Eni Spa (E) Stock

Data as of April 19, 2024

$32.51 ($0.38) 1.18%

Eni Spa - Daily Information

Click for more stock information on Eni Spa.

Daily Information	Data
Date	April 19, 2024
Open	$32.26
Previous Close	$32.51
High	$32.54
Low	$32.21
Adjusted Open	$32.26
Previous Adjusted Close	$32.51
Adjusted High	$32.54
Adjusted Low	$32.21

About Eni Spa (E)

Eni S.p.A. is an Italian multinational oil and gas company headquartered in Rome. It is one of the world's largest integrated oil and gas companies, with more than 90,000 employees. Eni initially started out as Agip Petroli in 1953, however following mergers and acquisitions throughout the years, Eni was eventually created in 2014 with roots beginning in 1926. Since then, Eni has grown to become an important player in the global energy industry, and one of the most successful integrated energy companies in the world.

Invest in Eni Spa (E)

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

Get your 2 free stocks today!

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

Historical Stock Data for Eni Spa (E)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$32.26	$32.54	$32.21	$32.51	$32.51	165,103
2024-04-18	$32.29	$32.46	$32.07	$32.13	$32.13	171,619
2024-04-17	$32.49	$32.67	$32.34	$32.52	$32.52	210,262
2024-04-16	$32.42	$32.49	$32.14	$32.44	$32.44	362,706
2024-04-15	$33.34	$33.34	$32.74	$32.86	$32.86	268,124
2024-04-12	$33.16	$33.62	$33.00	$33.12	$33.12	172,546
2024-04-11	$33.51	$33.51	$32.71	$32.96	$32.96	142,931
2024-04-10	$33.18	$33.23	$32.88	$33.21	$33.21	288,022
2024-04-09	$33.65	$33.71	$33.31	$33.66	$33.66	327,552
2024-04-08	$33.56	$33.78	$33.41	$33.60	$33.60	219,961
2024-04-05	$33.56	$33.75	$33.43	$33.75	$33.75	170,901
2024-04-04	$33.33	$33.49	$33.08	$33.28	$33.28	254,067
2024-04-03	$32.64	$32.88	$32.61	$32.77	$32.77	207,107
2024-04-02	$32.41	$32.54	$32.30	$32.50	$32.50	320,367
2024-04-01	$31.79	$31.84	$31.64	$31.84	$31.84	143,566
2024-03-28	$31.70	$31.76	$31.56	$31.72	$31.72	96,584
2024-03-27	$31.42	$31.60	$31.39	$31.47	$31.47	160,941
2024-03-26	$31.60	$31.60	$31.30	$31.31	$31.31	159,403
2024-03-25	$31.34	$31.53	$31.34	$31.49	$31.49	146,112
2024-03-22	$31.07	$31.08	$30.92	$31.04	$31.04	158,671
2024-03-21	$31.31	$31.40	$30.91	$30.91	$30.91	232,902
2024-03-20	$30.92	$31.36	$30.92	$31.30	$31.30	225,261
2024-03-19	$31.51	$31.68	$31.33	$31.41	$31.41	326,392
2024-03-18	$31.01	$31.14	$30.75	$30.93	$30.93	264,032
2024-03-15	$31.61	$31.80	$31.49	$31.74	$31.22	254,640
2024-03-14	$32.29	$32.37	$31.58	$31.88	$31.35	351,204
2024-03-13	$32.45	$32.85	$32.43	$32.76	$32.22	151,199
2024-03-12	$31.95	$32.19	$31.93	$32.15	$31.62	135,686
2024-03-11	$31.85	$32.13	$31.68	$32.13	$31.60	218,183
2024-03-08	$32.23	$32.28	$32.05	$32.14	$32.14	125,334
2024-03-07	$31.83	$32.13	$31.75	$31.91	$31.91	213,780
2024-03-06	$31.90	$31.98	$31.68	$31.77	$31.77	203,412
2024-03-05	$31.18	$31.46	$31.18	$31.42	$31.42	193,922
2024-03-04	$31.25	$31.31	$31.00	$31.10	$31.10	438,335
2024-03-01	$30.87	$31.08	$30.76	$30.91	$30.91	332,034
2024-02-29	$30.83	$30.93	$30.59	$30.75	$30.75	341,254
2024-02-28	$31.25	$31.31	$30.97	$31.00	$31.00	286,375
2024-02-27	$31.04	$31.23	$30.99	$31.19	$31.19	464,186
2024-02-26	$30.74	$30.91	$30.68	$30.82	$30.82	246,005
2024-02-23	$30.75	$30.90	$30.65	$30.80	$30.80	155,367
2024-02-22	$30.96	$30.96	$30.70	$30.72	$30.72	124,968
2024-02-21	$30.72	$30.98	$30.68	$30.96	$30.96	197,701
2024-02-20	$30.76	$30.79	$30.37	$30.43	$30.43	250,715
2024-02-16	$30.46	$30.65	$30.39	$30.44	$30.44	286,124
2024-02-15	$31.04	$31.60	$31.04	$31.58	$31.58	239,612
2024-02-14	$31.15	$31.21	$30.93	$31.00	$31.00	161,991
2024-02-13	$31.20	$31.24	$30.80	$30.86	$30.86	464,894
2024-02-12	$30.96	$31.19	$30.94	$31.04	$31.04	270,959
2024-02-09	$31.00	$31.07	$30.73	$30.79	$30.79	535,018
2024-02-08	$30.96	$31.09	$30.82	$30.98	$30.98	347,335
2024-02-07	$31.15	$31.18	$30.91	$30.94	$30.94	278,546
2024-02-06	$31.16	$31.54	$31.15	$31.34	$31.34	189,257
2024-02-05	$30.90	$31.07	$30.71	$30.87	$30.87	387,112
2024-02-02	$31.63	$31.67	$31.41	$31.45	$31.45	205,800
2024-02-01	$32.03	$32.22	$31.84	$31.97	$31.97	368,088
2024-01-31	$32.42	$32.42	$31.82	$31.95	$31.95	492,518
2024-01-30	$32.19	$32.49	$32.04	$32.45	$32.45	179,997
2024-01-29	$32.39	$32.39	$32.11	$32.31	$32.31	280,836
2024-01-26	$32.00	$32.34	$31.98	$32.34	$32.34	248,808
2024-01-25	$31.76	$31.98	$31.50	$31.95	$31.95	370,932
2024-01-24	$31.58	$31.64	$31.36	$31.49	$31.49	260,368
2024-01-23	$31.03	$31.23	$30.98	$31.05	$31.05	328,120
2024-01-22	$31.10	$31.34	$30.98	$31.27	$31.27	323,638
2024-01-19	$31.60	$31.60	$31.39	$31.53	$31.53	284,378
2024-01-18	$31.84	$32.01	$31.39	$31.99	$31.99	483,706
2024-01-17	$31.79	$31.96	$31.71	$31.84	$31.84	269,698
2024-01-16	$32.65	$32.72	$32.28	$32.43	$32.43	338,127
2024-01-12	$33.17	$33.20	$32.96	$33.17	$33.17	269,623
2024-01-11	$32.74	$32.77	$32.40	$32.53	$32.53	205,588
2024-01-10	$32.72	$32.72	$32.49	$32.53	$32.53	322,892
2024-01-09	$32.94	$32.98	$32.53	$32.60	$32.60	214,754
2024-01-08	$33.15	$33.21	$33.00	$33.19	$33.19	207,165
2024-01-05	$33.91	$34.10	$33.81	$33.86	$33.86	193,904
2024-01-04	$34.16	$34.21	$33.83	$33.89	$33.89	203,086
2024-01-03	$33.82	$33.97	$32.75	$33.93	$33.93	329,067
2024-01-02	$33.98	$34.30	$33.96	$34.12	$34.12	294,455
2023-12-29	$34.03	$34.08	$33.80	$34.01	$34.01	182,896
2023-12-28	$34.02	$34.16	$33.83	$33.83	$33.83	152,362
2023-12-27	$34.13	$34.29	$34.06	$34.19	$34.19	206,613
2023-12-26	$33.95	$34.00	$33.66	$33.81	$33.81	146,719
2023-12-22	$33.73	$33.81	$33.54	$33.64	$33.64	191,230
2023-12-21	$33.31	$33.51	$33.17	$33.49	$33.49	264,794
2023-12-20	$33.23	$33.31	$32.73	$32.84	$32.84	252,589
2023-12-19	$32.89	$33.08	$32.81	$33.08	$33.08	181,425
2023-12-18	$32.73	$32.82	$32.59	$32.70	$32.70	231,188
2023-12-15	$32.57	$32.57	$32.14	$32.26	$32.26	606,283
2023-12-14	$32.38	$32.76	$32.38	$32.64	$32.64	367,467
2023-12-13	$31.82	$32.25	$31.71	$32.23	$32.23	593,249
2023-12-12	$32.03	$32.21	$31.84	$32.18	$32.18	1,282,303
2023-12-11	$32.18	$32.24	$31.97	$32.03	$32.03	944,809
2023-12-08	$32.08	$32.32	$32.03	$32.30	$32.30	170,915
2023-12-07	$32.08	$32.11	$31.73	$31.85	$31.85	205,156
2023-12-06	$32.29	$32.36	$31.90	$31.90	$31.90	282,520
2023-12-05	$32.52	$32.60	$32.28	$32.28	$32.28	224,947
2023-12-04	$32.39	$32.50	$32.26	$32.37	$32.37	303,593
2023-12-01	$33.00	$33.19	$32.93	$32.97	$32.97	247,156
2023-11-30	$33.36	$33.53	$32.90	$33.14	$33.14	223,847
2023-11-29	$33.19	$33.24	$32.99	$33.03	$33.03	190,190
2023-11-28	$33.12	$33.36	$32.96	$33.26	$33.26	207,771
2023-11-27	$33.19	$33.19	$32.76	$32.76	$32.76	173,871
2023-11-24	$32.81	$33.02	$32.79	$32.92	$32.92	119,246
2023-11-22	$31.86	$32.27	$31.71	$32.27	$32.27	174,173
2023-11-21	$32.68	$32.73	$32.53	$32.59	$32.59	433,186
2023-11-20	$32.69	$32.85	$32.49	$32.62	$32.62	485,562
2023-11-17	$32.49	$32.92	$32.49	$32.78	$32.78	285,641
2023-11-16	$32.32	$32.40	$32.04	$32.33	$32.33	387,718
2023-11-15	$33.03	$33.06	$32.62	$32.62	$32.62	303,859
2023-11-14	$32.96	$33.23	$32.90	$33.21	$33.21	259,930
2023-11-13	$32.20	$32.70	$32.18	$32.70	$32.70	172,383
2023-11-10	$32.25	$32.35	$31.64	$32.26	$32.26	344,031
2023-11-09	$31.81	$32.09	$31.73	$31.80	$31.80	256,367
2023-11-08	$31.89	$32.11	$31.48	$31.61	$31.61	224,235
2023-11-07	$32.20	$32.22	$31.93	$32.13	$32.13	318,631
2023-11-06	$33.19	$33.19	$32.78	$32.88	$32.88	404,793
2023-11-03	$32.75	$32.99	$32.63	$32.80	$32.80	217,264
2023-11-02	$33.15	$33.45	$33.06	$33.36	$33.36	304,139
2023-11-01	$32.69	$32.95	$32.52	$32.73	$32.73	194,439
2023-10-31	$32.54	$32.73	$32.24	$32.56	$32.56	749,029
2023-10-30	$33.22	$33.35	$32.43	$32.52	$32.52	851,200
2023-10-27	$33.01	$33.10	$32.46	$32.46	$32.46	425,560
2023-10-26	$32.54	$32.72	$31.48	$32.48	$32.48	329,760
2023-10-25	$32.53	$32.67	$32.43	$32.59	$32.59	190,981
2023-10-24	$32.87	$32.90	$32.40	$32.40	$32.40	379,356
2023-10-23	$32.80	$32.92	$32.50	$32.59	$32.59	347,024
2023-10-20	$32.79	$32.83	$32.45	$32.50	$32.50	220,537
2023-10-19	$32.57	$32.78	$32.40	$32.74	$32.74	335,369
2023-10-18	$32.98	$33.02	$31.94	$32.80	$32.80	267,765
2023-10-17	$32.63	$33.05	$32.63	$33.05	$33.05	225,970
2023-10-16	$32.78	$32.79	$32.49	$32.75	$32.75	177,213
2023-10-13	$32.67	$32.73	$32.44	$32.58	$32.58	155,415
2023-10-12	$32.41	$32.41	$32.05	$32.17	$32.17	120,855
2023-10-11	$32.42	$32.47	$32.00	$32.14	$32.14	201,955
2023-10-10	$32.02	$32.22	$31.90	$32.04	$32.04	182,064
2023-10-09	$31.49	$31.79	$31.43	$31.78	$31.78	449,266
2023-10-06	$30.80	$31.26	$30.29	$31.02	$31.02	394,537
2023-10-05	$30.11	$30.52	$30.10	$30.50	$30.50	185,058
2023-10-04	$30.64	$30.64	$30.10	$30.40	$30.40	261,428
2023-10-03	$30.72	$30.95	$30.61	$30.92	$30.92	247,926
2023-10-02	$31.96	$31.99	$31.08	$31.37	$31.37	233,396
2023-09-29	$32.54	$32.56	$31.92	$31.92	$31.92	407,818
2023-09-28	$32.46	$32.63	$32.36	$32.47	$32.47	326,175
2023-09-27	$32.17	$32.50	$32.13	$32.50	$32.50	463,768
2023-09-26	$31.82	$32.15	$31.82	$31.91	$31.91	243,635
2023-09-25	$32.07	$32.40	$31.89	$32.34	$32.34	296,024
2023-09-22	$32.47	$32.57	$32.27	$32.34	$32.34	347,570
2023-09-21	$32.32	$32.32	$31.70	$31.70	$31.70	2,026,227
2023-09-20	$32.68	$32.88	$32.23	$32.29	$32.29	843,415
2023-09-19	$32.65	$32.66	$32.43	$32.47	$32.47	320,607
2023-09-18	$32.07	$32.17	$31.85	$32.02	$32.02	208,426
2023-09-15	$32.62	$32.92	$32.61	$32.70	$32.70	257,202
2023-09-14	$32.68	$33.00	$32.68	$33.00	$33.00	138,551
2023-09-13	$32.60	$32.63	$32.31	$32.52	$32.52	215,890
2023-09-12	$32.18	$32.61	$32.18	$32.46	$32.46	352,133
2023-09-11	$32.28	$32.41	$32.09	$32.14	$32.14	431,504
2023-09-08	$31.43	$31.71	$31.42	$31.65	$31.65	237,933
2023-09-07	$31.58	$31.70	$31.40	$31.40	$31.40	131,354
2023-09-06	$31.90	$32.07	$31.67	$31.72	$31.72	157,510
2023-09-05	$31.99	$32.00	$31.61	$31.68	$31.68	172,165
2023-09-01	$31.54	$31.63	$31.34	$31.46	$31.46	219,825
2023-08-31	$31.33	$31.33	$30.91	$30.96	$30.96	175,001
2023-08-30	$31.49	$31.60	$31.29	$31.34	$31.34	143,201
2023-08-29	$31.00	$31.48	$30.88	$31.43	$31.43	152,380
2023-08-28	$30.96	$31.06	$30.80	$30.87	$30.87	92,101
2023-08-25	$30.70	$30.78	$30.41	$30.73	$30.73	162,042
2023-08-24	$30.55	$30.71	$30.41	$30.47	$30.47	153,864
2023-08-23	$30.38	$30.71	$30.24	$30.67	$30.67	189,788
2023-08-22	$30.80	$30.80	$30.49	$30.58	$30.58	88,366
2023-08-21	$30.80	$30.91	$30.58	$30.81	$30.81	195,426
2023-08-18	$30.08	$30.59	$30.08	$30.35	$30.35	135,415
2023-08-17	$30.50	$30.56	$30.25	$30.30	$30.30	162,189
2023-08-16	$30.39	$30.52	$30.01	$30.08	$30.08	247,048
2023-08-15	$30.49	$30.49	$30.05	$30.09	$30.09	114,410
2023-08-14	$30.58	$30.65	$30.43	$30.54	$30.54	96,332
2023-08-11	$30.70	$30.88	$30.59	$30.76	$30.76	110,566
2023-08-10	$31.15	$31.35	$30.84	$30.97	$30.97	209,376
2023-08-09	$30.80	$30.99	$30.72	$30.72	$30.72	309,687
2023-08-08	$29.69	$30.23	$29.45	$30.23	$30.23	208,426
2023-08-07	$30.12	$30.31	$29.92	$30.31	$30.31	99,602
2023-08-04	$30.23	$30.44	$30.09	$30.09	$30.09	202,050
2023-08-03	$29.77	$30.09	$29.62	$30.00	$30.00	144,804
2023-08-02	$30.02	$30.03	$29.49	$29.72	$29.72	164,540
2023-08-01	$30.52	$30.59	$30.11	$30.44	$30.44	142,394
2023-07-31	$30.70	$30.83	$30.62	$30.65	$30.65	214,856
2023-07-28	$30.22	$30.37	$30.05	$30.18	$30.18	195,205
2023-07-27	$30.35	$30.38	$30.00	$30.05	$30.05	229,386
2023-07-26	$29.86	$30.33	$29.84	$30.17	$30.17	220,474
2023-07-25	$30.26	$30.49	$30.11	$30.48	$30.48	242,660
2023-07-24	$30.59	$30.72	$30.54	$30.63	$30.63	151,530
2023-07-21	$30.39	$30.50	$30.26	$30.36	$30.36	187,147
2023-07-20	$30.50	$30.59	$30.17	$30.28	$30.28	228,060
2023-07-19	$30.05	$30.30	$30.01	$30.16	$30.16	208,812
2023-07-18	$29.81	$30.20	$29.78	$30.09	$30.09	402,811
2023-07-17	$29.79	$29.94	$29.74	$29.86	$29.86	202,651
2023-07-14	$30.31	$30.31	$29.89	$29.89	$29.89	118,774
2023-07-13	$30.51	$30.59	$30.37	$30.54	$30.54	148,892
2023-07-12	$29.94	$30.22	$29.91	$30.13	$30.13	287,599
2023-07-11	$28.99	$29.24	$28.96	$29.24	$29.24	137,443
2023-07-10	$28.84	$29.00	$28.79	$28.92	$28.92	207,691
2023-07-07	$28.28	$28.80	$28.27	$28.63	$28.63	214,519
2023-07-06	$28.59	$28.59	$28.19	$28.48	$28.48	203,278
2023-07-05	$29.27	$29.27	$28.93	$29.01	$29.01	150,133
2023-07-03	$29.17	$29.30	$29.08	$29.19	$29.19	152,151
2023-06-30	$28.77	$28.84	$28.56	$28.79	$28.79	245,961
2023-06-29	$28.02	$28.23	$27.94	$28.15	$28.15	160,944
2023-06-28	$27.82	$27.99	$27.65	$27.92	$27.92	102,444
2023-06-27	$28.07	$28.09	$27.84	$27.86	$27.86	165,346
2023-06-26	$28.02	$28.32	$28.02	$28.17	$28.17	138,610
2023-06-23	$27.81	$27.93	$27.71	$27.80	$27.80	175,995
2023-06-22	$28.35	$28.46	$28.15	$28.20	$28.20	144,779
2023-06-21	$28.09	$28.69	$28.06	$28.56	$28.56	209,899
2023-06-20	$28.20	$28.20	$27.90	$27.98	$27.98	364,182
2023-06-16	$28.69	$28.76	$28.17	$28.43	$28.43	834,863
2023-06-15	$28.26	$28.72	$28.24	$28.59	$28.59	254,099
2023-06-14	$28.34	$28.43	$27.97	$28.00	$28.00	187,358
2023-06-13	$27.98	$28.16	$27.80	$27.80	$27.80	231,636
2023-06-12	$27.73	$27.78	$27.50	$27.62	$27.62	288,269
2023-06-09	$27.95	$28.03	$27.81	$27.98	$27.98	178,758
2023-06-08	$28.42	$28.49	$28.10	$28.39	$28.39	384,755
2023-06-07	$27.85	$28.22	$27.79	$28.22	$28.22	422,860
2023-06-06	$27.50	$27.99	$27.48	$27.99	$27.99	212,045
2023-06-05	$28.48	$28.50	$28.00	$28.00	$28.00	166,727
2023-06-02	$28.09	$28.35	$28.09	$28.19	$28.19	169,419
2023-06-01	$26.96	$27.62	$26.92	$27.35	$27.35	243,621
2023-05-31	$26.97	$26.97	$26.50	$26.56	$26.56	542,572
2023-05-30	$27.92	$27.94	$27.61	$27.70	$27.70	237,611
2023-05-26	$28.23	$28.35	$28.13	$28.31	$28.31	178,560
2023-05-25	$28.14	$28.16	$27.77	$28.04	$28.04	262,835
2023-05-24	$29.00	$29.00	$28.63	$28.79	$28.79	250,593
2023-05-23	$28.93	$29.03	$28.74	$28.79	$28.79	183,941
2023-05-22	$28.55	$28.87	$28.55	$28.87	$28.87	199,142
2023-05-19	$29.18	$29.35	$29.10	$29.23	$28.76	403,968
2023-05-18	$28.95	$29.02	$28.66	$29.02	$28.55	214,700
2023-05-17	$28.88	$29.15	$28.80	$29.09	$28.62	200,732
2023-05-16	$28.87	$29.00	$28.52	$28.60	$28.14	207,876
2023-05-15	$29.05	$29.12	$28.89	$28.97	$28.50	160,515
2023-05-12	$29.08	$29.18	$28.93	$29.03	$28.56	145,324
2023-05-11	$28.67	$28.94	$28.49	$28.90	$28.44	178,300
2023-05-10	$29.73	$29.73	$29.37	$29.56	$29.08	168,674
2023-05-09	$29.46	$29.81	$29.37	$29.70	$29.22	190,642
2023-05-08	$30.25	$30.28	$29.87	$29.87	$29.39	183,186
2023-05-05	$29.43	$30.03	$29.40	$30.01	$30.01	197,421
2023-05-04	$28.65	$28.83	$28.39	$28.65	$28.65	196,575
2023-05-03	$28.80	$28.90	$28.64	$28.66	$28.66	283,836
2023-05-02	$29.65	$29.65	$28.75	$29.06	$29.06	1,048,742
2023-05-01	$30.31	$30.35	$29.98	$30.07	$30.07	251,913
2023-04-28	$29.71	$30.54	$29.68	$30.28	$30.28	240,342
2023-04-27	$29.75	$29.94	$29.61	$29.90	$29.90	186,879
2023-04-26	$30.34	$30.47	$30.05	$30.13	$30.13	278,636
2023-04-25	$30.30	$30.30	$29.79	$29.88	$29.88	207,404
2023-04-24	$30.36	$30.71	$30.32	$30.71	$30.71	183,069
2023-04-21	$30.19	$30.54	$29.98	$30.39	$30.39	423,253
2023-04-20	$29.79	$30.00	$29.76	$29.98	$29.98	214,822
2023-04-19	$30.20	$30.33	$30.11	$30.24	$30.24	338,333
2023-04-18	$30.38	$30.59	$30.34	$30.59	$30.59	222,883
2023-04-17	$30.48	$30.59	$30.26	$30.59	$30.59	331,866
2023-04-14	$30.57	$30.62	$30.32	$30.61	$30.61	428,341
2023-04-13	$30.52	$30.82	$30.44	$30.75	$30.75	222,056
2023-04-12	$30.45	$30.46	$30.04	$30.21	$30.21	566,056
2023-04-11	$30.03	$30.23	$29.93	$30.20	$30.20	458,525
2023-04-10	$29.75	$29.98	$29.48	$29.76	$29.76	340,518
2023-04-06	$29.45	$29.70	$29.37	$29.60	$29.60	181,402
2023-04-05	$29.31	$29.48	$29.04	$29.48	$29.48	276,411
2023-04-04	$29.32	$29.54	$29.06	$29.15	$29.15	315,760
2023-04-03	$29.29	$29.49	$29.16	$29.44	$29.44	682,124
2023-03-31	$28.12	$28.18	$27.89	$28.00	$28.00	233,707
2023-03-30	$28.03	$28.13	$27.93	$27.95	$27.95	1,115,408
2023-03-29	$27.45	$27.52	$27.31	$27.48	$27.48	284,387
2023-03-28	$27.03	$27.28	$26.99	$27.16	$27.16	213,901
2023-03-27	$26.45	$26.86	$26.39	$26.80	$26.80	293,311
2023-03-24	$26.15	$26.31	$25.85	$26.31	$26.31	267,346
2023-03-23	$27.19	$27.30	$26.51	$26.73	$26.73	261,728
2023-03-22	$26.83	$27.26	$26.66	$26.67	$26.67	332,101
2023-03-21	$27.10	$27.27	$26.70	$26.91	$26.91	527,825
2023-03-20	$25.94	$26.30	$25.94	$26.16	$26.16	470,166
2023-03-17	$25.97	$26.08	$25.57	$25.80	$25.35	585,834
2023-03-16	$25.20	$26.26	$25.10	$26.21	$25.75	713,018
2023-03-15	$26.07	$26.29	$25.80	$26.16	$25.70	629,461
2023-03-14	$27.90	$28.14	$27.47	$27.78	$27.29	321,973
2023-03-13	$27.54	$28.01	$27.37	$27.55	$27.07	530,327
2023-03-10	$28.53	$28.62	$28.10	$28.16	$27.67	561,702
2023-03-09	$28.42	$28.55	$27.87	$27.94	$27.45	406,749
2023-03-08	$28.39	$28.51	$28.18	$28.25	$27.76	342,445
2023-03-07	$28.69	$28.71	$28.25	$28.33	$27.83	393,748
2023-03-06	$28.98	$29.06	$28.86	$28.94	$28.43	273,959
2023-03-03	$28.15	$28.69	$28.13	$28.55	$28.05	347,348
2023-03-02	$28.34	$28.50	$28.22	$28.39	$27.89	460,487
2023-03-01	$28.29	$28.46	$28.11	$28.28	$27.78	315,490
2023-02-28	$28.74	$28.74	$28.13	$28.36	$27.86	493,343
2023-02-27	$28.37	$28.53	$28.07	$28.53	$28.03	425,169
2023-02-24	$27.82	$28.21	$27.79	$28.21	$27.72	668,461
2023-02-23	$28.63	$28.77	$28.15	$28.35	$27.85	1,119,026
2023-02-22	$30.09	$30.25	$29.96	$30.05	$29.52	438,956
2023-02-21	$30.43	$30.63	$30.30	$30.33	$29.80	412,466
2023-02-17	$30.70	$30.77	$30.35	$30.35	$29.82	389,714
2023-02-16	$31.32	$31.61	$31.26	$31.45	$30.90	238,357
2023-02-15	$31.56	$31.71	$31.25	$31.60	$31.05	436,656
2023-02-14	$31.77	$32.21	$31.69	$32.03	$31.47	240,943
2023-02-13	$31.80	$31.86	$31.56	$31.72	$31.16	339,893
2023-02-10	$31.50	$31.83	$31.26	$31.71	$31.15	503,989
2023-02-09	$30.98	$30.98	$30.50	$30.63	$30.09	450,665
2023-02-08	$30.60	$30.70	$30.31	$30.44	$29.91	1,686,100
2023-02-07	$29.55	$30.29	$29.54	$30.29	$29.76	366,551
2023-02-06	$29.61	$29.68	$29.28	$29.57	$29.05	241,431
2023-02-03	$30.07	$30.45	$29.82	$29.94	$29.42	298,476
2023-02-02	$30.46	$30.47	$29.79	$29.97	$29.45	526,513
2023-02-01	$30.40	$30.60	$29.96	$30.50	$29.97	276,342
2023-01-31	$30.44	$30.90	$30.26	$30.90	$30.36	220,444
2023-01-30	$30.94	$31.03	$30.55	$30.55	$30.01	297,953
2023-01-27	$31.16	$31.27	$30.87	$30.87	$30.33	283,601
2023-01-26	$30.92	$31.19	$30.70	$31.19	$30.64	445,970
2023-01-25	$30.54	$30.90	$30.47	$30.82	$30.28	315,181
2023-01-24	$30.96	$31.09	$30.70	$30.99	$30.45	370,678
2023-01-23	$31.30	$31.47	$31.23	$31.36	$30.81	372,204
2023-01-20	$31.21	$31.71	$31.10	$31.71	$31.15	535,198
2023-01-19	$31.01	$31.26	$30.77	$31.22	$30.67	333,512
2023-01-18	$31.50	$31.56	$30.89	$30.99	$30.45	337,636
2023-01-17	$31.31	$31.43	$30.91	$31.13	$30.58	264,538
2023-01-13	$31.22	$31.45	$31.16	$31.45	$30.90	264,033
2023-01-12	$30.89	$31.51	$30.74	$31.32	$30.77	467,690
2023-01-11	$30.53	$30.70	$30.42	$30.63	$30.09	270,058
2023-01-10	$30.07	$30.25	$29.89	$30.25	$29.72	324,086
2023-01-09	$30.16	$30.22	$29.74	$29.74	$29.22	389,009
2023-01-06	$29.00	$29.55	$28.88	$29.50	$29.50	353,787
2023-01-05	$28.57	$28.86	$28.50	$28.84	$28.84	226,851
2023-01-04	$28.95	$29.11	$28.62	$28.80	$28.80	477,111
2023-01-03	$29.12	$29.25	$28.68	$28.77	$28.77	517,080
2022-12-30	$28.66	$28.89	$28.38	$28.66	$28.66	243,017
2022-12-29	$28.92	$29.03	$28.80	$28.89	$28.89	280,987
2022-12-28	$29.15	$29.15	$28.50	$28.62	$28.62	276,328
2022-12-27	$28.87	$28.98	$28.75	$28.90	$28.90	198,505
2022-12-23	$28.47	$28.93	$28.39	$28.93	$28.93	248,197
2022-12-22	$28.70	$28.72	$28.03	$28.41	$28.41	287,555
2022-12-21	$28.59	$28.87	$28.35	$28.72	$28.72	384,516
2022-12-20	$27.77	$27.92	$27.61	$27.76	$27.76	276,122
2022-12-19	$27.88	$27.88	$27.50	$27.67	$27.67	328,370
2022-12-16	$27.50	$27.73	$27.32	$27.65	$27.65	1,236,355
2022-12-15	$28.71	$28.73	$27.71	$28.16	$28.16	679,714
2022-12-14	$29.17	$29.27	$28.70	$28.79	$28.79	656,905
2022-12-13	$29.61	$29.66	$29.25	$29.56	$29.56	731,261
2022-12-12	$28.40	$28.80	$28.30	$28.80	$28.80	404,908
2022-12-09	$28.34	$28.65	$28.10	$28.11	$28.11	350,364
2022-12-08	$28.72	$28.77	$28.34	$28.37	$28.37	549,166
2022-12-07	$28.35	$28.53	$27.98	$27.98	$27.98	936,080
2022-12-06	$28.82	$28.91	$28.27	$28.40	$28.40	399,560
2022-12-05	$29.51	$29.56	$28.60	$28.65	$28.65	325,923
2022-12-02	$29.14	$29.30	$29.00	$29.06	$29.06	345,000
2022-12-01	$29.69	$29.79	$29.32	$29.61	$29.61	319,950
2022-11-30	$29.40	$29.80	$29.14	$29.61	$29.61	802,311
2022-11-29	$29.33	$29.66	$29.28	$29.58	$29.58	468,370
2022-11-28	$29.07	$29.29	$28.84	$28.84	$28.84	540,213
2022-11-25	$29.48	$29.80	$29.48	$29.72	$29.72	308,888
2022-11-23	$29.07	$29.40	$28.95	$29.36	$29.36	374,784
2022-11-22	$28.57	$29.03	$28.49	$28.97	$28.97	578,463
2022-11-21	$27.96	$27.98	$27.35	$27.89	$27.89	903,983
2022-11-18	$29.14	$29.28	$28.75	$29.17	$29.17	868,880
2022-11-17	$29.16	$29.47	$28.93	$29.46	$29.46	474,098
2022-11-16	$29.91	$30.00	$29.65	$29.73	$29.73	448,871
2022-11-15	$30.00	$30.20	$29.74	$30.05	$30.05	476,511
2022-11-14	$29.62	$29.99	$29.61	$29.77	$29.77	578,347
2022-11-11	$29.39	$29.66	$29.23	$29.56	$29.56	534,531
2022-11-10	$28.40	$28.77	$27.97	$28.77	$28.77	921,640
2022-11-09	$28.21	$28.42	$27.62	$27.62	$27.62	349,674
2022-11-08	$28.51	$28.77	$28.35	$28.52	$28.52	371,525
2022-11-07	$28.48	$28.55	$28.35	$28.43	$28.43	300,389
2022-11-04	$27.69	$27.92	$27.39	$27.89	$27.89	326,402
2022-11-03	$26.39	$26.82	$26.30	$26.78	$26.78	335,065
2022-11-02	$26.98	$27.03	$26.34	$26.36	$26.36	313,384
2022-11-01	$27.06	$27.06	$26.51	$26.79	$26.79	326,391
2022-10-31	$26.04	$26.42	$25.97	$26.34	$26.34	314,133
2022-10-28	$26.33	$26.44	$26.00	$26.26	$26.26	442,782
2022-10-27	$25.60	$26.03	$25.59	$25.70	$25.70	381,161
2022-10-26	$24.79	$25.28	$24.79	$25.12	$25.12	348,425
2022-10-25	$24.42	$24.62	$24.29	$24.54	$24.54	270,125
2022-10-24	$24.13	$24.50	$24.09	$24.32	$24.32	775,036
2022-10-21	$23.45	$23.88	$23.34	$23.85	$23.85	508,250
2022-10-20	$23.75	$23.89	$23.51	$23.52	$23.52	555,725
2022-10-19	$23.11	$23.45	$23.06	$23.45	$23.45	531,723
2022-10-18	$23.38	$23.45	$22.94	$23.09	$23.09	287,014
2022-10-17	$23.19	$23.37	$23.14	$23.23	$23.23	418,867
2022-10-14	$23.13	$23.18	$22.68	$22.69	$22.69	431,196
2022-10-13	$22.06	$23.07	$22.06	$22.97	$22.97	426,260
2022-10-12	$21.98	$22.21	$21.89	$21.95	$21.95	306,890
2022-10-11	$22.31	$22.63	$22.11	$22.15	$22.15	404,454
2022-10-10	$22.92	$23.05	$22.73	$22.73	$22.73	414,134
2022-10-07	$23.09	$23.27	$22.80	$22.92	$22.92	447,577
2022-10-06	$22.89	$23.19	$22.87	$23.01	$23.01	239,676
2022-10-05	$23.03	$23.38	$22.78	$23.24	$23.24	451,691
2022-10-04	$22.73	$23.10	$22.70	$23.07	$23.07	437,394
2022-10-03	$21.95	$22.23	$21.93	$22.23	$22.23	493,570
2022-09-30	$21.18	$21.45	$21.10	$21.14	$21.14	329,294
2022-09-29	$20.83	$21.28	$20.62	$21.24	$21.24	517,020
2022-09-28	$20.57	$22.27	$20.51	$21.22	$21.22	464,552
2022-09-27	$20.69	$21.01	$20.43	$20.63	$20.63	617,352
2022-09-26	$20.56	$20.86	$20.38	$20.44	$20.44	712,894
2022-09-23	$21.29	$21.29	$20.71	$20.85	$20.85	690,802
2022-09-22	$22.43	$22.51	$22.16	$22.16	$22.16	316,804
2022-09-21	$22.58	$22.60	$22.00	$22.00	$22.00	305,576
2022-09-20	$22.34	$22.34	$22.09	$22.34	$22.34	251,992
2022-09-19	$22.05	$22.63	$22.05	$22.61	$22.61	475,357
2022-09-16	$22.73	$22.94	$22.56	$22.90	$22.46	668,810
2022-09-15	$23.05	$23.20	$22.86	$22.95	$22.51	610,217
2022-09-14	$23.51	$23.87	$23.40	$23.55	$23.09	545,329
2022-09-13	$23.57	$23.89	$23.31	$23.32	$22.87	365,547
2022-09-12	$24.15	$24.41	$24.02	$24.29	$23.82	824,985
2022-09-09	$23.43	$23.65	$23.39	$23.60	$23.60	371,859
2022-09-08	$22.79	$23.19	$22.71	$23.09	$23.09	551,935
2022-09-07	$23.06	$23.31	$22.83	$23.26	$23.26	484,202
2022-09-06	$23.60	$23.75	$23.34	$23.59	$23.59	430,086
2022-09-02	$24.19	$24.37	$23.73	$23.82	$23.82	488,915
2022-09-01	$23.42	$23.48	$23.08	$23.30	$23.30	640,565
2022-08-31	$23.06	$23.91	$23.01	$23.62	$23.62	877,929
2022-08-30	$24.88	$24.88	$24.30	$24.33	$24.33	650,179
2022-08-29	$24.64	$25.13	$24.57	$24.90	$24.90	485,231
2022-08-26	$24.92	$25.14	$24.48	$24.48	$24.48	408,655
2022-08-25	$25.07	$25.14	$24.80	$25.01	$25.01	674,916
2022-08-24	$24.32	$24.77	$24.30	$24.52	$24.52	378,426
2022-08-23	$24.58	$25.10	$24.55	$24.91	$24.91	604,557
2022-08-22	$23.82	$23.94	$23.47	$23.82	$23.82	673,703
2022-08-19	$23.90	$24.03	$23.66	$23.78	$23.78	692,453
2022-08-18	$23.96	$24.29	$23.93	$24.11	$24.11	639,098
2022-08-17	$23.62	$24.06	$23.58	$23.87	$23.87	569,954
2022-08-16	$23.71	$23.88	$23.55	$23.60	$23.60	394,425
2022-08-15	$23.71	$23.86	$23.44	$23.74	$23.74	323,631
2022-08-12	$23.93	$24.22	$23.81	$24.14	$24.14	410,071
2022-08-11	$24.02	$24.22	$23.91	$24.14	$24.14	579,235
2022-08-10	$23.62	$23.71	$23.35	$23.55	$23.55	350,673
2022-08-09	$23.63	$23.73	$23.32	$23.51	$23.51	641,015
2022-08-08	$23.43	$23.54	$23.29	$23.46	$23.46	505,074
2022-08-05	$22.99	$23.57	$22.96	$23.57	$23.57	624,637
2022-08-04	$23.33	$23.33	$23.01	$23.05	$23.05	566,250
2022-08-03	$23.44	$23.47	$22.95	$23.06	$23.06	564,279
2022-08-02	$23.52	$23.56	$23.19	$23.35	$23.35	612,209
2022-08-01	$24.26	$24.40	$23.99	$24.09	$24.09	564,035
2022-07-29	$23.84	$24.09	$23.75	$24.02	$24.02	610,996
2022-07-28	$22.74	$22.79	$22.41	$22.69	$22.69	441,546
2022-07-27	$22.61	$23.03	$22.48	$22.94	$22.94	455,365
2022-07-26	$22.55	$22.67	$22.18	$22.29	$22.29	510,695
2022-07-25	$22.53	$22.80	$22.34	$22.79	$22.79	680,873
2022-07-22	$22.50	$22.71	$22.14	$22.35	$22.35	630,137
2022-07-21	$22.22	$22.60	$22.05	$22.60	$22.60	626,836
2022-07-20	$22.87	$22.96	$22.32	$22.60	$22.60	768,457
2022-07-19	$22.79	$23.26	$22.74	$23.18	$23.18	673,207
2022-07-18	$22.53	$22.66	$22.11	$22.23	$22.23	543,554
2022-07-15	$21.87	$22.10	$21.68	$21.74	$21.74	428,092
2022-07-14	$21.11	$21.39	$20.88	$21.39	$21.39	543,365
2022-07-13	$22.07	$22.52	$22.00	$22.31	$22.31	312,150
2022-07-12	$22.14	$22.37	$22.07	$22.16	$22.16	381,521
2022-07-11	$22.59	$22.72	$22.40	$22.53	$22.53	420,610
2022-07-08	$22.92	$23.02	$22.50	$22.80	$22.80	295,163
2022-07-07	$22.52	$22.70	$22.35	$22.39	$22.39	423,289
2022-07-06	$21.93	$22.15	$21.61	$22.10	$22.10	700,103
2022-07-05	$22.50	$22.60	$21.99	$22.55	$22.55	779,268
2022-07-01	$23.61	$23.76	$23.06	$23.72	$23.72	295,479
2022-06-30	$23.67	$23.91	$23.39	$23.81	$23.81	454,026
2022-06-29	$24.80	$24.85	$24.15	$24.17	$24.17	458,953
2022-06-28	$24.37	$24.50	$24.06	$24.23	$24.23	669,271
2022-06-27	$24.15	$24.45	$24.08	$24.16	$24.16	791,909
2022-06-24	$23.91	$24.67	$23.85	$24.51	$24.51	505,071
2022-06-23	$24.47	$24.47	$23.60	$23.92	$23.92	721,780
2022-06-22	$24.58	$24.74	$24.43	$24.55	$24.55	501,043
2022-06-21	$25.45	$25.55	$25.28	$25.45	$25.45	2,120,179
2022-06-17	$26.34	$26.46	$25.05	$25.18	$25.18	1,047,853
2022-06-16	$26.38	$26.74	$26.11	$26.35	$26.35	598,592
2022-06-15	$27.85	$27.94	$27.20	$27.67	$27.67	513,916
2022-06-14	$27.62	$27.90	$27.00	$27.18	$27.18	327,046
2022-06-13	$27.25	$27.55	$26.71	$27.27	$27.27	535,730
2022-06-10	$28.28	$28.31	$27.81	$28.09	$28.09	904,244
2022-06-09	$30.24	$30.31	$29.72	$29.80	$29.80	451,264
2022-06-08	$30.85	$31.07	$30.75	$30.81	$30.81	630,388
2022-06-07	$30.57	$31.29	$30.57	$31.29	$31.29	349,140
2022-06-06	$30.90	$31.08	$30.84	$30.95	$30.95	349,989
2022-06-03	$30.28	$30.75	$30.26	$30.68	$30.68	348,767
2022-06-02	$30.28	$30.44	$30.13	$30.38	$30.38	369,504
2022-06-01	$30.45	$30.51	$29.97	$30.28	$30.28	481,396
2022-05-31	$30.79	$30.85	$30.13	$30.30	$30.30	557,487
2022-05-27	$30.36	$30.64	$30.31	$30.51	$30.51	387,226
2022-05-26	$30.31	$30.93	$30.31	$30.78	$30.78	935,072
2022-05-25	$29.82	$30.30	$29.81	$30.17	$30.17	549,084
2022-05-24	$29.07	$29.56	$28.97	$29.54	$29.54	407,418
2022-05-23	$29.11	$29.39	$28.77	$29.25	$29.25	677,947
2022-05-20	$29.57	$29.78	$28.95	$29.14	$28.24	589,723
2022-05-19	$29.02	$29.51	$28.92	$29.23	$28.32	635,923
2022-05-18	$29.59	$29.63	$28.62	$28.74	$27.85	529,239
2022-05-17	$29.54	$29.54	$29.20	$29.20	$28.29	369,293
2022-05-16	$28.71	$29.12	$28.69	$28.99	$28.09	312,608
2022-05-13	$28.08	$28.53	$28.01	$28.50	$27.62	519,528
2022-05-12	$27.99	$28.08	$27.55	$27.92	$27.05	474,729
2022-05-11	$28.31	$28.83	$28.17	$28.17	$27.30	465,038
2022-05-10	$28.15	$28.34	$27.64	$28.07	$27.20	703,809
2022-05-09	$28.18	$28.18	$27.42	$27.49	$26.64	866,427
2022-05-06	$29.19	$29.26	$28.73	$28.98	$28.08	666,481
2022-05-05	$28.94	$28.94	$28.20	$28.49	$27.61	809,211
2022-05-04	$28.93	$29.28	$28.67	$29.22	$28.31	616,074
2022-05-03	$28.26	$28.66	$28.26	$28.60	$27.71	975,433
2022-05-02	$27.88	$28.12	$27.61	$28.03	$27.16	761,623
2022-04-29	$28.14	$28.37	$27.81	$27.81	$26.95	460,226
2022-04-28	$27.65	$28.25	$27.37	$28.07	$27.20	561,829
2022-04-27	$27.23	$27.52	$27.06	$27.37	$26.52	772,723
2022-04-26	$27.61	$27.89	$27.33	$27.44	$26.59	912,473
2022-04-25	$28.35	$28.36	$27.63	$28.25	$27.37	769,635
2022-04-22	$29.46	$29.62	$28.99	$29.00	$28.10	867,752
2022-04-21	$30.77	$30.79	$29.79	$29.87	$28.94	689,855
2022-04-20	$30.70	$31.02	$30.60	$30.84	$29.88	283,722
2022-04-19	$30.71	$30.94	$30.55	$30.73	$29.78	349,928
2022-04-18	$30.51	$31.03	$30.51	$30.78	$29.83	444,357
2022-04-14	$30.81	$30.99	$30.59	$30.78	$29.83	518,791
2022-04-13	$30.76	$31.02	$30.58	$30.96	$30.00	398,767
2022-04-12	$30.11	$30.31	$29.81	$29.92	$28.99	702,057
2022-04-11	$30.14	$30.20	$29.88	$29.95	$29.02	349,799
2022-04-08	$29.52	$30.11	$29.52	$30.00	$29.07	499,857
2022-04-07	$29.31	$29.39	$28.80	$29.21	$28.30	503,191
2022-04-06	$29.29	$29.36	$28.95	$29.05	$28.15	482,496
2022-04-05	$29.49	$29.68	$29.16	$29.27	$28.36	357,068
2022-04-04	$29.63	$29.75	$29.46	$29.67	$28.75	380,396
2022-04-01	$29.53	$29.73	$29.44	$29.68	$28.76	317,489
2022-03-31	$29.76	$29.83	$29.20	$29.25	$28.34	478,747
2022-03-30	$29.50	$29.90	$29.45	$29.80	$28.88	551,214
2022-03-29	$29.05	$29.37	$28.77	$29.37	$28.46	697,872
2022-03-28	$29.45	$29.45	$29.08	$29.21	$28.30	354,684
2022-03-25	$29.46	$29.87	$29.42	$29.71	$28.79	652,822
2022-03-24	$29.33	$29.89	$29.23	$29.28	$28.37	639,484
2022-03-23	$29.16	$29.40	$29.02	$29.20	$28.29	1,023,575
2022-03-22	$29.35	$29.35	$28.83	$28.83	$27.94	993,170
2022-03-21	$28.96	$29.27	$28.78	$28.79	$27.90	626,500
2022-03-18	$27.85	$28.36	$27.69	$28.36	$27.48	1,032,403
2022-03-17	$28.76	$29.33	$28.64	$29.16	$28.26	395,841
2022-03-16	$28.52	$28.53	$27.82	$28.15	$27.28	513,981
2022-03-15	$28.02	$28.35	$27.61	$28.20	$27.33	526,427
2022-03-14	$28.59	$28.65	$28.17	$28.31	$27.43	453,312
2022-03-11	$28.97	$29.03	$28.42	$28.50	$27.62	696,257
2022-03-10	$29.07	$29.44	$28.78	$29.25	$28.34	914,147
2022-03-09	$29.70	$30.34	$29.40	$29.73	$28.81	772,504
2022-03-08	$29.79	$30.17	$29.47	$29.74	$28.82	1,019,487
2022-03-07	$29.29	$29.77	$28.84	$29.13	$28.23	1,418,974
2022-03-04	$28.75	$28.80	$28.03	$28.72	$27.83	1,148,463
2022-03-03	$31.26	$31.31	$30.54	$30.80	$29.85	630,061
2022-03-02	$32.16	$32.56	$32.06	$32.49	$31.48	447,755
2022-03-01	$31.64	$32.11	$31.37	$31.52	$30.54	772,499
2022-02-28	$30.71	$31.35	$30.64	$30.97	$30.01	1,062,139
2022-02-25	$30.77	$31.34	$30.74	$31.24	$30.27	876,844
2022-02-24	$30.53	$30.59	$29.37	$29.93	$29.00	1,127,963
2022-02-23	$30.61	$30.74	$30.33	$30.45	$29.51	894,024
2022-02-22	$30.68	$30.78	$30.32	$30.50	$29.55	796,401
2022-02-18	$30.62	$30.99	$30.31	$30.40	$29.46	599,532
2022-02-17	$30.26	$30.44	$30.05	$30.29	$29.35	379,136
2022-02-16	$29.92	$30.45	$29.92	$30.17	$29.23	423,028
2022-02-15	$30.02	$30.05	$29.68	$29.92	$28.99	447,259
2022-02-14	$30.53	$30.54	$29.91	$30.34	$29.40	662,103
2022-02-11	$30.48	$30.93	$30.44	$30.80	$29.85	702,054
2022-02-10	$30.09	$30.69	$30.09	$30.14	$29.21	519,189
2022-02-09	$30.25	$30.53	$30.24	$30.25	$29.31	400,355
2022-02-08	$30.20	$30.26	$29.66	$30.03	$29.10	734,716
2022-02-07	$30.21	$30.31	$30.04	$30.17	$29.23	919,720
2022-02-04	$30.85	$31.08	$30.76	$30.88	$29.92	582,746
2022-02-03	$30.44	$30.63	$30.16	$30.63	$29.68	373,724
2022-02-02	$30.47	$30.47	$30.19	$30.43	$29.49	257,963
2022-02-01	$29.98	$30.45	$29.93	$30.34	$29.40	323,867
2022-01-31	$30.05	$30.16	$29.78	$29.96	$29.03	447,199
2022-01-28	$30.39	$30.60	$30.00	$30.43	$29.49	527,254
2022-01-27	$30.80	$30.95	$30.43	$30.74	$29.79	622,416
2022-01-26	$30.42	$30.62	$30.00	$30.12	$29.19	509,823
2022-01-25	$29.34	$30.03	$29.00	$29.92	$28.99	577,778
2022-01-24	$28.94	$29.30	$28.44	$29.29	$28.38	553,347
2022-01-21	$29.70	$29.83	$29.46	$29.60	$28.68	488,354
2022-01-20	$30.17	$30.34	$29.75	$29.84	$28.92	386,723
2022-01-19	$30.56	$30.64	$30.29	$30.51	$29.56	452,672
2022-01-18	$30.21	$30.42	$30.00	$30.21	$29.27	400,983
2022-01-14	$29.83	$30.38	$29.77	$30.38	$29.44	396,053
2022-01-13	$29.90	$29.99	$29.60	$29.64	$28.72	536,175
2022-01-12	$29.66	$30.00	$29.62	$29.95	$29.02	1,226,752
2022-01-11	$28.94	$29.59	$28.84	$29.55	$28.63	368,474
2022-01-10	$28.86	$29.20	$28.66	$28.78	$27.89	271,169
2022-01-07	$28.90	$29.26	$28.73	$29.23	$28.32	265,581
2022-01-06	$28.88	$28.99	$28.54	$28.81	$27.92	447,293
2022-01-05	$28.81	$29.02	$28.47	$28.53	$27.65	203,382
2022-01-04	$28.53	$28.75	$28.45	$28.51	$27.63	324,458
2022-01-03	$28.06	$28.24	$28.05	$28.17	$27.30	351,086
2021-12-31	$27.63	$27.73	$27.50	$27.65	$26.79	106,983
2021-12-30	$27.73	$27.83	$27.53	$27.56	$26.71	149,084
2021-12-29	$27.82	$27.99	$27.74	$27.91	$27.04	103,309
2021-12-28	$28.01	$28.15	$27.93	$27.98	$27.11	244,216
2021-12-27	$27.77	$28.03	$27.63	$27.96	$27.09	225,524
2021-12-23	$27.64	$27.87	$27.62	$27.66	$26.80	300,271
2021-12-22	$27.33	$27.74	$27.16	$27.55	$26.70	212,661
2021-12-21	$27.26	$27.69	$27.26	$27.60	$26.74	1,351,382
2021-12-20	$26.57	$26.87	$26.40	$26.83	$26.00	322,644
2021-12-17	$27.21	$27.25	$26.90	$26.96	$26.12	438,759
2021-12-16	$27.50	$27.77	$27.38	$27.46	$26.61	260,031
2021-12-15	$27.15	$27.42	$26.88	$27.34	$26.49	362,568
2021-12-14	$27.18	$27.55	$27.18	$27.30	$26.45	371,559
2021-12-13	$27.42	$27.44	$27.07	$27.13	$26.29	2,006,464
2021-12-10	$27.77	$27.83	$27.58	$27.83	$26.97	137,687
2021-12-09	$27.72	$27.75	$27.57	$27.63	$26.77	239,152
2021-12-08	$28.24	$28.32	$28.09	$28.18	$27.31	160,794
2021-12-07	$28.11	$28.40	$28.07	$28.17	$27.30	281,281
2021-12-06	$27.77	$27.90	$27.70	$27.77	$26.91	190,515
2021-12-03	$27.58	$27.62	$26.96	$27.16	$26.32	299,855
2021-12-02	$26.81	$27.26	$26.65	$27.19	$26.35	386,074
2021-12-01	$27.12	$27.17	$26.31	$26.38	$25.56	451,876
2021-11-30	$26.36	$26.53	$26.10	$26.39	$25.57	336,711
2021-11-29	$27.00	$27.12	$26.56	$26.68	$25.85	500,271
2021-11-26	$26.39	$26.40	$26.05	$26.29	$25.48	405,517
2021-11-24	$27.53	$27.90	$27.52	$27.84	$26.98	145,455
2021-11-23	$27.86	$28.11	$27.84	$28.11	$27.24	284,419
2021-11-22	$27.31	$27.84	$27.31	$27.68	$26.82	212,930
2021-11-19	$27.72	$27.82	$27.39	$27.48	$26.63	245,507
2021-11-18	$28.06	$28.35	$27.99	$28.22	$27.35	562,480
2021-11-17	$28.47	$28.64	$28.30	$28.34	$27.46	377,745
2021-11-16	$28.70	$28.78	$28.57	$28.59	$27.70	586,778
2021-11-15	$28.66	$28.74	$28.54	$28.57	$27.68	282,321
2021-11-12	$28.60	$28.72	$28.54	$28.67	$27.78	180,318
2021-11-11	$28.97	$29.09	$28.82	$28.87	$27.98	238,971
2021-11-10	$29.50	$29.60	$28.89	$28.97	$28.07	344,820
2021-11-09	$29.41	$29.47	$29.13	$29.42	$28.51	296,573
2021-11-08	$29.23	$29.53	$29.23	$29.37	$28.46	171,632
2021-11-05	$29.33	$29.40	$29.11	$29.24	$28.33	227,952
2021-11-04	$29.15	$29.23	$28.85	$29.01	$28.11	229,534
2021-11-03	$28.58	$28.75	$28.49	$28.70	$27.81	322,432
2021-11-02	$29.08	$29.24	$28.93	$29.01	$28.11	387,457
2021-11-01	$29.42	$29.76	$29.35	$29.70	$28.78	316,662
2021-10-29	$28.89	$29.04	$28.60	$28.79	$27.90	361,639
2021-10-28	$28.34	$28.66	$28.25	$28.66	$27.77	249,401
2021-10-27	$28.60	$28.66	$28.26	$28.35	$27.47	705,848
2021-10-26	$28.76	$28.80	$28.54	$28.58	$27.69	130,517
2021-10-25	$28.49	$28.67	$28.47	$28.58	$27.69	216,102
2021-10-22	$28.16	$28.30	$28.04	$28.24	$27.36	117,746
2021-10-21	$28.55	$28.58	$28.13	$28.26	$27.38	207,227
2021-10-20	$28.43	$28.81	$28.41	$28.78	$27.89	300,494
2021-10-19	$28.49	$28.52	$28.34	$28.41	$27.53	274,001
2021-10-18	$28.49	$28.56	$28.33	$28.39	$27.51	392,081
2021-10-15	$28.20	$28.50	$28.15	$28.35	$27.47	267,170
2021-10-14	$27.99	$28.02	$27.81	$27.93	$27.06	346,344
2021-10-13	$27.32	$27.58	$27.24	$27.54	$26.69	1,982,951
2021-10-12	$27.70	$27.77	$27.54	$27.54	$26.69	441,538
2021-10-11	$27.61	$27.84	$27.46	$27.61	$26.75	700,125
2021-10-08	$27.39	$27.57	$27.33	$27.46	$26.61	259,300
2021-10-07	$26.74	$26.97	$26.69	$26.87	$26.04	1,207,542
2021-10-06	$27.09	$27.18	$26.92	$27.10	$26.26	309,364
2021-10-05	$27.34	$27.65	$27.28	$27.52	$26.67	639,348
2021-10-04	$27.07	$27.40	$27.00	$27.11	$26.27	334,691
2021-10-01	$26.66	$26.88	$26.56	$26.85	$26.02	570,700
2021-09-30	$26.66	$26.88	$26.47	$26.75	$25.92	226,106
2021-09-29	$26.48	$26.55	$26.26	$26.49	$25.67	255,876
2021-09-28	$26.70	$26.76	$26.26	$26.37	$25.55	283,164
2021-09-27	$26.13	$26.29	$26.13	$26.25	$25.44	678,722
2021-09-24	$25.49	$25.75	$25.49	$25.70	$24.90	513,126
2021-09-23	$25.46	$25.78	$25.40	$25.76	$24.96	424,418
2021-09-22	$25.47	$25.73	$25.41	$25.47	$24.68	161,569
2021-09-21	$24.97	$25.04	$24.76	$24.91	$24.14	392,365
2021-09-20	$24.42	$24.47	$24.16	$24.47	$23.71	334,411
2021-09-17	$25.98	$26.07	$25.53	$25.56	$23.78	347,566
2021-09-16	$26.20	$26.20	$25.85	$25.91	$24.10	231,096
2021-09-15	$25.94	$26.15	$25.85	$26.15	$24.33	213,094
2021-09-14	$26.00	$26.00	$25.59	$25.68	$23.89	207,150
2021-09-13	$25.36	$25.61	$25.36	$25.61	$23.82	171,523
2021-09-10	$25.05	$25.07	$24.85	$24.86	$23.13	115,424
2021-09-09	$24.94	$25.11	$24.77	$24.96	$23.22	196,424
2021-09-08	$25.12	$25.21	$24.87	$24.92	$23.18	152,017
2021-09-07	$24.99	$25.15	$24.96	$25.08	$23.33	71,839
2021-09-03	$25.14	$25.15	$24.96	$25.10	$23.35	77,365
2021-09-02	$25.03	$25.30	$25.03	$25.28	$23.52	130,304
2021-09-01	$24.79	$24.95	$24.76	$24.90	$23.16	176,896
2021-08-31	$24.62	$24.74	$24.54	$24.58	$22.87	320,336
2021-08-30	$24.65	$24.66	$24.46	$24.50	$22.79	133,300
2021-08-27	$24.26	$24.63	$24.26	$24.54	$22.83	67,863
2021-08-26	$24.26	$24.31	$24.09	$24.17	$22.48	70,610
2021-08-25	$24.18	$24.40	$24.07	$24.29	$22.60	624,703
2021-08-24	$24.15	$24.38	$24.11	$24.33	$22.63	85,069
2021-08-23	$23.74	$24.10	$23.74	$24.10	$22.42	174,945
2021-08-20	$23.36	$23.51	$23.36	$23.44	$21.81	90,485
2021-08-19	$23.65	$23.69	$23.40	$23.53	$21.89	701,458
2021-08-18	$24.24	$24.28	$23.97	$24.05	$22.37	156,308
2021-08-17	$24.20	$24.48	$24.05	$24.20	$22.51	567,018
2021-08-16	$24.37	$24.45	$24.19	$24.45	$22.74	64,383
2021-08-13	$24.78	$24.80	$24.64	$24.69	$22.97	88,567
2021-08-12	$24.61	$24.70	$24.50	$24.70	$22.98	52,553
2021-08-11	$24.42	$24.59	$24.29	$24.58	$22.87	65,468
2021-08-10	$24.09	$24.31	$24.08	$24.25	$22.56	93,553
2021-08-09	$24.11	$24.15	$23.98	$24.03	$22.35	80,193
2021-08-06	$24.26	$24.30	$24.12	$24.20	$22.51	98,194
2021-08-05	$24.04	$24.18	$23.88	$23.97	$22.30	77,722
2021-08-04	$23.96	$24.06	$23.70	$23.77	$22.11	148,469
2021-08-03	$23.98	$24.14	$23.72	$24.14	$22.46	186,683
2021-08-02	$23.79	$23.95	$23.53	$23.61	$21.96	98,199
2021-07-30	$23.87	$23.89	$23.50	$23.50	$21.86	177,354
2021-07-29	$23.85	$23.94	$23.63	$23.70	$22.05	109,051
2021-07-28	$23.28	$23.55	$23.18	$23.37	$21.74	145,430
2021-07-27	$23.09	$23.25	$22.98	$23.12	$21.51	179,620
2021-07-26	$22.99	$23.35	$22.96	$23.34	$21.71	233,194
2021-07-23	$22.84	$22.84	$22.45	$22.45	$20.88	221,942
2021-07-22	$22.95	$22.95	$22.61	$22.65	$21.07	195,395
2021-07-21	$22.66	$23.07	$22.66	$22.92	$21.32	122,957
2021-07-20	$22.00	$22.44	$21.91	$22.41	$20.85	205,975
2021-07-19	$22.41	$22.50	$22.14	$22.29	$20.74	280,918
2021-07-16	$23.42	$23.42	$22.92	$22.93	$21.33	201,179
2021-07-15	$23.21	$23.42	$23.16	$23.29	$21.67	158,483
2021-07-14	$23.77	$23.91	$23.42	$23.49	$21.85	197,150
2021-07-13	$23.78	$23.79	$23.50	$23.52	$21.88	125,827
2021-07-12	$23.75	$24.02	$23.68	$23.87	$22.21	120,051
2021-07-09	$23.81	$23.98	$23.72	$23.88	$22.21	92,258
2021-07-08	$23.45	$23.65	$23.35	$23.53	$21.89	154,449
2021-07-07	$24.00	$24.10	$23.78	$23.98	$22.31	174,033
2021-07-06	$24.71	$24.71	$24.13	$24.30	$22.61	178,950
2021-07-02	$24.68	$24.73	$24.51	$24.67	$22.95	101,392
2021-07-01	$24.86	$24.93	$24.67	$24.80	$23.07	201,120
2021-06-30	$24.46	$24.62	$24.30	$24.39	$22.69	109,059
2021-06-29	$24.61	$24.68	$24.40	$24.49	$22.78	95,173
2021-06-28	$24.96	$24.96	$24.49	$24.53	$22.82	203,753
2021-06-25	$25.17	$25.29	$25.09	$25.24	$23.48	85,653
2021-06-24	$25.08	$25.22	$24.99	$25.11	$23.36	202,475
2021-06-23	$25.10	$25.21	$24.72	$24.80	$23.07	84,161
2021-06-22	$24.75	$24.91	$24.60	$24.81	$23.08	212,869
2021-06-21	$24.58	$25.04	$24.58	$24.92	$23.18	183,325
2021-06-18	$24.47	$24.60	$24.17	$24.20	$22.51	531,314
2021-06-17	$25.64	$25.74	$25.00	$25.25	$23.49	203,233
2021-06-16	$26.05	$26.08	$25.73	$25.79	$23.99	76,177
2021-06-15	$25.93	$26.16	$25.89	$26.15	$24.33	125,700
2021-06-14	$25.94	$26.18	$25.83	$25.95	$24.14	145,373
2021-06-11	$25.64	$25.65	$25.50	$25.59	$23.81	290,749
2021-06-10	$25.58	$25.71	$25.41	$25.54	$23.76	135,484
2021-06-09	$25.43	$25.48	$25.30	$25.30	$23.54	160,081
2021-06-08	$25.32	$25.65	$25.20	$25.57	$23.79	504,081
2021-06-07	$25.37	$25.51	$25.33	$25.44	$23.67	132,484
2021-06-04	$25.50	$25.50	$25.22	$25.41	$23.64	219,623
2021-06-03	$25.22	$25.45	$25.19	$25.40	$23.63	241,520
2021-06-02	$25.21	$25.44	$25.05	$25.30	$23.54	158,221
2021-06-01	$25.11	$25.33	$25.00	$25.29	$23.53	278,820
2021-05-28	$24.51	$24.70	$24.49	$24.56	$22.85	157,486
2021-05-27	$24.40	$24.68	$24.40	$24.64	$22.92	180,704
2021-05-26	$24.48	$24.50	$24.38	$24.49	$22.78	877,250
2021-05-25	$24.74	$24.75	$24.37	$24.39	$22.69	308,618
2021-05-24	$24.54	$24.80	$24.38	$24.76	$23.03	107,862
2021-05-21	$24.99	$25.23	$24.96	$25.06	$22.78	407,158
2021-05-20	$24.85	$24.98	$24.68	$24.95	$22.68	151,654
2021-05-19	$25.03	$25.07	$24.64	$24.83	$22.57	359,744
2021-05-18	$25.82	$25.92	$25.29	$25.38	$23.07	226,729
2021-05-17	$25.33	$25.71	$25.30	$25.66	$23.32	205,680
2021-05-14	$25.19	$25.46	$25.19	$25.44	$23.12	393,050
2021-05-13	$24.83	$25.02	$24.65	$24.92	$22.65	548,324
2021-05-12	$24.87	$25.39	$24.87	$25.02	$22.74	365,640
2021-05-11	$24.87	$25.17	$24.79	$24.94	$22.67	295,545
2021-05-10	$25.44	$25.50	$25.16	$25.24	$22.94	390,896
2021-05-07	$24.78	$25.35	$24.71	$25.35	$23.04	287,749
2021-05-06	$24.89	$25.09	$24.68	$25.05	$22.77	141,355
2021-05-05	$24.64	$24.87	$24.57	$24.84	$22.58	181,400
2021-05-04	$24.54	$24.67	$24.27	$24.34	$22.12	297,232
2021-05-03	$24.32	$24.50	$24.28	$24.50	$22.27	223,942
2021-04-30	$24.07	$24.16	$23.80	$23.84	$21.67	291,921
2021-04-29	$25.01	$25.04	$24.68	$24.81	$22.55	121,146
2021-04-28	$24.70	$24.95	$24.67	$24.88	$22.61	192,896
2021-04-27	$24.54	$24.65	$24.42	$24.61	$22.37	111,982
2021-04-26	$24.44	$24.62	$24.41	$24.59	$22.35	112,151
2021-04-23	$24.36	$24.58	$24.28	$24.47	$22.24	234,771
2021-04-22	$24.48	$24.54	$24.23	$24.40	$22.18	133,786
2021-04-21	$24.16	$24.69	$24.10	$24.65	$22.40	228,975
2021-04-20	$24.67	$24.67	$24.15	$24.46	$22.23	193,103
2021-04-19	$24.90	$24.98	$24.78	$24.91	$22.64	392,004
2021-04-16	$24.79	$24.88	$24.65	$24.84	$22.58	386,526
2021-04-15	$24.96	$24.98	$24.76	$24.91	$22.64	365,106
2021-04-14	$24.56	$25.23	$24.55	$24.93	$22.66	330,271
2021-04-13	$24.37	$24.47	$24.31	$24.40	$22.18	378,816
2021-04-12	$24.34	$24.43	$24.08	$24.08	$21.89	369,545
2021-04-09	$24.33	$24.36	$24.21	$24.31	$22.10	131,302
2021-04-08	$24.54	$24.55	$24.22	$24.52	$22.29	336,395
2021-04-07	$24.82	$25.01	$24.77	$24.90	$22.63	186,853
2021-04-06	$24.65	$24.88	$24.60	$24.84	$22.58	341,332
2021-04-05	$25.00	$25.22	$24.79	$24.95	$22.68	250,333
2021-04-01	$24.91	$25.12	$24.78	$25.05	$22.77	240,784
2021-03-31	$24.66	$24.78	$24.55	$24.71	$22.46	250,159
2021-03-30	$24.31	$24.54	$24.31	$24.41	$22.19	142,270
2021-03-29	$24.18	$24.54	$24.17	$24.43	$22.20	250,371
2021-03-26	$24.27	$24.30	$24.01	$24.24	$22.03	1,274,678
2021-03-25	$23.75	$24.14	$23.55	$24.06	$21.87	392,338
2021-03-24	$23.90	$24.42	$23.90	$24.20	$22.00	370,045
2021-03-23	$23.77	$23.88	$23.37	$23.48	$21.34	306,575
2021-03-22	$24.22	$24.28	$24.05	$24.08	$21.89	191,790
2021-03-19	$24.11	$24.38	$23.90	$24.27	$22.06	312,998
2021-03-18	$24.79	$24.86	$24.16	$24.20	$22.00	188,984
2021-03-17	$24.28	$24.87	$24.25	$24.87	$22.60	212,965
2021-03-16	$24.44	$24.47	$24.14	$24.36	$22.14	356,085
2021-03-15	$24.90	$24.91	$24.51	$24.76	$22.50	370,336
2021-03-12	$24.71	$24.99	$24.67	$24.96	$22.69	278,821
2021-03-11	$24.61	$24.82	$24.51	$24.57	$22.33	401,953
2021-03-10	$24.26	$24.56	$24.15	$24.55	$22.31	281,659
2021-03-09	$24.29	$24.30	$24.00	$24.06	$21.87	260,777
2021-03-08	$24.35	$24.43	$24.16	$24.25	$22.04	484,634
2021-03-05	$24.12	$24.34	$23.92	$24.22	$22.01	609,876
2021-03-04	$23.62	$24.03	$23.41	$23.68	$21.52	968,803
2021-03-03	$23.17	$23.61	$23.13	$23.41	$21.28	609,448
2021-03-02	$22.85	$23.11	$22.80	$23.04	$20.94	475,329
2021-03-01	$23.02	$23.18	$22.84	$22.97	$20.88	336,310
2021-02-26	$23.09	$23.10	$22.73	$22.88	$20.80	492,353
2021-02-25	$23.86	$23.98	$23.36	$23.49	$21.35	442,143
2021-02-24	$22.94	$23.52	$22.91	$23.49	$21.35	439,823
2021-02-23	$23.02	$23.19	$22.55	$23.16	$21.05	335,756
2021-02-22	$22.59	$22.92	$22.57	$22.72	$20.65	525,771
2021-02-19	$22.22	$22.41	$22.18	$22.33	$20.30	601,504
2021-02-18	$22.13	$22.20	$21.85	$21.98	$19.98	356,259
2021-02-17	$22.09	$22.26	$21.92	$22.20	$20.18	296,839
2021-02-16	$22.03	$22.18	$20.95	$22.07	$20.06	490,748
2021-02-12	$21.06	$21.71	$20.56	$21.70	$19.72	326,957
2021-02-11	$21.34	$22.30	$21.12	$21.42	$19.47	562,971
2021-02-10	$21.38	$21.58	$21.15	$21.57	$19.61	483,098
2021-02-09	$21.44	$21.47	$21.22	$21.36	$19.41	482,378
2021-02-08	$20.88	$21.37	$20.87	$21.20	$19.27	455,003
2021-02-05	$20.78	$20.78	$20.47	$20.69	$18.81	235,651
2021-02-04	$20.59	$20.74	$20.48	$20.69	$18.81	223,474
2021-02-03	$20.18	$20.80	$20.17	$20.77	$18.88	430,891
2021-02-02	$20.15	$20.21	$19.87	$20.21	$18.37	424,565
2021-02-01	$20.11	$20.11	$19.76	$19.97	$18.15	485,838
2021-01-29	$20.54	$20.65	$20.09	$20.15	$18.31	314,038
2021-01-28	$20.58	$20.90	$20.58	$20.88	$18.98	235,106
2021-01-27	$20.55	$20.86	$20.25	$20.55	$18.68	357,256
2021-01-26	$20.76	$20.94	$20.59	$20.69	$18.81	313,696
2021-01-25	$20.48	$20.53	$20.17	$20.46	$18.60	322,754
2021-01-22	$20.72	$20.95	$20.62	$20.95	$19.04	694,496
2021-01-21	$21.47	$21.48	$20.96	$21.11	$19.19	417,429
2021-01-20	$21.47	$21.73	$21.35	$21.69	$19.71	190,990
2021-01-19	$21.59	$21.59	$21.34	$21.47	$19.51	383,696
2021-01-15	$21.55	$21.59	$21.01	$21.27	$19.33	574,319
2021-01-14	$21.89	$22.19	$21.82	$22.14	$20.12	330,305
2021-01-13	$22.18	$22.24	$21.95	$22.06	$20.05	351,066
2021-01-12	$22.09	$22.32	$22.00	$22.16	$20.14	651,857
2021-01-11	$21.51	$22.09	$21.48	$22.09	$20.08	395,555
2021-01-08	$22.20	$22.30	$21.97	$22.25	$20.22	357,538
2021-01-07	$22.21	$22.52	$22.13	$22.52	$20.47	292,184
2021-01-06	$22.17	$22.51	$22.04	$22.40	$20.36	502,822
2021-01-05	$21.20	$21.87	$21.18	$21.63	$19.66	371,810
2021-01-04	$21.10	$21.14	$20.64	$20.79	$18.90	346,418
2020-12-31	$20.74	$20.91	$20.60	$20.60	$18.72	171,698
2020-12-30	$21.00	$21.12	$20.83	$20.88	$18.98	121,005
2020-12-29	$21.01	$21.05	$20.80	$20.99	$19.08	230,558
2020-12-28	$21.04	$21.13	$20.82	$20.92	$19.01	199,961
2020-12-24	$20.80	$20.80	$20.54	$20.70	$18.81	97,215
2020-12-23	$20.70	$21.03	$20.69	$20.73	$18.84	214,481
2020-12-22	$20.22	$20.37	$20.15	$20.24	$18.40	227,183
2020-12-21	$20.00	$20.37	$19.94	$20.26	$18.41	387,372
2020-12-18	$21.22	$21.24	$20.91	$20.96	$19.05	371,119
2020-12-17	$21.47	$21.50	$21.31	$21.42	$19.47	225,946
2020-12-16	$21.23	$21.50	$21.09	$21.38	$19.43	319,399
2020-12-15	$21.11	$21.50	$21.05	$21.41	$19.46	253,337
2020-12-14	$21.53	$21.58	$20.90	$20.95	$19.04	392,326
2020-12-11	$21.53	$21.56	$21.30	$21.54	$19.58	228,009
2020-12-10	$21.27	$21.85	$21.23	$21.66	$19.69	590,575
2020-12-09	$21.69	$21.79	$21.29	$21.50	$19.54	256,453
2020-12-08	$21.15	$21.47	$21.14	$21.44	$19.49	426,161
2020-12-07	$21.32	$21.43	$21.06	$21.10	$19.18	580,576
2020-12-04	$21.17	$21.46	$21.17	$21.36	$19.41	660,467
2020-12-03	$20.59	$20.72	$20.39	$20.50	$18.63	543,827
2020-12-02	$20.17	$20.73	$20.16	$20.40	$18.54	286,063
2020-12-01	$20.17	$20.31	$20.11	$20.27	$18.42	364,400
2020-11-30	$20.56	$20.60	$19.61	$19.62	$17.83	582,267
2020-11-27	$20.48	$20.60	$20.40	$20.44	$18.58	157,601
2020-11-25	$20.70	$20.75	$20.47	$20.65	$18.77	405,237
2020-11-24	$20.57	$20.78	$20.48	$20.75	$18.86	883,294
2020-11-23	$19.78	$20.03	$19.70	$19.93	$18.11	827,431
2020-11-20	$19.34	$19.51	$19.28	$19.46	$17.69	390,366
2020-11-19	$19.04	$19.40	$18.99	$19.40	$17.63	549,265
2020-11-18	$19.34	$19.56	$19.06	$19.12	$17.38	427,757
2020-11-17	$18.94	$19.33	$18.88	$19.26	$17.51	476,276
2020-11-16	$19.10	$19.12	$18.66	$19.05	$17.31	741,879
2020-11-13	$17.93	$18.35	$17.93	$18.25	$16.59	701,147
2020-11-12	$17.82	$18.08	$17.56	$17.67	$16.06	375,888
2020-11-11	$17.96	$17.96	$17.67	$17.84	$16.21	221,250
2020-11-10	$18.11	$18.24	$17.98	$18.20	$16.54	409,877
2020-11-09	$17.52	$17.66	$17.18	$17.44	$15.85	686,186
2020-11-06	$15.63	$15.72	$15.39	$15.48	$14.07	265,282
2020-11-05	$15.56	$15.66	$15.39	$15.40	$14.00	758,461
2020-11-04	$15.19	$15.49	$14.96	$15.20	$13.82	403,218
2020-11-03	$15.14	$15.25	$15.02	$15.18	$13.80	530,407
2020-11-02	$14.49	$14.95	$14.31	$14.92	$13.56	1,306,291
2020-10-30	$13.79	$14.01	$13.75	$13.98	$12.71	467,362
2020-10-29	$13.54	$13.95	$13.36	$13.85	$12.59	555,696
2020-10-28	$13.85	$14.01	$13.66	$13.71	$12.46	504,157
2020-10-27	$14.52	$14.56	$14.31	$14.34	$13.03	382,297
2020-10-26	$14.90	$14.93	$14.66	$14.71	$13.37	312,103
2020-10-23	$15.29	$15.32	$15.05	$15.20	$13.82	321,690
2020-10-22	$14.71	$15.14	$14.66	$15.12	$13.74	1,986,318
2020-10-21	$15.18	$15.25	$14.88	$14.88	$13.52	1,924,887
2020-10-20	$15.40	$15.60	$15.35	$15.39	$13.99	413,554
2020-10-19	$15.36	$15.58	$15.15	$15.15	$13.77	359,619
2020-10-16	$15.07	$15.37	$14.95	$15.21	$13.82	331,539
2020-10-15	$15.01	$15.17	$14.93	$15.11	$13.73	338,720
2020-10-14	$15.56	$15.72	$15.53	$15.60	$14.18	225,672
2020-10-13	$15.87	$15.87	$15.55	$15.60	$14.18	404,490
2020-10-12	$16.02	$16.08	$15.95	$16.06	$14.60	290,371
2020-10-09	$16.43	$16.44	$16.07	$16.07	$14.61	321,072
2020-10-08	$16.03	$16.35	$16.03	$16.31	$14.82	528,949
2020-10-07	$15.82	$15.91	$15.67	$15.87	$14.42	479,533
2020-10-06	$16.32	$16.46	$15.67	$15.67	$14.24	988,332
2020-10-05	$15.48	$15.87	$15.43	$15.83	$14.39	510,320
2020-10-02	$14.82	$15.29	$14.82	$15.25	$13.86	320,568
2020-10-01	$15.39	$15.42	$15.04	$15.04	$13.67	324,531
2020-09-30	$15.69	$15.79	$15.53	$15.54	$14.12	326,516
2020-09-29	$15.83	$15.83	$15.42	$15.56	$14.14	452,558
2020-09-28	$15.83	$16.05	$15.79	$15.92	$14.47	323,877
2020-09-25	$15.69	$15.71	$15.42	$15.52	$14.11	371,585
2020-09-24	$15.99	$16.11	$15.71	$15.94	$14.49	478,676
2020-09-23	$16.56	$16.57	$15.86	$15.90	$14.45	415,050
2020-09-22	$16.75	$16.85	$16.35	$16.42	$14.92	946,507
2020-09-21	$16.71	$16.72	$16.27	$16.49	$14.99	444,187
2020-09-18	$17.64	$17.66	$17.33	$17.36	$15.51	327,356
2020-09-17	$17.80	$18.01	$17.74	$17.94	$16.03	225,002
2020-09-16	$17.92	$18.16	$17.78	$18.15	$16.22	206,786
2020-09-15	$17.92	$18.02	$17.76	$17.81	$15.91	318,134
2020-09-14	$17.69	$17.76	$17.62	$17.68	$15.80	375,565
2020-09-11	$17.93	$18.03	$17.77	$17.84	$15.94	181,371
2020-09-10	$18.13	$18.24	$17.65	$17.70	$15.82	494,848
2020-09-09	$17.98	$18.11	$17.89	$17.96	$16.05	361,135
2020-09-08	$17.75	$17.82	$17.51	$17.58	$15.71	378,863
2020-09-04	$18.25	$18.30	$17.89	$18.06	$16.14	189,794
2020-09-03	$18.31	$18.53	$18.01	$18.12	$16.19	231,662
2020-09-02	$18.19	$18.32	$18.08	$18.32	$16.37	297,788
2020-09-01	$18.44	$18.64	$18.30	$18.52	$16.55	220,100
2020-08-31	$18.85	$18.87	$18.53	$18.60	$16.62	115,906
2020-08-28	$18.88	$19.00	$18.77	$18.97	$16.95	98,355
2020-08-27	$19.16	$19.16	$18.68	$18.82	$16.82	391,514
2020-08-26	$19.03	$19.16	$18.95	$19.07	$17.04	150,892
2020-08-25	$19.32	$19.32	$18.97	$19.12	$17.08	201,239
2020-08-24	$19.09	$19.31	$19.01	$19.27	$17.22	157,221
2020-08-21	$18.32	$18.55	$18.32	$18.49	$16.52	220,561
2020-08-20	$18.75	$18.88	$18.69	$18.70	$16.71	287,309
2020-08-19	$19.07	$19.32	$19.02	$19.10	$17.07	96,307
2020-08-18	$19.25	$19.34	$19.03	$19.08	$17.05	125,753
2020-08-17	$19.30	$19.31	$19.09	$19.17	$17.13	140,736
2020-08-14	$19.14	$19.32	$19.10	$19.26	$17.21	134,724
2020-08-13	$19.58	$19.66	$19.25	$19.31	$17.25	103,232
2020-08-12	$19.80	$19.82	$19.55	$19.72	$17.62	165,949
2020-08-11	$19.40	$19.50	$19.00	$19.03	$17.00	165,953
2020-08-10	$18.70	$18.82	$18.67	$18.80	$16.80	190,470
2020-08-07	$18.30	$18.59	$18.24	$18.59	$16.61	142,416
2020-08-06	$18.76	$18.86	$18.67	$18.85	$16.84	180,073
2020-08-05	$19.08	$19.32	$18.95	$18.99	$16.97	260,632
2020-08-04	$17.93	$18.59	$17.93	$18.59	$16.61	369,864
2020-08-03	$17.55	$17.79	$17.51	$17.76	$15.87	288,390
2020-07-31	$18.20	$18.24	$17.49	$17.62	$15.74	662,835
2020-07-30	$18.53	$18.64	$18.26	$18.58	$16.60	575,050
2020-07-29	$19.78	$20.07	$19.71	$20.02	$17.89	121,066
2020-07-28	$19.76	$19.90	$19.75	$19.77	$17.66	203,461
2020-07-27	$19.87	$19.97	$19.77	$19.82	$17.71	237,004
2020-07-24	$19.77	$19.88	$19.69	$19.74	$17.64	159,044
2020-07-23	$19.85	$19.99	$19.74	$19.78	$17.67	375,900
2020-07-22	$20.13	$20.19	$19.91	$20.18	$18.03	284,532
2020-07-21	$20.07	$20.46	$20.04	$20.23	$18.08	388,260
2020-07-20	$20.16	$20.20	$19.89	$19.96	$17.83	359,246
2020-07-17	$20.16	$20.20	$20.00	$20.13	$17.99	154,854
2020-07-16	$20.28	$20.32	$19.99	$20.07	$17.93	264,015
2020-07-15	$20.23	$20.30	$20.00	$20.13	$17.99	205,728
2020-07-14	$19.55	$20.13	$19.54	$20.07	$17.93	196,563
2020-07-13	$19.60	$19.74	$19.39	$19.47	$17.40	249,761
2020-07-10	$19.12	$19.30	$18.96	$19.26	$17.21	132,621
2020-07-09	$19.58	$19.58	$18.87	$18.94	$16.92	390,636
2020-07-08	$19.61	$19.82	$19.55	$19.71	$17.61	205,327
2020-07-07	$19.91	$19.91	$19.58	$19.58	$17.50	381,864
2020-07-06	$19.93	$20.04	$19.65	$19.77	$17.66	338,107
2020-07-02	$19.68	$19.83	$19.41	$19.44	$17.37	377,245
2020-07-01	$19.02	$19.30	$18.99	$18.99	$16.97	175,805
2020-06-30	$19.04	$19.34	$18.94	$19.27	$17.22	178,537
2020-06-29	$19.10	$19.53	$19.01	$19.50	$17.42	262,086
2020-06-26	$19.32	$19.32	$18.82	$18.91	$16.90	174,406
2020-06-25	$18.75	$19.35	$18.70	$19.23	$17.18	443,721
2020-06-24	$19.65	$19.65	$18.97	$18.99	$16.97	280,624
2020-06-23	$20.02	$20.24	$19.90	$19.97	$17.84	344,174
2020-06-22	$19.72	$19.91	$19.64	$19.91	$17.79	481,894
2020-06-19	$20.20	$20.20	$19.67	$19.75	$17.65	553,228
2020-06-18	$19.63	$19.92	$19.60	$19.92	$17.80	168,327
2020-06-17	$20.11	$20.13	$19.79	$19.83	$17.72	144,156
2020-06-16	$20.42	$20.60	$19.92	$20.18	$18.03	351,852
2020-06-15	$18.88	$19.80	$18.77	$19.61	$17.52	242,748
2020-06-12	$19.62	$19.82	$19.09	$19.41	$17.34	360,217
2020-06-11	$19.83	$19.95	$18.99	$19.17	$17.13	941,826
2020-06-10	$21.17	$21.30	$20.79	$20.93	$18.70	658,995
2020-06-09	$21.27	$21.49	$21.01	$21.45	$19.17	815,674
2020-06-08	$21.98	$22.21	$21.54	$22.21	$19.85	557,166
2020-06-05	$21.34	$21.56	$21.30	$21.45	$19.17	440,249
2020-06-04	$20.18	$20.39	$20.04	$20.31	$18.15	373,231
2020-06-03	$20.01	$20.33	$19.99	$20.30	$18.14	473,985
2020-06-02	$19.42	$19.68	$19.37	$19.56	$17.48	635,443
2020-06-01	$18.28	$18.72	$18.25	$18.68	$16.69	315,056
2020-05-29	$18.20	$18.26	$17.91	$18.20	$16.26	443,700
2020-05-28	$18.68	$18.82	$18.00	$18.60	$16.62	285,187
2020-05-27	$18.79	$18.83	$18.44	$18.59	$16.61	451,411
2020-05-26	$18.15	$18.23	$18.04	$18.08	$16.15	340,746
2020-05-22	$18.07	$18.07	$17.61	$18.03	$16.11	327,532
2020-05-21	$18.29	$18.37	$17.89	$17.96	$16.05	261,188
2020-05-20	$18.14	$18.54	$18.14	$18.44	$16.48	319,866
2020-05-19	$18.45	$18.45	$17.63	$18.04	$16.12	696,724
2020-05-18	$18.53	$18.93	$18.43	$18.74	$16.74	393,882
2020-05-15	$18.56	$18.99	$18.32	$18.36	$15.63	174,962
2020-05-14	$18.13	$18.55	$17.88	$18.38	$15.64	219,311
2020-05-13	$18.82	$18.82	$18.22	$18.43	$15.69	200,444
2020-05-12	$19.00	$19.09	$18.62	$18.62	$15.85	300,602
2020-05-11	$18.63	$19.57	$18.46	$18.55	$15.79	350,674
2020-05-08	$18.58	$18.97	$18.52	$18.91	$16.09	223,625
2020-05-07	$18.29	$18.48	$18.13	$18.18	$15.47	373,311
2020-05-06	$18.50	$18.53	$18.10	$18.21	$15.50	134,284
2020-05-05	$18.75	$19.00	$18.46	$18.55	$15.79	220,244
2020-05-04	$18.13	$18.36	$17.77	$18.16	$15.46	299,731
2020-05-01	$18.34	$18.96	$17.89	$18.10	$15.40	227,338
2020-04-30	$19.01	$19.11	$18.68	$18.78	$15.98	654,707
2020-04-29	$19.34	$19.55	$19.26	$19.48	$16.58	227,802
2020-04-28	$18.81	$18.89	$18.46	$18.64	$15.86	193,182
2020-04-27	$17.84	$18.59	$17.81	$18.51	$15.75	582,582
2020-04-24	$18.32	$18.32	$17.69	$18.00	$15.32	1,136,056
2020-04-23	$18.29	$18.60	$18.03	$18.25	$15.53	327,115
2020-04-22	$18.00	$18.31	$17.76	$18.21	$15.50	219,929
2020-04-21	$17.21	$17.66	$17.21	$17.58	$14.96	423,356
2020-04-20	$18.02	$18.72	$17.96	$18.15	$15.45	359,763
2020-04-17	$18.52	$19.09	$18.48	$18.96	$16.14	255,567
2020-04-16	$18.62	$18.67	$18.08	$18.25	$15.53	276,698
2020-04-15	$19.03	$19.06	$18.62	$18.78	$15.98	278,011
2020-04-14	$20.50	$20.57	$19.67	$20.11	$17.12	646,673
2020-04-13	$20.41	$20.49	$20.00	$20.26	$17.24	261,240
2020-04-09	$20.57	$20.98	$19.73	$20.20	$17.19	526,950
2020-04-08	$20.20	$20.39	$19.94	$20.31	$17.29	284,537
2020-04-07	$20.81	$21.65	$19.56	$20.21	$17.20	606,075
2020-04-06	$20.06	$20.97	$18.05	$20.97	$17.85	406,341
2020-04-03	$20.48	$20.81	$19.72	$20.22	$17.21	388,379
2020-04-02	$21.05	$21.89	$20.85	$21.57	$18.36	349,225
2020-04-01	$20.42	$20.61	$19.75	$19.97	$17.00	322,418
2020-03-31	$19.72	$21.16	$19.55	$19.82	$16.87	472,397
2020-03-30	$18.27	$19.22	$18.17	$19.14	$16.29	585,583
2020-03-27	$18.07	$18.30	$17.86	$18.02	$15.34	356,996
2020-03-26	$18.69	$19.25	$18.67	$19.21	$16.35	289,536
2020-03-25	$18.51	$19.02	$17.95	$18.73	$15.94	728,388
2020-03-24	$16.93	$18.14	$16.67	$17.80	$15.15	475,586
2020-03-23	$15.55	$16.02	$15.30	$15.68	$13.35	516,765
2020-03-20	$15.18	$15.77	$15.02	$15.77	$13.42	672,246
2020-03-19	$14.65	$15.20	$14.32	$15.06	$12.82	1,282,828
2020-03-18	$14.61	$15.04	$13.95	$14.40	$12.26	534,004
2020-03-17	$14.78	$15.58	$14.50	$15.07	$12.83	794,185
2020-03-16	$14.21	$15.02	$12.10	$14.14	$12.03	1,082,415
2020-03-13	$16.51	$16.60	$15.04	$16.27	$13.85	1,226,435
2020-03-12	$16.81	$16.84	$14.56	$14.85	$12.64	950,018
2020-03-11	$18.40	$18.59	$17.73	$17.90	$15.23	1,197,795
2020-03-10	$19.37	$19.44	$17.82	$19.19	$16.33	1,468,335
2020-03-09	$18.82	$19.21	$17.83	$17.83	$15.18	817,621
2020-03-06	$23.63	$23.75	$22.75	$22.81	$19.41	1,364,225
2020-03-05	$24.55	$24.68	$24.10	$24.31	$20.69	563,603
2020-03-04	$24.87	$24.99	$24.61	$24.92	$21.21	719,806
2020-03-03	$24.99	$25.43	$24.34	$24.51	$20.86	668,991
2020-03-02	$24.71	$25.08	$24.41	$25.02	$21.29	592,463
2020-02-28	$24.55	$25.10	$24.19	$25.00	$21.28	770,648
2020-02-27	$25.65	$25.93	$25.14	$25.18	$21.43	633,936
2020-02-26	$26.20	$26.31	$25.65	$25.70	$21.87	852,946
2020-02-25	$26.38	$26.40	$25.62	$25.68	$21.86	305,142
2020-02-24	$26.25	$26.53	$26.09	$26.36	$22.44	324,309
2020-02-21	$27.64	$27.78	$27.54	$27.58	$23.47	208,145
2020-02-20	$28.04	$28.14	$27.85	$27.87	$23.72	430,685
2020-02-19	$28.07	$28.15	$27.99	$28.11	$23.92	614,640
2020-02-18	$27.93	$28.05	$27.86	$28.05	$23.87	313,442
2020-02-14	$28.25	$28.30	$27.97	$28.04	$23.86	300,171
2020-02-13	$28.05	$28.29	$28.04	$28.21	$24.01	370,787
2020-02-12	$28.48	$28.62	$28.38	$28.50	$24.26	268,107
2020-02-11	$28.36	$28.40	$28.09	$28.13	$23.94	281,829
2020-02-10	$28.03	$28.09	$27.83	$27.87	$23.72	313,959
2020-02-07	$28.25	$28.32	$28.11	$28.13	$23.94	104,852
2020-02-06	$28.74	$28.74	$28.43	$28.44	$24.21	426,247
2020-02-05	$28.78	$28.87	$28.66	$28.68	$24.41	172,172
2020-02-04	$28.42	$28.46	$28.13	$28.13	$23.94	241,388
2020-02-03	$27.92	$28.02	$27.78	$27.93	$23.77	418,200
2020-01-31	$28.20	$28.22	$27.91	$27.99	$23.82	348,624
2020-01-30	$28.64	$28.86	$28.50	$28.79	$24.50	180,467
2020-01-29	$29.40	$29.46	$29.12	$29.12	$24.78	372,876
2020-01-28	$29.34	$29.57	$29.27	$29.47	$25.08	269,756
2020-01-27	$29.13	$29.28	$28.97	$29.06	$24.73	209,988
2020-01-24	$29.94	$29.94	$29.58	$29.75	$25.32	161,309
2020-01-23	$29.81	$30.05	$29.59	$30.03	$25.56	154,097
2020-01-22	$30.11	$30.12	$29.99	$30.02	$25.55	332,491
2020-01-21	$30.52	$30.59	$30.37	$30.42	$25.89	250,616
2020-01-17	$30.90	$31.01	$30.76	$31.01	$26.39	214,372
2020-01-16	$31.03	$31.03	$30.85	$30.99	$26.38	182,801
2020-01-15	$30.74	$30.81	$30.60	$30.62	$26.06	231,656
2020-01-14	$31.00	$31.04	$30.81	$30.91	$26.31	233,418
2020-01-13	$31.20	$31.43	$31.10	$31.32	$26.66	252,445
2020-01-10	$31.34	$31.48	$31.26	$31.37	$26.70	267,976
2020-01-09	$31.38	$31.71	$31.19	$31.71	$26.99	369,591
2020-01-08	$31.71	$31.74	$31.39	$31.44	$26.76	146,090
2020-01-07	$31.77	$31.98	$31.73	$31.94	$27.18	174,050
2020-01-06	$32.08	$32.19	$32.00	$32.12	$27.34	216,121
2020-01-03	$31.48	$31.62	$31.48	$31.56	$26.86	171,252
2020-01-02	$31.26	$31.49	$31.02	$31.48	$26.79	186,514
2019-12-31	$30.92	$31.05	$30.86	$30.96	$26.35	121,532
2019-12-30	$31.16	$31.19	$30.85	$30.92	$26.32	267,610
2019-12-27	$31.18	$31.32	$31.12	$31.19	$26.55	120,229
2019-12-26	$31.11	$31.33	$31.09	$31.10	$26.47	138,719
2019-12-24	$31.15	$31.15	$31.04	$31.04	$26.42	54,323
2019-12-23	$30.87	$31.20	$30.86	$31.17	$26.53	156,913
2019-12-20	$30.87	$30.90	$30.73	$30.80	$26.21	254,615
2019-12-19	$30.67	$30.80	$30.67	$30.80	$26.21	173,047
2019-12-18	$30.68	$30.72	$30.59	$30.60	$26.04	158,981
2019-12-17	$30.72	$30.75	$30.38	$30.44	$25.91	163,802
2019-12-16	$30.47	$30.49	$30.21	$30.31	$25.80	321,907
2019-12-13	$30.44	$30.60	$30.10	$30.13	$25.64	275,744
2019-12-12	$30.10	$31.43	$30.08	$30.41	$25.88	296,285
2019-12-11	$30.24	$30.34	$29.99	$30.08	$25.60	257,216
2019-12-10	$30.09	$30.26	$30.03	$30.19	$25.69	814,645
2019-12-09	$30.13	$30.21	$29.93	$29.96	$25.50	168,501
2019-12-06	$30.27	$30.56	$30.27	$30.31	$25.80	289,554
2019-12-05	$30.45	$30.50	$30.11	$30.12	$25.64	170,889
2019-12-04	$30.15	$30.31	$30.12	$30.24	$25.74	386,859
2019-12-03	$29.81	$29.91	$29.62	$29.79	$25.35	520,181
2019-12-02	$30.07	$30.12	$29.85	$29.91	$25.46	364,384
2019-11-29	$30.28	$30.33	$30.05	$30.05	$25.58	98,847
2019-11-27	$30.52	$30.56	$30.37	$30.46	$25.92	150,453
2019-11-26	$30.81	$30.81	$30.54	$30.60	$26.04	187,213
2019-11-25	$30.82	$30.90	$30.77	$30.85	$26.26	118,170
2019-11-22	$31.11	$31.14	$30.81	$30.95	$26.34	161,783
2019-11-21	$31.13	$31.20	$31.05	$31.13	$26.49	228,667
2019-11-20	$30.76	$30.99	$30.65	$30.92	$26.32	371,686
2019-11-19	$31.18	$31.18	$30.79	$30.80	$26.21	124,592
2019-11-18	$31.25	$31.31	$31.13	$31.30	$26.64	136,833
2019-11-15	$31.26	$31.50	$31.26	$31.45	$26.77	131,554
2019-11-14	$31.18	$31.25	$31.07	$31.17	$26.53	110,530
2019-11-13	$31.11	$31.31	$31.03	$31.12	$26.49	149,632
2019-11-12	$31.45	$31.56	$31.19	$31.28	$26.62	213,544
2019-11-11	$31.13	$31.31	$31.10	$31.20	$26.55	147,311
2019-11-08	$31.22	$31.43	$31.12	$31.42	$26.74	232,020
2019-11-07	$31.32	$31.40	$31.23	$31.40	$26.72	536,556
2019-11-06	$31.44	$31.52	$31.11	$31.24	$26.59	688,124
2019-11-05	$31.55	$31.59	$31.35	$31.48	$26.79	163,087
2019-11-04	$31.28	$31.31	$31.07	$31.17	$26.53	179,766
2019-11-01	$30.37	$30.80	$30.36	$30.80	$26.21	234,552
2019-10-31	$30.38	$30.46	$30.19	$30.29	$25.78	147,621
2019-10-30	$30.47	$30.52	$30.28	$30.43	$25.90	140,122
2019-10-29	$30.58	$30.78	$30.55	$30.66	$26.09	142,573
2019-10-28	$31.07	$31.17	$30.87	$30.89	$26.29	157,150
2019-10-25	$30.98	$31.16	$30.95	$31.04	$26.42	133,729
2019-10-24	$31.52	$31.55	$31.21	$31.26	$26.61	149,998
2019-10-23	$31.17	$31.39	$31.14	$31.39	$26.72	279,392
2019-10-22	$31.02	$31.28	$30.93	$30.96	$26.35	205,247
2019-10-21	$30.93	$30.96	$30.78	$30.95	$26.34	500,141
2019-10-18	$30.74	$30.78	$30.61	$30.67	$26.10	644,273
2019-10-17	$30.68	$30.72	$30.35	$30.45	$25.92	552,877
2019-10-16	$30.40	$30.54	$30.28	$30.42	$25.89	272,717
2019-10-15	$30.35	$30.61	$30.25	$30.28	$25.77	339,927
2019-10-14	$30.18	$30.36	$30.11	$30.30	$25.79	167,082
2019-10-11	$30.51	$30.60	$30.38	$30.41	$25.88	216,446
2019-10-10	$29.95	$30.18	$29.93	$30.10	$25.62	297,690
2019-10-09	$29.84	$29.94	$29.69	$29.80	$25.36	270,765
2019-10-08	$29.62	$29.76	$29.38	$29.49	$25.10	354,074
2019-10-07	$29.91	$30.12	$29.68	$29.80	$25.36	234,192
2019-10-04	$29.76	$29.80	$29.55	$29.76	$25.33	368,663
2019-10-03	$29.37	$29.65	$29.17	$29.62	$25.21	253,867
2019-10-02	$29.93	$29.97	$29.52	$29.52	$25.12	271,017
2019-10-01	$30.70	$30.75	$30.28	$30.29	$25.78	602,973
2019-09-30	$30.45	$30.70	$30.43	$30.49	$25.95	200,381
2019-09-27	$30.56	$30.77	$30.46	$30.57	$26.02	474,716
2019-09-26	$30.46	$30.58	$30.37	$30.47	$25.93	226,950
2019-09-25	$30.20	$30.32	$30.10	$30.29	$25.78	278,784
2019-09-24	$30.89	$30.91	$30.51	$30.62	$26.06	209,405
2019-09-23	$30.92	$31.05	$30.86	$31.01	$26.39	279,614
2019-09-20	$31.98	$32.03	$31.25	$31.80	$26.26	372,973
2019-09-19	$31.78	$31.83	$31.57	$31.59	$26.08	176,844
2019-09-18	$31.46	$31.69	$31.33	$31.61	$26.10	216,892
2019-09-17	$31.58	$31.58	$30.98	$31.21	$25.77	391,157
2019-09-16	$31.75	$31.78	$31.27	$31.42	$25.94	344,078
2019-09-13	$31.16	$31.19	$30.96	$31.05	$25.64	182,787
2019-09-12	$30.57	$30.88	$30.50	$30.72	$25.37	201,264
2019-09-11	$30.90	$30.98	$30.57	$30.76	$25.40	448,649
2019-09-10	$31.09	$31.24	$30.79	$30.91	$25.52	465,881
2019-09-09	$30.74	$30.78	$30.57	$30.68	$25.33	237,324
2019-09-06	$30.38	$30.47	$30.31	$30.33	$25.04	123,567
2019-09-05	$30.53	$30.66	$30.35	$30.47	$25.16	331,447
2019-09-04	$30.06	$30.25	$30.03	$30.23	$24.96	241,285
2019-09-03	$29.75	$30.03	$29.63	$29.99	$24.76	165,597
2019-08-30	$30.31	$30.31	$29.88	$30.20	$24.94	121,558
2019-08-29	$30.09	$30.19	$29.93	$29.97	$24.75	420,252
2019-08-28	$29.57	$29.75	$29.51	$29.58	$24.42	324,377
2019-08-27	$29.69	$29.78	$28.54	$29.34	$24.23	244,369
2019-08-26	$29.48	$29.54	$29.21	$29.31	$24.20	161,367
2019-08-23	$29.21	$29.49	$28.86	$28.89	$23.85	200,285
2019-08-22	$29.66	$29.72	$29.35	$29.41	$24.28	155,764
2019-08-21	$29.77	$29.79	$29.47	$29.47	$24.33	114,870
2019-08-20	$29.19	$29.36	$28.57	$29.19	$24.10	225,229
2019-08-19	$29.39	$29.50	$28.56	$29.31	$24.20	145,763
2019-08-16	$28.82	$29.05	$28.79	$28.97	$23.92	251,711
2019-08-15	$28.97	$28.97	$28.56	$28.84	$23.81	300,580
2019-08-14	$29.22	$29.28	$29.01	$29.10	$24.03	139,529
2019-08-13	$29.62	$30.18	$29.57	$30.00	$24.77	259,933
2019-08-12	$29.67	$29.71	$29.47	$29.62	$24.46	257,933
2019-08-09	$29.68	$29.72	$29.49	$29.49	$24.35	225,570
2019-08-08	$29.91	$30.13	$29.73	$30.00	$24.77	567,664
2019-08-07	$29.65	$29.88	$29.43	$29.81	$24.61	231,344
2019-08-06	$30.32	$30.35	$29.91	$30.06	$24.82	444,299
2019-08-05	$30.00	$30.20	$29.92	$30.03	$24.80	259,374
2019-08-02	$30.56	$30.66	$30.25	$30.32	$25.03	309,292
2019-08-01	$30.97	$31.28	$30.65	$30.81	$25.44	194,192
2019-07-31	$31.57	$31.64	$31.06	$31.31	$25.85	171,697
2019-07-30	$31.32	$31.70	$31.28	$31.56	$26.06	139,692
2019-07-29	$31.91	$31.93	$31.61	$31.71	$26.18	81,072
2019-07-26	$31.79	$31.91	$31.66	$31.78	$26.24	112,571
2019-07-25	$32.16	$32.20	$31.77	$31.90	$26.34	135,001
2019-07-24	$31.99	$32.25	$31.82	$31.85	$26.30	183,806
2019-07-23	$32.25	$32.29	$32.08	$32.10	$26.50	298,465
2019-07-22	$32.07	$32.18	$31.97	$32.02	$26.44	153,700
2019-07-19	$31.82	$32.04	$31.78	$32.02	$26.44	124,709
2019-07-18	$32.19	$32.30	$31.93	$32.29	$26.66	140,759
2019-07-17	$32.43	$32.46	$32.16	$32.28	$26.65	216,813
2019-07-16	$32.83	$32.93	$32.50	$32.69	$26.99	223,284
2019-07-15	$33.29	$33.31	$32.93	$33.08	$27.31	248,301
2019-07-12	$33.33	$33.43	$33.25	$33.40	$27.58	128,000
2019-07-11	$33.42	$33.52	$33.28	$33.42	$27.59	139,090
2019-07-10	$33.12	$33.25	$32.97	$33.24	$27.45	168,480
2019-07-09	$32.66	$32.74	$32.52	$32.65	$26.96	216,305
2019-07-08	$32.74	$32.91	$32.70	$32.79	$27.07	63,576
2019-07-05	$32.71	$32.76	$32.44	$32.66	$26.97	76,148
2019-07-03	$32.93	$32.98	$32.78	$32.94	$27.20	101,364
2019-07-02	$32.97	$32.98	$32.56	$32.57	$26.89	125,226
2019-07-01	$33.33	$33.33	$32.88	$33.00	$27.25	126,726
2019-06-28	$32.94	$33.24	$32.94	$33.03	$27.27	134,382
2019-06-27	$32.97	$32.97	$32.72	$32.76	$27.05	186,446
2019-06-26	$33.07	$33.17	$32.90	$32.90	$27.17	143,376
2019-06-25	$32.96	$33.00	$32.57	$32.60	$26.92	356,392
2019-06-24	$33.14	$33.26	$32.95	$33.06	$27.30	493,572
2019-06-21	$32.85	$33.11	$32.82	$33.02	$27.26	285,124
2019-06-20	$32.57	$32.72	$32.30	$32.40	$26.75	341,634
2019-06-19	$31.74	$31.98	$31.69	$31.80	$26.26	90,030
2019-06-18	$31.59	$31.78	$31.49	$31.58	$26.08	143,393
2019-06-17	$31.10	$31.26	$30.93	$30.96	$25.56	166,465
2019-06-14	$31.25	$31.30	$31.09	$31.27	$25.82	148,871
2019-06-13	$31.39	$31.45	$31.30	$31.33	$25.87	138,905
2019-06-12	$31.32	$31.35	$30.94	$30.95	$25.56	196,206
2019-06-11	$31.92	$31.95	$31.58	$31.58	$26.08	157,319
2019-06-10	$31.62	$31.68	$31.42	$31.45	$25.97	155,228
2019-06-07	$31.66	$31.77	$31.52	$31.63	$26.12	125,871
2019-06-06	$31.39	$31.51	$31.18	$31.34	$25.88	181,450
2019-06-05	$31.37	$31.38	$30.92	$30.92	$25.53	144,578
2019-06-04	$31.31	$31.44	$31.19	$31.40	$25.93	178,307
2019-06-03	$31.01	$31.09	$30.77	$30.88	$25.50	301,295
2019-05-31	$30.07	$30.38	$29.94	$29.97	$24.75	237,357
2019-05-30	$30.44	$30.53	$30.34	$30.36	$25.07	245,045
2019-05-29	$30.61	$30.77	$30.47	$30.76	$25.40	167,050
2019-05-28	$31.42	$31.45	$31.00	$31.00	$25.60	150,984
2019-05-24	$31.51	$31.59	$31.29	$31.52	$26.03	92,721
2019-05-23	$31.20	$31.22	$30.91	$31.04	$25.63	157,191
2019-05-22	$32.14	$32.21	$31.86	$31.88	$26.32	132,101
2019-05-21	$32.41	$32.56	$32.29	$32.33	$26.69	274,264
2019-05-20	$32.18	$32.29	$32.04	$32.15	$26.55	123,605
2019-05-17	$32.88	$33.08	$32.84	$32.91	$26.40	594,747
2019-05-16	$32.63	$32.87	$32.60	$32.83	$26.34	125,462
2019-05-15	$32.12	$32.60	$32.07	$32.47	$26.05	148,285
2019-05-14	$32.45	$32.70	$32.40	$32.50	$26.08	163,240
2019-05-13	$32.51	$32.57	$32.15	$32.21	$25.84	424,575
2019-05-10	$32.15	$32.29	$31.97	$32.24	$25.87	119,408
2019-05-09	$32.15	$32.36	$32.09	$32.29	$25.91	144,799
2019-05-08	$32.54	$32.63	$32.30	$32.41	$26.00	155,040
2019-05-07	$32.68	$32.72	$32.32	$32.50	$26.08	152,667
2019-05-06	$33.03	$33.41	$33.03	$33.30	$26.72	106,646
2019-05-03	$33.79	$33.81	$33.55	$33.56	$26.93	149,114
2019-05-02	$33.82	$33.83	$33.29	$33.39	$26.79	191,826
2019-05-01	$34.04	$34.09	$33.53	$33.53	$26.90	71,264
2019-04-30	$34.00	$34.08	$33.89	$33.93	$27.22	123,580
2019-04-29	$33.71	$33.90	$33.56	$33.78	$27.10	105,884
2019-04-26	$34.34	$34.39	$34.06	$34.19	$27.43	142,075
2019-04-25	$34.40	$34.64	$34.38	$34.44	$27.63	137,345
2019-04-24	$34.89	$34.89	$34.38	$34.42	$27.62	350,339
2019-04-23	$35.39	$35.54	$35.30	$35.36	$28.37	153,690
2019-04-22	$34.86	$35.36	$34.86	$35.21	$28.25	114,229
2019-04-18	$34.69	$34.76	$34.55	$34.71	$27.85	108,020
2019-04-17	$34.97	$35.02	$34.82	$34.87	$27.98	104,146
2019-04-16	$34.86	$34.87	$34.68	$34.79	$27.91	203,173
2019-04-15	$35.29	$35.39	$35.18	$35.29	$28.31	147,459
2019-04-12	$36.00	$36.01	$35.54	$35.59	$28.56	132,866
2019-04-11	$35.90	$35.93	$35.65	$35.75	$28.68	110,427
2019-04-10	$35.74	$36.06	$35.68	$35.96	$28.85	190,939
2019-04-09	$35.72	$35.80	$35.55	$35.65	$28.60	602,024
2019-04-08	$35.65	$35.78	$35.47	$35.53	$28.51	369,425
2019-04-05	$35.50	$35.72	$35.46	$35.69	$28.64	145,413
2019-04-04	$35.36	$35.43	$35.23	$35.37	$28.38	71,822
2019-04-03	$35.68	$35.79	$35.55	$35.62	$28.58	105,464
2019-04-02	$35.48	$35.57	$35.34	$35.42	$28.42	109,771
2019-04-01	$35.39	$35.63	$35.34	$35.56	$28.53	72,191
2019-03-29	$35.24	$35.33	$35.09	$35.24	$28.27	106,446
2019-03-28	$34.77	$34.98	$34.76	$34.97	$28.06	267,276
2019-03-27	$35.18	$35.24	$34.85	$35.09	$28.15	68,846
2019-03-26	$35.27	$35.40	$35.14	$35.26	$28.29	106,319
2019-03-25	$35.30	$35.41	$35.17	$35.25	$28.28	144,575
2019-03-22	$35.63	$35.72	$35.26	$35.44	$28.43	217,310
2019-03-21	$36.10	$36.19	$35.90	$36.06	$28.93	56,713
2019-03-20	$35.92	$36.34	$35.72	$36.17	$29.02	108,633
2019-03-19	$36.03	$36.12	$35.78	$35.94	$28.84	121,125
2019-03-18	$35.52	$35.85	$35.51	$35.81	$28.73	137,846
2019-03-15	$35.28	$35.39	$35.19	$35.28	$28.31	361,540
2019-03-14	$35.24	$35.35	$35.04	$35.07	$28.14	109,725
2019-03-13	$34.70	$35.23	$34.69	$35.19	$28.23	332,057
2019-03-12	$34.02	$34.24	$34.01	$34.13	$27.38	165,327
2019-03-11	$33.84	$34.05	$33.84	$34.04	$27.31	92,292
2019-03-08	$33.68	$33.79	$33.54	$33.72	$27.05	232,400
2019-03-07	$34.55	$34.62	$34.05	$34.08	$27.34	170,280
2019-03-06	$34.60	$34.61	$34.45	$34.53	$27.70	84,842
2019-03-05	$34.44	$34.51	$34.30	$34.44	$27.63	70,589
2019-03-04	$34.32	$34.42	$34.15	$34.28	$27.50	283,833
2019-03-01	$34.41	$34.44	$34.23	$34.39	$27.59	110,101
2019-02-28	$34.56	$34.69	$34.41	$34.55	$27.72	176,617
2019-02-27	$34.66	$34.78	$34.48	$34.48	$27.66	127,463
2019-02-26	$34.52	$34.68	$34.46	$34.51	$27.69	125,172
2019-02-25	$34.75	$34.80	$34.45	$34.59	$27.75	135,385
2019-02-22	$34.70	$34.85	$34.63	$34.76	$27.89	113,314
2019-02-21	$34.63	$34.70	$34.41	$34.53	$27.70	131,585
2019-02-20	$34.52	$34.83	$34.49	$34.66	$27.81	95,387
2019-02-19	$34.21	$34.76	$34.21	$34.70	$27.84	270,356
2019-02-15	$34.05	$34.25	$33.97	$34.24	$27.47	393,446
2019-02-14	$33.36	$33.58	$33.34	$33.53	$26.90	120,234
2019-02-13	$33.59	$33.75	$33.33	$33.40	$26.80	87,090
2019-02-12	$33.48	$33.65	$33.41	$33.48	$26.86	165,847
2019-02-11	$32.98	$33.50	$32.95	$33.17	$26.61	117,068
2019-02-08	$32.98	$33.14	$32.74	$33.00	$26.48	84,551
2019-02-07	$33.31	$33.43	$32.95	$33.09	$26.55	117,400
2019-02-06	$33.84	$33.94	$33.77	$33.82	$27.13	106,312
2019-02-05	$34.18	$34.27	$33.98	$34.06	$27.33	222,521
2019-02-04	$33.77	$34.07	$33.61	$34.02	$27.30	132,678
2019-02-01	$33.88	$34.05	$33.72	$33.91	$27.21	123,541
2019-01-31	$33.96	$34.13	$33.71	$33.88	$27.18	163,595
2019-01-30	$33.47	$33.77	$33.30	$33.65	$27.00	164,809
2019-01-29	$33.25	$33.38	$33.19	$33.30	$26.72	174,685
2019-01-28	$33.03	$33.19	$32.93	$33.05	$26.52	284,591
2019-01-25	$33.11	$33.28	$33.05	$33.20	$26.64	135,393
2019-01-24	$32.52	$32.83	$32.39	$32.60	$26.16	143,831
2019-01-23	$32.93	$32.95	$32.50	$32.59	$26.15	199,301
2019-01-22	$32.94	$33.05	$32.84	$32.95	$26.44	237,836
2019-01-18	$33.30	$33.49	$33.13	$33.44	$26.83	155,989
2019-01-17	$32.53	$32.80	$32.42	$32.67	$26.21	166,170
2019-01-16	$32.39	$32.65	$32.38	$32.54	$26.11	189,385
2019-01-15	$32.61	$32.81	$32.42	$32.63	$26.18	189,678
2019-01-14	$32.27	$33.41	$32.25	$32.62	$26.17	427,651
2019-01-11	$32.54	$32.72	$32.37	$32.70	$26.24	363,487
2019-01-10	$32.59	$32.98	$32.55	$32.95	$26.44	346,700
2019-01-09	$32.78	$33.07	$32.75	$33.06	$26.53	244,928
2019-01-08	$32.58	$32.58	$32.33	$32.44	$26.03	178,755
2019-01-07	$32.50	$32.84	$32.41	$32.69	$26.23	329,231
2019-01-04	$32.33	$32.84	$32.29	$32.84	$26.35	208,125
2019-01-03	$31.75	$31.81	$31.49	$31.71	$25.44	230,698
2019-01-02	$30.92	$31.56	$30.81	$31.50	$25.27	443,217
2018-12-31	$31.71	$31.71	$31.39	$31.50	$25.27	342,964
2018-12-28	$31.52	$31.61	$31.20	$31.40	$25.19	351,189
2018-12-27	$30.88	$31.37	$30.61	$31.37	$25.17	324,626
2018-12-26	$30.04	$31.38	$29.75	$31.33	$25.14	245,566
2018-12-24	$30.73	$30.83	$30.00	$30.00	$24.07	211,553
2018-12-21	$31.11	$31.35	$30.51	$30.74	$24.66	532,248
2018-12-20	$31.36	$31.62	$31.15	$31.25	$25.07	414,144
2018-12-19	$31.67	$31.99	$31.09	$31.24	$25.06	334,126
2018-12-18	$31.68	$32.03	$31.04	$31.12	$24.97	457,543
2018-12-17	$31.66	$31.72	$31.30	$31.36	$25.16	278,895
2018-12-14	$31.99	$32.10	$31.62	$31.68	$25.42	198,447
2018-12-13	$32.15	$32.35	$32.06	$32.24	$25.87	242,015
2018-12-12	$32.23	$32.49	$32.10	$32.12	$25.77	156,847
2018-12-11	$32.10	$32.17	$31.60	$31.67	$25.41	574,291
2018-12-10	$31.87	$31.95	$31.46	$31.78	$25.50	357,114
2018-12-07	$32.55	$32.68	$31.63	$31.75	$25.47	762,221
2018-12-06	$31.82	$31.94	$31.18	$31.44	$25.23	725,190
2018-12-04	$33.12	$33.13	$32.33	$32.42	$26.01	284,245
2018-12-03	$33.04	$33.33	$32.91	$33.21	$26.65	230,677
2018-11-30	$32.38	$32.60	$32.22	$32.25	$25.88	286,194
2018-11-29	$32.58	$32.75	$32.33	$32.48	$26.06	160,537
2018-11-28	$32.06	$32.47	$31.91	$32.36	$25.96	178,203
2018-11-27	$32.07	$32.15	$31.85	$31.96	$25.64	215,105
2018-11-26	$32.42	$32.51	$32.33	$32.35	$25.96	210,224
2018-11-23	$31.83	$32.02	$31.72	$31.97	$25.65	150,133
2018-11-21	$33.35	$33.60	$33.11	$33.29	$26.71	112,397
2018-11-20	$33.34	$33.41	$32.57	$32.68	$26.22	146,259
2018-11-19	$33.85	$33.97	$33.62	$33.70	$27.04	164,633
2018-11-16	$34.06	$34.28	$33.92	$34.12	$27.38	139,260
2018-11-15	$33.54	$34.21	$33.45	$34.15	$27.40	206,640
2018-11-14	$33.85	$33.93	$33.57	$33.78	$27.10	235,535
2018-11-13	$34.05	$34.26	$33.62	$33.66	$27.01	145,625
2018-11-12	$35.15	$35.23	$34.56	$34.64	$27.79	118,703
2018-11-09	$34.77	$35.17	$34.67	$35.04	$28.11	127,700
2018-11-08	$35.73	$35.75	$34.93	$35.09	$28.15	117,641
2018-11-07	$35.99	$36.07	$35.72	$35.94	$28.84	108,157
2018-11-06	$35.16	$35.32	$34.89	$35.32	$28.34	148,322
2018-11-05	$35.48	$35.56	$35.14	$35.31	$28.33	195,739
2018-11-02	$35.28	$35.35	$34.67	$34.92	$28.02	130,299
2018-11-01	$35.35	$35.40	$35.00	$35.21	$28.25	163,217
2018-10-31	$35.32	$35.75	$35.28	$35.34	$28.35	346,904
2018-10-30	$34.64	$35.09	$34.60	$35.08	$28.15	120,630
2018-10-29	$35.03	$35.14	$34.00	$34.63	$27.78	245,233
2018-10-26	$33.91	$34.67	$33.83	$34.50	$27.68	181,403
2018-10-25	$33.80	$34.16	$33.62	$33.80	$27.12	226,891
2018-10-24	$34.19	$34.23	$33.17	$33.17	$26.61	273,626
2018-10-23	$34.28	$34.56	$33.96	$34.42	$27.62	226,548
2018-10-22	$35.14	$35.17	$34.78	$34.96	$28.05	107,233
2018-10-19	$35.22	$35.74	$35.22	$35.48	$28.47	340,149
2018-10-18	$35.56	$35.65	$34.89	$34.93	$28.03	432,346
2018-10-17	$36.26	$36.26	$35.72	$35.94	$28.84	195,335
2018-10-16	$36.48	$36.74	$36.38	$36.69	$29.44	146,530
2018-10-15	$36.50	$36.58	$36.34	$36.38	$29.19	87,749
2018-10-12	$36.57	$36.57	$35.85	$36.14	$29.00	140,432
2018-10-11	$36.75	$36.88	$36.10	$36.30	$29.12	346,312
2018-10-10	$37.51	$37.51	$37.04	$37.05	$29.73	345,091
2018-10-09	$37.24	$37.61	$37.09	$37.37	$29.98	186,772
2018-10-08	$36.26	$36.66	$36.21	$36.61	$29.37	313,547
2018-10-05	$37.96	$37.97	$37.30	$37.57	$30.14	1,336,136
2018-10-04	$37.78	$37.83	$37.31	$37.54	$30.12	1,483,338
2018-10-03	$37.92	$37.94	$37.58	$37.77	$30.30	168,268
2018-10-02	$37.87	$37.90	$37.65	$37.84	$30.36	175,389
2018-10-01	$37.95	$38.17	$37.73	$37.89	$30.40	540,918
2018-09-28	$37.60	$38.10	$37.57	$37.66	$30.22	269,971
2018-09-27	$38.64	$38.76	$38.31	$38.35	$30.77	130,603
2018-09-26	$38.72	$39.16	$38.65	$38.96	$31.26	153,469
2018-09-25	$38.86	$39.10	$38.76	$39.06	$31.34	243,395
2018-09-24	$38.29	$38.35	$38.07	$38.13	$30.59	83,351
2018-09-21	$38.60	$38.74	$38.34	$38.53	$30.14	144,333
2018-09-20	$38.41	$38.54	$38.21	$38.49	$30.11	119,859
2018-09-19	$37.79	$38.09	$37.76	$38.00	$29.73	79,433
2018-09-18	$37.79	$38.04	$37.77	$37.88	$29.63	72,205
2018-09-17	$37.79	$37.98	$37.52	$37.64	$29.44	81,016
2018-09-14	$37.30	$37.40	$37.17	$37.23	$29.12	61,922
2018-09-13	$37.60	$37.66	$37.31	$37.55	$29.37	102,206
2018-09-12	$37.22	$37.40	$37.11	$37.20	$29.10	105,857
2018-09-11	$36.43	$36.98	$36.35	$36.96	$28.91	115,384
2018-09-10	$36.87	$36.94	$36.66	$36.68	$28.69	185,915
2018-09-07	$36.23	$36.47	$36.14	$36.39	$28.47	97,271
2018-09-06	$37.08	$37.26	$36.65	$36.76	$28.76	109,968
2018-09-05	$37.69	$37.72	$37.11	$37.27	$29.16	146,652
2018-09-04	$37.43	$37.47	$37.25	$37.44	$29.29	118,362
2018-08-31	$37.39	$37.42	$37.00	$37.15	$29.06	101,044
2018-08-30	$37.89	$37.91	$37.68	$37.87	$29.62	97,119
2018-08-29	$38.06	$38.52	$37.99	$38.35	$30.00	171,802
2018-08-28	$38.46	$38.46	$38.01	$38.04	$29.76	85,436
2018-08-27	$38.15	$38.53	$38.13	$38.53	$30.14	68,216
2018-08-24	$38.09	$38.21	$37.96	$38.01	$29.73	137,322
2018-08-23	$37.55	$37.71	$37.43	$37.57	$29.39	203,071
2018-08-22	$37.70	$37.90	$37.68	$37.85	$29.61	85,920
2018-08-21	$37.25	$37.52	$37.22	$37.31	$29.19	133,583
2018-08-20	$36.67	$36.85	$36.57	$36.77	$28.76	62,482
2018-08-17	$36.02	$36.33	$35.90	$36.21	$28.33	98,986
2018-08-16	$36.19	$36.43	$36.05	$36.20	$28.32	252,871
2018-08-15	$36.24	$36.24	$35.42	$35.50	$27.77	196,538
2018-08-14	$36.80	$36.85	$36.50	$36.59	$28.62	174,087
2018-08-13	$36.51	$36.70	$36.27	$36.39	$28.47	177,854
2018-08-10	$36.65	$36.80	$36.39	$36.44	$28.51	148,505
2018-08-09	$37.95	$38.03	$37.68	$37.72	$29.51	163,245
2018-08-08	$38.48	$38.49	$38.16	$38.38	$30.02	86,033
2018-08-07	$38.34	$38.54	$38.30	$38.50	$30.12	137,785
2018-08-06	$37.31	$37.73	$37.20	$37.60	$29.41	104,567
2018-08-03	$37.27	$37.70	$37.25	$37.64	$29.44	151,614
2018-08-02	$37.73	$37.92	$37.49	$37.77	$29.55	194,642
2018-08-01	$38.22	$38.37	$38.10	$38.34	$29.99	259,630
2018-07-31	$38.55	$38.85	$38.42	$38.66	$30.24	509,270
2018-07-30	$38.04	$38.19	$37.95	$38.06	$29.77	247,262
2018-07-27	$37.68	$37.85	$37.53	$37.77	$29.55	147,123
2018-07-26	$38.05	$38.22	$37.97	$38.12	$29.82	76,565
2018-07-25	$37.80	$38.39	$37.71	$38.39	$30.03	199,822
2018-07-24	$37.72	$38.22	$37.71	$38.14	$29.84	299,914
2018-07-23	$37.78	$37.91	$37.65	$37.80	$29.57	247,570
2018-07-20	$37.64	$37.86	$37.57	$37.73	$29.51	117,855
2018-07-19	$37.46	$37.67	$37.30	$37.50	$29.33	154,620
2018-07-18	$37.44	$37.81	$37.30	$37.78	$29.55	138,130
2018-07-17	$37.46	$37.82	$37.46	$37.73	$29.51	93,988
2018-07-16	$37.84	$37.85	$37.48	$37.68	$29.48	103,577
2018-07-13	$37.78	$38.23	$37.68	$38.11	$29.81	248,225
2018-07-12	$38.02	$38.17	$37.80	$38.15	$29.84	165,252
2018-07-11	$38.36	$38.60	$37.75	$37.92	$29.66	223,090
2018-07-10	$38.74	$38.95	$38.61	$38.86	$30.40	233,445
2018-07-09	$38.44	$38.55	$38.25	$38.54	$30.15	102,121
2018-07-06	$37.93	$38.11	$37.93	$37.98	$29.71	90,767
2018-07-05	$38.05	$38.06	$37.79	$37.80	$29.57	87,709
2018-07-03	$37.52	$37.94	$37.52	$37.68	$29.48	153,762
2018-07-02	$36.87	$36.94	$36.53	$36.67	$28.69	236,514
2018-06-29	$37.17	$37.37	$37.01	$37.12	$29.04	102,405
2018-06-28	$36.62	$36.94	$36.55	$36.79	$28.78	129,468
2018-06-27	$36.96	$37.10	$36.49	$36.59	$28.62	599,188
2018-06-26	$36.09	$36.14	$35.71	$36.09	$28.23	185,081
2018-06-25	$36.23	$36.27	$35.64	$35.75	$27.97	183,864
2018-06-22	$36.28	$36.55	$36.09	$36.40	$28.47	172,218
2018-06-21	$35.30	$35.31	$35.03	$35.12	$27.47	212,783
2018-06-20	$36.16	$36.16	$35.76	$35.95	$28.12	283,145
2018-06-19	$35.59	$36.18	$35.46	$36.12	$28.26	459,736
2018-06-18	$35.66	$36.09	$35.64	$35.94	$28.11	185,975
2018-06-15	$36.54	$36.54	$35.86	$35.97	$28.14	261,245
2018-06-14	$36.62	$36.94	$36.41	$36.61	$28.64	228,245
2018-06-13	$36.59	$36.70	$36.37	$36.52	$28.57	129,190
2018-06-12	$37.20	$37.27	$36.59	$36.63	$28.65	227,262
2018-06-11	$36.52	$37.06	$36.48	$36.88	$28.85	256,386
2018-06-08	$36.35	$36.43	$35.75	$36.00	$28.16	384,140
2018-06-07	$36.77	$37.15	$36.62	$36.71	$28.72	148,133
2018-06-06	$36.07	$36.57	$36.06	$36.55	$28.59	193,016
2018-06-05	$35.95	$36.26	$35.89	$36.09	$28.23	127,572
2018-06-04	$36.68	$36.79	$36.26	$36.36	$28.44	102,519
2018-06-01	$36.73	$36.80	$36.33	$36.59	$28.62	181,442
2018-05-31	$35.98	$36.59	$35.90	$36.46	$28.52	346,622
2018-05-30	$35.61	$36.22	$35.27	$36.18	$28.30	394,137
2018-05-29	$34.95	$35.44	$34.58	$34.74	$27.18	894,135
2018-05-25	$36.14	$36.14	$35.67	$35.88	$28.07	158,223
2018-05-24	$37.21	$37.23	$36.85	$36.99	$28.94	177,084
2018-05-23	$37.31	$37.40	$37.04	$37.31	$29.19	223,727
2018-05-22	$37.68	$38.10	$37.59	$37.69	$29.48	215,414
2018-05-21	$37.87	$37.96	$37.46	$37.86	$29.62	290,749
2018-05-18	$39.11	$39.14	$38.77	$38.86	$29.89	219,597
2018-05-17	$39.31	$39.35	$39.00	$39.08	$30.06	742,446
2018-05-16	$38.89	$39.14	$38.66	$39.02	$30.01	424,534
2018-05-15	$39.77	$40.12	$39.49	$39.89	$30.68	614,031
2018-05-14	$39.61	$40.15	$39.57	$40.09	$30.84	646,573
2018-05-11	$39.19	$39.39	$39.16	$39.37	$30.28	250,376
2018-05-10	$39.16	$39.35	$38.80	$39.32	$30.24	698,541
2018-05-09	$39.44	$39.70	$39.43	$39.66	$30.51	504,165
2018-05-08	$38.96	$39.01	$38.37	$39.00	$30.00	276,949
2018-05-07	$39.22	$39.83	$39.19	$39.43	$30.33	266,423
2018-05-04	$38.62	$39.23	$38.58	$39.19	$30.14	253,176
2018-05-03	$38.91	$38.95	$38.57	$38.92	$29.94	186,785
2018-05-02	$39.09	$39.31	$38.92	$39.04	$30.03	151,423
2018-05-01	$39.03	$39.04	$38.62	$38.77	$29.82	223,643
2018-04-30	$38.74	$39.31	$38.72	$39.17	$30.13	172,102
2018-04-27	$38.88	$39.29	$38.63	$39.11	$30.08	179,499
2018-04-26	$39.19	$39.42	$38.93	$39.31	$30.24	237,132
2018-04-25	$38.69	$38.86	$38.34	$38.80	$29.84	123,737
2018-04-24	$39.34	$39.48	$38.84	$38.91	$29.93	132,725
2018-04-23	$39.07	$39.36	$38.88	$39.29	$30.22	103,717
2018-04-20	$39.18	$39.25	$38.83	$39.10	$30.07	122,007
2018-04-19	$39.34	$39.57	$39.34	$39.40	$30.31	199,249
2018-04-18	$38.88	$39.25	$38.85	$39.18	$30.14	232,987
2018-04-17	$38.53	$38.73	$38.47	$38.62	$29.71	399,648
2018-04-16	$38.35	$38.39	$38.20	$38.30	$29.46	688,013
2018-04-13	$37.98	$38.13	$37.86	$38.12	$29.32	622,013
2018-04-12	$37.96	$38.00	$37.70	$37.77	$29.05	293,699
2018-04-11	$37.81	$37.94	$37.67	$37.74	$29.03	147,392
2018-04-10	$37.19	$37.54	$37.18	$37.48	$28.83	104,723
2018-04-09	$36.91	$37.13	$36.78	$36.91	$28.39	124,235
2018-04-06	$36.62	$36.75	$36.32	$36.47	$28.05	138,183
2018-04-05	$36.29	$36.60	$36.22	$36.49	$28.07	155,815
2018-04-04	$35.62	$36.06	$35.62	$36.02	$27.71	170,705
2018-04-03	$35.54	$35.78	$35.34	$35.76	$27.51	144,873
2018-04-02	$35.21	$35.32	$34.50	$34.78	$26.75	144,775
2018-03-29	$35.30	$35.43	$35.13	$35.33	$27.17	143,309
2018-03-28	$34.89	$35.03	$34.70	$34.82	$26.78	274,842
2018-03-27	$35.40	$35.45	$35.04	$35.15	$27.04	303,141
2018-03-26	$35.37	$35.45	$34.85	$35.33	$27.17	137,551
2018-03-23	$34.93	$35.06	$34.74	$34.91	$26.85	229,447
2018-03-22	$34.78	$34.98	$34.53	$34.80	$26.77	223,236
2018-03-21	$34.70	$35.35	$34.63	$35.30	$27.15	290,820
2018-03-20	$34.53	$34.85	$34.48	$34.65	$26.65	174,600
2018-03-19	$34.74	$34.74	$34.25	$34.49	$26.53	103,629
2018-03-16	$34.46	$34.78	$34.43	$34.69	$26.68	103,278
2018-03-15	$33.98	$34.19	$33.96	$34.07	$26.21	171,304
2018-03-14	$34.23	$34.23	$33.80	$34.05	$26.19	168,969
2018-03-13	$34.38	$34.45	$34.04	$34.10	$26.23	191,292
2018-03-12	$33.76	$33.97	$33.75	$33.90	$26.07	190,690
2018-03-09	$33.35	$33.56	$33.31	$33.55	$25.81	159,518
2018-03-08	$33.61	$33.61	$33.35	$33.40	$25.69	219,676
2018-03-07	$33.24	$33.56	$33.21	$33.50	$25.77	579,857
2018-03-06	$33.38	$33.47	$32.99	$33.03	$25.41	248,328
2018-03-05	$32.69	$33.17	$32.65	$33.17	$25.51	224,873
2018-03-02	$32.96	$33.25	$32.76	$33.23	$25.56	241,551
2018-03-01	$33.06	$33.30	$32.79	$33.11	$25.47	338,217
2018-02-28	$33.87	$33.87	$33.14	$33.17	$25.51	501,327
2018-02-27	$34.12	$34.17	$33.53	$33.57	$25.82	599,735
2018-02-26	$34.09	$34.29	$33.85	$34.28	$26.37	140,941
2018-02-23	$33.93	$34.25	$33.86	$34.24	$26.34	179,025
2018-02-22	$33.56	$33.78	$33.35	$33.66	$25.89	146,005
2018-02-21	$33.85	$33.92	$33.36	$33.38	$25.68	142,711
2018-02-20	$33.81	$33.92	$33.57	$33.79	$25.99	181,027
2018-02-16	$33.73	$34.01	$33.65	$33.88	$26.06	135,570
2018-02-15	$33.91	$33.99	$33.59	$33.96	$26.12	197,925
2018-02-14	$32.85	$33.86	$32.82	$33.85	$26.04	168,903
2018-02-13	$33.21	$33.34	$33.04	$33.16	$25.51	128,914
2018-02-12	$33.05	$33.43	$33.02	$33.28	$25.60	123,908
2018-02-09	$33.18	$33.33	$32.25	$33.04	$25.41	293,212
2018-02-08	$33.86	$33.86	$33.15	$33.20	$25.54	246,850
2018-02-07	$34.34	$34.59	$34.01	$34.03	$26.17	157,552
2018-02-06	$34.00	$34.75	$33.93	$34.65	$26.65	331,993
2018-02-05	$35.18	$35.31	$34.24	$34.33	$26.41	494,916
2018-02-02	$36.26	$36.27	$35.42	$35.51	$27.31	233,151
2018-02-01	$36.39	$36.85	$36.31	$36.83	$28.33	412,724
2018-01-31	$36.38	$36.40	$35.75	$36.22	$27.86	145,266
2018-01-30	$36.50	$36.52	$36.04	$36.13	$27.79	112,103
2018-01-29	$36.72	$36.72	$36.35	$36.57	$28.13	151,090
2018-01-26	$37.04	$37.29	$37.03	$37.23	$28.64	139,028
2018-01-25	$37.37	$37.48	$36.92	$37.39	$28.76	231,493
2018-01-24	$36.97	$37.04	$36.87	$37.01	$28.47	108,128
2018-01-23	$36.77	$36.89	$36.64	$36.88	$28.37	129,576
2018-01-22	$36.45	$36.82	$36.38	$36.82	$28.32	166,668
2018-01-19	$36.52	$36.54	$36.25	$36.43	$28.02	105,239
2018-01-18	$36.63	$36.65	$36.46	$36.57	$28.13	194,057
2018-01-17	$36.37	$36.69	$36.22	$36.53	$28.10	176,983
2018-01-16	$36.55	$36.67	$36.25	$36.29	$27.91	332,436
2018-01-12	$35.81	$36.05	$35.72	$36.03	$27.71	999,906
2018-01-11	$35.08	$35.47	$35.07	$35.21	$27.08	424,518
2018-01-10	$34.83	$34.84	$34.57	$34.74	$26.72	128,353
2018-01-09	$34.64	$34.87	$34.44	$34.68	$26.67	190,475
2018-01-08	$34.66	$34.97	$34.60	$34.97	$26.90	511,859
2018-01-05	$34.71	$34.97	$34.59	$34.97	$26.90	115,568
2018-01-04	$34.38	$34.54	$34.34	$34.53	$26.56	160,877
2018-01-03	$33.37	$33.82	$33.33	$33.75	$25.96	128,491
2018-01-02	$33.19	$33.64	$33.16	$33.61	$25.85	170,351
2017-12-29	$33.34	$33.36	$33.13	$33.19	$25.53	230,219
2017-12-28	$33.38	$33.43	$32.57	$33.40	$25.69	222,993
2017-12-27	$33.51	$33.57	$33.39	$33.40	$25.69	77,002
2017-12-26	$33.23	$33.50	$33.23	$33.43	$25.71	79,033
2017-12-22	$33.20	$33.27	$33.10	$33.24	$25.57	171,614
2017-12-21	$33.00	$33.42	$32.94	$33.41	$25.70	169,379
2017-12-20	$33.12	$33.16	$32.93	$33.04	$25.41	176,312
2017-12-19	$33.17	$33.18	$32.94	$32.98	$25.37	288,845
2017-12-18	$33.05	$33.32	$32.13	$33.01	$25.39	213,519
2017-12-15	$32.85	$32.86	$32.37	$32.67	$25.13	110,706
2017-12-14	$33.11	$33.25	$32.84	$32.86	$25.28	147,382
2017-12-13	$33.08	$33.13	$32.35	$32.96	$25.35	482,989
2017-12-12	$33.42	$33.49	$33.04	$33.07	$25.44	387,758
2017-12-11	$32.89	$33.05	$32.83	$32.95	$25.34	98,385
2017-12-08	$32.71	$32.80	$32.55	$32.75	$25.19	99,905
2017-12-07	$32.56	$32.76	$32.56	$32.69	$25.14	156,904
2017-12-06	$32.77	$32.82	$32.59	$32.64	$25.11	145,505
2017-12-05	$32.83	$32.92	$32.79	$32.89	$25.30	177,884
2017-12-04	$32.93	$33.07	$32.77	$32.81	$25.24	239,402
2017-12-01	$32.93	$33.10	$32.88	$33.02	$25.40	167,820
2017-11-30	$33.14	$33.27	$32.81	$32.97	$25.36	246,403
2017-11-29	$32.72	$32.84	$32.56	$32.73	$25.18	138,484
2017-11-28	$32.73	$32.88	$32.69	$32.86	$25.28	165,632
2017-11-27	$32.97	$32.97	$32.52	$32.54	$25.03	174,000
2017-11-24	$33.11	$33.14	$32.96	$32.96	$25.35	58,689
2017-11-22	$32.85	$33.04	$32.85	$33.00	$25.38	143,713
2017-11-21	$32.63	$32.83	$32.58	$32.59	$25.07	236,316
2017-11-20	$32.38	$32.44	$32.26	$32.33	$24.87	116,666
2017-11-17	$32.41	$32.59	$32.35	$32.55	$25.04	160,554
2017-11-16	$32.48	$32.49	$32.31	$32.41	$24.93	122,621
2017-11-15	$32.66	$32.90	$32.66	$32.74	$25.18	86,507
2017-11-14	$33.24	$33.38	$33.10	$33.25	$25.58	152,393
2017-11-13	$33.32	$33.50	$33.26	$33.41	$25.70	1,067,883
2017-11-10	$33.77	$33.77	$33.54	$33.69	$25.91	123,083
2017-11-09	$33.68	$33.91	$33.64	$33.88	$26.06	146,827
2017-11-08	$34.08	$34.08	$33.86	$34.01	$26.16	197,423
2017-11-07	$34.09	$34.20	$34.00	$34.09	$26.22	201,987
2017-11-06	$33.46	$33.87	$33.43	$33.85	$26.04	967,442
2017-11-03	$33.45	$33.45	$33.13	$33.41	$25.70	216,798
2017-11-02	$33.06	$33.37	$33.05	$33.37	$25.67	212,114
2017-11-01	$33.01	$33.21	$32.90	$32.99	$25.38	190,958
2017-10-31	$32.58	$32.83	$32.45	$32.65	$25.11	278,399
2017-10-30	$32.16	$32.33	$32.02	$32.21	$24.78	242,208
2017-10-27	$31.79	$31.93	$31.58	$31.87	$24.51	288,680
2017-10-26	$32.67	$32.73	$32.46	$32.62	$25.09	130,474
2017-10-25	$32.75	$32.82	$32.56	$32.70	$25.15	139,104
2017-10-24	$32.77	$32.98	$32.71	$32.81	$25.24	122,942
2017-10-23	$32.72	$32.76	$32.45	$32.45	$24.96	86,069
2017-10-20	$32.65	$32.72	$32.58	$32.72	$25.17	114,405
2017-10-19	$32.59	$32.80	$32.55	$32.60	$25.08	224,785
2017-10-18	$32.70	$32.76	$32.62	$32.73	$25.18	108,190
2017-10-17	$32.91	$32.91	$32.63	$32.79	$25.22	89,469
2017-10-16	$33.11	$33.18	$33.05	$33.07	$25.44	151,133
2017-10-13	$33.12	$33.18	$32.90	$32.91	$25.31	237,994
2017-10-12	$32.92	$33.01	$32.73	$32.96	$25.35	194,815
2017-10-11	$32.93	$33.16	$32.92	$33.10	$25.46	116,858
2017-10-10	$32.77	$32.87	$32.61	$32.77	$25.21	94,061
2017-10-09	$32.49	$32.58	$32.34	$32.41	$24.93	112,720
2017-10-06	$32.55	$32.60	$32.37	$32.59	$25.07	133,657
2017-10-05	$32.78	$33.04	$32.78	$33.00	$25.38	171,739
2017-10-04	$32.75	$32.83	$32.65	$32.77	$25.21	644,277
2017-10-03	$33.00	$33.17	$32.95	$33.14	$25.49	124,354
2017-10-02	$32.76	$32.96	$32.75	$32.89	$25.30	173,958
2017-09-29	$33.10	$33.14	$32.95	$33.07	$25.44	128,045
2017-09-28	$32.92	$33.02	$32.83	$32.85	$25.27	187,101
2017-09-27	$32.82	$32.97	$32.69	$32.95	$25.34	201,801
2017-09-26	$33.02	$33.08	$32.86	$33.06	$25.43	338,185
2017-09-25	$33.02	$33.18	$32.97	$33.08	$25.44	213,054
2017-09-22	$32.95	$33.08	$32.91	$32.98	$25.37	162,674
2017-09-21	$32.74	$33.50	$32.66	$32.93	$25.33	240,447
2017-09-20	$32.57	$32.89	$32.52	$32.70	$25.15	261,927
2017-09-19	$32.40	$32.55	$32.32	$32.54	$25.03	229,561
2017-09-18	$32.32	$32.44	$32.09	$32.29	$24.84	932,396
2017-09-15	$32.75	$33.05	$32.71	$32.98	$24.84	800,197
2017-09-14	$32.46	$32.75	$32.42	$32.48	$24.46	270,636
2017-09-13	$32.45	$32.53	$32.29	$32.41	$24.41	150,598
2017-09-12	$32.34	$32.57	$32.31	$32.48	$24.46	636,466
2017-09-11	$32.30	$32.50	$32.28	$32.47	$24.45	264,869
2017-09-08	$32.46	$32.47	$32.22	$32.26	$24.29	234,627
2017-09-07	$32.55	$32.80	$32.55	$32.73	$24.65	151,463
2017-09-06	$32.13	$32.39	$32.12	$32.28	$24.31	178,636
2017-09-05	$31.92	$32.19	$31.78	$31.92	$24.04	162,359
2017-09-01	$31.64	$31.74	$31.51	$31.74	$23.90	98,961
2017-08-31	$31.45	$31.50	$31.29	$31.48	$23.71	169,055
2017-08-30	$31.45	$31.52	$31.28	$31.35	$23.61	154,533
2017-08-29	$31.35	$31.69	$31.32	$31.66	$23.84	173,641
2017-08-28	$31.41	$31.55	$31.39	$31.45	$23.68	138,641
2017-08-25	$31.07	$31.36	$31.02	$31.28	$23.56	95,961
2017-08-24	$31.14	$31.15	$30.99	$31.11	$23.43	94,877
2017-08-23	$31.00	$31.24	$30.95	$31.20	$23.50	135,095
2017-08-22	$30.93	$31.03	$30.81	$30.93	$23.29	218,199
2017-08-21	$31.05	$31.17	$30.94	$31.12	$23.44	180,880
2017-08-18	$31.05	$31.43	$31.01	$31.31	$23.58	190,688
2017-08-17	$31.25	$31.37	$30.95	$30.95	$23.31	202,030
2017-08-16	$31.44	$31.50	$31.26	$31.34	$23.60	173,942
2017-08-15	$31.15	$31.25	$30.13	$31.20	$23.50	152,946
2017-08-14	$31.47	$31.59	$31.21	$31.25	$23.53	140,294
2017-08-11	$31.50	$31.59	$31.36	$31.52	$23.74	148,047
2017-08-10	$31.89	$31.94	$31.56	$31.59	$23.79	201,621
2017-08-09	$31.69	$31.99	$31.69	$31.96	$24.07	204,438
2017-08-08	$32.00	$32.06	$31.69	$31.78	$23.93	173,718
2017-08-07	$32.03	$32.20	$31.94	$32.07	$24.15	178,507
2017-08-04	$32.07	$32.16	$31.87	$32.15	$24.21	215,926
2017-08-03	$32.01	$32.18	$31.90	$31.90	$24.02	246,086
2017-08-02	$32.01	$32.25	$31.88	$32.13	$24.20	114,714
2017-08-01	$31.94	$32.07	$31.69	$31.89	$24.02	206,036
2017-07-31	$31.69	$31.79	$31.50	$31.58	$23.78	443,411
2017-07-28	$31.13	$31.30	$31.08	$31.18	$23.48	186,845
2017-07-27	$31.01	$31.16	$30.85	$31.14	$23.45	254,408
2017-07-26	$30.97	$31.13	$30.85	$31.05	$23.38	164,845
2017-07-25	$30.75	$30.80	$30.65	$30.72	$23.13	195,074
2017-07-24	$30.60	$30.61	$30.31	$30.48	$22.95	176,651
2017-07-21	$30.55	$30.59	$30.31	$30.45	$22.93	201,805
2017-07-20	$30.62	$30.71	$30.49	$30.70	$23.12	265,954
2017-07-19	$30.21	$30.45	$30.16	$30.37	$22.87	448,866
2017-07-18	$30.45	$30.51	$30.30	$30.36	$22.86	159,608
2017-07-17	$30.38	$30.43	$30.20	$30.29	$22.81	202,031
2017-07-14	$30.41	$30.52	$30.29	$30.38	$22.88	175,794
2017-07-13	$30.08	$30.15	$29.92	$30.07	$22.65	166,369
2017-07-12	$30.23	$30.33	$30.11	$30.19	$22.74	220,750
2017-07-11	$29.59	$29.85	$29.52	$29.85	$22.48	168,867
2017-07-10	$29.53	$29.69	$29.47	$29.54	$22.25	246,511
2017-07-07	$29.66	$29.67	$29.44	$29.64	$22.32	182,412
2017-07-06	$29.89	$30.04	$29.70	$29.70	$22.37	241,075
2017-07-05	$29.89	$29.89	$29.62	$29.81	$22.45	188,391
2017-07-03	$30.29	$30.44	$30.27	$30.29	$22.81	137,856
2017-06-30	$30.21	$30.21	$29.91	$30.06	$22.64	222,392
2017-06-29	$30.66	$30.69	$30.31	$30.39	$22.89	163,981
2017-06-28	$30.56	$30.91	$30.44	$30.87	$23.25	191,001
2017-06-27	$30.57	$30.65	$30.45	$30.55	$23.01	164,563
2017-06-26	$30.61	$30.62	$30.29	$30.39	$22.89	204,171
2017-06-23	$30.33	$30.53	$30.25	$30.50	$22.97	133,700
2017-06-22	$30.20	$30.49	$30.14	$30.29	$22.81	445,209
2017-06-21	$30.34	$30.63	$30.27	$30.44	$22.92	323,631
2017-06-20	$30.58	$30.62	$30.29	$30.46	$22.94	143,535
2017-06-19	$31.23	$31.30	$30.95	$31.07	$23.40	144,385
2017-06-16	$30.82	$31.17	$30.75	$31.17	$23.47	175,839
2017-06-15	$30.63	$30.79	$30.56	$30.76	$23.17	1,538,666
2017-06-14	$31.64	$31.64	$31.00	$31.16	$23.47	399,901
2017-06-13	$31.54	$31.60	$31.34	$31.50	$23.72	158,802
2017-06-12	$31.53	$31.66	$31.27	$31.41	$23.65	301,404
2017-06-09	$31.16	$31.37	$31.11	$31.35	$23.61	280,411
2017-06-08	$31.14	$31.32	$31.03	$31.25	$23.53	182,878
2017-06-07	$31.59	$31.68	$31.00	$31.26	$23.54	237,295
2017-06-06	$31.58	$32.02	$31.55	$32.02	$24.11	230,739
2017-06-05	$31.64	$31.70	$31.47	$31.63	$23.82	138,227
2017-06-02	$31.69	$31.87	$31.40	$31.81	$23.96	193,699
2017-06-01	$31.76	$32.13	$31.65	$32.06	$24.14	146,673
2017-05-31	$31.90	$32.09	$31.66	$31.86	$23.99	373,933
2017-05-30	$32.02	$32.09	$31.79	$32.03	$24.12	139,370
2017-05-26	$32.09	$32.24	$31.96	$32.12	$24.19	340,850
2017-05-25	$32.99	$33.19	$32.42	$32.65	$24.59	198,287
2017-05-24	$33.35	$33.49	$33.08	$33.32	$25.09	221,134
2017-05-23	$33.68	$33.80	$33.55	$33.63	$25.33	433,457
2017-05-22	$33.86	$33.99	$33.76	$33.90	$25.53	445,666
2017-05-19	$33.40	$34.62	$33.37	$33.73	$25.40	389,085
2017-05-18	$32.75	$33.19	$32.72	$33.00	$24.85	336,428
2017-05-17	$33.01	$33.28	$32.66	$32.68	$24.61	366,047
2017-05-16	$33.43	$33.48	$33.24	$33.39	$25.15	830,959
2017-05-15	$32.98	$33.03	$32.78	$32.83	$24.72	232,304
2017-05-12	$32.42	$32.62	$32.32	$32.57	$24.53	219,027
2017-05-11	$32.37	$32.44	$32.06	$32.41	$24.41	229,651
2017-05-10	$32.22	$32.54	$32.15	$32.33	$24.35	274,170
2017-05-09	$32.18	$32.20	$31.90	$31.93	$24.05	207,630
2017-05-08	$32.21	$32.26	$31.85	$32.07	$24.15	243,821
2017-05-05	$31.51	$32.30	$31.51	$32.28	$24.31	252,391
2017-05-04	$31.32	$31.34	$31.07	$31.28	$23.56	303,746
2017-05-03	$31.06	$31.16	$30.94	$31.03	$23.37	297,466
2017-05-02	$31.20	$31.27	$31.06	$31.13	$23.44	367,560
2017-05-01	$31.14	$31.15	$30.92	$31.02	$23.36	223,327
2017-04-28	$31.24	$31.30	$30.98	$30.98	$23.33	251,238
2017-04-27	$31.33	$31.33	$31.01	$31.24	$23.53	571,850
2017-04-26	$31.42	$31.68	$31.37	$31.51	$23.73	288,044
2017-04-25	$31.52	$31.88	$31.49	$31.85	$23.99	336,914
2017-04-24	$31.52	$31.69	$31.40	$31.69	$23.87	1,257,126
2017-04-21	$30.76	$30.77	$30.41	$30.62	$23.06	658,615
2017-04-20	$31.60	$31.74	$31.50	$31.61	$23.33	925,063
2017-04-19	$31.54	$31.67	$31.20	$31.32	$23.12	355,613
2017-04-18	$31.62	$31.65	$31.31	$31.49	$23.24	139,004
2017-04-17	$31.96	$31.97	$31.74	$31.88	$23.53	127,704
2017-04-13	$32.08	$32.09	$31.71	$31.77	$23.45	235,437
2017-04-12	$32.34	$32.60	$32.25	$32.37	$23.89	180,491
2017-04-11	$32.39	$32.58	$32.23	$32.50	$23.99	299,863
2017-04-10	$32.15	$32.37	$32.13	$32.25	$23.80	456,689
2017-04-07	$32.26	$32.38	$32.20	$32.30	$23.84	203,014
2017-04-06	$32.37	$32.55	$32.25	$32.37	$23.89	124,632
2017-04-05	$32.60	$32.74	$32.12	$32.12	$23.71	210,817
2017-04-04	$32.20	$32.68	$32.01	$32.65	$24.10	247,087
2017-04-03	$32.70	$33.32	$32.13	$32.49	$23.98	218,574
2017-03-31	$32.60	$32.81	$32.52	$32.73	$24.16	143,519
2017-03-30	$32.73	$32.85	$32.54	$32.63	$24.08	227,988
2017-03-29	$32.36	$32.67	$32.27	$32.62	$24.07	215,403
2017-03-28	$32.45	$32.63	$32.31	$32.50	$23.99	210,501
2017-03-27	$32.35	$32.56	$32.27	$32.43	$23.93	223,375
2017-03-24	$32.37	$32.43	$32.27	$32.38	$23.90	136,026
2017-03-23	$32.08	$32.48	$32.02	$32.37	$23.89	218,404
2017-03-22	$32.03	$32.22	$31.90	$32.10	$23.69	327,907
2017-03-21	$32.56	$32.67	$32.05	$32.07	$23.67	249,980
2017-03-20	$31.90	$32.06	$31.75	$31.83	$23.49	142,851
2017-03-17	$32.24	$32.24	$31.97	$32.06	$23.66	314,425
2017-03-16	$32.05	$32.26	$31.91	$32.25	$23.80	239,554
2017-03-15	$31.14	$31.64	$30.99	$31.52	$23.26	363,459
2017-03-14	$30.83	$30.83	$30.50	$30.79	$22.72	244,192
2017-03-13	$31.23	$31.38	$31.08	$31.35	$23.14	258,661
2017-03-10	$31.30	$31.43	$31.06	$31.32	$23.12	337,266
2017-03-09	$30.85	$31.26	$30.68	$31.22	$23.04	423,116
2017-03-08	$31.26	$31.32	$30.70	$30.78	$22.72	382,329
2017-03-07	$31.71	$31.81	$31.52	$31.71	$23.40	299,162
2017-03-06	$32.09	$32.09	$31.73	$31.94	$23.57	407,516
2017-03-03	$32.05	$32.38	$31.91	$32.15	$23.73	620,117
2017-03-02	$31.87	$31.99	$31.47	$31.50	$23.25	542,040
2017-03-01	$31.56	$31.79	$31.52	$31.64	$23.35	320,968
2017-02-28	$31.01	$31.10	$30.71	$30.94	$22.83	539,555
2017-02-27	$30.30	$30.50	$30.27	$30.43	$22.46	150,292
2017-02-24	$30.31	$30.38	$30.03	$30.19	$22.28	144,474
2017-02-23	$30.81	$30.86	$30.43	$30.53	$22.53	136,311
2017-02-22	$30.14	$30.39	$30.04	$30.26	$22.33	196,349
2017-02-21	$31.00	$31.13	$30.75	$30.82	$22.75	291,835
2017-02-17	$30.14	$30.20	$30.00	$30.07	$22.19	189,715
2017-02-16	$30.71	$30.83	$30.57	$30.58	$22.57	254,319
2017-02-15	$30.34	$30.63	$30.30	$30.47	$22.49	408,674
2017-02-14	$30.95	$31.01	$30.68	$30.94	$22.83	242,667
2017-02-13	$30.97	$31.08	$30.82	$30.85	$22.77	229,828
2017-02-10	$30.57	$30.70	$30.49	$30.67	$22.64	134,648
2017-02-09	$30.68	$30.79	$30.60	$30.73	$22.68	382,539
2017-02-08	$29.83	$30.38	$29.63	$30.16	$22.26	317,178
2017-02-07	$30.36	$30.51	$30.26	$30.38	$22.42	246,262
2017-02-06	$30.66	$30.69	$30.36	$30.61	$22.59	281,745
2017-02-03	$31.12	$31.41	$30.95	$31.26	$23.07	327,602
2017-02-02	$30.93	$30.96	$30.50	$30.55	$22.55	230,190
2017-02-01	$30.91	$30.94	$30.31	$30.53	$22.53	2,152,109
2017-01-31	$31.10	$31.15	$30.67	$30.91	$22.81	1,610,222
2017-01-30	$31.05	$31.07	$30.59	$30.88	$22.79	397,574
2017-01-27	$31.67	$31.67	$31.44	$31.54	$23.28	257,791
2017-01-26	$32.18	$32.34	$31.79	$31.93	$23.57	323,791
2017-01-25	$32.89	$33.03	$32.55	$32.63	$24.08	435,240
2017-01-24	$33.12	$33.19	$32.97	$33.13	$24.45	1,768,873
2017-01-23	$32.85	$32.91	$32.68	$32.79	$24.20	231,589
2017-01-20	$33.37	$33.40	$33.09	$33.26	$24.55	173,090
2017-01-19	$32.92	$33.01	$32.76	$32.95	$24.32	244,267
2017-01-18	$32.95	$33.22	$32.92	$32.95	$24.32	257,999
2017-01-17	$33.07	$33.21	$33.04	$33.05	$24.39	380,585
2017-01-13	$33.09	$33.26	$33.02	$33.15	$24.47	191,418
2017-01-12	$33.18	$33.23	$32.92	$32.98	$24.34	319,023
2017-01-11	$32.68	$33.05	$32.49	$32.88	$24.27	408,895
2017-01-10	$32.73	$32.92	$32.62	$32.78	$24.19	433,352
2017-01-09	$32.54	$32.63	$32.35	$32.36	$23.88	389,111
2017-01-06	$32.84	$33.22	$32.82	$33.11	$24.44	141,444
2017-01-05	$33.00	$33.38	$32.96	$33.21	$24.51	185,724
2017-01-04	$32.51	$32.85	$32.49	$32.82	$24.22	226,618
2017-01-03	$32.81	$32.93	$32.47	$32.66	$24.10	508,464
2016-12-30	$32.53	$32.63	$32.22	$32.24	$23.79	295,013
2016-12-29	$32.17	$32.31	$32.10	$32.12	$23.71	247,513
2016-12-28	$31.89	$31.92	$31.61	$31.70	$23.40	254,880
2016-12-27	$32.15	$32.23	$32.00	$32.08	$23.68	280,321
2016-12-23	$31.74	$32.01	$31.70	$31.86	$23.51	194,381
2016-12-22	$31.75	$31.78	$31.49	$31.50	$23.25	236,499
2016-12-21	$31.59	$31.74	$31.47	$31.51	$23.26	391,341
2016-12-20	$31.03	$31.39	$30.99	$31.26	$23.07	577,588
2016-12-19	$31.18	$31.30	$31.07	$31.10	$22.95	383,664
2016-12-16	$31.23	$31.44	$31.14	$31.39	$23.17	250,281
2016-12-15	$30.94	$31.18	$30.86	$31.17	$23.00	298,437
2016-12-14	$31.74	$32.11	$31.06	$31.06	$22.92	333,173
2016-12-13	$31.70	$31.82	$31.29	$31.71	$23.40	385,771
2016-12-12	$31.27	$31.50	$31.11	$31.11	$22.96	538,606
2016-12-09	$29.95	$30.08	$29.85	$30.03	$22.16	272,204
2016-12-08	$30.10	$30.33	$29.85	$30.27	$22.34	384,409
2016-12-07	$29.93	$30.33	$29.90	$30.18	$22.27	330,223
2016-12-06	$29.39	$30.02	$29.35	$29.93	$22.09	1,052,972
2016-12-05	$29.01	$29.46	$28.89	$29.25	$21.59	293,183
2016-12-02	$28.68	$29.00	$28.63	$28.75	$21.22	253,729
2016-12-01	$28.57	$28.93	$28.44	$28.65	$21.14	551,495
2016-11-30	$27.74	$28.18	$27.74	$27.91	$20.60	500,738
2016-11-29	$26.47	$26.96	$26.37	$26.88	$19.84	684,330
2016-11-28	$26.73	$26.78	$26.45	$26.45	$19.52	297,321
2016-11-25	$26.96	$27.03	$26.85	$26.96	$19.90	756,459
2016-11-23	$26.43	$26.89	$26.39	$26.72	$19.72	583,388
2016-11-22	$27.09	$27.16	$26.79	$27.04	$19.96	418,678
2016-11-21	$26.59	$26.80	$26.59	$26.73	$19.73	296,251
2016-11-18	$26.36	$26.43	$26.15	$26.26	$19.38	286,156
2016-11-17	$26.70	$26.94	$26.57	$26.59	$19.62	461,978
2016-11-16	$26.54	$26.73	$26.40	$26.48	$19.54	567,223
2016-11-15	$26.76	$26.91	$26.62	$26.83	$19.80	4,645,408
2016-11-14	$26.46	$26.51	$26.16	$26.38	$19.47	2,665,361
2016-11-11	$27.29	$27.36	$26.91	$27.15	$20.04	474,593
2016-11-10	$27.95	$28.11	$27.51	$27.73	$20.47	432,302
2016-11-09	$27.61	$28.19	$27.52	$28.03	$20.69	898,252
2016-11-08	$28.04	$28.33	$28.02	$28.21	$20.82	388,396
2016-11-07	$28.31	$28.36	$28.01	$28.18	$20.80	280,668
2016-11-04	$27.86	$28.07	$27.70	$27.86	$20.56	302,908
2016-11-03	$28.31	$28.38	$28.02	$28.14	$20.77	374,963
2016-11-02	$28.62	$28.71	$28.09	$28.12	$20.75	1,494,456
2016-11-01	$29.00	$29.03	$28.54	$28.74	$21.21	449,500
2016-10-31	$29.06	$29.14	$28.82	$29.08	$21.46	307,064
2016-10-28	$28.94	$29.47	$28.92	$29.31	$21.63	576,899
2016-10-27	$29.76	$30.05	$29.73	$29.96	$22.11	407,804
2016-10-26	$29.50	$29.65	$29.41	$29.47	$21.75	283,634
2016-10-25	$29.76	$29.92	$29.51	$29.68	$21.90	232,424
2016-10-24	$30.09	$30.13	$29.76	$29.90	$22.07	299,620
2016-10-21	$29.66	$30.01	$29.62	$29.96	$22.11	146,324
2016-10-20	$29.89	$31.31	$29.77	$29.96	$22.11	473,782
2016-10-19	$29.73	$29.96	$29.65	$29.72	$21.93	208,117
2016-10-18	$29.71	$29.85	$29.59	$29.76	$21.96	289,895
2016-10-17	$29.30	$29.41	$29.13	$29.33	$21.65	488,377
2016-10-14	$29.69	$29.81	$29.37	$29.41	$21.71	869,110
2016-10-13	$28.87	$29.17	$28.76	$29.07	$21.45	401,257
2016-10-12	$29.29	$29.36	$29.12	$29.22	$21.57	380,966
2016-10-11	$29.97	$29.97	$29.32	$29.38	$21.68	553,195
2016-10-10	$30.11	$30.40	$30.08	$30.17	$22.27	425,317
2016-10-07	$29.83	$29.85	$29.50	$29.64	$21.88	301,387
2016-10-06	$29.81	$29.92	$29.64	$29.65	$21.88	233,917
2016-10-05	$29.73	$29.87	$29.51	$29.73	$21.94	526,636
2016-10-04	$29.06	$29.14	$28.84	$28.94	$21.36	707,086
2016-10-03	$28.89	$29.09	$28.80	$28.98	$21.39	310,548
2016-09-30	$28.90	$29.01	$28.72	$28.87	$21.31	847,561
2016-09-29	$28.91	$29.20	$28.77	$28.91	$21.34	529,273
2016-09-28	$28.00	$28.53	$27.67	$28.48	$21.02	747,652
2016-09-27	$27.44	$27.77	$27.35	$27.65	$20.41	348,422
2016-09-26	$27.97	$28.08	$27.82	$27.85	$20.55	466,257
2016-09-23	$28.21	$28.30	$28.03	$28.07	$20.72	419,385
2016-09-22	$28.69	$28.74	$28.40	$28.47	$21.01	597,506
2016-09-21	$28.05	$28.25	$27.90	$28.23	$20.83	403,272
2016-09-20	$27.99	$28.17	$27.74	$27.78	$20.50	475,898
2016-09-19	$28.42	$28.51	$28.24	$28.32	$20.90	343,414
2016-09-16	$28.14	$28.29	$27.90	$28.02	$20.68	462,667
2016-09-15	$29.34	$29.79	$29.21	$29.58	$21.34	332,015
2016-09-14	$29.30	$29.77	$29.30	$29.37	$21.19	226,908
2016-09-13	$30.04	$30.13	$29.41	$29.44	$21.24	284,879
2016-09-12	$30.00	$30.73	$29.94	$30.65	$22.11	261,549
2016-09-09	$31.20	$31.21	$30.66	$30.68	$22.13	236,810
2016-09-08	$31.23	$31.62	$31.01	$31.60	$22.80	215,272
2016-09-07	$31.25	$31.29	$31.12	$31.18	$22.49	295,192
2016-09-06	$30.94	$31.20	$30.90	$31.14	$22.47	384,149
2016-09-02	$30.54	$30.72	$30.33	$30.56	$22.05	212,074
2016-09-01	$30.05	$30.18	$29.87	$30.15	$21.75	179,207
2016-08-31	$30.45	$30.58	$30.11	$30.13	$21.74	174,612
2016-08-30	$30.51	$30.59	$30.41	$30.41	$21.94	187,750
2016-08-29	$30.02	$30.27	$30.02	$30.18	$21.77	137,030
2016-08-26	$30.46	$30.86	$30.18	$30.26	$21.83	337,559
2016-08-25	$30.20	$30.32	$30.00	$30.00	$21.64	242,048
2016-08-24	$30.45	$30.53	$30.27	$30.34	$21.89	234,924
2016-08-23	$30.66	$30.97	$30.66	$30.68	$22.13	137,083
2016-08-22	$30.29	$30.55	$30.20	$30.46	$21.98	219,598
2016-08-19	$30.48	$30.60	$30.29	$30.49	$22.00	258,847
2016-08-18	$30.94	$31.44	$30.90	$31.39	$22.65	254,269
2016-08-17	$30.76	$30.91	$30.53	$30.89	$22.29	264,167
2016-08-16	$31.00	$31.15	$30.84	$31.06	$22.41	461,927
2016-08-15	$30.58	$31.04	$30.57	$30.74	$22.18	273,893
2016-08-12	$30.63	$30.67	$30.38	$30.46	$21.98	202,917
2016-08-11	$30.00	$30.63	$29.98	$30.56	$22.05	161,910
2016-08-10	$30.26	$30.30	$29.99	$30.05	$21.68	145,567
2016-08-09	$30.24	$30.27	$29.89	$29.98	$21.63	150,220
2016-08-08	$29.80	$30.19	$29.80	$30.07	$21.69	220,343
2016-08-05	$29.66	$29.88	$29.58	$29.79	$21.49	352,084
2016-08-04	$29.59	$29.70	$29.40	$29.57	$21.33	307,298
2016-08-03	$29.44	$29.73	$29.36	$29.63	$21.38	288,789
2016-08-02	$29.80	$29.82	$29.26	$29.57	$21.33	291,224
2016-08-01	$30.53	$30.55	$29.69	$29.70	$21.43	301,298
2016-07-29	$30.23	$30.69	$30.13	$30.65	$22.11	422,633
2016-07-28	$30.70	$30.80	$30.33	$30.53	$22.03	248,270
2016-07-27	$31.37	$31.42	$30.71	$30.87	$22.27	277,833
2016-07-26	$30.78	$31.03	$30.73	$30.88	$22.28	408,187
2016-07-25	$31.20	$31.20	$30.68	$30.85	$22.26	214,863
2016-07-22	$31.55	$31.55	$31.21	$31.32	$22.60	152,530
2016-07-21	$31.39	$31.62	$31.29	$31.34	$22.61	275,002
2016-07-20	$31.57	$31.82	$31.37	$31.75	$22.91	461,224
2016-07-19	$31.85	$32.06	$31.71	$32.06	$23.13	364,819
2016-07-18	$32.26	$32.47	$32.09	$32.26	$23.27	281,703
2016-07-15	$32.74	$32.78	$32.50	$32.63	$23.54	278,319
2016-07-14	$33.17	$33.26	$32.98	$33.01	$23.82	227,820
2016-07-13	$32.95	$32.99	$32.50	$32.69	$23.58	254,262
2016-07-12	$32.78	$32.99	$32.63	$32.87	$23.71	443,170
2016-07-11	$32.39	$32.54	$32.24	$32.35	$23.34	479,712
2016-07-08	$31.67	$32.19	$31.58	$32.19	$23.22	844,721
2016-07-07	$31.76	$31.98	$31.14	$31.21	$22.52	426,775
2016-07-06	$31.52	$31.78	$31.18	$31.74	$22.90	926,754
2016-07-05	$32.40	$32.51	$31.83	$31.93	$23.04	1,147,935
2016-07-01	$32.60	$33.25	$32.59	$33.25	$23.99	844,720
2016-06-30	$31.78	$32.49	$31.56	$32.35	$23.34	638,927
2016-06-29	$31.34	$31.88	$31.26	$31.85	$22.98	487,118
2016-06-28	$30.38	$30.76	$30.14	$30.72	$22.16	2,257,356
2016-06-27	$29.75	$29.75	$28.88	$29.46	$21.25	425,994
2016-06-24	$29.42	$30.45	$29.39	$29.69	$21.42	1,522,333
2016-06-23	$32.92	$33.38	$32.55	$33.33	$24.05	387,005
2016-06-22	$32.37	$32.42	$31.80	$31.87	$22.99	452,593
2016-06-21	$32.09	$32.58	$31.88	$32.46	$23.42	361,498
2016-06-20	$32.03	$32.24	$31.89	$31.92	$23.03	553,646
2016-06-17	$30.65	$31.30	$30.59	$31.21	$22.52	821,955
2016-06-16	$29.42	$30.28	$28.99	$30.28	$21.85	819,654
2016-06-15	$30.02	$30.36	$30.00	$30.01	$21.65	357,271
2016-06-14	$30.08	$30.21	$29.49	$29.79	$21.49	581,247
2016-06-13	$30.31	$30.79	$30.17	$30.20	$21.79	776,629
2016-06-10	$31.11	$31.36	$30.98	$31.10	$22.44	4,944,735
2016-06-09	$31.64	$31.94	$31.59	$31.82	$22.96	447,027
2016-06-08	$32.31	$32.36	$32.01	$32.34	$23.33	369,005
2016-06-07	$31.83	$32.07	$31.76	$32.05	$23.12	300,235
2016-06-06	$31.09	$31.43	$31.08	$31.29	$22.57	234,922
2016-06-03	$30.52	$30.62	$30.26	$30.57	$22.05	286,950
2016-06-02	$30.15	$30.41	$30.07	$30.40	$21.93	286,108
2016-06-01	$30.24	$30.41	$30.09	$30.41	$21.94	271,528
2016-05-31	$31.09	$31.18	$30.41	$30.45	$21.97	356,337
2016-05-27	$30.76	$30.90	$30.61	$30.90	$22.29	201,417
2016-05-26	$31.06	$31.19	$30.95	$30.99	$22.36	537,405
2016-05-25	$30.34	$30.94	$30.34	$30.87	$22.27	989,893
2016-05-24	$29.45	$29.90	$29.41	$29.84	$21.53	958,425
2016-05-23	$29.16	$29.35	$29.00	$29.07	$20.97	532,132
2016-05-20	$29.21	$29.29	$28.93	$29.20	$21.07	260,641
2016-05-19	$29.81	$30.04	$29.63	$30.03	$21.20	777,030
2016-05-18	$30.47	$30.82	$30.29	$30.29	$21.38	352,297
2016-05-17	$30.77	$30.82	$30.49	$30.58	$21.59	289,413
2016-05-16	$30.98	$31.15	$30.95	$31.05	$21.92	312,236
2016-05-13	$30.63	$30.97	$30.41	$30.41	$21.47	239,668
2016-05-12	$31.32	$31.40	$30.79	$30.92	$21.83	415,505
2016-05-11	$30.35	$30.82	$30.27	$30.57	$21.58	350,753
2016-05-10	$30.51	$31.07	$30.46	$31.07	$21.93	280,613
2016-05-09	$30.80	$30.84	$30.38	$30.49	$21.52	293,318
2016-05-06	$30.51	$31.12	$30.50	$30.78	$21.73	482,083
2016-05-05	$31.24	$31.38	$30.95	$31.00	$21.89	343,432
2016-05-04	$31.17	$31.31	$30.73	$30.80	$21.74	272,428
2016-05-03	$31.36	$31.48	$31.04	$31.18	$22.01	269,878
2016-05-02	$32.21	$32.26	$31.84	$32.20	$22.73	462,807
2016-04-29	$32.77	$33.00	$32.48	$32.77	$23.13	806,760
2016-04-28	$32.23	$32.80	$32.21	$32.57	$22.99	495,004
2016-04-27	$32.31	$32.61	$32.17	$32.49	$22.94	276,872
2016-04-26	$32.10	$32.21	$31.91	$32.16	$22.70	411,791
2016-04-25	$31.77	$31.81	$31.42	$31.80	$22.45	564,303
2016-04-22	$31.63	$32.00	$31.63	$31.68	$22.37	160,628
2016-04-21	$31.46	$31.87	$31.31	$31.65	$22.34	157,782
2016-04-20	$31.13	$31.66	$31.07	$31.61	$22.32	318,502
2016-04-19	$30.97	$31.27	$30.93	$31.21	$22.03	273,881
2016-04-18	$29.92	$30.76	$29.92	$30.68	$21.66	534,678
2016-04-15	$30.75	$30.77	$30.46	$30.58	$21.59	399,325
2016-04-14	$30.48	$30.98	$30.46	$30.84	$21.77	736,573
2016-04-13	$30.23	$30.59	$29.99	$30.51	$21.54	716,014
2016-04-12	$29.17	$30.02	$28.99	$29.97	$21.16	3,324,082
2016-04-11	$29.55	$29.72	$29.33	$29.48	$20.81	270,515
2016-04-08	$29.04	$29.41	$28.98	$29.31	$20.69	198,606
2016-04-07	$28.25	$28.43	$27.94	$28.17	$19.89	373,493
2016-04-06	$28.50	$28.88	$28.28	$28.88	$20.39	154,439
2016-04-05	$28.28	$28.52	$28.12	$28.33	$20.00	562,542
2016-04-04	$29.10	$29.24	$28.87	$28.92	$20.42	333,742
2016-04-01	$29.22	$29.32	$29.01	$29.20	$20.61	432,970
2016-03-31	$30.02	$30.41	$30.01	$30.22	$21.33	279,851
2016-03-30	$30.77	$31.02	$30.46	$30.72	$21.69	213,722
2016-03-29	$29.36	$29.94	$29.25	$29.78	$21.02	182,775
2016-03-28	$29.43	$29.60	$29.32	$29.55	$20.86	118,127
2016-03-24	$29.29	$29.67	$29.20	$29.67	$20.95	204,987
2016-03-23	$30.63	$30.69	$29.91	$29.96	$21.15	295,528
2016-03-22	$30.60	$30.97	$30.59	$30.88	$21.80	155,314
2016-03-21	$31.02	$31.13	$30.76	$30.85	$21.78	340,446
2016-03-18	$31.28	$31.34	$30.92	$31.05	$21.92	490,104
2016-03-17	$30.55	$30.85	$30.43	$30.72	$21.69	304,608
2016-03-16	$29.43	$30.21	$29.43	$30.05	$21.21	252,767
2016-03-15	$29.41	$29.58	$29.27	$29.58	$20.88	399,834
2016-03-14	$29.48	$29.81	$29.25	$29.76	$21.01	308,541
2016-03-11	$29.64	$29.89	$29.58	$29.89	$21.10	287,715
2016-03-10	$29.26	$29.62	$28.82	$29.08	$20.53	259,594
2016-03-09	$29.37	$29.66	$29.21	$29.48	$20.81	347,758
2016-03-08	$29.72	$29.76	$28.93	$29.18	$20.60	609,183
2016-03-07	$29.43	$30.11	$29.38	$30.06	$21.22	353,233
2016-03-04	$29.59	$30.02	$29.36	$29.86	$21.08	400,598
2016-03-03	$29.51	$30.00	$29.37	$30.00	$21.18	649,593
2016-03-02	$28.72	$29.36	$28.61	$29.31	$20.69	600,351
2016-03-01	$28.93	$29.38	$28.70	$29.18	$20.60	350,940
2016-02-29	$27.86	$28.17	$27.68	$27.90	$19.70	373,555
2016-02-26	$28.06	$28.08	$27.67	$27.72	$19.57	310,545
2016-02-25	$26.91	$26.99	$26.49	$26.66	$18.82	382,088
2016-02-24	$25.92	$26.42	$25.76	$26.33	$18.59	299,594
2016-02-23	$27.12	$27.23	$26.54	$26.54	$18.74	328,671
2016-02-22	$27.00	$27.47	$27.00	$27.31	$19.28	331,962
2016-02-19	$26.45	$26.65	$26.28	$26.65	$18.81	451,642
2016-02-18	$27.13	$27.16	$26.50	$26.50	$18.71	200,824
2016-02-17	$26.70	$27.50	$26.67	$27.39	$19.34	325,320
2016-02-16	$26.72	$26.72	$26.07	$26.40	$18.64	511,728
2016-02-12	$25.78	$26.25	$25.59	$26.18	$18.48	295,064
2016-02-11	$25.26	$25.50	$24.73	$25.00	$17.65	532,348
2016-02-10	$25.74	$26.31	$25.64	$25.97	$18.33	493,616
2016-02-09	$26.58	$26.77	$26.02	$26.22	$18.51	588,739
2016-02-08	$27.21	$27.25	$26.87	$27.18	$19.19	555,034
2016-02-05	$28.13	$28.24	$27.82	$27.87	$19.68	252,432
2016-02-04	$28.43	$28.99	$28.40	$28.65	$20.23	289,465
2016-02-03	$27.55	$28.18	$26.93	$28.15	$19.87	625,543
2016-02-02	$27.53	$27.59	$27.06	$27.17	$19.18	269,433
2016-02-01	$28.58	$28.78	$28.36	$28.75	$20.30	331,402
2016-01-29	$28.90	$29.15	$28.49	$28.95	$20.44	387,022
2016-01-28	$29.39	$29.40	$28.47	$29.00	$20.47	371,563
2016-01-27	$28.23	$28.75	$28.15	$28.36	$20.02	323,069
2016-01-26	$28.03	$28.62	$27.79	$28.48	$20.11	195,306
2016-01-25	$28.00	$28.16	$27.44	$27.64	$19.51	419,165
2016-01-22	$28.44	$28.48	$28.02	$28.44	$20.08	302,729
2016-01-21	$26.84	$27.55	$26.57	$27.46	$19.39	407,754
2016-01-20	$26.87	$27.06	$26.22	$26.82	$18.93	478,136
2016-01-19	$27.60	$27.69	$27.14	$27.37	$19.32	406,787
2016-01-15	$27.72	$27.93	$27.31	$27.52	$19.43	242,118
2016-01-14	$28.09	$28.85	$27.97	$28.81	$20.34	260,896
2016-01-13	$27.98	$28.25	$27.45	$27.47	$19.39	421,126
2016-01-12	$28.00	$28.09	$27.39	$27.73	$19.58	662,585
2016-01-11	$28.14	$28.16	$27.41	$27.65	$19.52	329,494
2016-01-08	$28.07	$28.13	$27.55	$27.55	$19.45	331,518
2016-01-07	$27.71	$28.59	$27.70	$28.20	$19.91	395,684
2016-01-06	$28.28	$28.47	$28.18	$28.47	$20.10	199,964
2016-01-05	$29.22	$29.28	$28.85	$29.19	$20.61	250,200
2016-01-04	$29.39	$29.56	$28.89	$29.42	$20.77	431,822
2015-12-31	$29.57	$29.99	$29.55	$29.80	$21.04	197,027
2015-12-30	$30.33	$30.45	$29.87	$30.02	$21.19	233,717
2015-12-29	$30.47	$30.76	$30.35	$30.69	$21.67	431,743
2015-12-28	$30.44	$30.69	$30.32	$30.44	$21.49	251,946
2015-12-24	$30.73	$30.73	$30.39	$30.59	$21.60	124,150
2015-12-23	$30.02	$30.76	$29.99	$30.76	$21.72	442,330
2015-12-22	$29.54	$29.81	$29.32	$29.56	$20.87	381,807
2015-12-21	$29.66	$29.84	$29.01	$29.30	$20.68	466,270
2015-12-18	$29.45	$29.45	$29.05	$29.28	$20.67	850,679
2015-12-17	$30.09	$30.13	$29.62	$29.62	$20.91	286,540
2015-12-16	$30.35	$30.47	$29.94	$30.27	$21.37	390,526
2015-12-15	$29.62	$30.20	$29.62	$29.98	$21.16	402,694
2015-12-14	$29.47	$29.57	$29.12	$29.41	$20.76	455,601
2015-12-11	$30.13	$30.22	$29.54	$29.75	$21.00	221,844
2015-12-10	$30.55	$30.84	$30.38	$30.42	$21.48	208,721
2015-12-09	$30.70	$31.17	$30.41	$30.61	$21.61	283,103
2015-12-08	$30.29	$30.67	$30.03	$30.06	$21.22	251,463
2015-12-07	$31.00	$31.05	$30.68	$30.95	$21.85	319,823
2015-12-04	$31.84	$31.97	$31.59	$31.80	$22.45	368,132
2015-12-03	$32.62	$32.63	$32.02	$32.15	$22.70	351,755
2015-12-02	$32.58	$32.78	$32.22	$32.22	$22.75	308,020
2015-12-01	$32.50	$32.65	$32.23	$32.31	$22.81	146,404
2015-11-30	$32.55	$32.70	$32.29	$32.29	$22.80	171,226
2015-11-27	$32.39	$32.45	$32.27	$32.42	$22.89	94,469
2015-11-25	$32.23	$32.53	$32.00	$32.41	$22.88	648,670
2015-11-24	$31.76	$32.15	$31.73	$31.97	$22.57	389,489
2015-11-23	$31.76	$31.92	$31.50	$31.67	$22.36	334,726
2015-11-20	$31.86	$31.95	$31.28	$31.28	$22.08	200,025
2015-11-19	$31.72	$32.05	$31.67	$31.93	$22.54	538,897
2015-11-18	$31.66	$31.85	$31.39	$31.81	$22.46	324,330
2015-11-17	$31.62	$31.64	$31.25	$31.27	$22.08	258,130
2015-11-16	$30.88	$31.32	$30.85	$31.31	$22.10	359,090
2015-11-13	$30.71	$30.98	$30.45	$30.78	$21.73	187,828
2015-11-12	$31.33	$31.52	$31.04	$31.09	$21.95	183,387
2015-11-11	$32.16	$32.25	$31.77	$31.77	$22.43	358,169
2015-11-10	$31.68	$32.19	$31.64	$32.16	$22.70	344,515
2015-11-09	$32.26	$32.41	$31.66	$31.93	$22.54	645,503
2015-11-06	$31.79	$32.28	$31.69	$32.28	$22.79	587,594
2015-11-05	$32.32	$32.38	$31.94	$32.07	$22.64	242,186
2015-11-04	$32.88	$32.93	$32.23	$32.42	$22.89	174,394
2015-11-03	$32.85	$33.30	$32.73	$33.19	$23.43	267,625
2015-11-02	$32.65	$32.97	$32.58	$32.97	$23.28	186,903
2015-10-30	$32.65	$32.90	$32.60	$32.60	$23.01	246,710
2015-10-29	$32.54	$33.09	$32.37	$33.09	$23.36	832,101
2015-10-28	$33.15	$33.76	$33.12	$33.49	$23.64	137,322
2015-10-27	$32.81	$33.02	$32.77	$32.96	$23.27	188,339
2015-10-26	$33.95	$34.01	$33.63	$33.63	$23.74	181,772
2015-10-23	$34.57	$34.66	$34.20	$34.37	$24.26	165,582
2015-10-22	$34.83	$35.20	$34.73	$35.13	$24.80	179,170
2015-10-21	$35.36	$35.36	$34.77	$34.88	$24.62	84,278
2015-10-20	$34.83	$35.10	$34.80	$35.01	$24.72	111,186
2015-10-19	$35.56	$35.56	$35.15	$35.21	$24.86	115,160
2015-10-16	$35.72	$36.02	$35.51	$36.02	$25.43	380,214
2015-10-15	$35.40	$35.71	$35.28	$35.55	$25.10	163,718
2015-10-14	$35.10	$35.43	$35.03	$35.27	$24.90	105,739
2015-10-13	$34.65	$35.38	$34.61	$34.92	$24.65	182,504
2015-10-12	$35.12	$35.15	$34.88	$34.97	$24.69	232,378
2015-10-09	$35.30	$35.42	$35.01	$35.30	$24.92	140,727
2015-10-08	$34.63	$35.25	$34.59	$35.23	$24.87	294,933
2015-10-07	$34.83	$34.99	$34.37	$34.72	$24.51	250,616
2015-10-06	$33.84	$34.37	$33.84	$34.31	$24.22	409,013
2015-10-05	$33.45	$34.00	$33.41	$33.70	$23.79	345,744
2015-10-02	$31.93	$32.82	$31.88	$32.82	$23.17	504,488
2015-10-01	$32.24	$32.32	$31.25	$31.43	$22.19	344,626
2015-09-30	$31.27	$31.48	$31.12	$31.37	$22.15	253,420
2015-09-29	$30.49	$30.92	$30.35	$30.78	$21.73	231,047
2015-09-28	$30.48	$30.61	$30.27	$30.30	$21.39	398,773
2015-09-25	$31.40	$31.45	$30.98	$31.20	$22.03	333,035
2015-09-24	$30.76	$30.92	$30.50	$30.79	$21.74	393,961
2015-09-23	$31.64	$31.66	$31.00	$31.00	$21.89	433,179
2015-09-22	$31.05	$31.26	$30.74	$31.07	$21.93	392,350
2015-09-21	$32.44	$32.48	$32.11	$32.31	$22.81	142,899
2015-09-18	$32.47	$32.53	$31.89	$31.89	$22.51	264,115
2015-09-17	$33.81	$34.54	$33.78	$34.21	$23.67	243,780
2015-09-16	$33.74	$34.16	$33.65	$34.09	$23.59	177,561
2015-09-15	$32.95	$33.56	$32.95	$33.25	$23.01	277,245
2015-09-14	$32.58	$33.01	$32.36	$33.01	$22.84	260,534
2015-09-11	$33.03	$33.14	$32.85	$33.14	$22.93	150,740
2015-09-10	$32.98	$33.25	$32.74	$33.09	$22.90	165,142
2015-09-09	$33.50	$33.73	$32.72	$32.85	$22.73	364,662
2015-09-08	$32.84	$32.91	$32.57	$32.77	$22.68	461,573

Eni Spa (E) News Headlines

Recent Eni Spa (E) News

Similar Companies to Eni Spa (E) in the Oil & Gas Integrated Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
China Petroleum & Chemical Corp	SNP	Oil & Gas Integrated	Energy	295,600
PetroChina Co. Ltd	PTR	Oil & Gas Integrated	Energy	155,300
Eni Spa	E	Oil & Gas Integrated	Energy	90,000
Chevron Corp	CVX	Oil & Gas Integrated	Energy	85,000
Royal Dutch Shell Plc	RDS-B	Oil & Gas Integrated	Energy	83,000
BP plc	BP	Oil & Gas Integrated	Energy	75,300
Exxon Mobil Corp	XOM	Oil & Gas Integrated	Energy	74,000
Petroleo Brasileiro S.A. Petrobras	PBR	Oil & Gas Integrated	Energy	74,000
Sasol Ltd	SSL	Oil & Gas Integrated	Energy	29,000
Ecopetrol SA	EC	Oil & Gas Integrated	Energy	27,020

Eni Spa (E) Exchange: NYSE