$23.56	$23.38	$23.40	$23.40	86,645
2019-01-22	$23.48	$23.63	$23.44	$23.53	$23.53	76,779
2019-01-18	$23.79	$23.79	$23.65	$23.77	$23.77	49,410
2019-01-17	$23.65	$23.76	$23.57	$23.73	$23.73	177,968
2019-01-16	$23.71	$23.80	$23.64	$23.74	$23.74	118,468
2019-01-15	$23.26	$23.55	$23.26	$23.50	$23.50	153,599
2019-01-14	$23.67	$23.70	$23.57	$23.62	$23.62	216,477
2019-01-11	$23.64	$23.73	$23.56	$23.65	$23.65	171,556
2019-01-10	$23.98	$23.98	$23.65	$23.83	$23.83	33,928
2019-01-09	$23.48	$23.59	$23.41	$23.52	$23.52	65,827
2019-01-08	$23.22	$23.40	$23.21	$23.38	$23.38	109,270
2019-01-07	$22.97	$23.05	$22.82	$22.95	$22.95	94,586
2019-01-04	$22.72	$23.19	$22.72	$23.16	$23.16	171,797
2019-01-03	$21.99	$22.67	$21.99	$22.57	$22.57	89,189
2019-01-02	$22.30	$22.54	$22.18	$22.54	$22.54	69,502
2018-12-31	$21.99	$22.53	$21.99	$22.25	$22.25	353,208
2018-12-28	$22.32	$22.49	$22.19	$22.34	$22.34	195,102
2018-12-27	$21.83	$22.35	$21.83	$22.27	$22.27	202,916
2018-12-26	$21.64	$21.94	$21.57	$21.94	$21.94	223,604
2018-12-24	$21.70	$21.77	$21.41	$21.51	$21.51	65,983
2018-12-21	$21.75	$21.92	$21.58	$21.60	$21.60	134,885
2018-12-20	$21.88	$22.08	$21.85	$22.05	$22.05	139,892
2018-12-19	$22.24	$22.41	$21.94	$22.00	$22.00	125,551
2018-12-18	$22.59	$22.67	$22.43	$22.51	$22.51	208,919
2018-12-17	$22.53	$22.68	$22.46	$22.51	$22.51	138,052
2018-12-14	$22.61	$22.64	$22.41	$22.49	$22.49	437,406
2018-12-13	$22.38	$22.67	$22.38	$22.52	$22.52	97,573
2018-12-12	$22.47	$22.86	$22.47	$22.78	$22.78	52,436
2018-12-11	$22.85	$23.15	$22.73	$22.85	$22.85	309,868
2018-12-10	$22.47	$22.63	$22.33	$22.56	$22.56	256,390
2018-12-07	$22.66	$22.99	$22.55	$22.62	$22.62	140,255
2018-12-06	$21.91	$22.60	$21.91	$22.58	$22.58	209,658
2018-12-04	$22.79	$22.88	$22.35	$22.38	$22.38	152,184
2018-12-03	$23.10	$23.17	$22.98	$23.08	$23.08	90,348
2018-11-30	$22.98	$23.17	$22.98	$23.13	$23.13	49,425
2018-11-29	$23.08	$23.27	$23.08	$23.20	$23.20	97,233
2018-11-28	$23.42	$23.67	$23.35	$23.65	$23.65	96,443
2018-11-27	$22.97	$23.15	$22.94	$23.10	$23.10	168,229
2018-11-26	$22.73	$22.91	$22.73	$22.83	$22.83	101,948
2018-11-23	$22.66	$23.86	$22.61	$22.84	$22.84	30,588
2018-11-21	$22.66	$22.89	$22.66	$22.82	$22.82	92,688
2018-11-20	$22.88	$22.88	$22.58	$22.65	$22.65	129,275
2018-11-19	$22.80	$22.97	$22.70	$22.76	$22.76	115,730
2018-11-16	$22.36	$22.76	$22.36	$22.69	$22.69	64,489
2018-11-15	$22.49	$22.73	$22.49	$22.66	$22.66	87,303
2018-11-14	$22.49	$22.50	$22.28	$22.43	$22.43	112,849
2018-11-13	$22.23	$22.44	$22.20	$22.24	$22.24	255,150
2018-11-12	$22.23	$22.53	$21.82	$21.89	$21.89	418,222
2018-11-09	$22.20	$22.36	$21.94	$22.26	$22.26	230,384
2018-11-08	$22.50	$22.70	$22.36	$22.44	$22.44	111,422
2018-11-07	$22.01	$22.27	$22.01	$22.27	$22.27	119,827
2018-11-06	$22.09	$22.45	$22.09	$22.16	$22.16	338,227
2018-11-05	$22.23	$22.23	$22.04	$22.06	$22.06	903,354
2018-11-02	$22.12	$22.41	$22.01	$22.10	$22.10	121,724
2018-11-01	$21.46	$21.86	$21.38	$21.65	$21.65	718,257
2018-10-31	$24.71	$25.10	$23.75	$23.91	$23.91	421,357
2018-10-30	$24.87	$24.87	$24.69	$24.72	$24.72	70,754
2018-10-29	$25.01	$25.34	$24.87	$24.98	$24.98	358,453
2018-10-26	$25.98	$25.98	$25.70	$25.84	$25.84	456,161
2018-10-25	$25.93	$26.02	$25.72	$25.95	$25.95	40,012
2018-10-24	$25.73	$25.84	$25.28	$25.28	$25.28	78,088
2018-10-23	$25.29	$25.59	$25.29	$25.57	$25.57	37,918
2018-10-22	$25.58	$25.65	$25.51	$25.58	$25.58	36,331
2018-10-19	$25.99	$26.10	$25.89	$25.93	$25.93	47,120
2018-10-18	$25.98	$26.15	$25.98	$26.01	$26.01	139,592
2018-10-17	$25.71	$25.75	$25.60	$25.71	$25.71	75,595
2018-10-16	$25.61	$25.88	$25.58	$25.86	$25.86	240,648
2018-10-15	$25.23	$25.34	$25.17	$25.27	$25.27	136,902
2018-10-12	$25.86	$26.00	$25.55	$25.70	$25.70	145,658
2018-10-11	$26.15	$26.22	$25.92	$26.08	$26.08	85,563
2018-10-10	$26.48	$26.48	$26.07	$26.07	$26.07	85,859
2018-10-09	$26.02	$26.46	$25.93	$26.08	$26.08	71,396
2018-10-08	$25.96	$26.15	$25.95	$26.12	$26.12	67,925
2018-10-05	$26.05	$26.16	$25.87	$26.02	$26.02	90,855
2018-10-04	$26.17	$26.17	$25.72	$25.94	$25.94	42,171
2018-10-03	$26.44	$26.74	$26.29	$26.29	$26.29	68,323
2018-10-02	$26.61	$26.79	$26.61	$26.77	$26.77	34,449
2018-10-01	$27.13	$27.13	$26.75	$26.86	$26.86	24,261
2018-09-28	$26.81	$26.99	$26.81	$26.91	$26.91	36,868
2018-09-27	$26.87	$26.95	$26.85	$26.87	$26.87	87,555
2018-09-26	$27.41	$27.52	$27.41	$27.43	$27.43	31,231
2018-09-25	$27.21	$27.55	$27.21	$27.34	$27.34	16,408
2018-09-24	$26.57	$26.98	$26.57	$26.87	$26.87	20,192
2018-09-21	$26.93	$27.05	$26.88	$26.89	$26.89	21,217
2018-09-20	$27.20	$27.20	$27.07	$27.18	$27.18	87,164
2018-09-19	$27.34	$27.34	$27.21	$27.23	$27.23	38,148
2018-09-18	$27.10	$27.30	$27.01	$27.27	$27.27	48,234
2018-09-17	$26.61	$26.75	$26.56	$26.63	$26.63	42,504
2018-09-14	$26.45	$26.69	$26.25	$26.57	$26.57	33,498
2018-09-13	$26.67	$26.69	$26.53	$26.54	$26.54	28,082
2018-09-12	$26.28	$26.45	$26.24	$26.45	$26.45	62,992
2018-09-11	$25.77	$25.97	$25.77	$25.96	$25.96	68,309
2018-09-10	$25.80	$25.92	$25.74	$25.85	$25.85	38,271
2018-09-07	$25.24	$25.75	$25.24	$25.71	$25.71	33,818
2018-09-06	$25.49	$25.49	$25.33	$25.40	$25.40	34,958
2018-09-05	$25.41	$25.50	$25.32	$25.38	$25.38	28,101
2018-09-04	$25.67	$25.83	$25.66	$25.76	$25.76	13,302
2018-08-31	$26.06	$26.06	$25.86	$25.90	$25.90	34,062
2018-08-30	$25.47	$25.69	$25.47	$25.63	$25.63	36,421
2018-08-29	$26.03	$26.12	$25.96	$26.07	$26.07	28,017
2018-08-28	$25.86	$25.97	$25.86	$25.89	$25.89	30,647
2018-08-27	$25.71	$25.86	$25.71	$25.80	$25.80	27,022
2018-08-24	$25.45	$25.73	$25.45	$25.59	$25.59	197,705
2018-08-23	$25.40	$25.57	$25.40	$25.46	$25.46	526,792
2018-08-22	$25.45	$25.46	$25.26	$25.26	$25.26	50,739
2018-08-21	$25.60	$25.70	$25.53	$25.53	$25.53	51,752
2018-08-20	$26.68	$26.70	$26.58	$26.69	$26.69	21,847
2018-08-17	$26.59	$26.76	$26.59	$26.66	$26.66	21,053
2018-08-16	$26.59	$26.85	$26.59	$26.75	$26.75	24,493
2018-08-15	$26.74	$26.90	$26.71	$26.87	$26.87	54,919
2018-08-14	$26.76	$26.92	$26.76	$26.87	$26.87	56,917
2018-08-13	$26.55	$26.71	$26.55	$26.64	$26.64	49,328
2018-08-10	$26.98	$26.98	$26.80	$26.86	$26.86	27,116
2018-08-09	$27.03	$27.20	$27.03	$27.10	$27.10	23,099
2018-08-08	$26.92	$27.07	$26.92	$27.03	$27.03	47,384
2018-08-07	$26.69	$26.75	$26.62	$26.74	$26.74	27,189
2018-08-06	$26.16	$26.35	$26.16	$26.27	$26.27	16,005
2018-08-03	$25.66	$25.86	$25.66	$25.86	$25.86	48,849
2018-08-02	$26.20	$26.39	$26.05	$26.30	$26.30	63,986
2018-08-01	$25.73	$26.00	$25.73	$25.96	$25.96	39,679
2018-07-31	$25.65	$25.80	$25.63	$25.74	$25.74	22,857
2018-07-30	$26.13	$26.13	$25.90	$26.06	$26.06	19,155
2018-07-27	$26.14	$26.17	$26.09	$26.12	$26.12	72,216
2018-07-26	$25.82	$26.00	$25.82	$25.85	$25.85	40,546
2018-07-25	$25.85	$26.03	$25.79	$26.00	$26.00	141,250
2018-07-24	$25.83	$26.06	$25.83	$25.99	$25.99	42,190
2018-07-23	$25.58	$25.75	$25.58	$25.67	$25.67	33,100
2018-07-20	$25.57	$26.50	$25.45	$25.54	$25.54	199,179
2018-07-19	$25.23	$25.48	$25.23	$25.44	$25.44	53,469
2018-07-18	$25.58	$25.66	$25.48	$25.60	$25.60	65,648
2018-07-17	$25.19	$25.38	$25.19	$25.35	$25.35	202,645
2018-07-16	$25.27	$25.27	$25.03	$25.04	$25.04	75,360
2018-07-13	$24.97	$25.12	$24.97	$25.03	$25.03	59,958
2018-07-12	$24.99	$25.16	$24.94	$24.95	$24.95	84,493
2018-07-11	$25.15	$25.38	$25.07	$25.08	$25.08	83,905
2018-07-10	$25.59	$25.59	$25.20	$25.28	$25.28	78,130
2018-07-09	$25.51	$25.70	$25.51	$25.69	$25.69	46,317
2018-07-06	$25.23	$25.52	$25.16	$25.41	$25.41	54,841
2018-07-05	$25.40	$25.42	$25.13	$25.42	$25.42	40,380
2018-07-03	$24.50	$24.83	$24.50	$24.69	$24.69	81,415
2018-07-02	$25.25	$25.25	$25.02	$25.10	$25.10	49,330
2018-06-29	$25.49	$25.49	$25.38	$25.40	$25.40	42,952
2018-06-28	$25.16	$25.87	$25.16	$25.66	$25.66	50,145
2018-06-27	$26.00	$26.14	$25.88	$25.89	$25.89	81,780
2018-06-26	$25.79	$25.84	$25.57	$25.73	$25.73	43,747
2018-06-25	$25.43	$25.50	$25.33	$25.44	$25.44	39,410
2018-06-22	$25.78	$25.78	$25.53	$25.74	$25.74	76,421
2018-06-21	$25.63	$25.73	$25.45	$25.53	$25.53	31,421
2018-06-20	$25.78	$25.78	$25.36	$25.55	$25.55	53,414
2018-06-19	$25.54	$25.55	$25.37	$25.48	$25.48	118,825
2018-06-18	$25.78	$25.78	$25.54	$25.63	$25.63	204,573
2018-06-15	$25.49	$25.79	$25.49	$25.75	$25.75	132,178
2018-06-14	$25.65	$25.67	$25.48	$25.48	$25.48	85,304
2018-06-13	$25.76	$25.79	$25.63	$25.71	$25.71	61,041
2018-06-12	$25.75	$25.96	$25.69	$25.78	$25.78	49,394
2018-06-11	$25.77	$25.99	$25.77	$25.97	$25.97	84,619
2018-06-08	$25.67	$25.92	$25.67	$25.87	$25.87	70,924
2018-06-07	$25.66	$25.81	$25.60	$25.61	$25.61	99,286
2018-06-06	$25.74	$25.89	$25.53	$25.83	$25.83	82,374
2018-06-05	$25.66	$25.84	$25.66	$25.78	$25.78	34,396
2018-06-04	$25.66	$25.66	$25.53	$25.56	$25.56	49,124
2018-06-01	$25.30	$25.45	$25.30	$25.35	$25.35	62,784
2018-05-31	$25.72	$25.90	$25.61	$25.65	$25.65	154,870
2018-05-30	$25.71	$25.89	$25.66	$25.85	$25.85	45,057
2018-05-29	$25.55	$25.70	$25.54	$25.58	$25.58	73,087
2018-05-25	$25.95	$25.95	$25.54	$25.77	$25.77	60,891
2018-05-24	$25.70	$25.95	$25.53	$25.87	$25.87	51,119
2018-05-23	$25.57	$25.69	$25.53	$25.69	$25.69	39,908
2018-05-22	$25.69	$25.69	$25.29	$25.46	$25.46	49,153
2018-05-21	$25.31	$25.41	$25.30	$25.33	$25.33	63,434
2018-05-18	$25.32	$25.41	$25.27	$25.28	$25.28	65,248
2018-05-17	$25.52	$25.71	$25.33	$25.33	$25.33	59,580
2018-05-16	$25.37	$25.52	$25.37	$25.40	$25.40	28,701
2018-05-15	$25.56	$25.56	$25.35	$25.47	$25.47	58,671
2018-05-14	$25.60	$25.91	$25.58	$25.69	$25.69	59,898
2018-05-11	$25.67	$25.73	$25.56	$25.57	$25.57	64,243
2018-05-10	$25.33	$25.87	$25.33	$25.53	$25.53	72,077
2018-05-09	$25.35	$25.58	$25.35	$25.44	$25.44	163,462
2018-05-08	$25.65	$25.65	$25.50	$25.63	$25.63	184,195
2018-05-07	$25.60	$25.60	$25.28	$25.36	$25.36	2,482,198
2018-05-04	$25.02	$25.14	$25.01	$25.08	$25.08	1,491,484
2018-05-03	$25.10	$25.10	$24.95	$25.01	$25.01	357,669
2018-05-02	$25.10	$25.20	$25.09	$25.10	$25.10	177,136
2018-05-01	$25.49	$25.49	$25.09	$25.23	$25.23	151,032
2018-04-30	$25.21	$25.35	$25.06	$25.18	$25.18	376,253
2018-04-27	$25.78	$26.27	$25.14	$25.28	$25.28	346,597
2018-04-26	$25.33	$25.61	$25.33	$25.38	$25.38	476,567
2018-04-25	$25.18	$25.37	$25.08	$25.34	$25.34	589,740
2018-04-24	$25.52	$25.52	$25.05	$25.13	$25.13	281,196
2018-04-23	$25.52	$25.67	$25.42	$25.51	$25.51	422,481
2018-04-20	$25.68	$25.68	$25.49	$25.52	$25.52	107,490
2018-04-19	$25.60	$25.72	$25.54	$25.60	$25.60	204,509
2018-04-18	$25.56	$25.75	$25.51	$25.68	$25.68	127,501
2018-04-17	$25.72	$25.82	$25.40	$25.56	$25.56	295,209
2018-04-16	$25.51	$25.84	$25.51	$25.70	$25.70	1,015,302
2018-04-13	$25.30	$25.40	$25.25	$25.40	$25.40	347,266
2018-04-12	$25.77	$25.79	$25.59	$25.60	$25.60	511,401
2018-04-11	$25.90	$26.16	$25.89	$25.95	$25.95	485,690
2018-04-10	$26.33	$26.54	$26.23	$26.36	$26.36	216,128
2018-04-09	$26.21	$26.33	$26.16	$26.27	$26.27	135,196
2018-04-06	$26.26	$26.27	$26.02	$26.10	$26.10	296,542
2018-04-05	$26.30	$26.32	$26.12	$26.27	$26.27	175,492
2018-04-04	$25.97	$26.30	$25.95	$26.28	$26.28	252,339
2018-04-03	$25.76	$25.92	$25.69	$25.87	$25.87	158,697
2018-04-02	$25.66	$25.76	$25.48	$25.55	$25.55	163,594
2018-03-29	$25.48	$25.66	$25.36	$25.57	$25.57	169,491
2018-03-28	$25.30	$25.41	$25.24	$25.35	$25.35	205,831
2018-03-27	$25.73	$25.77	$25.51	$25.60	$25.60	221,980
2018-03-26	$25.64	$25.64	$25.45	$25.63	$25.63	166,913
2018-03-23	$25.86	$25.91	$25.56	$25.58	$25.58	197,325
2018-03-22	$26.11	$26.13	$25.93	$25.93	$25.93	244,145
2018-03-21	$25.96	$26.08	$25.89	$25.96	$25.96	121,091
2018-03-20	$26.02	$26.02	$25.86	$25.96	$25.96	232,627
2018-03-19	$26.03	$26.03	$25.81	$25.90	$25.90	144,656
2018-03-16	$25.97	$26.05	$25.89	$26.03	$26.03	144,581
2018-03-15	$25.99	$26.11	$25.91	$25.92	$25.92	153,611
2018-03-14	$25.90	$25.90	$25.78	$25.85	$25.85	141,283
2018-03-13	$25.81	$25.84	$25.65	$25.71	$25.71	171,680
2018-03-12	$25.85	$25.95	$25.77	$25.85	$25.85	227,373
2018-03-09	$25.52	$25.71	$25.48	$25.69	$25.69	345,323
2018-03-08	$25.72	$25.86	$25.69	$25.82	$25.82	138,260
2018-03-07	$25.80	$25.88	$25.72	$25.81	$25.81	125,810
2018-03-06	$25.96	$25.96	$25.78	$25.82	$25.82	111,407
2018-03-05	$25.83	$26.07	$25.80	$26.03	$26.03	248,298
2018-03-02	$25.44	$25.49	$25.22	$25.46	$25.46	544,987
2018-03-01	$25.40	$25.44	$25.12	$25.20	$25.20	235,250
2018-02-28	$25.77	$25.77	$25.53	$25.54	$25.54	127,276
2018-02-27	$25.71	$25.72	$25.56	$25.57	$25.57	133,463
2018-02-26	$25.64	$25.80	$25.62	$25.80	$25.80	184,920
2018-02-23	$25.29	$25.44	$25.22	$25.43	$25.43	96,413
2018-02-22	$24.98	$25.09	$24.90	$25.03	$25.03	174,596
2018-02-21	$25.24	$25.24	$24.96	$24.97	$24.97	153,109
2018-02-20	$25.42	$25.52	$25.33	$25.38	$25.38	372,686
2018-02-16	$25.27	$25.38	$25.22	$25.34	$25.34	145,780
2018-02-15	$25.01	$25.07	$24.83	$25.04	$25.04	151,242
2018-02-14	$24.67	$25.00	$24.61	$24.99	$24.99	208,382
2018-02-13	$24.54	$24.67	$24.47	$24.58	$24.58	447,363
2018-02-12	$24.74	$24.95	$24.66	$24.90	$24.90	197,524
2018-02-09	$24.79	$24.81	$24.11	$24.55	$24.55	409,318
2018-02-08	$24.66	$24.70	$24.22	$24.23	$24.23	266,734
2018-02-07	$24.66	$24.86	$24.56	$24.57	$24.57	218,980
2018-02-06	$24.16	$24.60	$24.15	$24.54	$24.54	367,300
2018-02-05	$24.37	$24.38	$23.85	$23.90	$23.90	253,716
2018-02-02	$24.71	$24.72	$24.48	$24.51	$24.51	199,240
2018-02-01	$24.89	$24.94	$24.81	$24.84	$24.84	154,180
2018-01-31	$24.96	$25.01	$24.84	$24.95	$24.95	241,192
2018-01-30	$25.32	$25.56	$25.29	$25.39	$25.39	138,077
2018-01-29	$25.23	$25.24	$25.04	$25.06	$25.06	169,681
2018-01-26	$25.13	$25.64	$25.13	$25.37	$25.37	337,899
2018-01-25	$25.20	$25.24	$25.04	$25.13	$25.13	173,697
2018-01-24	$25.02	$25.15	$25.01	$25.05	$25.05	240,233
2018-01-23	$24.77	$24.82	$24.72	$24.78	$24.78	130,490
2018-01-22	$24.59	$24.63	$24.54	$24.62	$24.62	169,205
2018-01-19	$24.70	$24.77	$24.69	$24.74	$24.74	140,074
2018-01-18	$24.65	$24.68	$24.57	$24.66	$24.66	150,192
2018-01-17	$24.65	$24.74	$24.60	$24.69	$24.69	221,550
2018-01-16	$24.40	$24.46	$24.24	$24.24	$24.24	186,023
2018-01-12	$23.95	$24.16	$23.92	$24.15	$24.15	214,376
2018-01-11	$24.00	$24.13	$23.92	$24.12	$24.12	227,382
2018-01-10	$24.05	$24.05	$23.93	$23.97	$23.97	224,825
2018-01-09	$24.06	$24.08	$23.99	$24.03	$24.03	161,052
2018-01-08	$24.20	$24.29	$24.18	$24.24	$24.24	181,391
2018-01-05	$24.10	$24.20	$24.05	$24.16	$24.16	95,331
2018-01-04	$23.97	$24.09	$23.97	$24.09	$24.09	222,803
2018-01-03	$23.90	$23.98	$23.86	$23.93	$23.93	147,873
2018-01-02	$23.89	$23.89	$23.78	$23.86	$23.86	136,260
2017-12-29	$23.67	$23.82	$23.67	$23.77	$23.77	158,198
2017-12-28	$23.70	$23.83	$23.70	$23.78	$23.78	169,375
2017-12-27	$23.66	$23.73	$23.66	$23.71	$23.71	163,602
2017-12-26	$23.70	$23.83	$23.70	$23.79	$23.79	130,174
2017-12-22	$23.70	$23.73	$23.59	$23.66	$23.66	306,975
2017-12-21	$23.70	$23.72	$23.61	$23.67	$23.67	231,879
2017-12-20	$23.66	$23.71	$23.61	$23.62	$23.62	216,765
2017-12-19	$23.77	$23.80	$23.67	$23.70	$23.70	270,227
2017-12-18	$23.99	$24.07	$23.98	$24.03	$24.03	216,489
2017-12-15	$23.97	$24.08	$23.96	$24.05	$24.05	365,273
2017-12-14	$24.95	$25.11	$24.71	$24.88	$24.88	664,976
2017-12-13	$25.50	$25.59	$25.35	$25.51	$25.51	231,625
2017-12-12	$25.26	$25.43	$25.17	$25.38	$25.38	164,176
2017-12-11	$25.56	$25.68	$25.40	$25.59	$25.59	133,218
2017-12-08	$25.50	$25.50	$25.34	$25.42	$25.42	61,818
2017-12-07	$25.52	$25.56	$25.46	$25.53	$25.53	129,027
2017-12-06	$25.42	$25.49	$25.29	$25.30	$25.30	537,794
2017-12-05	$25.42	$25.45	$25.33	$25.40	$25.40	104,305
2017-12-04	$25.40	$25.47	$25.33	$25.39	$25.39	110,956
2017-12-01	$25.56	$25.69	$25.51	$25.64	$25.64	157,313
2017-11-30	$26.04	$26.14	$25.60	$25.77	$25.77	437,307
2017-11-29	$25.75	$25.77	$25.69	$25.70	$25.70	90,759
2017-11-28	$25.74	$25.81	$25.69	$25.79	$25.79	114,866
2017-11-27	$25.75	$25.86	$25.73	$25.77	$25.77	109,756
2017-11-24	$25.78	$25.79	$25.67	$25.71	$25.71	41,732
2017-11-22	$25.53	$25.61	$25.46	$25.60	$25.60	69,542
2017-11-21	$25.48	$25.49	$25.42	$25.48	$25.48	128,925
2017-11-20	$25.06	$25.11	$25.01	$25.05	$25.05	92,059
2017-11-17	$24.96	$25.00	$24.92	$24.97	$24.97	94,561
2017-11-16	$24.95	$25.02	$24.91	$24.98	$24.98	89,580
2017-11-15	$24.74	$24.86	$24.68	$24.83	$24.83	97,492
2017-11-14	$24.94	$25.06	$24.91	$25.01	$25.01	97,825
2017-11-13	$24.90	$24.98	$24.85	$24.93	$24.93	79,012
2017-11-10	$24.81	$24.95	$24.81	$24.92	$24.92	103,241
2017-11-09	$24.78	$24.80	$24.62	$24.80	$24.80	102,761
2017-11-08	$24.83	$24.84	$24.74	$24.79	$24.79	89,219
2017-11-07	$24.63	$24.68	$24.55	$24.67	$24.67	111,951
2017-11-06	$24.26	$24.52	$24.21	$24.50	$24.50	140,724
2017-11-03	$24.26	$24.26	$24.20	$24.26	$24.26	117,791
2017-11-02	$24.14	$24.23	$24.13	$24.22	$24.22	132,661
2017-11-01	$24.27	$24.32	$24.17	$24.28	$24.28	104,803
2017-10-31	$24.27	$24.32	$24.21	$24.31	$24.31	132,417
2017-10-30	$24.33	$24.33	$24.18	$24.27	$24.27	172,570
2017-10-27	$24.29	$24.42	$24.19	$24.39	$24.39	152,217
2017-10-26	$24.58	$24.65	$24.48	$24.52	$24.52	191,607
2017-10-25	$23.74	$23.76	$23.55	$23.59	$23.59	113,308
2017-10-24	$23.83	$23.85	$23.72	$23.79	$23.79	216,090
2017-10-23	$23.54	$23.57	$23.48	$23.55	$23.55	83,501
2017-10-20	$23.59	$23.62	$23.54	$23.58	$23.58	99,144
2017-10-19	$23.60	$23.63	$23.53	$23.56	$23.56	120,024
2017-10-18	$23.53	$23.61	$23.47	$23.59	$23.59	151,616
2017-10-17	$23.43	$23.54	$23.41	$23.51	$23.51	124,658
2017-10-16	$23.45	$23.46	$23.36	$23.42	$23.42	139,247
2017-10-13	$23.45	$23.51	$23.38	$23.43	$23.43	142,850
2017-10-12	$23.22	$23.23	$23.14	$23.23	$23.23	209,794
2017-10-11	$23.11	$23.20	$23.10	$23.17	$23.17	538,503
2017-10-10	$22.98	$23.14	$22.93	$23.11	$23.11	452,975
2017-10-09	$22.80	$22.83	$22.76	$22.81	$22.81	89,681
2017-10-06	$22.61	$22.78	$22.58	$22.76	$22.76	160,861
2017-10-05	$22.80	$22.83	$22.71	$22.72	$22.72	141,764
2017-10-04	$22.85	$22.85	$22.72	$22.76	$22.76	122,293
2017-10-03	$22.62	$22.71	$22.61	$22.69	$22.69	127,421
2017-10-02	$22.72	$22.73	$22.62	$22.67	$22.67	169,710
2017-09-29	$22.82	$22.84	$22.75	$22.79	$22.79	89,540
2017-09-28	$22.81	$22.84	$22.74	$22.77	$22.77	147,806
2017-09-27	$23.22	$23.22	$23.10	$23.17	$22.73	155,068
2017-09-26	$23.12	$23.46	$23.10	$23.35	$22.90	558,384
2017-09-25	$22.97	$23.04	$22.95	$23.03	$22.59	363,806
2017-09-22	$22.97	$23.02	$22.87	$22.90	$22.46	198,208
2017-09-21	$22.98	$22.98	$22.85	$22.86	$22.42	86,309
2017-09-20	$23.19	$23.19	$22.98	$23.03	$22.59	109,847
2017-09-19	$23.16	$23.18	$23.10	$23.14	$22.70	145,807
2017-09-18	$22.92	$22.97	$22.84	$22.89	$22.45	102,452
2017-09-15	$22.86	$23.00	$22.84	$22.96	$22.52	179,415
2017-09-14	$22.81	$22.84	$22.78	$22.82	$22.38	99,667
2017-09-13	$22.90	$22.90	$22.74	$22.81	$22.37	153,394
2017-09-12	$23.07	$23.07	$22.91	$22.95	$22.51	86,078
2017-09-11	$23.28	$23.28	$23.03	$23.08	$22.64	180,393
2017-09-08	$23.31	$23.34	$23.27	$23.29	$22.84	153,040
2017-09-07	$23.28	$23.30	$23.12	$23.19	$22.75	122,963
2017-09-06	$23.16	$23.19	$23.10	$23.17	$22.73	84,782
2017-09-05	$22.97	$23.03	$22.94	$23.00	$22.56	130,006
2017-09-01	$23.09	$23.09	$22.93	$22.95	$22.51	129,400
2017-08-31	$23.18	$23.32	$23.13	$23.26	$22.82	137,067
2017-08-30	$23.12	$23.16	$23.06	$23.08	$22.64	147,228
2017-08-29	$23.32	$23.34	$23.17	$23.22	$22.78	136,456
2017-08-28	$23.20	$23.23	$23.15	$23.19	$22.75	112,764
2017-08-25	$23.25	$23.36	$23.20	$23.31	$22.86	133,693
2017-08-24	$23.35	$23.37	$23.30	$23.32	$22.87	96,427
2017-08-23	$23.56	$23.68	$23.56	$23.66	$23.21	114,246
2017-08-22	$23.30	$23.30	$23.18	$23.21	$22.77	153,497
2017-08-21	$23.49	$23.58	$23.43	$23.49	$23.04	114,703
2017-08-18	$23.46	$23.51	$23.36	$23.38	$22.93	170,840
2017-08-17	$23.41	$23.42	$23.28	$23.28	$22.83	103,871
2017-08-16	$23.35	$23.45	$23.30	$23.41	$22.96	118,849
2017-08-15	$23.34	$23.39	$23.31	$23.34	$22.89	65,441
2017-08-14	$23.30	$23.36	$23.26	$23.29	$22.84	123,525
2017-08-11	$23.24	$23.30	$23.12	$23.24	$22.80	154,082
2017-08-10	$23.36	$23.40	$23.20	$23.21	$22.77	97,370
2017-08-09	$23.42	$23.44	$23.37	$23.41	$22.96	94,768
2017-08-08	$23.52	$23.60	$23.43	$23.44	$22.99	99,481
2017-08-07	$23.50	$23.55	$23.48	$23.51	$23.06	98,730
2017-08-04	$23.61	$23.61	$23.41	$23.51	$23.06	68,080
2017-08-03	$23.57	$23.63	$23.49	$23.61	$23.16	163,263
2017-08-02	$23.53	$23.56	$23.40	$23.41	$22.96	94,935
2017-08-01	$23.56	$23.66	$23.51	$23.51	$23.06	183,609
2017-07-31	$23.25	$23.26	$23.15	$23.24	$22.80	142,945
2017-07-28	$23.15	$23.27	$23.08	$23.23	$22.79	220,444
2017-07-27	$23.27	$23.43	$23.21	$23.36	$22.91	180,188
2017-07-26	$23.15	$23.28	$23.09	$23.23	$22.79	293,074
2017-07-25	$23.28	$23.33	$23.22	$23.22	$22.78	230,631
2017-07-24	$23.64	$23.67	$23.27	$23.40	$22.95	369,624
2017-07-21	$23.62	$23.68	$23.59	$23.66	$23.21	108,937
2017-07-20	$23.52	$23.63	$23.49	$23.59	$23.14	127,768
2017-07-19	$23.58	$23.65	$23.46	$23.51	$23.06	170,919
2017-07-18	$23.41	$23.48	$23.39	$23.45	$23.00	175,770
2017-07-17	$23.42	$23.46	$23.36	$23.38	$22.93	142,413
2017-07-14	$23.49	$23.52	$23.35	$23.40	$22.95	135,461
2017-07-13	$23.46	$23.46	$23.39	$23.43	$22.98	102,771
2017-07-12	$23.36	$23.42	$23.33	$23.42	$22.97	139,698
2017-07-11	$23.19	$23.27	$23.13	$23.22	$22.78	177,394
2017-07-10	$23.00	$23.14	$22.96	$23.10	$22.66	353,613
2017-07-07	$23.32	$23.33	$23.22	$23.27	$22.83	335,685
2017-07-06	$23.41	$23.42	$23.30	$23.30	$22.85	122,915
2017-07-05	$23.42	$23.53	$23.37	$23.47	$23.02	275,981
2017-07-03	$23.52	$23.54	$23.42	$23.42	$22.97	70,546
2017-06-30	$23.76	$23.76	$23.63	$23.65	$23.20	137,924
2017-06-29	$23.91	$23.94	$23.80	$23.83	$23.37	222,564
2017-06-28	$24.29	$24.34	$24.27	$24.31	$23.85	107,098
2017-06-27	$24.39	$24.43	$24.25	$24.25	$23.79	153,026
2017-06-26	$24.67	$24.72	$24.58	$24.59	$24.12	162,476
2017-06-23	$24.80	$24.80	$24.72	$24.74	$24.27	80,516
2017-06-22	$24.81	$24.85	$24.78	$24.85	$24.37	86,067
2017-06-21	$24.83	$24.86	$24.80	$24.83	$24.36	89,331
2017-06-20	$24.70	$24.73	$24.68	$24.69	$24.22	118,632
2017-06-19	$24.71	$24.76	$24.64	$24.66	$24.19	185,634
2017-06-16	$24.56	$24.80	$24.56	$24.79	$24.32	311,528
2017-06-15	$24.49	$24.53	$24.45	$24.51	$24.04	163,050
2017-06-14	$24.50	$24.58	$24.43	$24.48	$24.01	197,013
2017-06-13	$24.55	$24.60	$24.51	$24.55	$24.08	143,522
2017-06-12	$24.56	$24.58	$24.53	$24.56	$24.09	99,305
2017-06-09	$24.48	$24.52	$24.43	$24.46	$23.99	158,841
2017-06-08	$24.70	$24.70	$24.61	$24.63	$24.16	152,161
2017-06-07	$24.75	$24.82	$24.73	$24.73	$24.26	98,065
2017-06-06	$24.88	$24.88	$24.80	$24.81	$24.34	129,398
2017-06-05	$24.72	$24.83	$24.71	$24.80	$24.33	146,253
2017-06-02	$24.62	$24.74	$24.59	$24.74	$24.27	196,379
2017-06-01	$24.61	$24.67	$24.60	$24.66	$24.19	190,240
2017-05-31	$24.51	$24.64	$24.51	$24.60	$24.13	278,480
2017-05-30	$24.33	$24.57	$24.24	$24.55	$24.08	350,390
2017-05-26	$24.43	$24.54	$24.42	$24.49	$24.02	297,008
2017-05-25	$24.44	$24.55	$24.42	$24.53	$24.06	356,262
2017-05-24	$24.31	$24.44	$24.23	$24.44	$23.97	321,824
2017-05-23	$24.72	$24.80	$24.65	$24.67	$24.20	241,271
2017-05-22	$24.60	$24.77	$24.56	$24.71	$24.24	174,232
2017-05-19	$24.50	$24.67	$24.47	$24.65	$24.18	136,775
2017-05-18	$24.47	$24.47	$24.32	$24.43	$23.96	145,979
2017-05-17	$24.52	$24.54	$24.43	$24.46	$23.99	245,913
2017-05-16	$24.24	$24.33	$24.19	$24.26	$23.80	128,234
2017-05-15	$24.11	$24.16	$24.05	$24.12	$23.66	93,060
2017-05-12	$23.99	$24.06	$23.97	$24.04	$23.58	113,945
2017-05-11	$23.89	$23.90	$23.78	$23.84	$23.38	145,788
2017-05-10	$23.97	$24.06	$23.93	$23.97	$23.51	119,864
2017-05-09	$23.94	$24.02	$23.93	$23.99	$23.53	152,923
2017-05-08	$24.04	$24.07	$24.01	$24.03	$23.57	310,066
2017-05-05	$24.09	$24.14	$24.06	$24.12	$23.66	234,450
2017-05-04	$23.98	$24.08	$23.94	$24.05	$23.59	354,550
2017-05-03	$24.11	$24.16	$23.98	$24.10	$23.64	816,619
2017-05-02	$23.95	$24.13	$23.95	$24.13	$23.67	208,596
2017-05-01	$23.89	$24.05	$23.88	$24.03	$23.57	256,995
2017-04-28	$24.03	$24.31	$24.00	$24.22	$23.76	327,188
2017-04-27	$24.00	$24.00	$23.61	$23.74	$23.29	475,109
2017-04-26	$23.20	$23.25	$23.10	$23.19	$22.75	117,361
2017-04-25	$23.40	$23.45	$23.30	$23.37	$22.92	181,623
2017-04-24	$24.01	$24.10	$23.88	$23.88	$23.42	353,733
2017-04-21	$23.85	$23.93	$23.83	$23.93	$23.47	144,368
2017-04-20	$23.75	$23.81	$23.72	$23.80	$23.34	102,321
2017-04-19	$23.81	$23.84	$23.76	$23.77	$23.32	130,164
2017-04-18	$23.85	$23.92	$23.83	$23.91	$23.45	159,935
2017-04-17	$23.90	$23.93	$23.84	$23.92	$23.46	157,619
2017-04-13	$23.79	$23.79	$23.63	$23.63	$23.18	139,934
2017-04-12	$23.77	$23.83	$23.70	$23.81	$23.35	133,774
2017-04-11	$23.70	$23.79	$23.65	$23.79	$23.34	203,717
2017-04-10	$23.59	$23.61	$23.49	$23.49	$23.04	183,808
2017-04-07	$23.79	$23.88	$23.72	$23.73	$23.28	110,742
2017-04-06	$23.69	$23.69	$23.54	$23.59	$23.14	171,978
2017-04-05	$23.68	$23.91	$23.68	$23.89	$23.43	480,612
2017-04-04	$23.76	$23.83	$23.74	$23.81	$23.35	161,007
2017-04-03	$23.51	$23.66	$23.47	$23.64	$23.19	260,279
2017-03-31	$23.37	$23.40	$23.26	$23.35	$22.90	174,476
2017-03-30	$23.55	$23.56	$23.45	$23.50	$23.05	107,136
2017-03-29	$23.87	$23.89	$23.78	$23.82	$23.36	110,461
2017-03-28	$24.46	$24.59	$24.36	$24.38	$23.56	133,359
2017-03-27	$24.21	$24.33	$24.20	$24.28	$23.46	113,117
2017-03-24	$24.12	$24.32	$24.12	$24.26	$23.44	73,224
2017-03-23	$24.03	$24.08	$24.01	$24.02	$23.21	127,099
2017-03-22	$24.11	$24.14	$24.00	$24.11	$23.30	95,711
2017-03-21	$24.05	$24.11	$23.99	$24.02	$23.21	196,052
2017-03-20	$24.22	$24.26	$24.16	$24.18	$23.37	90,635
2017-03-17	$24.12	$24.20	$24.08	$24.18	$23.37	98,605
2017-03-16	$24.19	$24.24	$24.08	$24.12	$23.31	110,273
2017-03-15	$23.67	$23.96	$23.65	$23.94	$23.13	94,635
2017-03-14	$23.61	$23.66	$23.53	$23.56	$22.77	165,519
2017-03-13	$23.80	$23.87	$23.78	$23.82	$23.02	176,324
2017-03-10	$23.32	$23.43	$23.27	$23.36	$22.57	278,632
2017-03-09	$23.38	$23.43	$23.31	$23.42	$22.63	179,874
2017-03-08	$23.38	$23.50	$23.34	$23.47	$22.68	320,631
2017-03-07	$23.62	$23.71	$23.48	$23.50	$22.71	556,978
2017-03-06	$23.55	$23.56	$23.49	$23.54	$22.75	144,943
2017-03-03	$23.48	$23.59	$23.44	$23.55	$22.76	196,757
2017-03-02	$23.50	$23.53	$23.42	$23.50	$22.71	220,030
2017-03-01	$23.73	$23.87	$23.70	$23.83	$23.03	170,422
2017-02-28	$23.84	$23.84	$23.74	$23.76	$22.96	411,159
2017-02-27	$23.93	$23.93	$23.76	$23.82	$23.02	195,361
2017-02-24	$23.94	$24.00	$23.90	$24.00	$23.19	67,676
2017-02-23	$23.87	$23.89	$23.80	$23.83	$23.03	428,979
2017-02-22	$23.78	$23.81	$23.65	$23.76	$22.96	444,429
2017-02-21	$23.78	$23.81	$23.71	$23.78	$22.98	333,099
2017-02-17	$23.62	$23.73	$23.57	$23.67	$22.87	389,423
2017-02-16	$23.52	$23.61	$23.47	$23.58	$22.79	117,887
2017-02-15	$23.34	$23.51	$23.30	$23.46	$22.67	89,009
2017-02-14	$23.62	$23.66	$23.36	$23.53	$22.74	173,782
2017-02-13	$23.95	$23.98	$23.88	$23.94	$23.13	78,662
2017-02-10	$24.05	$24.23	$24.01	$24.11	$23.30	251,185
2017-02-09	$23.97	$24.03	$23.82	$23.93	$23.12	321,267
2017-02-08	$23.87	$23.95	$23.82	$23.91	$23.11	811,582
2017-02-07	$23.94	$23.99	$23.83	$23.90	$23.10	142,473
2017-02-06	$23.82	$24.01	$23.79	$23.99	$23.18	116,106
2017-02-03	$23.95	$24.02	$23.86	$23.88	$23.08	225,370
2017-02-02	$24.02	$24.02	$23.83	$23.96	$23.15	136,287
2017-02-01	$23.90	$24.03	$23.80	$23.95	$23.14	175,403
2017-01-31	$23.97	$24.03	$23.89	$23.92	$23.11	183,609
2017-01-30	$23.68	$23.79	$23.65	$23.75	$22.95	254,998
2017-01-27	$24.01	$24.03	$23.71	$23.88	$23.08	161,144
2017-01-26	$24.05	$24.09	$23.93	$24.05	$23.24	202,067
2017-01-25	$24.15	$24.35	$24.09	$24.32	$23.50	290,331
2017-01-24	$24.11	$24.16	$24.04	$24.12	$23.31	174,719
2017-01-23	$23.97	$24.07	$23.88	$24.07	$23.26	87,749
2017-01-20	$24.06	$24.07	$23.93	$24.01	$23.20	92,260
2017-01-19	$23.78	$23.93	$23.76	$23.93	$23.12	143,002
2017-01-18	$23.79	$23.83	$23.59	$23.63	$22.83	315,745
2017-01-17	$23.95	$24.00	$23.90	$23.94	$23.13	387,781
2017-01-13	$23.94	$24.03	$23.83	$23.99	$23.18	141,261
2017-01-12	$23.89	$23.94	$23.82	$23.89	$23.09	175,638
2017-01-11	$23.72	$24.02	$23.64	$23.93	$23.12	207,971
2017-01-10	$23.53	$23.66	$23.53	$23.65	$22.85	140,359
2017-01-09	$23.51	$23.57	$23.47	$23.57	$22.78	174,147
2017-01-06	$23.61	$23.61	$23.38	$23.48	$22.69	181,376
2017-01-05	$23.74	$23.87	$23.65	$23.74	$22.94	461,339
2017-01-04	$23.12	$23.16	$23.06	$23.10	$22.32	232,163
2017-01-03	$22.55	$22.75	$22.50	$22.71	$21.95	186,949
2016-12-30	$22.84	$22.84	$22.70	$22.75	$21.98	137,821
2016-12-29	$22.83	$22.97	$22.82	$22.88	$22.11	180,011
2016-12-28	$22.73	$22.85	$22.71	$22.76	$21.99	166,911
2016-12-27	$22.74	$22.83	$22.63	$22.76	$21.99	170,887
2016-12-23	$23.29	$23.36	$23.24	$23.26	$22.48	79,617
2016-12-22	$23.16	$23.27	$23.12	$23.23	$22.45	131,093
2016-12-21	$23.17	$23.18	$23.01	$23.07	$22.29	152,076
2016-12-20	$23.12	$23.21	$23.12	$23.17	$22.39	165,650
2016-12-19	$23.13	$23.24	$23.03	$23.14	$22.36	136,568
2016-12-16	$22.76	$22.84	$22.66	$22.78	$22.01	168,081
2016-12-15	$23.07	$23.17	$22.91	$23.15	$22.37	345,200
2016-12-14	$23.60	$23.67	$23.02	$23.02	$22.25	267,685
2016-12-13	$23.40	$23.50	$23.34	$23.37	$22.58	313,830
2016-12-12	$22.93	$23.01	$22.85	$22.96	$22.19	189,461
2016-12-09	$22.73	$22.81	$22.67	$22.77	$22.00	196,478
2016-12-08	$23.01	$23.05	$22.84	$22.95	$22.18	326,568
2016-12-07	$22.24	$22.57	$22.20	$22.56	$21.80	397,897
2016-12-06	$22.62	$22.62	$22.51	$22.54	$21.78	713,642
2016-12-05	$22.66	$22.92	$22.62	$22.85	$22.08	358,923
2016-12-02	$22.75	$22.89	$22.74	$22.81	$22.04	195,137
2016-12-01	$22.95	$22.95	$22.72	$22.87	$22.10	234,700
2016-11-30	$23.23	$23.23	$22.83	$22.83	$22.06	225,450
2016-11-29	$23.27	$23.29	$23.16	$23.23	$22.45	169,573
2016-11-28	$23.32	$23.36	$23.26	$23.34	$22.55	137,693
2016-11-25	$22.90	$22.92	$22.81	$22.87	$22.10	46,283
2016-11-23	$22.71	$22.74	$22.59	$22.63	$21.87	126,756
2016-11-22	$22.98	$23.01	$22.81	$22.86	$22.09	144,742
2016-11-21	$22.54	$22.60	$22.52	$22.58	$21.82	133,113
2016-11-18	$22.12	$22.18	$21.96	$22.02	$21.28	184,539
2016-11-17	$22.76	$22.79	$22.69	$22.77	$22.00	106,139
2016-11-16	$22.52	$22.56	$22.41	$22.52	$21.76	129,172
2016-11-15	$22.09	$22.12	$21.98	$22.06	$21.32	209,155
2016-11-14	$22.21	$22.22	$22.06	$22.07	$21.33	178,795
2016-11-11	$22.52	$22.56	$22.33	$22.46	$21.70	143,840
2016-11-10	$23.25	$23.26	$23.02	$23.05	$22.27	183,672
2016-11-09	$24.06	$24.18	$23.78	$23.83	$23.03	190,327
2016-11-08	$24.12	$24.27	$24.05	$24.17	$23.36	124,845
2016-11-07	$24.51	$24.53	$24.37	$24.49	$23.67	123,361
2016-11-04	$25.00	$25.01	$24.82	$24.84	$24.00	186,647
2016-11-03	$25.14	$25.26	$25.09	$25.12	$24.27	145,069
2016-11-02	$25.15	$25.17	$25.01	$25.01	$24.17	79,853
2016-11-01	$25.17	$25.22	$25.13	$25.17	$24.32	174,120
2016-10-31	$25.12	$25.15	$24.97	$25.14	$24.29	89,053
2016-10-28	$24.87	$25.42	$24.84	$25.12	$24.27	130,367
2016-10-27	$24.82	$24.82	$24.67	$24.72	$23.89	80,100
2016-10-26	$24.87	$24.90	$24.69	$24.72	$23.89	154,543
2016-10-25	$24.18	$24.67	$24.10	$24.39	$23.57	285,502
2016-10-24	$24.23	$24.29	$24.16	$24.20	$23.39	80,514
2016-10-21	$24.28	$24.28	$24.09	$24.10	$23.29	201,181
2016-10-20	$24.77	$24.79	$24.65	$24.65	$23.82	202,197
2016-10-19	$24.77	$24.95	$24.75	$24.77	$23.94	104,173
2016-10-18	$24.67	$24.75	$24.62	$24.73	$23.90	78,202
2016-10-17	$24.32	$24.38	$24.28	$24.36	$23.54	109,038
2016-10-14	$24.58	$24.63	$24.51	$24.53	$23.70	119,587
2016-10-13	$23.93	$24.04	$23.89	$23.97	$23.16	72,848
2016-10-12	$24.04	$24.06	$23.94	$24.00	$23.19	126,632
2016-10-11	$24.19	$24.20	$24.05	$24.10	$23.29	108,784
2016-10-10	$23.81	$23.91	$23.80	$23.86	$23.06	95,740
2016-10-07	$23.85	$23.87	$23.70	$23.86	$23.06	93,836
2016-10-06	$24.18	$24.22	$24.08	$24.15	$23.34	68,419
2016-10-05	$24.46	$24.48	$24.36	$24.39	$23.57	82,894
2016-10-04	$25.00	$25.03	$24.77	$24.85	$24.01	81,380
2016-10-03	$25.16	$25.20	$25.07	$25.19	$24.34	67,223
2016-09-30	$25.37	$25.43	$25.30	$25.41	$24.55	124,270
2016-09-29	$25.25	$25.36	$25.22	$25.24	$24.39	91,118
2016-09-28	$25.42	$25.66	$25.36	$25.51	$24.65	70,204
2016-09-27	$25.92	$26.01	$25.84	$25.91	$24.69	136,393
2016-09-26	$25.80	$25.96	$25.77	$25.91	$24.69	87,548
2016-09-23	$25.89	$25.89	$25.70	$25.74	$24.53	102,398
2016-09-22	$25.91	$25.92	$25.75	$25.83	$24.61	117,639
2016-09-21	$25.55	$25.71	$25.38	$25.69	$24.48	157,755
2016-09-20	$25.17	$25.25	$25.06	$25.07	$23.89	145,558
2016-09-19	$24.60	$24.76	$24.59	$24.61	$23.45	100,588
2016-09-16	$24.55	$24.56	$24.36	$24.46	$23.31	163,207
2016-09-15	$24.54	$24.75	$24.51	$24.71	$23.55	51,010
2016-09-14	$24.65	$24.70	$24.59	$24.61	$23.45	84,175
2016-09-13	$24.94	$24.96	$24.66	$24.78	$23.61	158,907
2016-09-12	$25.17	$25.49	$25.15	$25.44	$24.24	97,064
2016-09-09	$25.41	$25.41	$25.05	$25.15	$23.97	137,804
2016-09-08	$25.91	$25.92	$25.67	$25.76	$24.55	71,716
2016-09-07	$26.11	$26.13	$25.92	$25.95	$24.73	40,302
2016-09-06	$25.76	$26.06	$25.73	$26.06	$24.83	129,096
2016-09-02	$25.74	$25.79	$25.63	$25.76	$24.55	303,737
2016-09-01	$25.36	$25.52	$25.36	$25.41	$24.21	194,714
2016-08-31	$25.09	$25.30	$25.08	$25.29	$24.10	207,473
2016-08-30	$25.72	$25.74	$25.59	$25.69	$24.48	136,529
2016-08-29	$26.17	$26.29	$26.12	$26.27	$25.03	95,787
2016-08-26	$26.36	$26.49	$26.02	$26.09	$24.86	137,367
2016-08-25	$26.43	$26.49	$26.39	$26.48	$25.23	51,256
2016-08-24	$26.63	$26.63	$26.39	$26.48	$25.23	81,205
2016-08-23	$26.97	$27.07	$26.86	$26.89	$25.62	132,929
2016-08-22	$26.52	$26.56	$26.40	$26.56	$25.31	114,832
2016-08-19	$26.41	$26.41	$26.29	$26.35	$25.11	57,548
2016-08-18	$26.70	$26.79	$26.62	$26.79	$25.53	89,601
2016-08-17	$26.83	$26.87	$26.65	$26.84	$25.58	85,366
2016-08-16	$26.92	$26.95	$26.81	$26.81	$25.55	154,661
2016-08-15	$26.83	$26.85	$26.73	$26.73	$25.47	95,733
2016-08-12	$26.71	$26.76	$26.62	$26.66	$25.40	138,259
2016-08-11	$26.67	$26.69	$26.57	$26.59	$25.34	107,000
2016-08-10	$26.68	$26.70	$26.51	$26.55	$25.30	80,768
2016-08-09	$25.90	$26.13	$25.90	$26.12	$24.89	164,559
2016-08-08	$25.66	$25.80	$25.54	$25.65	$24.44	143,728
2016-08-05	$26.32	$26.44	$26.24	$26.44	$25.19	116,431
2016-08-04	$26.86	$26.88	$26.71	$26.81	$25.55	96,636
2016-08-03	$27.22	$27.22	$27.08	$27.22	$25.94	127,414
2016-08-02	$27.35	$27.53	$27.30	$27.44	$26.15	204,024
2016-08-01	$27.12	$27.30	$27.06	$27.10	$25.82	82,140
2016-07-29	$27.05	$27.47	$27.05	$27.31	$26.02	101,352
2016-07-28	$26.56	$26.59	$26.38	$26.51	$25.26	204,583
2016-07-27	$26.66	$26.69	$26.44	$26.64	$25.39	198,290
2016-07-26	$27.31	$27.32	$27.10	$27.16	$25.88	80,692
2016-07-25	$26.88	$26.97	$26.82	$26.92	$25.65	137,328
2016-07-22	$27.19	$27.32	$27.17	$27.30	$26.01	85,455
2016-07-21	$26.82	$26.92	$26.79	$26.92	$25.65	100,812
2016-07-20	$27.40	$27.44	$27.30	$27.33	$26.04	143,201
2016-07-19	$26.93	$27.01	$26.83	$26.90	$25.63	116,559
2016-07-18	$26.99	$27.11	$26.97	$27.04	$25.77	145,365
2016-07-15	$27.04	$27.08	$26.95	$27.00	$25.73	154,994
2016-07-14	$27.33	$27.43	$27.26	$27.32	$26.03	196,562
2016-07-13	$26.97	$27.15	$26.94	$27.09	$25.81	260,891
2016-07-12	$27.63	$27.66	$27.44	$27.48	$26.19	278,795
2016-07-11	$28.10	$28.17	$28.03	$28.09	$26.77	161,435
2016-07-08	$27.99	$28.18	$27.95	$28.16	$26.83	178,292
2016-07-07	$28.25	$28.32	$28.08	$28.14	$26.81	137,372
2016-07-06	$28.40	$28.43	$28.18	$28.32	$26.99	202,080
2016-07-05	$27.72	$27.81	$27.60	$27.62	$26.32	105,040
2016-07-01	$27.19	$27.40	$27.13	$27.38	$26.09	201,422
2016-06-30	$27.01	$27.04	$26.84	$27.01	$25.74	121,265
2016-06-29	$27.32	$27.46	$27.30	$27.41	$26.12	129,900
2016-06-28	$26.99	$27.03	$26.82	$27.00	$25.73	130,840
2016-06-27	$26.58	$26.80	$26.34	$26.53	$25.28	496,231
2016-06-24	$25.53	$25.86	$25.50	$25.69	$24.48	103,404
2016-06-23	$25.96	$26.00	$25.86	$25.98	$24.76	120,470
2016-06-22	$26.04	$26.10	$25.87	$25.91	$24.69	117,357
2016-06-21	$25.92	$26.00	$25.83	$25.83	$24.61	128,294
2016-06-20	$25.58	$25.66	$25.48	$25.53	$24.33	91,475
2016-06-17	$25.00	$25.13	$24.84	$25.06	$23.88	286,736
2016-06-16	$25.25	$25.48	$25.15	$25.48	$24.28	104,202
2016-06-15	$25.38	$25.48	$25.30	$25.39	$24.19	108,998
2016-06-14	$25.57	$25.68	$25.42	$25.52	$24.32	114,747
2016-06-13	$25.32	$25.47	$25.19	$25.25	$24.06	93,738
2016-06-10	$25.77	$25.84	$25.63	$25.73	$24.52	173,995
2016-06-09	$26.12	$26.21	$26.07	$26.10	$24.87	113,195
2016-06-08	$26.44	$26.48	$26.32	$26.35	$25.11	109,857
2016-06-07	$25.87	$26.03	$25.87	$26.00	$24.78	99,094
2016-06-06	$25.94	$26.00	$25.79	$25.88	$24.66	153,957
2016-06-03	$25.31	$25.42	$25.26	$25.40	$24.20	120,244
2016-06-02	$24.90	$25.03	$24.82	$25.03	$23.85	104,359
2016-06-01	$25.07	$25.13	$25.00	$25.09	$23.91	84,029
2016-05-31	$25.05	$25.08	$24.95	$25.04	$23.86	197,537
2016-05-27	$24.87	$24.96	$24.82	$24.92	$23.75	145,678
2016-05-26	$25.09	$25.17	$25.00	$25.14	$23.96	100,187
2016-05-25	$25.51	$25.72	$25.51	$25.67	$24.46	157,331
2016-05-24	$24.86	$24.92	$24.80	$24.89	$23.72	251,127
2016-05-23	$24.68	$24.68	$24.44	$24.48	$23.33	953,535
2016-05-20	$24.63	$24.69	$24.51	$24.69	$23.53	201,811
2016-05-19	$24.45	$24.55	$24.33	$24.51	$23.36	183,833
2016-05-18	$24.50	$24.67	$24.40	$24.52	$23.36	202,024
2016-05-17	$24.97	$24.98	$24.74	$24.81	$23.64	205,597
2016-05-16	$25.66	$25.84	$25.59	$25.79	$24.58	70,732
2016-05-13	$25.57	$25.60	$25.48	$25.52	$24.32	190,062
2016-05-12	$25.99	$25.99	$25.74	$25.86	$24.64	94,867
2016-05-11	$25.90	$25.95	$25.80	$25.91	$24.69	218,074
2016-05-10	$25.74	$25.90	$25.65	$25.87	$24.65	116,879
2016-05-09	$24.98	$25.02	$24.81	$24.86	$23.69	358,731
2016-05-06	$25.00	$25.28	$24.97	$25.27	$24.08	327,463
2016-05-05	$25.02	$25.25	$25.02	$25.24	$24.05	98,980
2016-05-04	$25.18	$25.22	$25.06	$25.09	$23.91	100,484
2016-05-03	$25.35	$25.35	$25.20	$25.29	$24.10	102,748
2016-05-02	$25.40	$25.54	$25.33	$25.53	$24.33	271,996
2016-04-29	$24.20	$24.37	$23.94	$24.34	$23.19	358,352
2016-04-28	$24.33	$24.74	$24.13	$24.20	$23.06	111,633
2016-04-27	$23.79	$23.93	$23.76	$23.91	$22.78	103,377
2016-04-26	$24.10	$24.10	$23.80	$23.91	$22.78	255,051
2016-04-25	$24.05	$24.15	$23.94	$24.15	$23.01	263,903
2016-04-22	$24.63	$24.78	$24.63	$24.74	$23.57	104,333
2016-04-21	$24.74	$24.74	$24.55	$24.60	$23.44	127,218
2016-04-20	$25.02	$25.06	$24.87	$24.92	$23.75	134,265
2016-04-19	$25.04	$25.16	$25.03	$25.13	$23.95	149,603
2016-04-18	$24.76	$24.97	$24.76	$24.94	$23.77	240,794
2016-04-15	$24.78	$24.88	$24.77	$24.88	$23.71	181,912
2016-04-14	$24.83	$24.94	$24.81	$24.88	$23.71	207,716
2016-04-13	$24.33	$24.43	$24.30	$24.34	$23.19	234,742
2016-04-12	$24.19	$24.31	$24.13	$24.23	$23.09	156,920
2016-04-11	$24.21	$24.30	$24.05	$24.06	$22.93	293,150
2016-04-08	$23.75	$23.85	$23.68	$23.72	$22.60	223,588
2016-04-07	$23.27	$23.33	$23.07	$23.15	$22.06	202,253
2016-04-06	$22.46	$22.61	$22.39	$22.58	$21.52	85,873
2016-04-05	$22.38	$22.39	$22.25	$22.28	$21.23	206,626
2016-04-04	$22.95	$22.98	$22.86	$22.90	$21.82	153,273
2016-04-01	$22.52	$22.71	$22.45	$22.71	$21.64	142,876
2016-03-31	$23.00	$23.00	$22.70	$22.77	$21.70	188,686
2016-03-30	$23.64	$23.71	$23.58	$23.64	$22.53	87,724
2016-03-29	$23.18	$23.49	$23.13	$23.43	$22.33	119,418
2016-03-28	$23.55	$23.82	$23.55	$23.70	$22.27	158,113
2016-03-24	$23.25	$23.41	$23.25	$23.41	$21.99	109,275
2016-03-23	$23.18	$23.25	$23.08	$23.17	$21.77	324,532
2016-03-22	$23.22	$23.34	$23.20	$23.25	$21.84	162,497
2016-03-21	$22.77	$22.86	$22.75	$22.79	$21.41	141,125
2016-03-18	$22.81	$22.82	$22.67	$22.74	$21.36	130,805
2016-03-17	$22.68	$22.85	$22.61	$22.83	$21.45	249,825
2016-03-16	$22.54	$22.89	$22.54	$22.85	$21.47	470,890
2016-03-15	$22.39	$22.58	$22.38	$22.58	$21.21	592,290
2016-03-14	$22.65	$22.70	$22.56	$22.64	$21.27	221,282
2016-03-11	$22.86	$23.03	$22.85	$23.01	$21.62	469,418
2016-03-10	$22.76	$22.78	$22.35	$22.51	$21.15	329,693
2016-03-09	$22.95	$23.02	$22.80	$22.94	$21.55	261,487
2016-03-08	$22.24	$22.87	$22.24	$22.81	$21.43	188,632
2016-03-07	$22.38	$22.46	$22.32	$22.43	$21.07	146,108
2016-03-04	$22.98	$23.14	$22.73	$22.87	$21.49	264,098
2016-03-03	$23.35	$23.47	$23.33	$23.42	$22.00	163,492
2016-03-02	$23.71	$23.85	$23.68	$23.85	$22.41	427,280
2016-03-01	$23.45	$23.74	$23.45	$23.71	$22.27	216,952
2016-02-29	$23.41	$23.44	$23.29	$23.30	$21.89	168,933
2016-02-26	$23.35	$23.46	$23.16	$23.18	$21.78	264,672
2016-02-25	$22.82	$22.92	$22.76	$22.90	$21.51	88,618
2016-02-24	$22.30	$22.56	$22.24	$22.55	$21.19	184,525
2016-02-23	$22.58	$22.60	$22.46	$22.50	$21.14	258,525
2016-02-22	$23.37	$23.54	$23.37	$23.44	$22.02	148,524
2016-02-19	$23.21	$23.22	$23.08	$23.13	$21.73	217,673
2016-02-18	$23.05	$23.23	$22.93	$23.16	$21.76	468,126
2016-02-17	$23.44	$23.56	$23.40	$23.51	$22.09	232,843
2016-02-16	$23.14	$23.22	$23.06	$23.18	$21.78	161,253
2016-02-12	$22.56	$23.02	$22.41	$22.98	$21.59	875,031
2016-02-11	$22.77	$23.21	$22.77	$23.16	$21.76	732,348
2016-02-10	$23.08	$23.19	$22.95	$23.06	$21.66	447,999
2016-02-09	$23.61	$23.82	$23.58	$23.74	$22.30	247,509
2016-02-08	$23.85	$23.91	$23.61	$23.80	$22.36	349,126
2016-02-05	$23.75	$23.76	$23.42	$23.49	$22.07	252,897
2016-02-04	$23.41	$23.58	$23.33	$23.47	$22.05	240,379
2016-02-03	$23.38	$23.55	$23.14	$23.53	$22.11	581,595
2016-02-02	$23.04	$23.05	$22.85	$22.94	$21.55	495,029
2016-02-01	$23.71	$23.89	$23.58	$23.84	$22.40	484,369
2016-01-29	$21.95	$22.81	$21.68	$22.55	$21.19	433,511
2016-01-28	$20.90	$20.98	$20.77	$20.88	$19.62	335,299
2016-01-27	$20.30	$20.56	$20.30	$20.37	$19.14	253,399
2016-01-26	$19.92	$19.96	$19.76	$19.90	$18.70	187,466
2016-01-25	$19.87	$19.97	$19.82	$19.83	$18.63	397,022
2016-01-22	$19.69	$20.15	$19.62	$20.03	$18.82	434,425
2016-01-21	$19.55	$19.73	$19.43	$19.64	$18.45	232,929
2016-01-20	$19.95	$19.96	$19.58	$19.88	$18.68	204,829
2016-01-19	$20.39	$20.43	$20.16	$20.36	$19.13	192,446
2016-01-15	$20.30	$20.34	$20.15	$20.29	$19.06	201,263
2016-01-14	$20.93	$20.93	$20.57	$20.84	$19.58	280,308
2016-01-13	$21.09	$21.19	$20.85	$20.88	$19.62	251,251
2016-01-12	$20.70	$20.73	$20.53	$20.72	$19.47	142,817
2016-01-11	$20.43	$20.44	$20.28	$20.39	$19.16	172,569
2016-01-08	$20.59	$20.61	$20.27	$20.28	$19.05	188,297
2016-01-07	$20.53	$20.70	$20.51	$20.51	$19.27	123,924
2016-01-06	$20.66	$20.69	$20.45	$20.60	$19.35	256,952
2016-01-05	$20.91	$21.03	$20.91	$21.00	$19.73	208,899
2016-01-04	$20.61	$20.65	$20.31	$20.59	$19.34	330,328
2015-12-31	$20.52	$20.59	$20.47	$20.50	$19.26	62,515
2015-12-30	$20.68	$20.68	$20.54	$20.59	$19.34	49,700
2015-12-29	$20.74	$20.85	$20.74	$20.78	$19.52	48,073
2015-12-28	$20.49	$20.61	$20.44	$20.58	$19.33	122,702
2015-12-24	$20.39	$20.57	$20.25	$20.46	$19.22	89,032
2015-12-23	$20.80	$20.94	$20.79	$20.92	$19.65	201,963
2015-12-22	$20.59	$20.73	$20.54	$20.68	$19.43	116,982
2015-12-21	$20.48	$20.57	$20.44	$20.55	$19.31	182,536
2015-12-18	$20.18	$20.26	$20.13	$20.18	$18.96	141,763
2015-12-17	$20.50	$20.51	$20.34	$20.36	$19.13	149,110
2015-12-16	$20.38	$20.54	$20.30	$20.52	$19.28	218,139
2015-12-15	$19.40	$19.46	$19.23	$19.29	$18.12	140,857
2015-12-14	$19.48	$19.55	$19.34	$19.51	$18.33	167,189
2015-12-11	$19.26	$19.26	$19.10	$19.14	$17.98	182,789
2015-12-10	$19.42	$19.47	$19.34	$19.35	$18.18	96,109
2015-12-09	$19.32	$19.41	$19.18	$19.22	$18.06	116,827
2015-12-08	$19.29	$19.33	$19.16	$19.31	$18.14	90,657
2015-12-07	$19.46	$19.46	$19.35	$19.43	$18.25	93,757
2015-12-04	$19.48	$19.69	$19.41	$19.65	$18.46	103,831
2015-12-03	$19.78	$19.82	$19.64	$19.77	$18.57	258,391
2015-12-02	$19.66	$19.71	$19.54	$19.56	$18.38	64,292
2015-12-01	$19.47	$19.53	$19.41	$19.52	$18.34	134,783
2015-11-30	$19.06	$19.07	$18.95	$19.02	$17.87	251,668
2015-11-27	$19.47	$19.53	$19.44	$19.51	$18.33	96,935
2015-11-25	$19.17	$19.26	$19.15	$19.24	$18.08	294,116
2015-11-24	$19.37	$19.57	$19.33	$19.52	$18.34	275,835
2015-11-23	$19.70	$19.73	$19.63	$19.68	$18.49	332,642
2015-11-20	$19.78	$19.78	$19.66	$19.71	$18.52	139,374
2015-11-19	$19.71	$19.78	$19.67	$19.75	$18.55	101,736
2015-11-18	$19.69	$19.76	$19.61	$19.76	$18.56	69,548
2015-11-17	$19.48	$19.84	$19.48	$19.80	$18.60	83,246
2015-11-16	$19.73	$19.90	$19.71	$19.90	$18.70	111,773
2015-11-13	$19.64	$19.64	$19.48	$19.51	$18.33	52,641
2015-11-12	$19.92	$19.93	$19.79	$19.82	$18.62	114,677
2015-11-11	$20.16	$20.19	$20.06	$20.11	$18.89	83,813
2015-11-10	$20.01	$20.14	$19.98	$20.14	$18.92	91,828
2015-11-09	$20.05	$20.11	$19.93	$20.05	$18.84	87,166
2015-11-06	$20.08	$20.09	$19.96	$20.06	$18.85	78,690
2015-11-05	$20.28	$20.35	$20.22	$20.32	$19.09	175,236
2015-11-04	$20.02	$20.08	$19.90	$19.91	$18.70	178,325
2015-11-03	$19.92	$19.96	$19.84	$19.89	$18.69	174,244
2015-11-02	$19.90	$19.94	$19.85	$19.93	$18.72	285,664
2015-10-30	$19.66	$19.87	$19.34	$19.63	$18.44	268,427
2015-10-29	$19.25	$19.25	$19.09	$19.10	$17.94	185,494
2015-10-28	$19.45	$19.56	$19.30	$19.56	$18.38	287,561
2015-10-27	$19.36	$19.36	$19.27	$19.28	$18.11	197,392
2015-10-26	$19.41	$19.41	$19.31	$19.36	$18.19	67,821
2015-10-23	$19.29	$19.43	$19.27	$19.39	$18.22	139,764
2015-10-22	$19.11	$19.28	$19.11	$19.20	$18.04	212,706
2015-10-21	$18.92	$18.98	$18.82	$18.83	$17.69	143,550
2015-10-20	$18.68	$18.74	$18.63	$18.63	$17.50	173,232
2015-10-19	$18.09	$18.25	$18.07	$18.23	$17.13	84,484
2015-10-16	$18.07	$18.12	$17.99	$18.12	$17.02	90,791
2015-10-15	$17.93	$18.02	$17.90	$18.02	$16.93	122,979
2015-10-14	$17.69	$17.69	$17.53	$17.57	$16.51	144,014
2015-10-13	$17.76	$17.80	$17.69	$17.70	$16.63	160,196
2015-10-12	$17.95	$18.08	$17.95	$18.04	$16.95	140,919
2015-10-09	$18.09	$18.11	$17.94	$18.01	$16.92	336,959
2015-10-08	$17.64	$17.74	$17.55	$17.74	$16.67	104,811
2015-10-07	$17.76	$17.88	$17.72	$17.82	$16.74	181,881
2015-10-06	$17.63	$17.73	$17.59	$17.64	$16.57	100,559
2015-10-05	$17.47	$17.59	$17.44	$17.59	$16.53	160,074
2015-10-02	$17.05	$17.38	$17.02	$17.38	$16.33	152,519
2015-10-01	$17.08	$17.22	$17.07	$17.21	$16.17	163,772
2015-09-30	$16.71	$16.89	$16.69	$16.88	$15.86	258,139
2015-09-29	$16.67	$16.71	$16.55	$16.64	$15.63	314,141
2015-09-28	$17.34	$17.37	$17.08	$17.15	$16.11	215,220
2015-09-25	$18.08	$18.12	$17.89	$18.00	$16.66	128,355
2015-09-24	$17.87	$17.99	$17.76	$17.94	$16.61	103,388
2015-09-23	$18.02	$18.08	$17.94	$18.04	$16.70	116,310
2015-09-22	$17.92	$18.04	$17.84	$18.03	$16.69	129,592
2015-09-21	$18.09	$18.19	$18.05	$18.14	$16.79	116,106
2015-09-18	$18.27	$18.27	$18.05	$18.06	$16.72	120,296
2015-09-17	$18.31	$18.60	$18.28	$18.39	$17.02	167,542
2015-09-16	$17.86	$18.01	$17.80	$17.95	$16.62	264,855
2015-09-15	$17.74	$18.01	$17.70	$17.99	$16.65	307,092
2015-09-14	$18.37	$18.43	$18.29	$18.35	$16.99	530,896
2015-09-11	$19.99	$20.00	$19.62	$19.78	$18.31	705,681
2015-09-10	$20.46	$20.57	$20.38	$20.51	$18.99	90,114
2015-09-09	$21.02	$21.03	$20.63	$20.66	$19.12	151,295
2015-09-08	$20.74	$20.78	$20.64	$20.77	$19.23	175,882
2015-09-04	$20.48	$20.53	$20.33	$20.43	$18.91	86,048
2015-09-03	$21.17	$21.36	$21.10	$21.21	$19.63	152,278
2015-09-02	$20.48	$20.76	$20.39	$20.68	$19.14	119,167
2015-09-01	$20.05	$20.12	$19.92	$20.01	$18.52	188,867
2015-08-31	$20.95	$21.06	$20.93	$21.01	$19.45	201,793
2015-08-28	$21.22	$21.22	$20.64	$20.76	$19.22	166,430
2015-08-27	$21.23	$21.36	$21.13	$21.27	$19.69	157,692
2015-08-26	$20.41	$20.62	$20.22	$20.61	$19.08	129,855

NTT DOCOMO Inc (DCM) News Headlines

Recent NTT DOCOMO Inc (DCM) News

Similar Companies to NTT DOCOMO Inc (DCM) 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	--	--	--

NTT DOCOMO Inc (DCM) Exchange: NYSE