Deutsche Wohnen SE (DTCWY) Stock

Data as of May 6, 2024

$9.37 ($0.00) 0.00%

Deutsche Wohnen SE - Daily Information

Click for more stock information on Deutsche Wohnen SE.

Daily Information	Data
Date	May 6, 2024
Open	$9.37
Previous Close	$9.37
High	$9.37
Low	$9.37
Adjusted Open	$9.37
Previous Adjusted Close	$9.37
Adjusted High	$9.37
Adjusted Low	$9.37

About Deutsche Wohnen SE (DTCWY)

Deutsche Wohnen SE ADR

Invest in Deutsche Wohnen SE (DTCWY)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

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

Historical Stock Data for Deutsche Wohnen SE (DTCWY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$9.37	$9.37	$9.37	$9.37	$9.37	2
2024-04-11	$9.37	$9.37	$9.37	$9.37	$9.37	5
2024-04-10	$9.37	$9.37	$9.37	$9.37	$9.37	651
2024-04-09	$9.87	$9.87	$9.87	$9.87	$9.87	0
2024-04-08	$9.87	$9.87	$9.87	$9.87	$9.87	3
2024-04-05	$9.87	$9.87	$9.87	$9.87	$9.87	100
2024-04-04	$10.18	$10.18	$10.18	$10.18	$10.18	1
2024-04-03	$10.18	$10.18	$10.18	$10.18	$10.18	62
2024-04-02	$10.18	$10.18	$10.18	$10.18	$10.18	1
2024-04-01	$10.18	$10.18	$10.18	$10.18	$10.18	1
2024-03-28	$10.18	$10.18	$10.18	$10.18	$10.18	500
2024-03-27	$10.06	$10.06	$10.06	$10.06	$10.06	1,200
2024-03-26	$10.04	$10.04	$10.04	$10.04	$10.04	122
2024-03-25	$9.72	$9.72	$9.72	$9.72	$9.72	127
2024-03-22	$9.84	$9.84	$9.84	$9.84	$9.84	0
2024-03-21	$9.96	$9.96	$9.84	$9.84	$9.84	302
2024-03-20	$9.60	$9.60	$9.60	$9.60	$9.60	500
2024-03-19	$9.71	$9.71	$9.71	$9.71	$9.71	390
2024-03-18	$9.70	$9.70	$9.70	$9.70	$9.70	15
2024-03-15	$9.91	$9.91	$9.70	$9.70	$9.70	1,063
2024-03-14	$10.02	$10.02	$10.02	$10.02	$10.02	99
2024-03-13	$10.49	$10.49	$10.49	$10.49	$10.49	21
2024-03-12	$10.49	$10.49	$10.49	$10.49	$10.49	1
2024-03-11	$10.49	$10.49	$10.49	$10.49	$10.49	1
2024-03-08	$10.49	$10.49	$10.49	$10.49	$10.49	100
2024-03-07	$10.38	$10.38	$10.38	$10.38	$10.38	0
2024-03-06	$10.38	$10.38	$10.38	$10.38	$10.38	0
2024-03-05	$10.38	$10.38	$10.38	$10.38	$10.38	0
2024-03-04	$10.38	$10.38	$10.38	$10.38	$10.38	98
2024-03-01	$10.38	$10.38	$10.38	$10.38	$10.38	186
2024-02-29	$10.35	$10.35	$10.35	$10.35	$10.35	1
2024-02-28	$10.35	$10.35	$10.35	$10.35	$10.35	134
2024-02-27	$10.35	$10.35	$10.35	$10.35	$10.35	107
2024-02-26	$10.55	$10.55	$10.55	$10.55	$10.55	1
2024-02-23	$10.55	$10.55	$10.55	$10.55	$10.55	0
2024-02-22	$10.55	$10.55	$10.55	$10.55	$10.55	133
2024-02-21	$10.63	$10.63	$10.63	$10.63	$10.63	0
2024-02-20	$10.63	$10.63	$10.63	$10.63	$10.63	4
2024-02-16	$10.63	$10.63	$10.63	$10.63	$10.63	4
2024-02-15	$10.63	$10.63	$10.63	$10.63	$10.63	134
2024-02-14	$10.63	$10.63	$10.63	$10.63	$10.63	311
2024-02-13	$10.93	$10.93	$10.93	$10.93	$10.93	46
2024-02-12	$10.93	$10.93	$10.93	$10.93	$10.93	22
2024-02-09	$10.91	$10.93	$10.91	$10.93	$10.93	585
2024-02-08	$10.98	$10.98	$10.98	$10.98	$10.98	152
2024-02-07	$11.90	$11.90	$11.90	$11.90	$11.90	0
2024-02-06	$11.90	$11.90	$11.90	$11.90	$11.90	1
2024-02-05	$11.90	$11.90	$11.90	$11.90	$11.90	37
2024-02-02	$11.90	$11.90	$11.90	$11.90	$11.90	3,000
2024-02-01	$11.55	$11.55	$11.55	$11.55	$11.55	0
2024-01-31	$11.55	$11.55	$11.55	$11.55	$11.55	0
2024-01-30	$11.55	$11.55	$11.55	$11.55	$11.55	55
2024-01-29	$11.55	$11.55	$11.55	$11.55	$11.55	0
2024-01-26	$11.55	$11.55	$11.55	$11.55	$11.55	0
2024-01-25	$11.55	$11.55	$11.55	$11.55	$11.55	0
2024-01-24	$11.55	$11.55	$11.55	$11.55	$11.55	27
2024-01-23	$11.55	$11.55	$11.55	$11.55	$11.55	77
2024-01-22	$11.55	$11.55	$11.55	$11.55	$11.55	1
2024-01-19	$11.55	$11.55	$11.55	$11.55	$11.55	237
2024-01-18	$11.50	$11.50	$11.50	$11.50	$11.50	0
2024-01-17	$11.50	$11.50	$11.50	$11.50	$11.50	473
2024-01-16	$12.21	$12.21	$12.21	$12.21	$12.21	130
2024-01-12	$12.21	$12.21	$12.21	$12.21	$12.21	65
2024-01-11	$12.21	$12.21	$12.21	$12.21	$12.21	196
2024-01-10	$12.32	$12.32	$12.32	$12.32	$12.32	0
2024-01-09	$12.32	$12.32	$12.32	$12.32	$12.32	23
2024-01-08	$12.32	$12.32	$12.32	$12.32	$12.32	1
2024-01-05	$12.32	$12.32	$12.32	$12.32	$12.32	106
2024-01-04	$12.32	$12.32	$12.32	$12.32	$12.32	0
2024-01-03	$12.32	$12.32	$12.32	$12.32	$12.32	106
2024-01-02	$13.00	$13.00	$13.00	$13.00	$13.00	53
2023-12-29	$13.00	$13.00	$13.00	$13.00	$13.00	152
2023-12-28	$12.88	$12.88	$12.88	$12.88	$12.88	13
2023-12-27	$12.88	$12.88	$12.88	$12.88	$12.88	4
2023-12-26	$12.88	$12.88	$12.88	$12.88	$12.88	340
2023-12-22	$12.86	$12.86	$12.86	$12.86	$12.86	0
2023-12-21	$12.86	$12.86	$12.86	$12.86	$12.86	1,907
2023-12-20	$12.53	$12.53	$12.53	$12.53	$12.53	5
2023-12-19	$12.53	$12.53	$12.53	$12.53	$12.53	0
2023-12-18	$12.53	$12.53	$12.53	$12.53	$12.53	172
2023-12-15	$12.47	$12.47	$12.38	$12.38	$12.38	267
2023-12-14	$11.85	$11.85	$11.85	$11.85	$11.85	18
2023-12-13	$11.85	$11.85	$11.85	$11.85	$11.85	0
2023-12-12	$11.85	$11.85	$11.85	$11.85	$11.85	262
2023-12-11	$11.85	$11.85	$11.85	$11.85	$11.85	0
2023-12-08	$11.56	$11.85	$11.56	$11.85	$11.85	200
2023-12-07	$12.13	$12.13	$12.13	$12.13	$12.13	2
2023-12-06	$12.13	$12.13	$12.13	$12.13	$12.13	1,000
2023-12-05	$12.01	$12.01	$12.01	$12.01	$12.01	21
2023-12-04	$12.01	$12.01	$12.01	$12.01	$12.01	127
2023-12-01	$11.90	$11.90	$11.90	$11.90	$11.90	70
2023-11-30	$11.90	$11.90	$11.90	$11.90	$11.90	333
2023-11-29	$11.69	$11.69	$11.69	$11.69	$11.69	18
2023-11-28	$12.04	$12.04	$11.69	$11.69	$11.69	8,890
2023-11-27	$11.48	$11.48	$11.48	$11.48	$11.48	10
2023-11-24	$11.48	$11.48	$11.48	$11.48	$11.48	0
2023-11-22	$11.48	$11.48	$11.48	$11.48	$11.48	0
2023-11-21	$11.48	$11.48	$11.48	$11.48	$11.48	1
2023-11-20	$11.48	$11.48	$11.48	$11.48	$11.48	0
2023-11-17	$11.48	$11.48	$11.48	$11.48	$11.48	0
2023-11-16	$11.48	$11.48	$11.48	$11.48	$11.48	65
2023-11-15	$11.48	$11.48	$11.48	$11.48	$11.48	102
2023-11-14	$12.00	$12.00	$12.00	$12.00	$12.00	167
2023-11-13	$11.45	$11.45	$11.45	$11.45	$11.45	107
2023-11-10	$11.45	$11.45	$11.45	$11.45	$11.45	14
2023-11-09	$11.45	$11.45	$11.45	$11.45	$11.45	60
2023-11-08	$11.45	$11.45	$11.45	$11.45	$11.45	3
2023-11-07	$11.45	$11.45	$11.45	$11.45	$11.45	19
2023-11-06	$11.45	$11.45	$11.45	$11.45	$11.45	51
2023-11-03	$11.45	$11.45	$11.45	$11.45	$11.45	0
2023-11-02	$11.10	$11.45	$11.10	$11.45	$11.45	780
2023-11-01	$10.15	$10.15	$10.15	$10.15	$10.15	0
2023-10-31	$10.15	$10.15	$10.15	$10.15	$10.15	0
2023-10-30	$10.15	$10.15	$10.15	$10.15	$10.15	6
2023-10-27	$10.15	$10.15	$10.15	$10.15	$10.15	101
2023-10-26	$10.15	$10.15	$10.15	$10.15	$10.15	17
2023-10-25	$10.15	$10.15	$10.15	$10.15	$10.15	522
2023-10-24	$10.61	$10.61	$10.61	$10.61	$10.61	133
2023-10-23	$10.10	$10.10	$10.10	$10.10	$10.10	162
2023-10-20	$10.69	$10.69	$10.69	$10.69	$10.69	0
2023-10-19	$10.69	$10.69	$10.69	$10.69	$10.69	19
2023-10-18	$10.69	$10.69	$10.69	$10.69	$10.69	0
2023-10-17	$10.69	$10.69	$10.69	$10.69	$10.69	1
2023-10-16	$10.69	$10.69	$10.69	$10.69	$10.69	0
2023-10-13	$10.69	$10.69	$10.69	$10.69	$10.69	318
2023-10-12	$11.01	$11.01	$11.01	$11.01	$11.01	323
2023-10-11	$11.32	$11.32	$11.32	$11.32	$11.32	46
2023-10-10	$11.32	$11.32	$11.32	$11.32	$11.32	0
2023-10-09	$11.32	$11.32	$11.32	$11.32	$11.32	0
2023-10-06	$11.32	$11.32	$11.32	$11.32	$11.32	0
2023-10-05	$11.32	$11.32	$11.32	$11.32	$11.32	0
2023-10-04	$11.32	$11.32	$11.32	$11.32	$11.32	2
2023-10-03	$11.32	$11.32	$11.32	$11.32	$11.32	129
2023-10-02	$11.32	$11.32	$11.32	$11.32	$11.32	107
2023-09-29	$11.32	$11.32	$11.32	$11.32	$11.32	652
2023-09-28	$12.41	$12.41	$12.41	$12.41	$12.41	12
2023-09-27	$12.41	$12.41	$12.41	$12.41	$12.41	7
2023-09-26	$12.41	$12.41	$12.41	$12.41	$12.41	0
2023-09-25	$12.41	$12.41	$12.41	$12.41	$12.41	0
2023-09-22	$12.41	$12.41	$12.41	$12.41	$12.41	149
2023-09-21	$12.41	$12.41	$12.41	$12.41	$12.41	27
2023-09-20	$12.41	$12.41	$12.41	$12.41	$12.41	225
2023-09-19	$12.07	$12.07	$12.05	$12.05	$12.05	1,125
2023-09-18	$11.34	$11.34	$11.34	$11.34	$11.34	0
2023-09-15	$11.34	$11.34	$11.34	$11.34	$11.34	292
2023-09-14	$11.32	$11.32	$11.32	$11.32	$11.32	188
2023-09-13	$11.23	$11.23	$11.23	$11.23	$11.23	0
2023-09-12	$11.23	$11.23	$11.23	$11.23	$11.23	2
2023-09-11	$11.23	$11.23	$11.23	$11.23	$11.23	66
2023-09-08	$11.23	$11.23	$11.23	$11.23	$11.23	55
2023-09-07	$11.23	$11.23	$11.23	$11.23	$11.23	7
2023-09-06	$11.23	$11.23	$11.23	$11.23	$11.23	2
2023-09-05	$11.23	$11.23	$11.23	$11.23	$11.23	0
2023-09-01	$11.23	$11.23	$11.23	$11.23	$11.23	0
2023-08-31	$11.23	$11.23	$11.23	$11.23	$11.23	0
2023-08-30	$11.23	$11.23	$11.23	$11.23	$11.23	133
2023-08-29	$10.92	$10.92	$10.92	$10.92	$10.92	4
2023-08-28	$10.92	$10.92	$10.92	$10.92	$10.92	16
2023-08-25	$10.92	$10.92	$10.92	$10.92	$10.92	0
2023-08-24	$10.92	$10.92	$10.92	$10.92	$10.92	8
2023-08-23	$10.92	$10.92	$10.92	$10.92	$10.92	0
2023-08-22	$10.92	$10.92	$10.92	$10.92	$10.92	2
2023-08-21	$10.91	$10.92	$10.91	$10.92	$10.92	3,884
2023-08-18	$11.10	$11.10	$11.10	$11.10	$11.10	0
2023-08-17	$11.10	$11.10	$11.10	$11.10	$11.10	17
2023-08-16	$11.58	$11.58	$11.10	$11.10	$11.10	350
2023-08-15	$12.27	$12.27	$12.27	$12.27	$12.27	1
2023-08-14	$12.27	$12.27	$12.27	$12.27	$12.27	112
2023-08-11	$12.27	$12.27	$12.27	$12.27	$12.27	0
2023-08-10	$12.27	$12.27	$12.27	$12.27	$12.27	202
2023-08-09	$11.77	$11.77	$11.77	$11.77	$11.77	2,711
2023-08-08	$12.16	$12.16	$12.16	$12.16	$12.16	0
2023-08-07	$12.16	$12.16	$12.16	$12.16	$12.16	0
2023-08-04	$12.16	$12.16	$12.16	$12.16	$12.16	6
2023-08-03	$12.16	$12.16	$12.16	$12.16	$12.16	1
2023-08-02	$12.10	$12.16	$12.10	$12.16	$12.16	345
2023-08-01	$12.10	$12.10	$12.10	$12.10	$12.10	130
2023-07-31	$12.06	$12.06	$12.06	$12.06	$12.06	0
2023-07-28	$12.06	$12.06	$12.06	$12.06	$12.06	0
2023-07-27	$12.06	$12.06	$12.06	$12.06	$12.06	0
2023-07-26	$12.06	$12.06	$12.06	$12.06	$12.06	12
2023-07-25	$12.06	$12.06	$12.06	$12.06	$12.06	290
2023-07-24	$12.54	$12.54	$12.54	$12.54	$12.54	32
2023-07-21	$12.54	$12.54	$12.54	$12.54	$12.54	140
2023-07-20	$12.45	$12.45	$12.45	$12.45	$12.45	3,012
2023-07-19	$12.48	$12.48	$12.48	$12.48	$12.48	106
2023-07-18	$11.94	$11.94	$11.94	$11.94	$11.94	182
2023-07-17	$11.94	$11.94	$11.94	$11.94	$11.94	450
2023-07-14	$11.82	$11.82	$11.82	$11.82	$11.82	103
2023-07-13	$11.82	$11.82	$11.82	$11.82	$11.82	101
2023-07-12	$11.65	$11.70	$11.58	$11.70	$11.70	6,216
2023-07-11	$11.16	$11.16	$11.16	$11.16	$11.16	225
2023-07-10	$11.59	$11.59	$11.59	$11.59	$11.59	0
2023-07-07	$11.59	$11.59	$11.59	$11.59	$11.59	18
2023-07-06	$11.77	$11.77	$11.53	$11.59	$11.59	8,427
2023-07-05	$12.13	$12.47	$12.05	$12.05	$12.05	359
2023-07-03	$11.63	$11.63	$11.63	$11.63	$11.63	169
2023-06-30	$11.27	$11.27	$11.27	$11.27	$11.27	107
2023-06-29	$11.90	$11.90	$11.90	$11.90	$11.90	30
2023-06-28	$11.90	$11.90	$11.90	$11.90	$11.90	0
2023-06-27	$11.90	$11.90	$11.90	$11.90	$11.90	0
2023-06-26	$11.90	$11.90	$11.90	$11.90	$11.90	5
2023-06-23	$11.90	$11.90	$11.90	$11.90	$11.90	3
2023-06-22	$11.90	$11.90	$11.90	$11.90	$11.90	27
2023-06-21	$11.90	$11.90	$11.90	$11.90	$11.90	98
2023-06-20	$11.90	$11.90	$11.90	$11.90	$11.90	106
2023-06-16	$11.81	$11.81	$11.81	$11.81	$11.81	1
2023-06-15	$11.81	$11.81	$11.81	$11.81	$11.81	0
2023-06-14	$11.81	$11.81	$11.81	$11.81	$11.79	111
2023-06-13	$11.33	$11.33	$11.33	$11.33	$11.31	11
2023-06-12	$11.33	$11.33	$11.33	$11.33	$11.31	552
2023-06-09	$11.20	$11.20	$11.20	$11.20	$11.17	23
2023-06-08	$11.26	$11.26	$11.00	$11.20	$11.17	2,953
2023-06-07	$10.68	$10.68	$10.68	$10.68	$10.66	0
2023-06-06	$10.68	$10.68	$10.68	$10.68	$10.66	152
2023-06-05	$10.43	$10.43	$10.43	$10.43	$10.41	42
2023-06-02	$10.43	$10.43	$10.43	$10.43	$10.41	158
2023-06-01	$9.95	$9.95	$9.95	$9.95	$9.95	58
2023-05-31	$9.95	$9.95	$9.95	$9.95	$9.95	58
2023-05-30	$9.94	$9.95	$9.94	$9.95	$9.95	692
2023-05-26	$10.44	$10.44	$10.44	$10.44	$10.44	53
2023-05-25	$10.44	$10.44	$10.44	$10.44	$10.44	34
2023-05-24	$10.39	$10.44	$10.39	$10.44	$10.44	515
2023-05-23	$10.66	$10.66	$10.66	$10.66	$10.66	4
2023-05-22	$10.66	$10.66	$10.66	$10.66	$10.66	8
2023-05-19	$10.66	$10.66	$10.66	$10.66	$10.66	1,009
2023-05-18	$10.26	$10.26	$10.26	$10.26	$10.26	202
2023-05-17	$10.44	$10.44	$10.44	$10.44	$10.44	143
2023-05-16	$10.44	$10.44	$10.44	$10.44	$10.44	493
2023-05-15	$10.36	$10.42	$10.36	$10.42	$10.42	449
2023-05-12	$10.61	$10.61	$10.61	$10.61	$10.61	160
2023-05-11	$10.61	$10.61	$10.61	$10.61	$10.61	2
2023-05-10	$10.61	$10.61	$10.61	$10.61	$10.61	352
2023-05-09	$10.27	$10.27	$10.27	$10.27	$10.27	146
2023-05-08	$10.47	$10.48	$10.47	$10.48	$10.48	1,028
2023-05-05	$10.57	$10.57	$10.57	$10.57	$10.57	61
2023-05-04	$10.57	$10.57	$10.57	$10.57	$10.57	146
2023-05-03	$10.86	$10.86	$10.86	$10.86	$10.86	295
2023-05-02	$10.90	$11.44	$10.90	$11.20	$11.20	359
2023-05-01	$11.48	$11.48	$11.48	$11.48	$11.48	216
2023-04-28	$11.48	$11.48	$11.48	$11.48	$11.48	47
2023-04-27	$11.74	$11.74	$11.04	$11.48	$11.48	2,368
2023-04-26	$11.01	$11.01	$10.83	$10.96	$10.96	887
2023-04-25	$10.79	$10.79	$10.79	$10.79	$10.79	883
2023-04-24	$11.09	$11.09	$11.09	$11.09	$11.09	205
2023-04-21	$11.02	$11.02	$10.99	$10.99	$10.99	3,639
2023-04-20	$10.86	$10.86	$10.86	$10.86	$10.86	175
2023-04-19	$11.28	$11.28	$11.28	$11.28	$11.28	238
2023-04-18	$10.99	$10.99	$10.99	$10.99	$10.99	151
2023-04-17	$10.99	$10.99	$10.99	$10.99	$10.99	142
2023-04-14	$10.99	$10.99	$10.99	$10.99	$10.99	164
2023-04-13	$10.76	$10.76	$10.76	$10.76	$10.76	100
2023-04-12	$10.97	$10.97	$10.77	$10.77	$10.77	700
2023-04-11	$10.46	$10.46	$10.46	$10.46	$10.46	768
2023-04-10	$9.70	$9.70	$9.70	$9.70	$9.70	532
2023-04-06	$10.11	$10.11	$9.95	$9.95	$9.95	1,403
2023-04-05	$9.72	$9.72	$9.72	$9.72	$9.72	21
2023-04-04	$9.59	$9.72	$9.59	$9.72	$9.72	3,749
2023-04-03	$9.67	$9.67	$9.66	$9.67	$9.67	1,944
2023-03-31	$9.90	$9.96	$9.68	$9.68	$9.68	1,966
2023-03-30	$9.13	$9.13	$9.13	$9.13	$9.13	0
2023-03-29	$9.16	$9.16	$9.13	$9.13	$9.13	2,292
2023-03-28	$9.13	$9.13	$8.88	$9.06	$9.06	2,176
2023-03-27	$9.25	$9.26	$9.25	$9.26	$9.26	248
2023-03-24	$9.32	$9.46	$9.32	$9.46	$9.46	3,491
2023-03-23	$9.79	$9.79	$9.67	$9.67	$9.67	2,740
2023-03-22	$9.70	$9.70	$9.63	$9.63	$9.63	446
2023-03-21	$9.97	$9.97	$9.97	$9.97	$9.97	154
2023-03-20	$9.97	$9.97	$9.97	$9.97	$9.97	507
2023-03-17	$10.17	$10.17	$9.86	$10.01	$10.01	6,820
2023-03-16	$10.65	$10.65	$10.65	$10.65	$10.65	1,868
2023-03-15	$10.92	$11.02	$10.92	$11.02	$11.02	1,990
2023-03-14	$11.11	$11.25	$11.11	$11.25	$11.25	1,386
2023-03-13	$10.87	$11.09	$10.87	$11.03	$11.03	1,677
2023-03-10	$10.94	$10.94	$10.86	$10.86	$10.86	848
2023-03-09	$11.39	$11.39	$11.39	$11.39	$11.39	345
2023-03-08	$11.27	$11.53	$11.27	$11.53	$11.53	826
2023-03-07	$11.73	$11.73	$11.68	$11.68	$11.68	1,278
2023-03-06	$12.30	$12.30	$11.96	$12.11	$12.11	5,552
2023-03-03	$11.32	$11.32	$11.32	$11.32	$11.32	189
2023-03-02	$11.07	$11.18	$11.07	$11.18	$11.18	3,858
2023-03-01	$11.16	$11.16	$11.16	$11.16	$11.16	621
2023-02-28	$11.35	$11.54	$11.29	$11.54	$11.54	2,124
2023-02-27	$11.49	$11.70	$11.40	$11.70	$11.70	2,257
2023-02-24	$11.67	$11.67	$11.34	$11.34	$11.34	1,141
2023-02-23	$11.86	$11.94	$11.84	$11.94	$11.94	1,860
2023-02-22	$11.69	$11.69	$11.69	$11.69	$11.69	1,116
2023-02-21	$11.59	$11.92	$11.59	$11.67	$11.67	4,496
2023-02-17	$12.08	$12.08	$11.71	$11.77	$11.77	1,725
2023-02-16	$11.78	$11.78	$11.52	$11.52	$11.52	1,864
2023-02-15	$11.63	$11.67	$11.62	$11.62	$11.62	1,205
2023-02-14	$11.95	$12.18	$11.84	$11.94	$11.94	4,584
2023-02-13	$11.96	$11.99	$11.96	$11.99	$11.99	5,175
2023-02-10	$11.88	$11.88	$11.88	$11.88	$11.88	2,594
2023-02-09	$12.14	$12.14	$12.03	$12.03	$12.03	4,426
2023-02-08	$12.01	$12.01	$11.91	$11.91	$11.91	3,461
2023-02-07	$11.76	$12.24	$11.76	$12.24	$12.24	9,040
2023-02-06	$12.06	$12.63	$12.06	$12.09	$12.09	8,281
2023-02-03	$12.42	$12.48	$12.41	$12.48	$12.48	4,833
2023-02-02	$12.57	$12.64	$12.57	$12.64	$12.64	4,950
2023-02-01	$11.81	$12.56	$11.81	$12.56	$12.56	3,189
2023-01-31	$11.64	$11.64	$11.59	$11.62	$11.62	21,679
2023-01-30	$11.80	$11.99	$11.80	$11.99	$11.99	1,542
2023-01-27	$11.83	$11.88	$11.83	$11.88	$11.88	6,459
2023-01-26	$11.86	$11.86	$11.86	$11.86	$11.86	1,372
2023-01-25	$11.91	$11.95	$11.91	$11.95	$11.95	1,522
2023-01-24	$12.09	$12.12	$11.98	$11.98	$11.98	8,053
2023-01-23	$12.07	$12.42	$12.07	$12.27	$12.27	2,790
2023-01-20	$11.87	$11.87	$11.87	$11.87	$11.87	2,721
2023-01-19	$12.17	$12.17	$12.11	$12.11	$12.11	5,790
2023-01-18	$12.59	$12.59	$12.30	$12.30	$12.30	3,528
2023-01-17	$12.85	$12.85	$12.85	$12.85	$12.85	233
2023-01-13	$12.54	$12.54	$12.39	$12.40	$12.40	2,288
2023-01-12	$12.27	$12.52	$12.27	$12.52	$12.52	3,891
2023-01-11	$11.77	$12.36	$11.77	$12.16	$12.16	51,473
2023-01-10	$11.29	$11.50	$11.28	$11.50	$11.50	1,847
2023-01-09	$11.32	$11.33	$11.29	$11.29	$11.29	11,953
2023-01-06	$10.90	$11.14	$10.90	$11.14	$11.14	3,094
2023-01-05	$10.92	$11.17	$10.87	$10.95	$10.95	1,554
2023-01-04	$11.17	$11.17	$10.88	$10.88	$10.88	7,343
2023-01-03	$10.81	$10.81	$10.78	$10.78	$10.78	4,912
2022-12-30	$10.46	$10.86	$10.44	$10.86	$10.86	6,410
2022-12-29	$10.63	$10.63	$10.58	$10.58	$10.58	2,933
2022-12-28	$10.41	$10.43	$10.26	$10.26	$10.26	20,233
2022-12-27	$10.30	$10.93	$10.29	$10.42	$10.42	2,534
2022-12-23	$10.35	$10.96	$10.35	$10.96	$10.96	4,362
2022-12-22	$10.36	$10.83	$10.11	$10.11	$10.11	2,339
2022-12-21	$10.11	$10.43	$10.10	$10.43	$10.43	11,238
2022-12-20	$9.90	$10.38	$9.72	$9.72	$9.72	33,041
2022-12-19	$10.21	$10.34	$10.11	$10.34	$10.34	31,519
2022-12-16	$10.24	$10.49	$10.24	$10.29	$10.29	16,968
2022-12-15	$11.04	$11.12	$10.82	$10.82	$10.82	9,311
2022-12-14	$10.95	$10.95	$10.95	$10.95	$10.95	166
2022-12-13	$11.25	$11.43	$10.95	$10.95	$10.95	81,138
2022-12-12	$10.65	$10.96	$10.59	$10.59	$10.59	21,288
2022-12-09	$10.94	$10.98	$10.79	$10.79	$10.79	15,873
2022-12-08	$10.85	$11.08	$10.75	$11.08	$11.08	11,332
2022-12-07	$10.76	$10.76	$10.58	$10.58	$10.58	88,541
2022-12-06	$10.64	$10.70	$10.46	$10.47	$10.47	66,840
2022-12-05	$10.93	$10.93	$10.60	$10.69	$10.69	9,405
2022-12-02	$10.86	$10.91	$10.76	$10.91	$10.91	14,883
2022-12-01	$10.92	$10.96	$10.59	$10.59	$10.59	7,204
2022-11-30	$10.62	$10.64	$10.51	$10.51	$10.51	93,261
2022-11-29	$11.01	$11.04	$10.92	$10.92	$10.92	18,447
2022-11-28	$10.74	$10.74	$10.74	$10.74	$10.74	37
2022-11-25	$10.74	$10.74	$10.74	$10.74	$10.74	120
2022-11-23	$10.74	$10.74	$10.74	$10.74	$10.74	199
2022-11-22	$10.90	$10.90	$10.90	$10.90	$10.90	48
2022-11-21	$11.03	$11.03	$10.90	$10.90	$10.90	626
2022-11-18	$11.21	$11.22	$11.11	$11.11	$11.11	11,630
2022-11-17	$11.73	$11.73	$11.73	$11.73	$11.73	9
2022-11-16	$11.73	$11.73	$11.73	$11.73	$11.73	70
2022-11-15	$11.50	$11.77	$11.50	$11.73	$11.73	679
2022-11-14	$11.75	$11.75	$11.75	$11.75	$11.75	194
2022-11-11	$11.42	$11.52	$11.41	$11.52	$11.52	801
2022-11-10	$10.76	$10.76	$10.76	$10.76	$10.76	313
2022-11-09	$10.35	$10.35	$10.35	$10.35	$10.35	0
2022-11-08	$10.35	$10.35	$10.35	$10.35	$10.35	1,393
2022-11-07	$10.15	$10.58	$10.15	$10.58	$10.58	1,505
2022-11-04	$10.18	$10.43	$9.93	$9.93	$9.93	3,299
2022-11-03	$9.55	$9.55	$9.55	$9.55	$9.55	984
2022-11-02	$9.84	$9.84	$9.76	$9.76	$9.76	947
2022-11-01	$10.36	$10.36	$10.36	$10.36	$10.36	229
2022-10-31	$9.92	$9.92	$9.92	$9.92	$9.92	203
2022-10-28	$10.27	$10.27	$10.27	$10.27	$10.27	79
2022-10-27	$10.27	$10.27	$10.27	$10.27	$10.27	377
2022-10-26	$9.65	$9.65	$9.65	$9.65	$9.65	13
2022-10-25	$9.65	$9.65	$9.65	$9.65	$9.65	618
2022-10-24	$9.61	$9.61	$9.46	$9.46	$9.46	499
2022-10-21	$9.71	$9.71	$9.50	$9.65	$9.65	1,820
2022-10-20	$9.32	$9.32	$9.32	$9.32	$9.32	1,322
2022-10-19	$9.09	$9.09	$9.09	$9.09	$9.09	251
2022-10-18	$9.26	$9.26	$9.26	$9.26	$9.26	398
2022-10-17	$9.24	$9.24	$9.24	$9.24	$9.24	829
2022-10-14	$8.81	$8.82	$8.63	$8.63	$8.63	998
2022-10-13	$8.27	$8.36	$8.26	$8.28	$8.28	6,285
2022-10-12	$8.15	$8.15	$8.15	$8.15	$8.15	1,449
2022-10-11	$8.51	$8.51	$8.27	$8.27	$8.27	565
2022-10-10	$8.70	$8.70	$8.58	$8.58	$8.58	930
2022-10-07	$8.82	$8.82	$8.78	$8.78	$8.78	1,189
2022-10-06	$9.25	$9.25	$9.15	$9.15	$9.15	1,421
2022-10-05	$9.45	$9.45	$9.45	$9.45	$9.45	953
2022-10-04	$10.03	$10.03	$9.92	$9.92	$9.92	1,091
2022-10-03	$9.69	$9.69	$9.69	$9.69	$9.69	657
2022-09-30	$9.47	$9.48	$9.41	$9.48	$9.48	697
2022-09-29	$9.24	$9.24	$9.24	$9.24	$9.24	408
2022-09-28	$8.61	$9.24	$8.61	$9.24	$9.24	2,253
2022-09-27	$8.68	$8.68	$8.56	$8.66	$8.66	3,356
2022-09-26	$9.02	$9.02	$8.77	$8.78	$8.78	1,548
2022-09-23	$9.21	$9.21	$9.04	$9.16	$9.16	3,531
2022-09-22	$9.62	$9.62	$9.62	$9.62	$9.62	880
2022-09-21	$9.69	$10.18	$9.68	$9.68	$9.68	1,543
2022-09-20	$9.96	$10.05	$9.96	$10.05	$10.05	906
2022-09-19	$10.29	$10.38	$10.19	$10.34	$10.34	10,957
2022-09-16	$10.25	$10.73	$10.25	$10.28	$10.28	882
2022-09-15	$10.16	$10.16	$10.16	$10.16	$10.16	469
2022-09-14	$10.65	$10.65	$10.65	$10.65	$10.65	15
2022-09-13	$10.87	$10.87	$10.65	$10.65	$10.65	432
2022-09-12	$11.56	$11.56	$11.56	$11.56	$11.56	602
2022-09-09	$11.45	$11.45	$11.45	$11.45	$11.45	274
2022-09-08	$10.99	$11.45	$10.99	$11.45	$11.45	1,674
2022-09-07	$11.09	$11.09	$11.09	$11.09	$11.09	27
2022-09-06	$11.09	$11.09	$11.09	$11.09	$11.09	109
2022-09-02	$11.38	$11.84	$11.09	$11.09	$11.09	6,858
2022-09-01	$11.03	$11.07	$11.02	$11.07	$11.07	3,129
2022-08-31	$11.31	$11.31	$11.29	$11.30	$11.30	2,501
2022-08-30	$11.15	$11.15	$11.14	$11.14	$11.14	925
2022-08-29	$11.13	$11.18	$11.13	$11.18	$11.18	363
2022-08-26	$11.52	$11.52	$11.52	$11.52	$11.52	1,727
2022-08-25	$11.28	$11.28	$11.28	$11.28	$11.28	36
2022-08-24	$11.28	$11.28	$11.28	$11.28	$11.28	5
2022-08-23	$11.28	$11.28	$11.28	$11.28	$11.28	245
2022-08-22	$11.44	$11.44	$11.44	$11.44	$11.44	1,579
2022-08-19	$11.67	$11.67	$11.67	$11.67	$11.67	150
2022-08-18	$12.00	$12.00	$12.00	$12.00	$12.00	337
2022-08-17	$12.19	$12.19	$12.16	$12.16	$12.16	1,432
2022-08-16	$12.58	$12.58	$12.58	$12.58	$12.58	165
2022-08-15	$12.90	$12.90	$12.78	$12.78	$12.78	1,677
2022-08-12	$12.90	$12.90	$12.88	$12.88	$12.88	706
2022-08-11	$12.51	$12.51	$12.51	$12.51	$12.51	116
2022-08-10	$12.51	$12.51	$12.51	$12.51	$12.51	1,303
2022-08-09	$11.90	$11.93	$11.90	$11.93	$11.93	1,884
2022-08-08	$12.12	$12.12	$12.12	$12.12	$12.12	664
2022-08-05	$11.81	$11.81	$11.81	$11.81	$11.81	303
2022-08-04	$12.27	$12.27	$12.27	$12.27	$12.27	89
2022-08-03	$12.37	$12.37	$12.27	$12.27	$12.27	576
2022-08-02	$12.33	$12.33	$12.23	$12.23	$12.23	2,974
2022-08-01	$12.20	$12.20	$12.20	$12.20	$12.20	582
2022-07-29	$12.16	$12.17	$12.16	$12.17	$12.17	248
2022-07-28	$12.04	$12.04	$12.04	$12.04	$12.04	641
2022-07-27	$11.52	$11.52	$11.52	$11.52	$11.52	387
2022-07-26	$11.31	$11.31	$11.31	$11.31	$11.31	135
2022-07-25	$11.87	$11.87	$11.87	$11.87	$11.87	272
2022-07-22	$12.20	$12.38	$12.20	$12.38	$12.38	27,501
2022-07-21	$11.57	$11.57	$11.57	$11.57	$11.57	62
2022-07-20	$11.76	$11.76	$11.57	$11.57	$11.57	889
2022-07-19	$11.63	$11.63	$11.48	$11.48	$11.48	1,321
2022-07-18	$11.51	$11.51	$11.33	$11.33	$11.33	690
2022-07-15	$11.06	$11.10	$11.06	$11.10	$11.10	739
2022-07-14	$10.68	$10.68	$10.63	$10.63	$10.63	1,086
2022-07-13	$10.94	$10.99	$10.94	$10.99	$10.99	2,103
2022-07-12	$11.01	$11.08	$10.89	$10.89	$10.89	2,511
2022-07-11	$11.03	$11.03	$10.94	$10.94	$10.94	5,707
2022-07-08	$11.16	$11.16	$11.10	$11.10	$11.10	575
2022-07-07	$11.20	$11.20	$11.20	$11.20	$11.20	608
2022-07-06	$11.13	$11.13	$11.11	$11.11	$11.11	433
2022-07-05	$10.64	$10.64	$10.61	$10.61	$10.61	3,192
2022-07-01	$11.45	$11.45	$11.40	$11.40	$11.40	6,240
2022-06-30	$11.37	$11.42	$11.37	$11.42	$11.42	2,540
2022-06-29	$11.56	$11.56	$11.56	$11.56	$11.56	534
2022-06-28	$11.90	$11.96	$11.86	$11.86	$11.86	8,348
2022-06-27	$11.92	$11.92	$11.89	$11.89	$11.89	2,127
2022-06-24	$11.91	$11.92	$11.91	$11.92	$11.92	653
2022-06-23	$11.46	$11.50	$11.46	$11.49	$11.49	9,633
2022-06-22	$11.70	$11.82	$11.70	$11.82	$11.82	769
2022-06-21	$11.59	$11.60	$11.56	$11.56	$11.56	989
2022-06-17	$11.50	$11.60	$11.50	$11.51	$11.51	21,217
2022-06-16	$10.91	$10.92	$10.88	$10.88	$10.88	2,033
2022-06-15	$11.65	$11.65	$11.41	$11.41	$11.41	2,671
2022-06-14	$11.70	$11.79	$11.60	$11.60	$11.60	3,128
2022-06-13	$11.62	$11.70	$11.54	$11.55	$11.55	2,956
2022-06-10	$12.38	$12.38	$12.22	$12.32	$12.32	1,524
2022-06-09	$12.86	$12.86	$12.62	$12.65	$12.65	13,334
2022-06-08	$13.30	$13.30	$13.25	$13.28	$13.28	6,480
2022-06-07	$13.24	$13.25	$13.24	$13.25	$13.25	980
2022-06-06	$13.40	$13.48	$13.32	$13.32	$13.32	1,361
2022-06-03	$13.21	$13.21	$13.21	$13.21	$13.21	1,000
2022-06-02	$13.40	$13.44	$13.35	$13.39	$13.38	4,088
2022-06-01	$13.50	$13.50	$13.27	$13.41	$13.40	2,253
2022-05-31	$13.51	$14.03	$13.51	$13.64	$13.63	4,007
2022-05-27	$13.63	$13.81	$13.59	$13.64	$13.62	1,238
2022-05-26	$13.27	$13.47	$13.27	$13.47	$13.46	5,603
2022-05-25	$13.33	$13.38	$13.25	$13.25	$13.24	3,220
2022-05-24	$13.53	$13.57	$13.52	$13.56	$13.55	5,378
2022-05-23	$14.03	$14.43	$14.02	$14.31	$14.30	7,821
2022-05-20	$13.84	$13.84	$13.59	$13.59	$13.58	2,472
2022-05-19	$13.66	$14.21	$13.66	$14.21	$14.20	470
2022-05-18	$13.58	$13.58	$13.54	$13.58	$13.57	4,622
2022-05-17	$13.73	$13.85	$13.65	$13.65	$13.64	1,356
2022-05-16	$13.29	$13.98	$13.29	$13.34	$13.33	4,065
2022-05-13	$13.35	$13.39	$13.29	$13.36	$13.34	2,553
2022-05-12	$13.47	$13.48	$13.17	$13.24	$13.22	9,057
2022-05-11	$13.52	$13.70	$13.38	$13.38	$13.37	23,128
2022-05-10	$13.14	$13.23	$13.06	$13.06	$13.05	8,332
2022-05-09	$13.05	$13.06	$12.96	$12.96	$12.94	4,745
2022-05-06	$13.79	$13.91	$13.73	$13.79	$13.78	3,411
2022-05-05	$14.12	$14.17	$13.97	$13.97	$13.96	12,739
2022-05-04	$14.18	$14.20	$14.12	$14.17	$14.16	2,164
2022-05-03	$14.29	$14.44	$14.19	$14.19	$14.18	6,112
2022-05-02	$14.15	$14.42	$14.14	$14.23	$14.22	11,142
2022-04-29	$14.42	$14.58	$14.19	$14.39	$14.37	7,057
2022-04-28	$14.82	$14.88	$14.57	$14.63	$14.62	10,700
2022-04-27	$14.74	$14.76	$14.58	$14.72	$14.71	16,940
2022-04-26	$14.76	$14.99	$14.66	$14.84	$14.83	13,837
2022-04-25	$14.91	$14.91	$14.75	$14.84	$14.83	13,837
2022-04-22	$15.05	$15.05	$14.95	$14.99	$14.97	1,612
2022-04-21	$15.19	$15.29	$14.99	$14.99	$14.98	37,539
2022-04-20	$14.93	$15.04	$14.82	$14.82	$14.81	7,000
2022-04-19	$14.87	$14.94	$14.71	$14.71	$14.70	14,064
2022-04-18	$14.71	$15.08	$14.70	$15.06	$15.05	5,124
2022-04-14	$15.07	$15.07	$14.84	$14.84	$14.83	11,448
2022-04-13	$15.01	$15.01	$14.71	$14.71	$14.70	5,779
2022-04-12	$15.35	$15.36	$15.11	$15.11	$15.10	14,697
2022-04-11	$15.50	$15.67	$15.44	$15.56	$15.55	16,292
2022-04-08	$15.55	$15.67	$15.55	$15.65	$15.63	55,770
2022-04-07	$16.01	$16.01	$15.48	$15.64	$15.62	37,174
2022-04-06	$16.37	$16.42	$16.30	$16.32	$16.30	6,573
2022-04-05	$16.74	$16.76	$16.55	$16.66	$16.64	16,406
2022-04-04	$16.86	$17.00	$16.62	$17.00	$16.98	25,547
2022-04-01	$16.92	$16.92	$16.77	$16.84	$16.82	9,107
2022-03-31	$17.04	$17.14	$16.69	$16.69	$16.67	15,971
2022-03-30	$17.59	$17.67	$17.59	$17.67	$17.65	16,901
2022-03-29	$17.39	$17.90	$17.34	$17.66	$17.64	6,930
2022-03-28	$17.32	$17.68	$17.31	$17.37	$17.35	18,254
2022-03-25	$17.26	$17.94	$17.24	$17.32	$17.30	6,307
2022-03-24	$17.14	$17.19	$17.06	$17.19	$17.17	2,430
2022-03-23	$17.42	$17.90	$17.42	$17.51	$17.49	15,566
2022-03-22	$18.02	$18.14	$18.02	$18.14	$18.12	5,446
2022-03-21	$18.25	$18.25	$17.90	$17.97	$17.95	13,708
2022-03-18	$18.51	$18.82	$18.51	$18.64	$18.62	19,603
2022-03-17	$19.13	$19.20	$19.12	$19.17	$19.15	4,970
2022-03-16	$19.19	$19.31	$19.14	$19.24	$19.22	2,199
2022-03-15	$18.86	$19.04	$18.85	$18.89	$18.87	14,855
2022-03-14	$19.07	$19.75	$19.07	$19.19	$19.17	12,350
2022-03-11	$19.15	$19.16	$18.96	$18.96	$18.94	4,152
2022-03-10	$18.58	$18.77	$18.58	$18.63	$18.61	14,088
2022-03-09	$19.65	$19.65	$19.08	$19.28	$19.26	9,772
2022-03-08	$18.10	$18.31	$18.01	$18.08	$18.06	27,039
2022-03-07	$18.70	$18.70	$18.35	$18.45	$18.43	46,808
2022-03-04	$18.98	$19.02	$18.80	$18.80	$18.78	12,456
2022-03-03	$19.87	$20.42	$19.78	$20.17	$20.15	21,751
2022-03-02	$20.95	$21.01	$20.64	$20.73	$20.71	43,604
2022-03-01	$20.80	$21.43	$20.33	$20.33	$20.31	8,018
2022-02-28	$20.70	$20.83	$20.62	$20.64	$20.62	18,106
2022-02-25	$20.79	$20.90	$20.65	$20.65	$20.63	3,796
2022-02-24	$20.01	$20.12	$19.82	$20.01	$19.99	13,817
2022-02-23	$20.58	$20.63	$20.45	$20.48	$20.46	10,687
2022-02-22	$20.49	$20.50	$20.21	$20.43	$20.41	9,601
2022-02-18	$20.75	$20.75	$20.23	$20.42	$20.40	8,112
2022-02-17	$20.71	$20.71	$20.58	$20.59	$20.57	5,515
2022-02-16	$20.92	$20.93	$20.85	$20.88	$20.85	6,484
2022-02-15	$20.82	$20.82	$20.57	$20.72	$20.70	14,181
2022-02-14	$20.36	$20.41	$20.34	$20.37	$20.35	6,832
2022-02-11	$20.45	$20.48	$20.24	$20.26	$20.24	1,532
2022-02-10	$20.61	$20.69	$20.36	$20.36	$20.34	12,919
2022-02-09	$20.49	$20.55	$20.31	$20.55	$20.53	7,142
2022-02-08	$20.12	$20.18	$20.09	$20.17	$20.15	11,669
2022-02-07	$20.20	$20.37	$20.15	$20.37	$20.35	2,849
2022-02-04	$20.65	$20.75	$20.65	$20.75	$20.73	1,828
2022-02-03	$20.84	$20.86	$20.75	$20.75	$20.73	3,853
2022-02-02	$20.45	$20.53	$20.40	$20.40	$20.38	7,389
2022-02-01	$20.38	$20.53	$20.28	$20.38	$20.36	29,149
2022-01-31	$20.30	$20.51	$20.13	$20.21	$20.19	15,872
2022-01-28	$20.14	$20.14	$19.97	$20.07	$20.05	9,321
2022-01-27	$19.89	$19.95	$19.72	$19.75	$19.73	42,348
2022-01-26	$19.82	$19.84	$19.57	$19.59	$19.57	29,157
2022-01-25	$19.41	$19.74	$19.34	$19.44	$19.42	28,983
2022-01-24	$19.20	$19.45	$19.20	$19.41	$19.39	10,149
2022-01-21	$19.83	$19.90	$19.72	$19.76	$19.74	20,580
2022-01-20	$19.97	$20.15	$19.87	$19.90	$19.88	38,161
2022-01-19	$20.04	$20.13	$19.84	$20.01	$19.99	7,018
2022-01-18	$20.16	$20.20	$20.01	$20.01	$19.99	7,018
2022-01-14	$21.01	$21.03	$20.64	$20.64	$20.62	11,742
2022-01-13	$20.93	$21.03	$20.75	$20.90	$20.88	18,443
2022-01-12	$20.90	$20.90	$20.78	$20.78	$20.76	21,334
2022-01-11	$20.58	$20.61	$20.46	$20.56	$20.54	26,089
2022-01-10	$20.50	$20.59	$20.41	$20.52	$20.50	15,391
2022-01-07	$20.71	$20.71	$20.57	$20.69	$20.67	39,842
2022-01-06	$20.95	$21.03	$20.90	$20.90	$20.88	23,189
2022-01-05	$21.39	$21.42	$21.20	$21.31	$21.29	15,238
2022-01-04	$21.01	$21.43	$21.00	$21.00	$20.98	15,011
2022-01-03	$21.87	$21.87	$21.27	$21.55	$21.53	3,671
2021-12-31	$21.02	$21.52	$20.84	$21.20	$21.18	3,789
2021-12-30	$21.17	$21.17	$20.76	$21.00	$20.98	6,049
2021-12-29	$21.31	$21.34	$20.95	$21.15	$21.13	8,234
2021-12-28	$21.23	$21.37	$21.14	$21.15	$21.13	7,322
2021-12-27	$21.56	$21.56	$21.09	$21.22	$21.19	4,341
2021-12-23	$21.19	$21.27	$20.70	$20.72	$20.70	9,325
2021-12-22	$21.03	$21.05	$20.83	$20.88	$20.86	36,159
2021-12-21	$20.93	$21.64	$20.87	$20.87	$20.85	37,387
2021-12-20	$21.43	$21.54	$21.11	$21.25	$21.22	6,164
2021-12-17	$22.10	$22.10	$21.55	$21.55	$21.53	8,084
2021-12-16	$21.67	$22.49	$21.60	$21.77	$21.74	31,633
2021-12-15	$21.80	$22.00	$21.50	$21.55	$21.53	10,768
2021-12-14	$21.88	$22.21	$21.88	$21.98	$21.95	40,437
2021-12-13	$22.34	$23.31	$22.11	$22.11	$22.09	19,522
2021-12-10	$22.15	$22.74	$22.15	$22.26	$22.24	22,108
2021-12-09	$22.30	$22.58	$22.12	$22.14	$22.12	5,727
2021-12-08	$22.43	$22.77	$22.31	$22.45	$22.43	22,491
2021-12-07	$22.71	$22.76	$22.50	$22.50	$22.48	19,535
2021-12-06	$22.76	$23.10	$22.50	$22.50	$22.48	15,835
2021-12-03	$22.36	$22.55	$22.26	$22.27	$22.25	18,767
2021-12-02	$22.45	$22.56	$21.97	$22.07	$22.05	126,980
2021-12-01	$22.29	$22.74	$22.28	$22.28	$22.26	83,972
2021-11-30	$22.46	$22.55	$21.78	$22.02	$21.99	369,840
2021-11-29	$23.11	$23.24	$22.76	$23.00	$22.98	53,441
2021-11-26	$23.89	$23.89	$23.26	$23.26	$23.24	6,495
2021-11-24	$24.20	$24.45	$24.10	$24.23	$24.21	19,365
2021-11-23	$24.11	$24.11	$23.69	$23.69	$23.67	21,179
2021-11-22	$24.86	$24.93	$24.49	$24.68	$24.66	11,496
2021-11-19	$25.35	$25.55	$25.19	$25.19	$25.17	29,330
2021-11-18	$25.43	$25.50	$25.18	$25.18	$25.16	35,199
2021-11-17	$25.50	$25.65	$25.23	$25.65	$25.63	15,507
2021-11-16	$25.77	$25.90	$25.53	$25.70	$25.68	36,492
2021-11-15	$25.82	$26.14	$25.52	$25.52	$25.50	16,267
2021-11-12	$25.77	$25.79	$25.53	$25.53	$25.51	38,543
2021-11-11	$25.70	$25.90	$25.53	$25.53	$25.51	42,102
2021-11-10	$26.17	$26.21	$25.68	$25.68	$25.66	15,509
2021-11-09	$26.03	$26.25	$25.87	$25.90	$25.88	60,539
2021-11-08	$26.69	$26.69	$26.31	$26.42	$26.39	26,926
2021-11-05	$26.52	$26.59	$26.36	$26.36	$26.33	16,830
2021-11-04	$26.73	$26.85	$26.27	$26.30	$26.27	27,197
2021-11-03	$26.43	$26.62	$26.17	$26.17	$26.14	60,214
2021-11-02	$25.50	$25.90	$25.48	$25.55	$25.53	31,034
2021-11-01	$25.52	$25.52	$25.07	$25.07	$25.05	60,449
2021-10-29	$26.01	$26.26	$25.30	$25.30	$25.28	5,195
2021-10-28	$27.28	$27.57	$26.76	$27.05	$27.02	5,362
2021-10-27	$29.22	$29.48	$28.60	$29.26	$29.23	7,795
2021-10-26	$30.17	$30.25	$30.05	$30.06	$30.03	3,731
2021-10-25	$30.25	$30.25	$30.00	$30.00	$29.97	1,655
2021-10-22	$30.47	$30.47	$30.47	$30.47	$30.44	270
2021-10-21	$30.80	$30.84	$30.55	$30.84	$30.81	1,687
2021-10-20	$30.61	$30.61	$30.61	$30.61	$30.58	711
2021-10-19	$30.61	$31.15	$30.60	$30.60	$30.57	17,367
2021-10-18	$30.63	$30.63	$30.63	$30.63	$30.60	619
2021-10-15	$30.60	$30.76	$30.45	$30.45	$30.42	4,559
2021-10-14	$30.58	$30.64	$30.57	$30.59	$30.56	14,439
2021-10-13	$30.52	$30.52	$30.52	$30.52	$30.49	2,057
2021-10-12	$30.36	$30.40	$30.36	$30.40	$30.37	518
2021-10-11	$30.49	$30.49	$30.38	$30.38	$30.35	1,138
2021-10-08	$30.61	$30.61	$30.31	$30.50	$30.47	1,707
2021-10-07	$30.49	$30.49	$30.35	$30.35	$30.32	4,828
2021-10-06	$30.34	$30.54	$30.26	$30.48	$30.45	1,483
2021-10-05	$30.65	$30.65	$30.45	$30.45	$30.42	1,562
2021-10-04	$30.57	$30.68	$30.55	$30.55	$30.52	1,262
2021-10-01	$30.60	$30.69	$30.60	$30.69	$30.66	40,384
2021-09-30	$30.45	$30.45	$30.45	$30.45	$30.42	710
2021-09-29	$30.59	$31.21	$30.54	$30.82	$30.79	4,007
2021-09-28	$30.93	$31.12	$30.78	$30.78	$30.75	694
2021-09-27	$30.87	$31.13	$30.87	$31.13	$31.10	605
2021-09-24	$30.80	$31.59	$30.76	$31.38	$31.34	994
2021-09-23	$31.45	$31.45	$31.45	$31.45	$31.42	538
2021-09-22	$30.94	$31.00	$30.78	$30.78	$30.75	43,703
2021-09-21	$31.08	$31.08	$30.78	$30.78	$30.75	734
2021-09-20	$30.98	$30.98	$30.81	$30.81	$30.78	852
2021-09-17	$31.07	$31.07	$31.05	$31.05	$31.02	2,738
2021-09-16	$31.09	$31.09	$30.93	$30.93	$30.90	1,145
2021-09-15	$31.06	$31.06	$31.06	$31.06	$31.03	1,041
2021-09-14	$31.25	$31.56	$31.07	$31.07	$31.04	1,706
2021-09-13	$30.99	$30.99	$30.99	$30.99	$30.96	491
2021-09-10	$30.82	$30.82	$30.82	$30.82	$30.79	1,185
2021-09-09	$31.02	$31.15	$30.92	$31.15	$31.12	2,247
2021-09-08	$30.88	$30.89	$30.77	$30.89	$30.86	784
2021-09-07	$30.94	$31.03	$30.75	$30.75	$30.72	1,376
2021-09-03	$30.99	$31.76	$30.86	$31.76	$31.73	4,813
2021-09-02	$30.99	$30.99	$30.91	$30.91	$30.88	15,354
2021-09-01	$30.97	$31.81	$30.97	$31.81	$31.78	1,005
2021-08-31	$31.00	$31.00	$30.96	$30.97	$30.94	1,206
2021-08-30	$30.88	$30.93	$30.88	$30.93	$30.90	6,713
2021-08-27	$30.85	$30.85	$30.70	$30.70	$30.67	770
2021-08-26	$30.78	$31.00	$30.78	$30.88	$30.85	1,142
2021-08-25	$30.81	$30.81	$30.81	$30.81	$30.78	950
2021-08-24	$30.80	$30.85	$30.76	$30.77	$30.74	10,584
2021-08-23	$30.81	$30.81	$30.81	$30.81	$30.78	422
2021-08-20	$30.91	$31.02	$30.91	$31.02	$30.99	428
2021-08-19	$30.89	$31.40	$30.69	$31.40	$31.36	1,390
2021-08-18	$30.95	$30.95	$30.75	$30.80	$30.77	39,668
2021-08-17	$31.03	$31.48	$31.03	$31.48	$31.44	690
2021-08-16	$31.10	$32.26	$30.94	$31.60	$31.57	3,320
2021-08-13	$32.05	$32.21	$30.95	$30.95	$30.92	2,024
2021-08-12	$30.96	$31.35	$30.80	$30.80	$30.77	15,669
2021-08-11	$30.98	$31.21	$30.77	$30.77	$30.74	3,480
2021-08-10	$32.00	$32.00	$30.88	$31.00	$30.97	5,657
2021-08-09	$31.55	$31.55	$30.84	$31.55	$31.51	1,104
2021-08-06	$31.27	$31.27	$31.27	$31.27	$31.24	234
2021-08-05	$31.20	$31.31	$31.06	$31.07	$31.04	1,517
2021-08-04	$31.14	$31.20	$31.03	$31.03	$31.00	2,312
2021-08-03	$31.69	$31.69	$31.69	$31.69	$31.66	638
2021-08-02	$31.53	$31.53	$31.53	$31.53	$31.49	1,066
2021-07-30	$31.23	$31.34	$31.12	$31.12	$31.09	1,473
2021-07-29	$31.25	$31.25	$31.25	$31.25	$31.22	485
2021-07-28	$30.90	$31.46	$30.86	$31.03	$31.00	38,137
2021-07-27	$30.87	$30.87	$30.40	$30.40	$30.37	1,219
2021-07-26	$30.50	$30.62	$30.31	$30.31	$30.28	4,012
2021-07-23	$30.01	$30.01	$29.80	$29.80	$29.77	5,489
2021-07-22	$30.05	$30.13	$29.75	$30.00	$29.97	1,727
2021-07-21	$30.23	$30.37	$30.15	$30.23	$30.20	4,694
2021-07-20	$30.32	$30.41	$30.31	$30.36	$30.33	1,300
2021-07-19	$30.44	$30.44	$30.43	$30.44	$30.41	968
2021-07-16	$30.46	$30.46	$30.43	$30.43	$30.40	1,178
2021-07-15	$30.41	$30.50	$30.40	$30.50	$30.47	1,835
2021-07-14	$30.41	$30.48	$30.41	$30.43	$30.40	3,091
2021-07-13	$30.21	$30.27	$30.19	$30.21	$30.18	5,985
2021-07-12	$30.54	$30.55	$30.49	$30.54	$30.51	2,069
2021-07-09	$30.52	$30.59	$30.49	$30.54	$30.51	4,203
2021-07-08	$30.50	$30.55	$30.45	$30.47	$30.44	7,184
2021-07-07	$30.45	$30.47	$30.41	$30.45	$30.42	8,968
2021-07-06	$30.49	$30.56	$30.44	$30.51	$30.48	3,614
2021-07-02	$30.50	$30.64	$30.47	$30.64	$30.61	5,021
2021-07-01	$30.57	$30.57	$30.29	$30.39	$30.36	2,141
2021-06-30	$30.59	$30.89	$30.35	$30.35	$30.32	8,298
2021-06-29	$30.72	$30.75	$30.53	$30.53	$30.50	5,838
2021-06-28	$30.64	$31.13	$30.51	$30.70	$30.67	7,089
2021-06-25	$30.71	$30.77	$30.51	$30.51	$30.48	4,082
2021-06-24	$30.71	$30.71	$30.57	$30.57	$30.54	84,102
2021-06-23	$30.81	$30.81	$30.56	$30.66	$30.63	4,597
2021-06-22	$30.69	$30.75	$30.59	$30.73	$30.70	9,523
2021-06-21	$30.68	$30.74	$30.52	$30.57	$30.54	108,900
2021-06-18	$30.56	$31.27	$30.36	$30.36	$30.33	20,661
2021-06-17	$30.91	$30.92	$30.69	$30.71	$30.68	7,960
2021-06-16	$31.40	$31.42	$31.16	$31.20	$31.17	2,176
2021-06-15	$31.37	$32.08	$31.14	$32.08	$32.05	5,669
2021-06-14	$31.36	$31.60	$31.30	$31.37	$31.34	3,696
2021-06-11	$31.32	$31.37	$31.19	$31.21	$31.18	5,899
2021-06-10	$31.23	$31.50	$31.23	$31.27	$31.24	2,091
2021-06-09	$31.20	$31.20	$31.07	$31.13	$31.10	3,578
2021-06-08	$31.13	$31.15	$31.10	$31.14	$31.11	5,447
2021-06-07	$31.19	$31.26	$31.16	$31.26	$31.23	3,252
2021-06-04	$31.12	$31.17	$31.11	$31.11	$31.08	4,836
2021-06-03	$31.05	$31.12	$30.74	$31.04	$31.01	3,819
2021-06-02	$31.19	$31.45	$31.06	$31.45	$31.42	8,509
2021-06-01	$31.89	$32.09	$31.89	$32.09	$31.66	4,091
2021-05-28	$31.69	$31.80	$31.69	$31.80	$31.37	124,236
2021-05-27	$31.77	$31.84	$31.77	$31.79	$31.36	5,475
2021-05-26	$31.91	$31.94	$31.72	$31.74	$31.31	4,333
2021-05-25	$31.90	$31.95	$31.67	$31.71	$31.28	57,947
2021-05-24	$30.35	$30.76	$29.85	$30.60	$30.19	148,617
2021-05-21	$27.42	$28.06	$27.36	$28.06	$27.68	4,837
2021-05-20	$27.40	$28.22	$27.35	$27.80	$27.43	19,337
2021-05-19	$27.33	$27.63	$27.14	$27.40	$27.03	3,204
2021-05-18	$27.03	$28.21	$27.03	$27.80	$27.43	22,469
2021-05-17	$26.65	$27.17	$26.46	$26.48	$26.12	13,276
2021-05-14	$25.87	$26.86	$25.84	$26.86	$26.50	20,481
2021-05-13	$25.70	$26.26	$25.55	$25.69	$25.35	19,242
2021-05-12	$25.63	$25.99	$25.35	$25.97	$25.62	19,145
2021-05-11	$25.75	$26.55	$25.62	$26.21	$25.86	15,139
2021-05-10	$26.13	$27.04	$26.13	$26.36	$26.01	14,796
2021-05-07	$26.01	$26.91	$26.01	$26.72	$26.36	5,864
2021-05-06	$25.87	$26.04	$25.86	$26.04	$25.69	18,335
2021-05-05	$26.73	$26.73	$26.49	$26.51	$26.16	23,090
2021-05-04	$26.73	$26.79	$26.22	$26.64	$26.28	19,155
2021-05-03	$27.35	$27.55	$27.30	$27.44	$27.07	47,883
2021-04-30	$27.28	$27.29	$26.92	$26.92	$26.56	17,981
2021-04-29	$27.26	$27.40	$27.22	$27.32	$26.95	13,713
2021-04-28	$27.21	$27.47	$27.21	$27.43	$27.06	5,929
2021-04-27	$27.24	$27.49	$27.24	$27.47	$27.10	12,076
2021-04-26	$27.17	$27.35	$27.17	$27.26	$26.89	9,459
2021-04-23	$27.39	$27.47	$27.34	$27.46	$27.09	4,257
2021-04-22	$27.56	$27.85	$27.56	$27.85	$27.47	10,762
2021-04-21	$27.49	$27.61	$27.47	$27.47	$27.10	8,983
2021-04-20	$27.43	$27.65	$27.43	$27.60	$27.23	19,919
2021-04-19	$27.02	$27.24	$27.00	$27.22	$26.85	24,074
2021-04-16	$27.31	$27.31	$26.97	$27.04	$26.67	5,907
2021-04-15	$26.62	$26.89	$26.62	$26.74	$26.38	9,888
2021-04-14	$25.89	$26.03	$25.76	$25.95	$25.60	4,395
2021-04-13	$25.01	$25.87	$24.97	$25.25	$24.91	21,500
2021-04-12	$24.77	$24.79	$24.64	$24.78	$24.45	8,630
2021-04-09	$24.58	$24.81	$24.57	$24.72	$24.39	6,565
2021-04-08	$25.03	$25.44	$25.00	$25.15	$24.81	13,834
2021-04-07	$24.70	$24.99	$24.56	$24.67	$24.34	29,992
2021-04-06	$23.91	$24.27	$23.91	$24.12	$23.80	22,211
2021-04-05	$23.13	$24.45	$23.13	$24.45	$24.12	13,565
2021-04-01	$23.67	$23.98	$23.67	$23.90	$23.58	20,659
2021-03-31	$23.20	$23.41	$23.20	$23.30	$22.99	8,141
2021-03-30	$23.35	$23.35	$23.15	$23.18	$22.87	25,227
2021-03-29	$23.21	$23.25	$23.13	$23.23	$22.92	26,379
2021-03-26	$23.74	$23.92	$23.71	$23.84	$23.52	16,126
2021-03-25	$23.14	$23.18	$22.83	$23.00	$22.69	19,670
2021-03-24	$24.06	$24.06	$23.77	$23.80	$23.48	8,525
2021-03-23	$24.51	$24.55	$24.38	$24.39	$24.06	28,065
2021-03-22	$23.65	$24.02	$23.19	$23.97	$23.65	34,659
2021-03-19	$23.73	$23.94	$23.65	$23.91	$23.58	29,918
2021-03-18	$23.29	$23.32	$23.15	$23.21	$22.89	17,089
2021-03-17	$23.36	$23.60	$23.10	$23.28	$22.97	22,814
2021-03-16	$23.34	$23.87	$23.32	$23.61	$23.29	41,486
2021-03-15	$23.11	$23.22	$23.09	$23.17	$22.86	30,629
2021-03-12	$22.99	$23.20	$22.99	$23.20	$22.89	9,551
2021-03-11	$23.34	$23.34	$23.27	$23.33	$23.02	8,091
2021-03-10	$23.22	$23.22	$23.01	$23.09	$22.78	37,142
2021-03-09	$23.19	$23.19	$22.84	$22.87	$22.56	36,171
2021-03-08	$22.99	$23.02	$22.84	$22.98	$22.67	23,660
2021-03-05	$22.78	$22.98	$22.72	$22.96	$22.65	22,129
2021-03-04	$23.25	$23.42	$23.05	$23.18	$22.87	31,662
2021-03-03	$23.12	$23.33	$23.10	$23.23	$22.92	21,019
2021-03-02	$23.62	$23.83	$23.62	$23.77	$23.45	50,052
2021-03-01	$23.64	$24.06	$23.55	$23.74	$23.42	25,832
2021-02-26	$23.55	$23.86	$23.52	$23.61	$23.29	14,224
2021-02-25	$24.03	$24.06	$23.54	$24.01	$23.69	22,700
2021-02-24	$23.86	$24.12	$23.73	$24.01	$23.69	22,700
2021-02-23	$23.82	$24.40	$23.82	$24.40	$24.07	19,880
2021-02-22	$24.16	$24.21	$24.05	$24.12	$23.79	20,072
2021-02-19	$24.29	$24.29	$24.06	$24.11	$23.79	11,538
2021-02-18	$24.24	$24.29	$24.21	$24.24	$23.91	21,875
2021-02-17	$24.33	$24.33	$24.16	$24.24	$23.91	21,875
2021-02-16	$24.75	$25.25	$24.49	$24.70	$24.37	13,106
2021-02-12	$24.92	$25.33	$24.84	$25.11	$24.77	10,681
2021-02-11	$25.02	$25.40	$24.98	$25.38	$25.04	7,782
2021-02-10	$25.23	$25.31	$24.84	$25.03	$24.69	20,897
2021-02-09	$25.01	$25.39	$24.97	$25.03	$24.69	20,897
2021-02-08	$24.87	$24.90	$24.67	$24.74	$24.41	11,600
2021-02-05	$24.94	$24.99	$24.87	$24.91	$24.58	9,510
2021-02-04	$25.06	$25.31	$25.01	$25.07	$24.73	8,240
2021-02-03	$25.40	$25.40	$25.20	$25.27	$24.93	7,563
2021-02-02	$25.43	$25.61	$25.42	$25.60	$25.26	16,789
2021-02-01	$25.35	$25.55	$25.30	$25.52	$25.18	312,110
2021-01-29	$24.61	$24.78	$24.57	$24.70	$24.37	14,269
2021-01-28	$24.76	$24.87	$24.69	$24.77	$24.44	645,757
2021-01-27	$24.85	$25.27	$24.84	$24.98	$24.64	40,044
2021-01-26	$25.56	$25.74	$25.51	$25.64	$25.30	28,396
2021-01-25	$25.41	$25.82	$25.27	$25.48	$25.14	36,463
2021-01-22	$25.28	$25.37	$25.25	$25.37	$25.03	7,175
2021-01-21	$25.40	$25.40	$25.22	$25.38	$25.04	17,704
2021-01-20	$25.46	$25.60	$25.46	$25.59	$25.25	10,663
2021-01-19	$25.46	$25.50	$25.36	$25.45	$25.11	13,261
2021-01-15	$24.99	$25.00	$24.84	$24.90	$24.56	11,357
2021-01-14	$25.35	$25.46	$25.33	$25.43	$25.09	13,023
2021-01-13	$25.06	$25.38	$25.06	$25.21	$24.87	15,142
2021-01-12	$25.09	$25.26	$24.84	$25.07	$24.73	22,632
2021-01-11	$25.36	$25.89	$25.36	$25.49	$25.15	17,578
2021-01-08	$25.76	$26.20	$25.61	$26.07	$25.72	15,878
2021-01-07	$25.50	$25.84	$25.38	$25.83	$25.48	17,581
2021-01-06	$25.80	$25.90	$25.56	$25.76	$25.41	15,838
2021-01-05	$26.53	$26.63	$26.42	$26.53	$26.17	20,974
2021-01-04	$26.76	$26.76	$26.53	$26.63	$26.27	6,085
2020-12-31	$27.10	$27.30	$26.76	$27.10	$26.74	13,991
2020-12-30	$26.91	$27.30	$26.74	$26.75	$26.39	7,553
2020-12-29	$26.86	$26.90	$26.58	$26.58	$26.22	13,372
2020-12-28	$26.47	$27.13	$26.21	$27.13	$26.77	8,526
2020-12-24	$25.92	$26.70	$25.92	$26.70	$26.34	3,537
2020-12-23	$25.90	$25.95	$25.84	$25.93	$25.58	7,244
2020-12-22	$25.86	$26.13	$25.66	$26.09	$25.74	19,369
2020-12-21	$25.72	$26.27	$25.61	$26.23	$25.88	22,064
2020-12-18	$26.41	$26.41	$26.05	$26.17	$25.82	20,834
2020-12-17	$26.46	$26.78	$26.46	$26.72	$26.36	9,711
2020-12-16	$25.94	$26.28	$25.94	$26.28	$25.93	5,515
2020-12-15	$25.98	$26.05	$25.86	$25.95	$25.60	12,163
2020-12-14	$26.10	$26.26	$25.82	$25.88	$25.53	7,200
2020-12-11	$25.72	$26.09	$25.71	$26.09	$25.74	8,060
2020-12-10	$25.73	$25.87	$25.69	$25.80	$25.45	9,031
2020-12-09	$25.71	$25.71	$25.37	$25.37	$25.03	6,749
2020-12-08	$25.63	$26.22	$25.60	$25.99	$25.64	48,748
2020-12-07	$25.59	$26.04	$25.53	$25.57	$25.23	37,573
2020-12-04	$25.23	$25.74	$25.23	$25.38	$25.04	27,290
2020-12-03	$25.19	$25.46	$25.19	$25.38	$25.04	32,555
2020-12-02	$24.93	$25.54	$24.90	$25.52	$25.18	9,799
2020-12-01	$24.77	$25.17	$24.62	$24.92	$24.59	54,436
2020-11-30	$25.04	$25.20	$24.96	$24.98	$24.64	18,333
2020-11-27	$24.32	$24.80	$24.29	$24.37	$24.04	3,150
2020-11-25	$24.26	$24.30	$24.17	$24.30	$23.97	12,467
2020-11-24	$23.91	$23.92	$23.80	$23.84	$23.52	15,636
2020-11-23	$24.50	$24.56	$24.28	$24.33	$24.00	13,259
2020-11-20	$25.29	$25.74	$25.24	$25.46	$25.12	3,612
2020-11-19	$25.43	$25.43	$25.11	$25.27	$24.93	86,317
2020-11-18	$24.72	$25.51	$24.72	$24.93	$24.60	8,621
2020-11-17	$23.98	$24.51	$23.98	$24.06	$23.74	6,699
2020-11-16	$24.43	$24.61	$24.09	$24.12	$23.80	13,994
2020-11-13	$25.03	$25.49	$24.87	$25.18	$24.84	19,256
2020-11-12	$25.34	$25.77	$25.15	$25.77	$25.42	10,001
2020-11-11	$25.64	$25.72	$25.53	$25.58	$25.24	10,929
2020-11-10	$24.66	$24.66	$24.39	$24.39	$24.06	14,400
2020-11-09	$25.55	$25.63	$25.51	$25.63	$25.29	8,751
2020-11-06	$27.72	$27.72	$27.30	$27.47	$27.10	12,281
2020-11-05	$27.47	$27.75	$27.47	$27.74	$27.37	13,330
2020-11-04	$26.64	$27.50	$26.64	$26.93	$26.57	5,916
2020-11-03	$25.84	$25.94	$25.84	$25.94	$25.59	12,402
2020-11-02	$25.43	$25.56	$25.33	$25.41	$25.07	16,308
2020-10-30	$25.27	$25.27	$25.10	$25.15	$24.81	11,403
2020-10-29	$25.05	$25.33	$25.03	$25.32	$24.98	17,438
2020-10-28	$24.64	$24.64	$24.48	$24.48	$24.15	8,743
2020-10-27	$25.62	$25.69	$25.51	$25.51	$25.17	20,636
2020-10-26	$25.48	$25.53	$25.28	$25.35	$25.01	4,434
2020-10-23	$25.95	$25.97	$25.72	$25.75	$25.40	7,343
2020-10-22	$25.93	$26.17	$25.81	$26.13	$25.78	5,356
2020-10-21	$25.88	$26.09	$25.76	$25.93	$25.58	6,712
2020-10-20	$26.54	$26.54	$26.25	$26.35	$25.99	13,952
2020-10-19	$26.41	$26.41	$26.23	$26.26	$25.91	15,327
2020-10-16	$26.10	$26.11	$26.05	$26.07	$25.72	14,195
2020-10-15	$26.21	$26.32	$26.00	$26.19	$25.84	8,891
2020-10-14	$26.48	$26.60	$26.48	$26.57	$26.21	15,812
2020-10-13	$26.25	$26.38	$26.17	$26.35	$26.00	15,678
2020-10-12	$26.71	$27.06	$26.71	$27.06	$26.70	6,961
2020-10-09	$26.26	$26.62	$26.21	$26.62	$26.26	6,450
2020-10-08	$25.91	$26.37	$25.88	$26.18	$25.83	9,637
2020-10-07	$25.97	$26.04	$25.83	$25.90	$25.55	7,040
2020-10-06	$26.03	$26.03	$25.70	$25.70	$25.36	14,967
2020-10-05	$26.13	$26.28	$25.78	$26.22	$25.86	15,336
2020-10-02	$25.44	$25.64	$25.42	$25.60	$25.26	24,857
2020-10-01	$25.05	$25.38	$25.05	$25.38	$25.04	11,232
2020-09-30	$25.12	$25.15	$24.95	$24.95	$24.62	16,225
2020-09-29	$24.83	$25.17	$24.75	$24.90	$24.57	10,332
2020-09-28	$24.70	$24.79	$24.66	$24.74	$24.41	4,920
2020-09-25	$24.30	$24.75	$24.30	$24.61	$24.28	12,330
2020-09-24	$25.00	$25.08	$24.96	$24.96	$24.63	4,293
2020-09-23	$24.84	$24.87	$24.65	$24.68	$24.35	8,866
2020-09-22	$25.31	$25.35	$25.11	$25.24	$24.90	5,909
2020-09-21	$25.20	$25.20	$24.95	$25.12	$24.78	5,791
2020-09-18	$26.00	$26.38	$26.00	$26.29	$25.94	21,448
2020-09-17	$26.44	$26.44	$26.28	$26.34	$25.99	11,823
2020-09-16	$26.45	$26.47	$26.33	$26.37	$26.01	6,148
2020-09-15	$26.24	$26.32	$26.19	$26.27	$25.92	7,650
2020-09-14	$26.10	$26.34	$25.98	$25.98	$25.63	2,769
2020-09-11	$27.01	$27.06	$26.82	$26.91	$26.55	11,188
2020-09-10	$27.21	$27.26	$26.95	$26.97	$26.61	20,531
2020-09-09	$26.81	$26.92	$26.79	$26.86	$26.50	5,014
2020-09-08	$26.17	$26.50	$26.17	$26.41	$26.06	5,029
2020-09-04	$26.40	$26.40	$25.63	$25.79	$25.44	8,065
2020-09-03	$27.43	$27.50	$27.22	$27.22	$26.85	10,111
2020-09-02	$26.98	$27.22	$26.98	$27.21	$26.84	16,348
2020-09-01	$27.14	$27.14	$26.61	$26.77	$26.41	9,994
2020-08-31	$26.41	$26.69	$26.41	$26.54	$26.18	13,743
2020-08-28	$26.36	$26.53	$26.36	$26.51	$26.15	6,267
2020-08-27	$26.25	$26.36	$26.21	$26.27	$25.92	8,670
2020-08-26	$26.38	$26.57	$26.35	$26.41	$26.06	9,559
2020-08-25	$26.49	$26.49	$26.19	$26.29	$25.94	14,488
2020-08-24	$26.54	$26.54	$26.27	$26.38	$26.03	9,981
2020-08-21	$25.79	$26.59	$25.79	$26.01	$25.66	13,969
2020-08-20	$25.94	$26.75	$25.94	$26.37	$26.02	18,891
2020-08-19	$26.08	$26.15	$25.77	$25.77	$25.42	26,785
2020-08-18	$25.95	$26.19	$25.86	$26.19	$25.84	14,677
2020-08-17	$25.70	$25.94	$25.57	$25.94	$25.59	9,386
2020-08-14	$25.64	$25.97	$25.49	$25.97	$25.62	22,369
2020-08-13	$26.01	$26.16	$25.60	$26.08	$25.73	7,631
2020-08-12	$26.07	$26.64	$26.07	$26.63	$26.27	3,944
2020-08-11	$26.14	$26.14	$25.76	$25.90	$25.55	13,974
2020-08-10	$25.76	$25.83	$25.67	$25.83	$25.48	7,834
2020-08-07	$25.89	$25.96	$25.81	$25.96	$25.61	3,716
2020-08-06	$25.71	$25.92	$25.70	$25.81	$25.46	3,949
2020-08-05	$25.83	$26.00	$25.83	$25.86	$25.52	8,517
2020-08-04	$24.67	$24.95	$24.67	$24.92	$24.58	12,469
2020-08-03	$24.48	$24.64	$24.45	$24.55	$24.22	5,007
2020-07-31	$24.51	$24.51	$24.11	$24.22	$23.90	13,703
2020-07-30	$24.40	$24.42	$24.19	$24.40	$24.07	7,314
2020-07-29	$24.60	$24.87	$24.53	$24.87	$24.54	14,318
2020-07-28	$23.76	$23.99	$23.70	$23.94	$23.62	7,878
2020-07-27	$23.62	$23.66	$23.58	$23.66	$23.34	1,656
2020-07-24	$23.51	$23.73	$23.51	$23.70	$23.38	9,142
2020-07-23	$23.74	$23.83	$23.60	$23.60	$23.28	8,854
2020-07-22	$23.87	$23.97	$23.81	$23.87	$23.55	9,307
2020-07-21	$23.63	$23.89	$23.60	$23.77	$23.45	17,822
2020-07-20	$23.16	$23.50	$22.92	$23.50	$23.18	8,056
2020-07-17	$22.54	$23.01	$22.53	$23.01	$22.70	11,649
2020-07-16	$22.91	$23.06	$22.62	$22.95	$22.64	6,979
2020-07-15	$23.02	$23.42	$22.90	$23.42	$23.11	2,478
2020-07-14	$23.03	$23.21	$22.81	$22.85	$22.54	6,095
2020-07-13	$22.72	$23.16	$22.61	$22.95	$22.64	4,957
2020-07-10	$22.69	$23.02	$22.56	$22.99	$22.68	7,151
2020-07-09	$23.04	$23.06	$22.60	$22.79	$22.48	8,683
2020-07-08	$22.91	$23.11	$22.90	$23.11	$22.80	3,161
2020-07-07	$22.68	$23.15	$22.62	$23.08	$22.77	12,745
2020-07-06	$23.15	$23.62	$23.09	$23.16	$22.84	3,504
2020-07-02	$22.63	$22.76	$22.62	$22.62	$22.32	12,149
2020-07-01	$22.50	$22.86	$22.48	$22.62	$22.32	7,692
2020-06-30	$22.27	$22.73	$22.27	$22.66	$22.36	10,129
2020-06-29	$22.00	$22.38	$21.92	$22.14	$21.84	23,612
2020-06-26	$22.21	$22.60	$22.12	$22.39	$22.09	4,013
2020-06-25	$21.97	$22.64	$21.95	$22.64	$22.34	10,155
2020-06-24	$22.32	$22.54	$21.98	$21.98	$21.69	5,283
2020-06-23	$22.82	$22.94	$22.61	$22.73	$22.43	13,148
2020-06-22	$22.32	$22.69	$22.32	$22.65	$22.35	4,659
2020-06-19	$22.91	$22.91	$22.13	$22.28	$21.98	11,830
2020-06-18	$22.99	$23.06	$22.96	$23.03	$22.72	7,390
2020-06-17	$22.61	$22.70	$22.49	$22.68	$22.38	3,109
2020-06-16	$22.78	$22.90	$22.67	$22.69	$22.39	10,292
2020-06-15	$22.20	$22.76	$22.20	$22.65	$22.35	11,367
2020-06-12	$22.47	$22.47	$22.15	$22.34	$22.04	7,019
2020-06-11	$22.58	$22.58	$22.14	$22.14	$21.84	8,670
2020-06-10	$22.60	$23.18	$22.35	$23.06	$22.75	7,657
2020-06-09	$23.00	$23.00	$22.71	$22.71	$22.41	6,884
2020-06-08	$23.01	$23.30	$22.50	$22.80	$22.49	17,866
2020-06-05	$24.38	$24.38	$23.34	$23.35	$22.72	15,536
2020-06-04	$23.48	$24.47	$23.48	$24.03	$23.38	10,607
2020-06-03	$23.25	$23.25	$22.91	$22.92	$22.30	7,463
2020-06-02	$23.09	$23.18	$22.76	$22.88	$22.26	27,045
2020-06-01	$22.56	$22.87	$22.47	$22.87	$22.25	12,250
2020-05-29	$22.37	$22.37	$22.23	$22.29	$21.69	5,481
2020-05-28	$22.31	$22.34	$22.28	$22.28	$21.67	4,424
2020-05-27	$21.54	$21.78	$21.38	$21.76	$21.18	15,143
2020-05-26	$22.04	$22.09	$21.96	$22.03	$21.43	6,162
2020-05-22	$21.52	$22.13	$21.40	$21.46	$20.88	4,617
2020-05-21	$21.36	$21.91	$20.57	$21.57	$20.99	9,544
2020-05-20	$21.26	$21.88	$21.12	$21.12	$20.55	67,635
2020-05-19	$20.97	$21.59	$20.82	$20.82	$20.26	41,721
2020-05-18	$20.83	$21.44	$20.33	$20.98	$20.41	34,887
2020-05-15	$20.45	$20.84	$19.86	$20.08	$19.54	22,423
2020-05-14	$20.30	$20.56	$19.96	$20.22	$19.67	21,408
2020-05-13	$20.84	$21.49	$19.80	$19.80	$19.27	14,757
2020-05-12	$20.77	$21.48	$20.42	$21.00	$20.43	92,714
2020-05-11	$20.53	$21.55	$20.36	$20.84	$20.28	15,847
2020-05-08	$20.77	$21.44	$20.68	$20.68	$20.12	8,322
2020-05-07	$20.53	$21.34	$19.98	$20.44	$19.89	11,271
2020-05-06	$20.31	$20.80	$19.37	$20.45	$19.90	10,073
2020-05-05	$19.97	$20.69	$19.43	$19.45	$18.93	20,324
2020-05-04	$19.96	$20.75	$19.63	$19.63	$19.10	15,363
2020-05-01	$19.25	$20.79	$19.25	$20.28	$19.73	10,185
2020-04-30	$20.03	$20.79	$19.57	$19.57	$19.04	18,013
2020-04-29	$19.99	$20.00	$19.67	$19.67	$19.14	9,925
2020-04-28	$20.07	$20.44	$19.58	$19.60	$19.07	23,362
2020-04-27	$19.98	$20.39	$19.33	$19.78	$19.25	23,616
2020-04-24	$20.06	$20.29	$18.94	$19.95	$19.41	19,413
2020-04-23	$19.83	$20.59	$18.95	$18.96	$18.45	22,913
2020-04-22	$19.29	$21.47	$19.02	$20.68	$20.12	33,007
2020-04-21	$19.07	$19.66	$19.01	$19.04	$18.53	130,534
2020-04-20	$19.07	$19.85	$18.91	$18.91	$18.40	44,422
2020-04-17	$19.27	$19.42	$19.19	$19.39	$18.87	24,283
2020-04-16	$19.12	$19.68	$18.93	$18.97	$18.46	45,648
2020-04-15	$19.04	$19.19	$19.04	$19.05	$18.54	61,927
2020-04-14	$19.22	$19.86	$19.00	$19.25	$18.73	214,720
2020-04-13	$20.14	$20.14	$17.90	$19.07	$18.56	34,174
2020-04-09	$19.27	$19.86	$18.65	$19.50	$18.97	45,342
2020-04-08	$19.14	$19.40	$18.93	$19.40	$18.88	99,826
2020-04-07	$18.95	$19.78	$18.83	$19.33	$18.81	176,299
2020-04-06	$19.11	$19.35	$19.00	$19.14	$18.63	174,914
2020-04-03	$18.97	$19.74	$18.43	$18.86	$18.35	36,089
2020-04-02	$18.88	$19.52	$18.68	$18.97	$18.46	72,651
2020-04-01	$18.87	$19.08	$18.68	$18.70	$18.20	23,153
2020-03-31	$18.77	$19.53	$18.68	$18.84	$18.33	143,712
2020-03-30	$18.66	$19.44	$18.63	$19.35	$18.83	236,392
2020-03-27	$18.12	$19.25	$17.56	$18.57	$18.07	32,771
2020-03-26	$17.90	$19.40	$17.88	$19.12	$18.60	37,475
2020-03-25	$17.76	$18.60	$17.59	$18.15	$17.66	76,823
2020-03-24	$17.03	$18.47	$16.67	$17.23	$16.76	140,857
2020-03-23	$15.95	$16.26	$15.67	$16.00	$15.57	35,998
2020-03-20	$16.28	$17.14	$15.05	$16.26	$15.82	43,532
2020-03-19	$15.09	$17.25	$15.07	$16.28	$15.84	283,317
2020-03-18	$15.54	$16.59	$15.02	$16.00	$15.57	140,624
2020-03-17	$16.38	$17.28	$15.93	$16.80	$16.35	190,027
2020-03-16	$16.55	$18.25	$16.31	$16.91	$16.45	84,450
2020-03-13	$18.11	$19.05	$17.30	$19.05	$18.54	76,113
2020-03-12	$18.16	$19.45	$17.92	$18.66	$18.16	59,072
2020-03-11	$19.70	$20.06	$18.96	$19.74	$19.21	15,241
2020-03-10	$19.80	$20.22	$18.93	$19.78	$19.25	48,819
2020-03-09	$20.01	$21.00	$19.45	$20.93	$20.37	43,372
2020-03-06	$20.62	$21.18	$20.60	$21.18	$20.61	43,023
2020-03-05	$21.09	$21.75	$20.97	$21.75	$21.16	26,694
2020-03-04	$20.78	$21.45	$20.70	$21.44	$20.86	31,009
2020-03-03	$20.47	$21.40	$20.01	$21.35	$20.77	120,603
2020-03-02	$20.19	$20.54	$20.15	$20.45	$19.90	29,180
2020-02-28	$20.84	$20.84	$19.80	$20.15	$19.61	54,157
2020-02-27	$20.20	$20.73	$20.02	$20.19	$19.65	31,852
2020-02-26	$20.14	$20.56	$20.14	$20.54	$19.99	18,927
2020-02-25	$20.52	$20.63	$20.18	$20.40	$19.85	49,320
2020-02-24	$20.75	$21.35	$20.75	$20.83	$20.27	19,571
2020-02-21	$21.06	$21.48	$20.99	$21.12	$20.55	12,662
2020-02-20	$20.99	$21.25	$20.65	$21.21	$20.64	10,731
2020-02-19	$21.08	$21.61	$21.08	$21.57	$20.99	44,447
2020-02-18	$20.87	$21.31	$20.65	$20.98	$20.41	11,511
2020-02-14	$20.97	$21.39	$20.95	$21.22	$20.65	12,404
2020-02-13	$20.76	$21.10	$20.73	$21.10	$20.53	7,629
2020-02-12	$20.77	$20.92	$20.75	$20.92	$20.36	15,374
2020-02-11	$21.01	$21.15	$20.80	$21.10	$20.53	5,495
2020-02-10	$20.88	$20.88	$20.88	$20.88	$20.32	8,112
2020-02-07	$20.87	$21.28	$20.85	$21.28	$20.71	1,288
2020-02-06	$21.15	$21.28	$20.75	$20.79	$20.23	2,809
2020-02-05	$20.94	$21.12	$20.88	$20.88	$20.32	1,425
2020-02-04	$20.85	$20.96	$20.82	$20.82	$20.26	4,669
2020-02-03	$20.95	$21.33	$20.85	$20.85	$20.29	6,423
2020-01-31	$21.59	$21.59	$21.07	$21.41	$20.83	3,571
2020-01-30	$21.05	$21.52	$20.90	$21.52	$20.94	4,292
2020-01-29	$20.95	$21.58	$20.94	$21.26	$20.69	5,003
2020-01-28	$21.14	$21.40	$20.60	$20.80	$20.24	2,840
2020-01-27	$21.06	$21.25	$20.49	$21.25	$20.68	4,348
2020-01-24	$21.35	$21.42	$20.70	$21.37	$20.79	5,667
2020-01-23	$21.20	$21.40	$20.60	$21.40	$20.82	5,304
2020-01-22	$21.38	$21.41	$20.70	$21.30	$20.73	5,345
2020-01-21	$20.80	$21.25	$20.55	$21.23	$20.66	4,607
2020-01-17	$20.48	$21.04	$20.45	$20.45	$19.90	3,179
2020-01-16	$20.35	$21.17	$20.35	$21.17	$20.60	4,833
2020-01-15	$20.38	$20.75	$20.05	$20.05	$19.51	2,356
2020-01-14	$20.43	$20.71	$20.16	$20.71	$20.15	5,205
2020-01-13	$20.38	$20.85	$20.20	$20.85	$20.29	8,745
2020-01-10	$20.37	$20.37	$19.90	$20.33	$19.78	26,731
2020-01-09	$20.18	$20.34	$19.64	$19.92	$19.38	3,327
2020-01-08	$20.64	$20.64	$20.64	$20.64	$20.08	734
2020-01-07	$20.20	$20.79	$20.20	$20.79	$20.23	6,499
2020-01-06	$20.71	$20.95	$20.35	$20.35	$19.80	7,444
2020-01-03	$20.30	$21.13	$20.30	$21.12	$20.55	12,041
2020-01-02	$20.79	$20.79	$20.52	$20.79	$20.23	3,620
2019-12-31	$20.30	$20.30	$20.17	$20.30	$19.75	1,387
2019-12-30	$20.40	$20.75	$20.20	$20.75	$20.19	22,604
2019-12-27	$20.80	$20.80	$20.20	$20.70	$20.14	4,199
2019-12-26	$20.39	$20.60	$19.96	$20.22	$19.67	4,607
2019-12-24	$19.99	$19.99	$19.80	$19.99	$19.45	2,724
2019-12-23	$20.13	$20.47	$19.79	$20.15	$19.61	23,181
2019-12-20	$20.00	$20.35	$19.73	$19.73	$19.20	10,982
2019-12-19	$19.65	$20.43	$19.65	$19.73	$19.20	3,377
2019-12-18	$19.86	$20.28	$19.65	$19.75	$19.22	3,679
2019-12-17	$20.40	$20.42	$20.00	$20.37	$19.82	4,698
2019-12-16	$19.85	$20.48	$19.85	$20.23	$19.68	11,602
2019-12-13	$19.72	$20.25	$19.72	$19.94	$19.40	2,778
2019-12-12	$19.87	$20.29	$19.50	$19.93	$19.39	7,868
2019-12-11	$19.60	$20.18	$19.60	$19.71	$19.18	3,668
2019-12-10	$19.57	$20.13	$19.40	$19.58	$19.05	4,158
2019-12-09	$20.19	$20.19	$19.55	$19.58	$19.05	5,167
2019-12-06	$19.35	$19.97	$19.35	$19.84	$19.30	3,966
2019-12-05	$19.79	$19.83	$19.10	$19.46	$18.93	5,029
2019-12-04	$19.25	$19.84	$19.25	$19.25	$18.73	5,393
2019-12-03	$19.59	$20.09	$19.45	$19.45	$18.93	7,187
2019-12-02	$19.35	$19.83	$19.20	$19.20	$18.68	6,102
2019-11-29	$19.49	$19.94	$19.30	$19.30	$18.78	5,728
2019-11-27	$19.45	$20.00	$19.35	$19.95	$19.41	4,881
2019-11-26	$19.54	$19.89	$19.23	$19.50	$18.97	9,386
2019-11-25	$19.38	$19.65	$19.00	$19.25	$18.73	8,831
2019-11-22	$19.42	$19.42	$19.00	$19.31	$18.79	2,752
2019-11-21	$19.69	$19.69	$19.10	$19.37	$18.85	104,915
2019-11-20	$19.76	$19.80	$18.95	$18.95	$18.44	5,631
2019-11-19	$19.35	$19.78	$19.35	$19.44	$18.92	71,156
2019-11-18	$19.45	$19.76	$19.45	$19.69	$19.15	3,014
2019-11-15	$19.32	$19.56	$18.44	$18.44	$17.94	5,726
2019-11-14	$19.00	$19.64	$18.99	$18.99	$18.48	1,443
2019-11-13	$18.80	$19.58	$18.69	$19.58	$19.05	5,214
2019-11-12	$18.53	$18.53	$18.10	$18.10	$17.61	1,129
2019-11-11	$18.39	$18.67	$18.10	$18.15	$17.66	13,278
2019-11-08	$18.10	$18.76	$18.10	$18.10	$17.61	2,869
2019-11-07	$18.62	$18.94	$18.20	$18.70	$18.20	2,677
2019-11-06	$18.79	$19.14	$18.64	$19.14	$18.62	2,054
2019-11-05	$18.89	$19.17	$18.89	$18.90	$18.39	2,689
2019-11-04	$19.70	$19.72	$19.00	$19.32	$18.80	174,685
2019-11-01	$19.24	$19.56	$18.85	$19.56	$19.03	972
2019-10-31	$18.55	$19.00	$18.55	$18.59	$18.09	1,725
2019-10-30	$18.50	$19.00	$18.50	$19.00	$18.49	1,968
2019-10-29	$18.82	$18.82	$18.29	$18.63	$18.13	45,662
2019-10-28	$18.65	$18.86	$18.30	$18.30	$17.81	550,084
2019-10-25	$18.95	$18.97	$18.30	$18.30	$17.81	356,821
2019-10-24	$18.74	$18.74	$18.36	$18.36	$17.86	1,101
2019-10-23	$19.50	$19.50	$18.95	$18.95	$18.44	1,027
2019-10-22	$19.33	$19.65	$19.00	$19.25	$18.73	1,702
2019-10-21	$19.25	$19.28	$19.20	$19.25	$18.73	7,369
2019-10-18	$19.83	$20.15	$19.51	$19.51	$18.98	1,652
2019-10-17	$19.78	$19.80	$19.55	$19.80	$19.27	4,975
2019-10-16	$18.75	$19.39	$18.75	$19.39	$18.87	799
2019-10-15	$19.08	$19.34	$18.55	$19.34	$18.82	4,293
2019-10-14	$18.25	$18.95	$18.25	$18.40	$17.90	1,276
2019-10-11	$18.88	$19.14	$18.88	$19.14	$18.62	490
2019-10-10	$18.35	$19.03	$18.35	$19.03	$18.52	1,085
2019-10-09	$18.79	$19.12	$18.47	$18.79	$18.28	1,452
2019-10-08	$18.20	$18.85	$18.20	$18.55	$18.05	3,737
2019-10-07	$18.58	$18.81	$18.45	$18.78	$18.27	5,110
2019-10-04	$18.85	$19.05	$18.80	$19.05	$18.54	3,081
2019-10-03	$17.85	$18.19	$17.85	$17.91	$17.43	1,838
2019-10-02	$18.46	$18.54	$17.97	$17.97	$17.48	3,960
2019-10-01	$17.85	$18.76	$17.85	$18.05	$17.56	3,939
2019-09-30	$18.74	$18.78	$18.10	$18.45	$17.95	2,526
2019-09-27	$18.65	$18.70	$18.17	$18.63	$18.13	2,863
2019-09-26	$18.13	$18.30	$18.13	$18.25	$17.76	3,722
2019-09-25	$17.55	$18.12	$17.50	$17.93	$17.45	1,881
2019-09-24	$17.90	$18.13	$17.51	$17.95	$17.47	6,323
2019-09-23	$17.82	$17.86	$17.10	$17.48	$17.01	4,489
2019-09-20	$17.73	$17.86	$17.40	$17.86	$17.38	922
2019-09-19	$17.60	$17.82	$17.40	$17.40	$16.93	3,949
2019-09-18	$18.17	$18.17	$17.50	$17.70	$17.22	4,578
2019-09-17	$17.20	$17.94	$17.20	$17.20	$16.74	1,528
2019-09-16	$17.06	$17.33	$17.00	$17.00	$16.54	2,146
2019-09-13	$17.23	$17.23	$17.15	$17.19	$16.73	25,266
2019-09-12	$17.05	$17.27	$16.79	$16.79	$16.34	3,988
2019-09-11	$17.11	$17.11	$17.11	$17.11	$16.65	564
2019-09-10	$17.75	$17.75	$17.20	$17.20	$16.74	839
2019-09-09	$17.68	$17.68	$17.05	$17.22	$16.75	14,008
2019-09-06	$17.35	$17.75	$17.30	$17.30	$16.83	4,384
2019-09-05	$17.20	$17.63	$17.05	$17.15	$16.69	5,895
2019-09-04	$17.35	$17.45	$17.22	$17.22	$16.76	145,070
2019-09-03	$17.70	$17.70	$17.51	$17.70	$17.22	1,921
2019-08-30	$17.84	$18.25	$17.50	$17.75	$17.27	105,470
2019-08-29	$16.65	$16.65	$16.05	$16.15	$15.71	1,306
2019-08-28	$16.20	$16.72	$16.20	$16.72	$16.27	3,968
2019-08-27	$16.29	$16.50	$16.15	$16.15	$15.71	5,119
2019-08-26	$15.90	$16.63	$15.90	$15.90	$15.47	2,182
2019-08-23	$16.31	$16.75	$16.20	$16.20	$15.76	3,906
2019-08-22	$17.08	$17.08	$16.45	$16.45	$16.01	30,231
2019-08-21	$17.23	$17.23	$16.55	$17.00	$16.54	44,019
2019-08-20	$16.81	$16.81	$16.25	$16.69	$16.24	111,259
2019-08-19	$16.75	$17.48	$16.75	$16.78	$16.33	1,889
2019-08-16	$16.98	$16.98	$16.98	$16.98	$16.52	392
2019-08-15	$16.80	$17.26	$16.63	$17.26	$16.79	3,136
2019-08-14	$17.46	$17.46	$16.80	$17.13	$16.67	224,964
2019-08-13	$17.97	$18.04	$17.55	$18.00	$17.51	23,086
2019-08-12	$18.00	$18.22	$17.59	$18.00	$17.51	11,145
2019-08-09	$18.86	$19.00	$18.50	$18.90	$18.39	51,372
2019-08-08	$18.36	$18.51	$18.10	$18.40	$17.90	9,076
2019-08-07	$18.62	$19.06	$18.51	$19.06	$18.55	1,375
2019-08-06	$18.36	$19.06	$18.36	$18.73	$18.22	1,808
2019-08-05	$18.40	$18.91	$18.40	$18.72	$18.21	5,478
2019-08-02	$18.60	$19.27	$18.59	$18.60	$18.10	2,416
2019-08-01	$18.84	$18.91	$18.36	$18.36	$17.86	1,658
2019-07-31	$18.49	$18.52	$18.49	$18.52	$18.02	7,289
2019-07-30	$18.25	$18.97	$18.25	$18.61	$18.11	5,875
2019-07-29	$19.07	$19.16	$18.35	$18.78	$18.27	2,352
2019-07-26	$18.34	$18.73	$18.34	$18.50	$18.00	1,606
2019-07-25	$18.66	$18.66	$18.35	$18.35	$17.85	3,946
2019-07-24	$18.34	$19.04	$18.25	$19.04	$18.53	1,304
2019-07-23	$18.00	$18.43	$18.00	$18.32	$17.83	1,184
2019-07-22	$18.46	$18.65	$18.20	$18.65	$18.15	3,434
2019-07-19	$18.55	$18.83	$18.55	$18.83	$18.32	461
2019-07-18	$18.99	$18.99	$18.35	$18.80	$18.29	2,674
2019-07-17	$18.45	$18.81	$18.10	$18.46	$17.96	2,633
2019-07-16	$18.29	$18.57	$18.18	$18.41	$17.91	6,321
2019-07-15	$18.20	$18.65	$18.20	$18.65	$18.15	22,162
2019-07-12	$18.25	$18.43	$18.25	$18.25	$17.76	680
2019-07-11	$19.09	$19.10	$18.35	$19.09	$18.57	17,166
2019-07-10	$19.43	$19.43	$19.43	$19.43	$18.91	505
2019-07-09	$19.34	$19.34	$19.34	$19.34	$18.82	251
2019-07-08	$18.45	$18.63	$18.45	$18.63	$18.12	773
2019-07-05	$18.20	$18.95	$18.15	$18.95	$18.44	1,360
2019-07-03	$18.82	$18.86	$18.55	$18.55	$18.05	1,009
2019-07-02	$18.32	$18.32	$18.32	$18.32	$17.82	1,048
2019-07-01	$18.66	$18.66	$18.66	$18.66	$18.16	301
2019-06-28	$18.05	$18.26	$18.05	$18.10	$17.61	611
2019-06-27	$18.83	$18.83	$18.64	$18.82	$18.31	11,231
2019-06-26	$18.82	$18.82	$18.20	$18.20	$17.71	835
2019-06-25	$18.59	$19.11	$18.55	$18.55	$18.05	69,344
2019-06-24	$19.05	$19.40	$19.05	$19.40	$18.88	1,108
2019-06-21	$18.75	$18.75	$18.75	$18.75	$18.24	1,234
2019-06-20	$19.61	$19.65	$19.16	$19.16	$18.65	946
2019-06-19	$19.20	$19.24	$19.20	$19.20	$18.68	1,244
2019-06-18	$20.25	$20.94	$20.25	$20.94	$19.99	1,765
2019-06-17	$20.50	$21.18	$20.50	$21.18	$20.22	848
2019-06-14	$20.66	$21.00	$20.66	$21.00	$20.04	33,348
2019-06-13	$21.01	$21.50	$20.85	$21.50	$20.52	1,077
2019-06-12	$21.05	$21.05	$21.05	$21.05	$20.09	530
2019-06-11	$20.15	$20.88	$20.15	$20.27	$19.35	4,271
2019-06-10	$20.35	$20.35	$20.35	$20.35	$19.42	387
2019-06-07	$20.80	$20.85	$20.10	$20.10	$19.19	1,233
2019-06-06	$22.00	$22.00	$21.80	$21.80	$20.81	869
2019-06-05	$23.74	$23.74	$23.60	$23.60	$22.53	341
2019-06-04	$23.60	$24.17	$23.60	$24.08	$22.98	2,891
2019-06-03	$23.60	$23.94	$23.40	$23.40	$22.34	934
2019-05-31	$23.98	$23.98	$23.64	$23.64	$22.56	1,044
2019-05-30	$22.90	$23.62	$22.90	$22.95	$21.91	928
2019-05-29	$23.14	$23.85	$23.14	$23.85	$22.76	547
2019-05-28	$24.13	$24.13	$24.13	$24.13	$23.03	574
2019-05-24	$23.80	$24.57	$23.80	$24.57	$23.45	2,559
2019-05-23	$23.65	$23.65	$23.65	$23.65	$22.57	490
2019-05-22	$23.87	$24.30	$23.55	$24.30	$23.19	686
2019-05-21	$24.38	$24.39	$24.38	$24.39	$23.28	1,258
2019-05-20	$24.21	$24.21	$24.21	$24.21	$23.11	387
2019-05-17	$23.30	$24.06	$23.30	$23.34	$22.28	3,108
2019-05-16	$23.40	$23.40	$23.40	$23.40	$22.34	211
2019-05-15	$23.40	$23.40	$23.40	$23.40	$22.34	470
2019-05-14	$23.76	$23.98	$23.40	$23.40	$22.34	1,314
2019-05-13	$24.07	$24.07	$23.40	$23.40	$22.34	1,256
2019-05-10	$23.85	$23.85	$23.85	$23.85	$22.76	491
2019-05-09	$23.67	$23.85	$23.05	$23.65	$22.57	1,376
2019-05-08	$23.55	$23.55	$23.19	$23.19	$22.13	1,046
2019-05-07	$23.55	$23.55	$23.55	$23.55	$22.48	659
2019-05-06	$23.02	$23.02	$22.50	$22.90	$21.86	704
2019-05-03	$23.01	$23.05	$22.35	$23.05	$22.00	1,777
2019-05-02	$22.60	$23.01	$22.60	$23.01	$21.96	1,174
2019-05-01	$23.12	$23.12	$22.94	$23.07	$22.02	1,163
2019-04-30	$22.34	$23.03	$22.34	$23.03	$21.98	1,142
2019-04-29	$22.72	$22.72	$22.72	$22.72	$21.69	224
2019-04-26	$22.72	$22.72	$22.72	$22.72	$21.69	1,094
2019-04-25	$22.29	$23.05	$22.25	$23.05	$22.00	3,254
2019-04-24	$23.21	$23.21	$22.60	$22.80	$21.76	2,936
2019-04-23	$23.01	$23.18	$22.60	$23.18	$22.13	68,770
2019-04-22	$22.10	$22.10	$22.10	$22.10	$21.09	332
2019-04-18	$22.05	$22.10	$22.05	$22.10	$21.09	7,171
2019-04-17	$21.95	$22.55	$21.95	$22.30	$21.29	5,704
2019-04-16	$22.35	$22.35	$22.35	$22.35	$21.33	508
2019-04-15	$22.52	$22.52	$22.52	$22.52	$21.50	288
2019-04-12	$23.29	$23.29	$22.55	$22.55	$21.52	745
2019-04-11	$22.50	$23.07	$22.50	$22.50	$21.48	542
2019-04-10	$23.33	$23.33	$22.47	$22.70	$21.67	1,481
2019-04-09	$23.03	$23.03	$22.76	$22.99	$21.94	637
2019-04-08	$22.95	$22.95	$22.95	$22.95	$21.91	291
2019-04-05	$23.60	$24.09	$23.50	$24.09	$22.99	1,914
2019-04-04	$23.83	$23.83	$23.83	$23.83	$22.74	309
2019-04-03	$23.60	$24.29	$23.60	$24.29	$23.18	1,518
2019-04-02	$24.07	$24.49	$23.75	$23.75	$22.67	1,475
2019-04-01	$24.53	$24.57	$23.85	$24.52	$23.40	817
2019-03-29	$24.44	$24.44	$24.44	$24.44	$23.32	320
2019-03-28	$25.30	$25.30	$24.50	$24.50	$23.39	431
2019-03-27	$24.39	$25.37	$24.39	$25.33	$24.18	922
2019-03-26	$25.11	$25.47	$25.11	$25.47	$24.31	556
2019-03-25	$25.31	$25.31	$25.31	$25.31	$24.16	425
2019-03-22	$24.74	$25.43	$24.70	$25.43	$24.27	915
2019-03-21	$25.14	$25.43	$25.14	$25.43	$24.27	1,151
2019-03-20	$25.19	$25.19	$25.19	$25.19	$24.04	258
2019-03-19	$25.23	$25.23	$24.69	$24.69	$23.57	775
2019-03-18	$25.13	$25.17	$24.50	$24.54	$23.42	1,159
2019-03-15	$24.67	$24.67	$24.67	$24.67	$23.55	213
2019-03-14	$24.20	$24.87	$24.20	$24.67	$23.55	868
2019-03-13	$23.80	$24.70	$23.80	$24.70	$23.58	5,516
2019-03-12	$23.99	$23.99	$23.95	$23.95	$22.86	712
2019-03-11	$24.26	$24.30	$24.26	$24.30	$23.19	839
2019-03-08	$23.70	$24.44	$23.65	$24.44	$23.33	3,266
2019-03-07	$23.89	$23.89	$23.84	$23.84	$22.76	626
2019-03-06	$23.46	$23.49	$23.45	$23.49	$22.42	2,411
2019-03-05	$23.47	$23.70	$22.90	$22.90	$21.86	5,369
2019-03-04	$23.39	$23.47	$23.39	$23.47	$22.40	1,005
2019-03-01	$23.15	$23.15	$23.15	$23.15	$22.10	577
2019-02-28	$23.75	$23.75	$23.15	$23.15	$22.10	511
2019-02-27	$23.15	$23.84	$23.15	$23.84	$22.76	677
2019-02-26	$23.40	$23.80	$23.40	$23.80	$22.72	1,085
2019-02-25	$23.35	$23.95	$23.35	$23.95	$22.86	695
2019-02-22	$23.45	$24.20	$23.45	$24.20	$23.10	2,392
2019-02-21	$23.60	$24.40	$23.60	$23.64	$22.56	573
2019-02-20	$24.31	$24.46	$24.31	$24.46	$23.35	697
2019-02-19	$23.74	$24.38	$23.74	$23.75	$22.67	872
2019-02-15	$24.55	$24.55	$24.55	$24.55	$23.43	310
2019-02-14	$24.50	$24.50	$23.75	$23.75	$22.67	2,006
2019-02-13	$24.50	$24.50	$24.50	$24.50	$23.39	266
2019-02-12	$24.60	$24.62	$24.60	$24.62	$23.50	632
2019-02-11	$23.70	$24.33	$23.70	$24.33	$23.22	2,480
2019-02-08	$24.70	$24.70	$24.70	$24.70	$23.58	193
2019-02-07	$24.78	$24.78	$24.09	$24.70	$23.58	940
2019-02-06	$25.10	$25.10	$25.10	$25.10	$23.96	422
2019-02-05	$25.02	$25.15	$24.35	$25.15	$24.01	1,295
2019-02-04	$25.11	$25.15	$25.11	$25.15	$24.01	615
2019-02-01	$24.19	$24.19	$24.19	$24.19	$23.09	75,049
2019-01-31	$25.32	$25.32	$23.57	$24.19	$23.09	5,180
2019-01-30	$25.46	$25.50	$24.79	$24.79	$23.66	1,261
2019-01-29	$25.50	$25.50	$25.50	$25.50	$24.34	495
2019-01-28	$25.35	$25.35	$24.59	$24.59	$23.47	2,242
2019-01-25	$24.45	$24.45	$24.45	$24.45	$23.34	371
2019-01-24	$24.10	$24.79	$24.00	$24.00	$22.91	15,502
2019-01-23	$23.95	$24.78	$23.95	$24.78	$23.65	540
2019-01-22	$23.75	$24.44	$23.75	$24.44	$23.33	1,327
2019-01-18	$23.35	$23.35	$23.35	$23.35	$22.29	434
2019-01-17	$23.25	$23.25	$23.25	$23.25	$22.19	210
2019-01-16	$23.25	$23.25	$23.25	$23.25	$22.19	321
2019-01-15	$24.15	$24.33	$24.15	$24.33	$23.22	1,439
2019-01-14	$24.13	$24.35	$23.55	$23.55	$22.48	693
2019-01-11	$23.80	$24.45	$23.80	$24.45	$23.34	1,081
2019-01-10	$23.50	$23.50	$23.50	$23.50	$22.43	1,490
2019-01-09	$23.80	$24.16	$23.80	$24.16	$23.06	921
2019-01-08	$24.40	$24.40	$24.40	$24.40	$23.29	857
2019-01-07	$24.25	$24.40	$24.25	$24.40	$23.29	3,465
2019-01-04	$23.18	$24.00	$23.05	$24.00	$22.91	3,329
2019-01-03	$23.30	$23.30	$23.30	$23.30	$22.24	198
2019-01-02	$23.36	$23.36	$23.30	$23.30	$22.24	1,298
2018-12-31	$23.50	$23.50	$23.45	$23.45	$22.38	850
2018-12-28	$22.85	$23.45	$22.85	$23.45	$22.38	1,120
2018-12-27	$22.45	$22.55	$22.45	$22.55	$21.52	1,148
2018-12-26	$22.65	$23.95	$22.65	$23.95	$22.86	644
2018-12-24	$23.91	$23.91	$23.91	$23.91	$22.82	442
2018-12-21	$23.76	$23.76	$23.25	$23.74	$22.66	579
2018-12-20	$24.11	$24.20	$24.11	$24.20	$23.10	601
2018-12-19	$24.23	$24.45	$23.17	$24.45	$23.34	1,170
2018-12-18	$23.40	$24.14	$23.40	$24.14	$23.04	976
2018-12-17	$23.20	$23.20	$23.20	$23.20	$22.14	414
2018-12-14	$23.25	$24.01	$23.25	$24.01	$22.92	810
2018-12-13	$24.18	$24.18	$23.40	$23.40	$22.34	589
2018-12-12	$23.55	$23.55	$23.55	$23.55	$22.48	458
2018-12-11	$24.10	$24.10	$24.10	$24.10	$23.00	1,136
2018-12-10	$24.53	$24.53	$24.14	$24.14	$23.04	762
2018-12-07	$23.75	$23.75	$23.75	$23.75	$22.67	809
2018-12-06	$23.30	$24.05	$23.25	$24.05	$22.96	4,277
2018-12-04	$23.98	$23.98	$23.20	$23.20	$22.14	776
2018-12-03	$24.00	$24.00	$24.00	$24.00	$22.91	328
2018-11-30	$24.37	$24.37	$24.37	$24.37	$23.26	6,265
2018-11-29	$24.70	$24.70	$24.70	$24.70	$23.58	616
2018-11-28	$23.50	$24.30	$23.50	$24.30	$23.19	723
2018-11-27	$24.05	$24.05	$23.67	$23.67	$22.60	54,149
2018-11-26	$23.40	$23.99	$23.40	$23.99	$22.90	435
2018-11-23	$23.20	$23.83	$23.20	$23.83	$22.75	43,868
2018-11-21	$23.60	$23.60	$23.60	$23.60	$22.52	9,304
2018-11-20	$23.56	$23.56	$23.56	$23.56	$22.49	299
2018-11-19	$23.84	$23.84	$23.74	$23.74	$22.66	576
2018-11-16	$23.30	$24.22	$23.30	$24.22	$23.12	1,220
2018-11-15	$23.85	$23.85	$23.05	$23.85	$22.76	1,052
2018-11-14	$24.45	$24.45	$24.42	$24.42	$23.31	848
2018-11-13	$23.90	$23.90	$23.90	$23.90	$22.81	251
2018-11-12	$24.00	$24.00	$24.00	$24.00	$22.91	331
2018-11-09	$24.00	$24.00	$24.00	$24.00	$22.91	233
2018-11-08	$23.95	$23.95	$23.95	$23.95	$22.86	175
2018-11-07	$23.87	$23.95	$23.87	$23.95	$22.86	845
2018-11-06	$23.46	$23.46	$23.10	$23.10	$22.05	807
2018-11-05	$22.60	$22.60	$22.60	$22.60	$21.57	510
2018-11-02	$23.82	$23.82	$23.82	$23.82	$22.74	189
2018-11-01	$23.70	$23.82	$22.90	$23.82	$22.74	1,915
2018-10-31	$23.45	$23.45	$23.45	$23.45	$22.38	259
2018-10-30	$23.54	$23.54	$23.54	$23.54	$22.47	242
2018-10-29	$22.70	$23.48	$22.70	$23.40	$22.34	1,081
2018-10-26	$23.80	$23.80	$23.80	$23.80	$22.72	510
2018-10-25	$22.99	$22.99	$22.99	$22.99	$21.94	733
2018-10-24	$22.70	$22.70	$22.70	$22.70	$21.67	730
2018-10-23	$24.40	$24.40	$24.40	$24.40	$23.29	212
2018-10-22	$23.65	$24.40	$23.65	$24.40	$23.29	588
2018-10-19	$23.55	$23.55	$23.55	$23.55	$22.48	441
2018-10-18	$23.70	$23.95	$23.70	$23.95	$22.86	922
2018-10-17	$23.72	$24.11	$23.40	$23.40	$22.34	1,036
2018-10-16	$23.51	$23.67	$23.51	$23.67	$22.59	754
2018-10-15	$23.00	$23.00	$23.00	$23.00	$21.95	160
2018-10-12	$23.00	$23.00	$23.00	$23.00	$21.95	245
2018-10-11	$23.09	$23.09	$23.09	$23.09	$22.04	355
2018-10-10	$22.90	$23.09	$22.34	$23.09	$22.04	1,789
2018-10-09	$22.95	$23.50	$22.95	$23.50	$22.43	1,134
2018-10-08	$23.44	$23.44	$23.43	$23.43	$22.36	570
2018-10-05	$23.31	$23.31	$23.31	$23.31	$22.25	234
2018-10-04	$22.88	$22.88	$22.88	$22.88	$21.84	187
2018-10-03	$24.13	$24.15	$22.88	$22.88	$21.84	1,124
2018-10-02	$24.32	$24.32	$24.32	$24.32	$23.21	205
2018-10-01	$24.32	$24.32	$24.32	$24.32	$23.21	184
2018-09-28	$24.41	$24.42	$23.80	$23.80	$22.72	1,040
2018-09-27	$24.44	$24.44	$23.75	$23.75	$22.67	9,939
2018-09-26	$24.47	$24.47	$24.47	$24.47	$23.36	47
2018-09-25	$24.47	$24.47	$24.47	$24.47	$23.36	540
2018-09-24	$23.95	$24.42	$23.95	$24.42	$23.31	1,094
2018-09-21	$25.00	$25.25	$25.00	$25.25	$24.10	1,645
2018-09-20	$25.00	$25.00	$25.00	$25.00	$23.86	286
2018-09-19	$25.55	$25.55	$25.55	$25.55	$24.39	156
2018-09-18	$24.85	$25.55	$24.85	$25.55	$24.39	353
2018-09-17	$25.50	$25.50	$25.42	$25.42	$24.26	1,809
2018-09-14	$25.25	$25.25	$25.25	$25.25	$24.10	171
2018-09-13	$25.25	$25.25	$25.25	$25.25	$24.10	226
2018-09-12	$25.25	$25.25	$25.25	$25.25	$24.10	322
2018-09-11	$24.75	$24.75	$24.75	$24.75	$23.62	15
2018-09-10	$24.75	$24.75	$24.75	$24.75	$23.62	57
2018-09-07	$24.75	$24.75	$24.75	$24.75	$23.62	31
2018-09-06	$24.75	$24.75	$24.75	$24.75	$23.62	951
2018-09-05	$24.85	$24.85	$24.85	$24.85	$23.72	515
2018-09-04	$25.29	$25.42	$25.29	$25.42	$24.26	4,442
2018-08-31	$25.71	$25.71	$25.70	$25.70	$24.53	410
2018-08-30	$25.25	$25.25	$25.25	$25.25	$24.10	216
2018-08-29	$25.90	$25.90	$25.90	$25.90	$24.72	223
2018-08-28	$25.90	$25.90	$25.90	$25.90	$24.72	342
2018-08-27	$25.90	$25.90	$25.90	$25.90	$24.72	161
2018-08-24	$25.54	$25.54	$25.52	$25.52	$24.36	714
2018-08-23	$25.35	$25.35	$25.35	$25.35	$24.20	71
2018-08-22	$25.35	$25.35	$25.35	$25.35	$24.20	482
2018-08-21	$23.45	$23.45	$23.45	$23.45	$22.38	17
2018-08-20	$23.45	$23.45	$23.45	$23.45	$22.38	8,259
2018-08-17	$23.55	$23.55	$23.55	$23.55	$22.48	660
2018-08-16	$23.55	$24.17	$23.55	$24.17	$23.07	535
2018-08-15	$24.67	$24.67	$24.67	$24.67	$23.55	102
2018-08-14	$24.67	$24.67	$24.67	$24.67	$23.55	204
2018-08-13	$24.67	$24.67	$24.67	$24.67	$23.55	150
2018-08-10	$24.67	$24.67	$24.67	$24.67	$23.55	896
2018-08-09	$24.70	$24.70	$24.70	$24.70	$23.58	76
2018-08-08	$24.60	$24.70	$24.60	$24.70	$23.58	2,379
2018-08-07	$24.25	$24.25	$24.25	$24.25	$23.15	431
2018-08-06	$24.60	$24.96	$24.60	$24.96	$23.82	619
2018-08-03	$24.80	$24.80	$24.80	$24.80	$23.67	389
2018-08-02	$24.55	$24.55	$24.55	$24.55	$23.43	275
2018-08-01	$24.85	$24.85	$24.85	$24.85	$23.72	63
2018-07-31	$24.85	$24.85	$24.85	$24.85	$23.72	262
2018-07-30	$24.85	$24.85	$24.85	$24.85	$23.72	92
2018-07-27	$24.85	$24.85	$24.85	$24.85	$23.72	165
2018-07-26	$24.85	$24.85	$24.85	$24.85	$23.72	556
2018-07-25	$24.30	$24.30	$24.27	$24.27	$23.17	681
2018-07-24	$24.10	$24.52	$23.95	$24.52	$23.40	853
2018-07-23	$24.25	$24.25	$24.25	$24.25	$23.15	308
2018-07-20	$24.45	$24.45	$24.45	$24.45	$23.34	220
2018-07-19	$24.25	$24.64	$24.25	$24.40	$23.29	15,693
2018-07-18	$24.45	$24.45	$24.45	$24.45	$23.34	222
2018-07-17	$24.45	$24.45	$24.45	$24.45	$23.34	283
2018-07-16	$24.00	$24.50	$23.83	$23.83	$22.75	631
2018-07-13	$23.85	$23.85	$23.85	$23.85	$22.76	155
2018-07-12	$23.85	$23.85	$23.85	$23.85	$22.76	268
2018-07-11	$24.40	$24.40	$24.40	$24.40	$23.29	347
2018-07-10	$23.95	$23.95	$23.95	$23.95	$22.86	82
2018-07-09	$23.95	$23.95	$23.95	$23.95	$22.86	864
2018-07-06	$24.25	$24.25	$24.25	$24.25	$23.15	200
2018-07-05	$23.75	$24.25	$23.75	$24.25	$23.15	712
2018-07-03	$23.80	$23.80	$23.80	$23.80	$22.72	102
2018-07-02	$23.80	$23.80	$23.80	$23.80	$22.72	204
2018-06-29	$23.80	$23.80	$23.80	$23.80	$22.72	47
2018-06-28	$23.80	$23.80	$23.80	$23.80	$22.72	313
2018-06-27	$24.25	$24.25	$23.70	$23.70	$22.62	818
2018-06-26	$23.75	$23.75	$23.70	$23.70	$22.62	405
2018-06-25	$24.45	$24.45	$24.45	$24.45	$23.34	1,497
2018-06-22	$24.40	$24.40	$24.10	$24.10	$23.00	1,726
2018-06-21	$23.85	$23.85	$23.85	$23.85	$22.76	269
2018-06-20	$23.30	$23.85	$23.30	$23.85	$22.76	1,016
2018-06-19	$23.30	$23.30	$23.30	$23.30	$22.24	83
2018-06-18	$23.30	$23.30	$23.30	$23.30	$22.24	281
2018-06-15	$24.15	$24.15	$24.15	$24.15	$22.61	209
2018-06-14	$24.50	$24.50	$23.90	$23.90	$22.38	700
2018-06-13	$24.20	$24.20	$24.20	$24.20	$22.66	148
2018-06-12	$24.26	$24.26	$24.20	$24.20	$22.66	982
2018-06-11	$24.34	$24.50	$24.22	$24.30	$22.75	52,500
2018-06-08	$24.10	$24.10	$24.10	$24.10	$22.56	256
2018-06-07	$23.55	$23.55	$23.55	$23.55	$22.05	166
2018-06-06	$23.55	$23.55	$23.55	$23.55	$22.05	841
2018-06-05	$24.00	$24.00	$24.00	$24.00	$22.47	492
2018-06-04	$23.50	$23.50	$23.50	$23.50	$22.00	39
2018-06-01	$23.50	$23.50	$23.50	$23.50	$22.00	283
2018-05-31	$22.93	$23.82	$22.93	$23.82	$22.30	376
2018-05-30	$23.55	$23.55	$23.55	$23.55	$22.05	135
2018-05-29	$23.05	$23.05	$23.05	$23.05	$21.58	399
2018-05-25	$22.70	$22.70	$22.70	$22.70	$21.25	51
2018-05-24	$22.70	$22.70	$22.70	$22.70	$21.25	682
2018-05-23	$22.75	$22.75	$22.75	$22.75	$21.30	276
2018-05-22	$22.75	$22.75	$22.75	$22.75	$21.30	314
2018-05-21	$23.30	$23.30	$23.30	$23.30	$21.82	142
2018-05-18	$23.30	$23.30	$23.30	$23.30	$21.82	150
2018-05-17	$23.30	$23.30	$23.30	$23.30	$21.82	201
2018-05-16	$23.25	$23.30	$23.14	$23.30	$21.82	484
2018-05-15	$23.70	$23.70	$23.70	$23.70	$22.19	1,416
2018-05-14	$23.85	$24.15	$23.85	$24.15	$22.61	462
2018-05-11	$23.65	$23.65	$23.65	$23.65	$22.14	95
2018-05-10	$23.65	$23.65	$23.65	$23.65	$22.14	85
2018-05-09	$23.65	$23.65	$23.65	$23.65	$22.14	83
2018-05-08	$23.65	$23.65	$23.65	$23.65	$22.14	141
2018-05-07	$23.90	$23.90	$23.90	$23.90	$22.38	138
2018-05-04	$23.94	$23.94	$23.90	$23.90	$22.37	1,867
2018-05-03	$23.45	$23.85	$23.45	$23.85	$22.33	401
2018-05-02	$22.99	$24.00	$22.99	$23.90	$22.38	1,210
2018-05-01	$23.65	$23.65	$23.65	$23.65	$22.14	29
2018-04-30	$23.65	$23.65	$23.65	$23.65	$22.14	55
2018-04-27	$23.57	$23.65	$23.57	$23.65	$22.14	7,537
2018-04-26	$23.65	$23.65	$23.55	$23.55	$22.05	726
2018-04-25	$23.38	$23.38	$23.38	$23.38	$21.89	261
2018-04-24	$22.31	$22.31	$22.31	$22.31	$20.89	670
2018-04-23	$24.25	$24.25	$24.25	$24.25	$22.71	58
2018-04-20	$24.25	$24.25	$24.25	$24.25	$22.71	147
2018-04-18	$24.25	$24.25	$24.25	$24.25	$22.71	429
2018-04-17	$23.99	$23.99	$23.99	$23.99	$22.46	246
2018-04-16	$23.42	$23.89	$23.42	$23.60	$22.10	609
2018-04-13	$23.91	$23.91	$23.91	$23.91	$22.39	197
2018-04-12	$23.25	$23.25	$23.25	$23.25	$21.77	708
2018-04-11	$23.80	$23.80	$23.80	$23.80	$22.28	84
2018-04-10	$23.80	$23.80	$23.80	$23.80	$22.28	67
2018-04-09	$23.90	$23.90	$23.80	$23.80	$22.28	1,151
2018-04-06	$23.78	$23.78	$23.78	$23.78	$22.27	17
2018-04-05	$23.78	$23.78	$23.78	$23.78	$22.27	263
2018-04-04	$23.84	$23.84	$23.50	$23.50	$22.00	477
2018-04-03	$23.10	$23.10	$23.10	$23.10	$21.63	206
2018-04-02	$23.10	$23.10	$23.10	$23.10	$21.63	123
2018-03-29	$23.10	$23.10	$23.10	$23.10	$21.63	250
2018-03-28	$22.40	$22.40	$22.40	$22.40	$20.97	73
2018-03-27	$22.40	$22.40	$22.40	$22.40	$20.97	116
2018-03-26	$22.40	$22.40	$22.40	$22.40	$20.97	387
2018-03-22	$22.37	$22.50	$22.15	$22.15	$20.74	27,385
2018-03-21	$22.00	$22.35	$22.00	$22.35	$20.93	4,301
2018-03-16	$21.90	$21.90	$21.90	$21.90	$20.51	3,061
2018-03-14	$21.90	$21.90	$21.90	$21.90	$20.51	498
2018-03-13	$21.95	$21.95	$21.95	$21.95	$20.55	234
2018-03-12	$21.70	$21.70	$21.70	$21.70	$20.32	59
2018-03-09	$21.70	$21.70	$21.70	$21.70	$20.32	61
2018-03-08	$21.70	$21.70	$21.70	$21.70	$20.32	93
2018-03-07	$21.70	$21.70	$21.70	$21.70	$20.32	320
2018-03-06	$21.45	$21.45	$21.45	$21.45	$20.08	183
2018-03-05	$21.45	$21.45	$21.45	$21.45	$20.08	737
2018-03-02	$21.00	$21.00	$21.00	$21.00	$19.66	54
2018-03-01	$21.00	$21.00	$21.00	$21.00	$19.66	94
2018-02-28	$20.55	$21.00	$20.55	$21.00	$19.66	652
2018-02-27	$21.25	$21.25	$21.15	$21.15	$19.80	353
2018-02-26	$21.25	$21.25	$21.25	$21.25	$19.90	44
2018-02-23	$21.25	$21.25	$21.25	$21.25	$19.90	228
2018-02-22	$21.25	$21.25	$21.25	$21.25	$19.90	67
2018-02-21	$21.25	$21.25	$21.25	$21.25	$19.90	129
2018-02-20	$20.75	$20.75	$20.75	$20.75	$19.43	273
2018-02-16	$21.20	$21.20	$21.20	$21.20	$19.85	222
2018-02-15	$20.70	$20.70	$20.50	$20.50	$19.19	75,831
2018-02-14	$20.55	$20.60	$20.55	$20.60	$19.29	760
2018-02-13	$20.65	$20.65	$20.25	$20.25	$18.96	374
2018-02-12	$20.40	$20.40	$20.40	$20.40	$19.10	207
2018-02-09	$20.40	$20.40	$20.40	$20.40	$19.10	768
2018-02-08	$19.80	$20.20	$19.80	$20.20	$18.91	1,047
2018-02-07	$20.50	$20.50	$20.50	$20.50	$19.19	129
2018-02-06	$20.00	$20.50	$20.00	$20.50	$19.19	322
2018-02-05	$20.50	$20.50	$20.50	$20.50	$19.19	424
2018-02-02	$21.35	$21.35	$21.35	$21.35	$19.99	478
2018-02-01	$22.10	$22.10	$21.45	$21.45	$20.08	723
2018-01-31	$22.30	$22.75	$22.30	$22.75	$21.30	1,133
2018-01-30	$22.30	$22.30	$21.80	$21.80	$20.41	1,278
2018-01-29	$21.75	$22.00	$21.75	$22.00	$20.60	253
2018-01-26	$21.95	$22.45	$21.95	$22.45	$21.02	336
2018-01-25	$22.00	$22.00	$22.00	$22.00	$20.60	384
2018-01-24	$22.15	$22.50	$22.15	$22.50	$21.07	1,901
2018-01-23	$22.60	$22.60	$22.10	$22.10	$20.69	352
2018-01-22	$22.25	$22.25	$21.75	$21.75	$20.36	780
2018-01-19	$22.00	$22.00	$22.00	$22.00	$20.60	349
2018-01-18	$22.00	$22.50	$22.00	$22.50	$21.07	600
2018-01-17	$22.50	$22.50	$22.50	$22.50	$21.07	549
2018-01-16	$22.75	$22.75	$22.75	$22.75	$21.30	5,469
2018-01-12	$22.20	$22.20	$22.20	$22.20	$20.79	310
2018-01-11	$21.75	$21.75	$21.75	$21.75	$20.36	496
2018-01-10	$21.90	$22.25	$21.90	$22.15	$20.74	1,021
2018-01-09	$22.40	$22.80	$22.40	$22.80	$21.35	973
2018-01-08	$22.95	$22.95	$22.95	$22.95	$21.49	283
2018-01-05	$22.20	$22.20	$22.20	$22.20	$20.79	7
2018-01-04	$22.20	$22.20	$22.20	$22.20	$20.79	2,280
2018-01-03	$22.20	$22.20	$22.20	$22.20	$20.79	1,517
2018-01-02	$21.85	$21.85	$21.75	$21.75	$20.36	752
2017-12-29	$21.50	$22.25	$21.50	$22.25	$20.83	316
2017-12-28	$21.85	$21.85	$21.85	$21.85	$20.46	26
2017-12-27	$21.85	$21.85	$21.85	$21.85	$20.46	231
2017-12-22	$21.85	$21.85	$21.35	$21.35	$19.99	492
2017-12-21	$21.65	$21.65	$21.65	$21.65	$20.27	14
2017-12-20	$21.65	$21.65	$21.65	$21.65	$20.27	279
2017-12-19	$22.10	$22.10	$22.10	$22.10	$20.69	317
2017-12-18	$21.75	$21.75	$21.75	$21.75	$20.36	148
2017-12-15	$21.75	$21.75	$21.75	$21.75	$20.36	95
2017-12-14	$21.75	$21.75	$21.75	$21.75	$20.36	443
2017-12-13	$21.20	$21.70	$21.20	$21.70	$20.32	254
2017-12-12	$21.85	$21.85	$21.85	$21.85	$20.46	171
2017-12-11	$22.25	$22.25	$22.25	$22.25	$20.83	12
2017-12-08	$22.25	$22.25	$22.25	$22.25	$20.83	1,159
2017-12-07	$22.25	$22.25	$22.25	$22.25	$20.83	168
2017-12-06	$22.00	$22.00	$22.00	$22.00	$20.60	173
2017-12-05	$21.65	$21.65	$21.65	$21.65	$20.27	615
2017-12-04	$21.65	$21.65	$21.65	$21.65	$20.27	46
2017-12-01	$22.00	$22.15	$21.65	$21.65	$20.27	2,885
2017-11-30	$22.00	$22.00	$22.00	$22.00	$20.60	2,142
2017-11-29	$22.00	$22.00	$22.00	$22.00	$20.60	192
2017-11-28	$21.50	$22.25	$21.50	$22.25	$20.83	659
2017-11-27	$22.00	$22.00	$22.00	$22.00	$20.60	2
2017-11-22	$22.00	$22.00	$22.00	$22.00	$20.60	212
2017-11-21	$21.60	$21.60	$21.60	$21.60	$20.22	366
2017-11-20	$21.50	$21.50	$21.50	$21.50	$20.13	49
2017-11-17	$21.50	$21.50	$21.50	$21.50	$20.13	215
2017-11-16	$21.95	$21.95	$21.95	$21.95	$20.55	35
2017-11-15	$21.95	$21.95	$21.95	$21.95	$20.55	74
2017-11-14	$22.05	$22.05	$21.95	$21.95	$20.55	528
2017-11-13	$21.85	$21.85	$21.85	$21.85	$20.46	53
2017-11-10	$21.85	$21.85	$21.85	$21.85	$20.46	49
2017-11-09	$21.85	$21.85	$21.85	$21.85	$20.46	4
2017-11-08	$21.85	$21.85	$21.85	$21.85	$20.46	109
2017-11-07	$21.85	$21.85	$21.85	$21.85	$20.46	244
2017-11-06	$21.85	$21.85	$21.85	$21.85	$20.46	318
2017-11-03	$21.85	$21.85	$21.85	$21.85	$20.46	179
2017-11-02	$21.10	$21.10	$21.10	$21.10	$19.76	201
2017-11-01	$21.40	$21.40	$21.40	$21.40	$20.04	357
2017-10-31	$21.10	$21.10	$21.10	$21.10	$19.76	21
2017-10-30	$21.10	$21.10	$21.10	$21.10	$19.76	53
2017-10-27	$21.10	$21.10	$21.10	$21.10	$19.76	49
2017-10-26	$21.10	$21.10	$21.10	$21.10	$19.76	337
2017-10-25	$21.25	$21.25	$21.25	$21.25	$19.90	106
2017-10-24	$21.25	$21.25	$21.25	$21.25	$19.90	521
2017-10-23	$21.25	$21.25	$21.25	$21.25	$19.90	31
2017-10-20	$21.15	$21.25	$21.15	$21.25	$19.90	406
2017-10-19	$22.00	$22.00	$22.00	$22.00	$20.60	89
2017-10-18	$22.00	$22.00	$22.00	$22.00	$20.60	502
2017-10-17	$21.80	$21.80	$21.80	$21.80	$20.41	122
2017-10-16	$20.85	$20.85	$20.85	$20.85	$19.52	180
2017-10-13	$21.75	$21.75	$21.75	$21.75	$20.36	63
2017-10-12	$21.25	$21.75	$21.25	$21.75	$20.36	664
2017-10-11	$21.50	$21.50	$21.40	$21.40	$20.04	632
2017-10-10	$21.20	$21.20	$21.20	$21.20	$19.85	98
2017-10-09	$21.20	$21.20	$21.20	$21.20	$19.85	90
2017-10-06	$21.20	$21.20	$21.10	$21.20	$19.85	651
2017-10-05	$21.25	$21.25	$21.25	$21.25	$19.90	16
2017-10-04	$21.25	$21.25	$21.25	$21.25	$19.90	442
2017-10-03	$21.05	$21.05	$21.05	$21.05	$19.71	16
2017-10-02	$21.05	$21.05	$21.05	$21.05	$19.71	48,801
2017-09-29	$21.06	$21.15	$21.06	$21.15	$19.80	67,199
2017-09-28	$20.89	$22.00	$20.89	$21.25	$19.90	12,781
2017-09-27	$21.30	$21.30	$21.30	$21.30	$19.94	85,694

Deutsche Wohnen SE (DTCWY) News Headlines

Recent Deutsche Wohnen SE (DTCWY) News

Similar Companies to Deutsche Wohnen SE (DTCWY) 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	--	--	--

Deutsche Wohnen SE (DTCWY) Exchange: PINK

$9.37 ($0.00) 0.00%

Deutsche Wohnen SE - Daily Information

About Deutsche Wohnen SE (DTCWY)

Invest in Deutsche Wohnen SE (DTCWY)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

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

Historical Stock Data for Deutsche Wohnen SE (DTCWY)

Deutsche Wohnen SE (DTCWY) News Headlines

Recent Deutsche Wohnen SE (DTCWY) News

Similar Companies to Deutsche Wohnen SE (DTCWY) in the None Industry