Airbus SE (EADSY) Stock

Data as of May 6, 2024

$41.92 ($0.37) 0.89%

Airbus SE - Daily Information

Click for more stock information on Airbus SE.

Daily Information	Data
Date	May 6, 2024
Open	$41.56
Previous Close	$41.92
High	$42.26
Low	$41.55
Adjusted Open	$41.56
Previous Adjusted Close	$41.92
Adjusted High	$42.26
Adjusted Low	$41.55

About Airbus SE (EADSY)

No Description Available

Invest in Airbus SE (EADSY)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

$417 million in distributions.

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

Historical Stock Data for Airbus SE (EADSY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$41.56	$42.26	$41.55	$41.92	$41.92	186,251
2024-04-25	$41.95	$42.55	$40.87	$41.55	$41.55	1,501,888
2024-04-24	$43.67	$43.69	$43.21	$43.29	$43.29	468,835
2024-04-23	$42.95	$43.60	$42.93	$43.58	$43.58	610,196
2024-04-22	$42.63	$43.19	$42.61	$43.01	$43.01	436,328
2024-04-19	$42.64	$42.85	$42.35	$42.52	$42.52	284,873
2024-04-18	$42.46	$42.84	$42.32	$42.52	$42.52	110,200
2024-04-17	$42.90	$42.93	$42.41	$42.64	$42.64	118,520
2024-04-16	$42.12	$42.37	$41.91	$42.23	$42.23	161,910
2024-04-15	$43.85	$43.85	$42.88	$43.13	$42.37	187,225
2024-04-12	$43.47	$43.62	$42.99	$43.00	$42.24	169,074
2024-04-11	$44.06	$44.09	$43.16	$43.63	$42.86	390,812
2024-04-10	$44.00	$44.32	$43.94	$44.07	$43.30	165,661
2024-04-09	$45.27	$45.28	$44.40	$44.65	$43.86	253,462
2024-04-08	$46.29	$46.34	$46.00	$46.04	$45.23	102,748
2024-04-05	$44.76	$45.61	$44.75	$44.97	$44.18	119,477
2024-04-04	$45.71	$45.76	$44.88	$45.43	$45.43	424,191
2024-04-03	$45.04	$45.59	$45.01	$45.07	$45.07	218,955
2024-04-02	$44.83	$45.12	$44.74	$45.07	$45.07	218,955
2024-04-01	$45.18	$46.78	$45.18	$45.92	$45.92	166,543
2024-03-28	$46.25	$46.25	$46.03	$46.16	$46.16	130,648
2024-03-27	$46.55	$46.66	$46.28	$46.56	$46.56	133,913
2024-03-26	$46.10	$46.21	$46.02	$46.03	$46.03	151,057
2024-03-25	$46.08	$46.13	$45.98	$45.98	$45.98	132,316
2024-03-22	$45.95	$46.00	$45.82	$45.95	$45.95	335,940
2024-03-21	$45.98	$46.11	$45.69	$45.87	$45.87	860,698
2024-03-20	$45.36	$46.35	$45.31	$46.35	$46.35	232,075
2024-03-19	$45.25	$45.30	$44.93	$45.23	$45.23	268,111
2024-03-18	$44.45	$44.47	$44.24	$44.33	$44.33	389,588
2024-03-15	$44.00	$44.47	$43.97	$44.38	$44.38	517,526
2024-03-14	$43.88	$43.94	$43.48	$43.70	$43.70	326,090
2024-03-13	$43.55	$43.70	$43.48	$43.70	$43.70	320,890
2024-03-12	$42.78	$43.24	$42.59	$42.93	$42.93	111,183
2024-03-11	$43.13	$43.15	$42.69	$42.93	$42.93	110,746
2024-03-08	$43.16	$43.26	$42.99	$43.07	$43.07	146,471
2024-03-07	$43.10	$43.43	$42.94	$43.28	$43.28	91,273
2024-03-06	$42.77	$43.21	$42.77	$43.04	$43.04	175,915
2024-03-05	$42.70	$42.82	$42.43	$42.59	$42.59	265,249
2024-03-04	$42.03	$42.21	$42.00	$42.16	$42.16	201,147
2024-03-01	$41.52	$41.63	$41.06	$41.31	$41.31	188,231
2024-02-29	$41.50	$41.53	$41.19	$41.33	$41.33	222,624
2024-02-28	$40.93	$41.67	$40.93	$41.63	$41.63	165,593
2024-02-27	$40.10	$40.29	$40.01	$40.08	$40.08	170,304
2024-02-26	$40.08	$40.10	$39.83	$39.99	$39.99	138,390
2024-02-23	$39.99	$40.18	$39.88	$39.91	$39.91	148,602
2024-02-22	$39.69	$39.93	$39.65	$39.84	$39.84	826,409
2024-02-21	$39.22	$39.70	$39.18	$39.70	$39.70	1,011,294
2024-02-20	$39.16	$39.28	$39.10	$39.19	$39.19	107,459
2024-02-16	$38.95	$39.42	$38.91	$39.26	$39.26	214,502
2024-02-15	$39.98	$40.24	$39.89	$40.24	$40.24	123,254
2024-02-14	$40.37	$40.41	$40.11	$40.41	$40.41	135,742
2024-02-13	$39.67	$39.92	$39.54	$39.75	$39.75	138,437
2024-02-12	$39.97	$40.40	$39.97	$40.22	$40.22	405,710
2024-02-09	$40.43	$40.65	$40.21	$40.64	$40.64	596,197
2024-02-08	$40.78	$40.81	$40.56	$40.76	$40.76	112,155
2024-02-07	$40.74	$40.74	$40.48	$40.64	$40.64	133,105
2024-02-06	$40.72	$40.85	$40.60	$40.82	$40.82	115,876
2024-02-05	$40.11	$40.11	$39.80	$40.04	$40.04	137,173
2024-02-02	$40.23	$40.37	$40.13	$40.30	$40.30	220,641
2024-02-01	$39.80	$40.24	$39.73	$40.20	$40.20	112,986
2024-01-31	$40.31	$40.41	$39.69	$39.70	$39.70	257,839
2024-01-30	$40.75	$40.78	$40.50	$40.60	$40.60	181,145
2024-01-29	$40.23	$40.57	$40.14	$40.50	$40.50	161,902
2024-01-26	$40.40	$40.75	$40.32	$40.60	$40.60	121,225
2024-01-25	$40.25	$40.39	$40.05	$40.39	$40.39	192,074
2024-01-24	$40.14	$40.19	$39.63	$39.67	$39.67	260,048
2024-01-23	$40.10	$40.35	$40.00	$40.14	$40.14	162,513
2024-01-22	$40.84	$40.89	$40.69	$40.72	$40.72	209,147
2024-01-19	$40.36	$40.73	$40.21	$40.70	$40.70	143,242
2024-01-18	$40.63	$40.93	$40.54	$40.87	$40.87	151,746
2024-01-17	$39.87	$39.95	$39.69	$39.95	$39.95	143,445
2024-01-16	$40.22	$40.25	$39.92	$40.02	$40.02	303,763
2024-01-12	$40.77	$40.97	$40.57	$40.83	$40.83	218,693
2024-01-11	$39.63	$39.84	$39.27	$39.84	$39.84	159,330
2024-01-10	$39.27	$39.56	$39.27	$39.39	$39.39	170,898
2024-01-09	$38.98	$39.14	$38.92	$39.09	$39.09	123,203
2024-01-08	$39.22	$39.48	$39.11	$39.42	$39.42	228,011
2024-01-05	$38.00	$38.49	$38.00	$38.08	$38.08	95,234
2024-01-04	$37.86	$38.22	$37.86	$37.98	$37.98	133,272
2024-01-03	$37.40	$37.46	$37.18	$37.29	$37.29	237,800
2024-01-02	$38.47	$38.70	$38.44	$38.48	$38.48	440,100
2023-12-29	$38.66	$38.82	$38.53	$38.57	$38.57	107,370
2023-12-28	$38.68	$38.84	$38.55	$38.63	$38.63	219,131
2023-12-27	$38.51	$38.75	$38.49	$38.69	$38.69	107,921
2023-12-26	$38.17	$38.57	$38.17	$38.50	$38.50	95,105
2023-12-22	$38.55	$38.59	$38.19	$38.37	$38.37	121,912
2023-12-21	$37.86	$38.17	$37.84	$38.17	$38.17	174,261
2023-12-20	$37.75	$37.87	$37.30	$37.30	$37.30	298,624
2023-12-19	$38.16	$38.42	$38.13	$38.40	$38.40	134,966
2023-12-18	$37.93	$38.04	$37.78	$38.02	$38.02	494,523
2023-12-15	$37.85	$38.26	$37.78	$37.95	$37.95	238,071
2023-12-14	$38.86	$38.90	$38.28	$38.50	$38.50	119,911
2023-12-13	$38.53	$39.08	$38.25	$38.99	$38.99	121,474
2023-12-12	$38.25	$38.53	$38.11	$38.52	$38.52	145,614
2023-12-11	$38.25	$38.30	$38.10	$38.23	$38.23	183,772
2023-12-08	$37.74	$38.21	$37.74	$38.13	$38.13	194,758
2023-12-07	$37.12	$37.40	$37.01	$37.35	$37.35	137,112
2023-12-06	$37.22	$37.53	$37.03	$37.03	$37.03	158,285
2023-12-05	$36.72	$36.87	$36.70	$36.82	$36.82	181,933
2023-12-04	$37.15	$37.20	$37.02	$37.18	$37.18	125,615
2023-12-01	$37.33	$37.65	$37.30	$37.61	$37.61	142,765
2023-11-30	$37.03	$37.19	$36.94	$37.17	$37.17	439,525
2023-11-29	$37.27	$37.33	$37.10	$37.17	$37.17	516,202
2023-11-28	$36.89	$37.00	$36.72	$36.81	$36.81	985,980
2023-11-27	$36.59	$36.64	$36.44	$36.54	$36.54	91,913
2023-11-24	$36.76	$36.89	$36.69	$36.83	$36.83	104,975
2023-11-22	$36.34	$36.48	$36.22	$36.36	$36.36	202,048
2023-11-21	$36.54	$36.63	$36.40	$36.44	$36.44	141,625
2023-11-20	$36.24	$36.43	$36.23	$36.38	$36.38	272,086
2023-11-17	$35.72	$36.05	$35.65	$36.01	$36.01	142,408
2023-11-16	$35.73	$35.86	$35.54	$35.72	$35.72	109,305
2023-11-15	$35.48	$35.62	$35.43	$35.43	$35.43	183,892
2023-11-14	$35.57	$35.88	$35.53	$35.84	$35.84	122,577
2023-11-13	$34.49	$34.84	$34.41	$34.79	$34.79	134,632
2023-11-10	$34.29	$34.53	$34.13	$34.50	$34.50	97,032
2023-11-09	$33.92	$34.32	$33.81	$33.83	$33.83	147,528
2023-11-08	$34.66	$34.94	$33.81	$34.26	$34.26	253,256
2023-11-07	$34.37	$34.53	$34.25	$34.43	$34.43	130,925
2023-11-06	$34.55	$34.56	$34.30	$34.42	$34.42	177,128
2023-11-03	$34.62	$34.76	$34.47	$34.59	$34.59	115,219
2023-11-02	$34.37	$34.54	$34.10	$34.36	$34.36	125,893
2023-11-01	$33.61	$33.92	$33.49	$33.92	$33.92	168,408
2023-10-31	$33.12	$33.44	$33.06	$33.38	$33.38	175,487
2023-10-30	$33.35	$33.59	$33.19	$33.53	$33.53	268,795
2023-10-27	$33.16	$33.20	$32.72	$32.84	$32.84	179,040
2023-10-26	$33.29	$33.36	$33.04	$33.15	$33.15	288,737
2023-10-25	$32.87	$33.14	$32.69	$32.78	$32.78	224,787
2023-10-24	$32.94	$33.32	$32.91	$33.16	$33.16	366,849
2023-10-23	$32.12	$32.69	$32.09	$32.41	$32.41	1,909,661
2023-10-20	$32.22	$32.34	$31.95	$31.95	$31.95	896,430
2023-10-19	$32.59	$32.92	$32.49	$32.52	$32.52	1,658,273
2023-10-18	$33.11	$33.12	$32.67	$32.68	$32.68	1,500,723
2023-10-17	$33.01	$33.75	$33.01	$33.61	$33.61	3,891,116
2023-10-16	$32.21	$32.53	$32.10	$32.42	$32.42	184,259
2023-10-13	$32.67	$32.67	$31.87	$31.92	$31.92	100,898
2023-10-12	$33.50	$33.50	$32.81	$32.92	$32.92	119,534
2023-10-11	$33.39	$33.52	$33.26	$33.43	$33.43	115,804
2023-10-10	$33.01	$33.27	$33.01	$33.08	$33.08	164,441
2023-10-09	$32.28	$32.67	$32.28	$32.67	$32.67	218,997
2023-10-06	$32.36	$33.06	$32.13	$32.90	$32.90	161,158
2023-10-05	$32.52	$32.65	$32.38	$32.60	$32.60	162,011
2023-10-04	$32.57	$32.60	$32.26	$32.53	$32.53	212,431
2023-10-03	$32.70	$32.84	$32.40	$32.53	$32.53	155,274
2023-10-02	$33.43	$33.45	$32.70	$32.70	$32.70	212,217
2023-09-29	$33.82	$33.85	$33.35	$33.46	$33.46	381,259
2023-09-28	$33.05	$33.55	$33.02	$33.37	$33.37	134,124
2023-09-27	$32.58	$32.61	$32.27	$32.56	$32.56	198,142
2023-09-26	$32.76	$33.01	$32.46	$32.48	$32.48	151,245
2023-09-25	$32.44	$32.65	$32.26	$32.60	$32.60	310,832
2023-09-22	$32.94	$33.05	$32.71	$32.80	$32.80	137,971
2023-09-21	$33.50	$33.53	$33.17	$33.21	$33.21	121,742
2023-09-20	$34.60	$34.86	$34.30	$34.32	$34.32	149,954
2023-09-19	$34.64	$34.68	$34.39	$34.56	$34.56	79,473
2023-09-18	$34.76	$34.79	$34.56	$34.62	$34.62	106,994
2023-09-15	$34.98	$35.09	$34.80	$34.80	$34.80	97,439
2023-09-14	$34.62	$34.80	$34.52	$34.80	$34.80	84,038
2023-09-13	$34.88	$35.10	$34.63	$34.88	$34.88	178,219
2023-09-12	$34.97	$35.12	$34.80	$35.02	$35.02	131,851
2023-09-11	$35.98	$36.14	$35.74	$35.98	$35.98	160,704
2023-09-08	$36.10	$36.34	$36.07	$36.19	$36.19	93,107
2023-09-07	$36.46	$36.57	$36.22	$36.40	$36.40	100,073
2023-09-06	$35.99	$36.06	$35.79	$35.91	$35.91	80,076
2023-09-05	$36.12	$36.16	$35.76	$35.86	$35.86	87,014
2023-09-01	$36.68	$36.70	$36.02	$36.05	$36.05	95,692
2023-08-31	$36.91	$36.91	$36.48	$36.67	$36.67	134,371
2023-08-30	$36.31	$36.65	$36.31	$36.49	$36.49	127,888
2023-08-29	$35.51	$36.09	$35.48	$36.07	$36.07	168,107
2023-08-28	$35.54	$35.76	$35.49	$35.75	$35.75	105,759
2023-08-25	$35.18	$35.34	$34.85	$35.21	$35.21	80,034
2023-08-24	$35.16	$35.26	$34.70	$34.74	$34.74	171,463
2023-08-23	$35.08	$35.34	$35.02	$35.31	$35.31	73,613
2023-08-22	$35.00	$35.02	$34.76	$34.78	$34.78	124,631
2023-08-21	$34.82	$35.02	$34.61	$34.94	$34.94	158,061
2023-08-18	$34.01	$34.49	$33.99	$34.49	$34.49	87,996
2023-08-17	$34.94	$34.99	$34.46	$34.58	$34.58	123,855
2023-08-16	$35.02	$35.20	$34.75	$34.75	$34.75	99,749
2023-08-15	$35.39	$35.40	$35.03	$35.04	$35.04	219,020
2023-08-14	$35.25	$35.67	$35.20	$35.59	$35.59	91,245
2023-08-11	$35.85	$35.94	$35.70	$35.80	$35.80	227,537
2023-08-10	$36.26	$36.45	$36.02	$36.12	$36.12	427,728
2023-08-09	$36.11	$36.29	$35.97	$36.18	$36.18	200,298
2023-08-08	$35.44	$35.90	$35.40	$35.90	$35.90	138,270
2023-08-07	$35.99	$36.13	$35.93	$36.09	$36.09	83,605
2023-08-04	$35.95	$36.11	$35.58	$35.62	$35.62	126,075
2023-08-03	$35.19	$35.79	$35.19	$35.74	$35.74	139,289
2023-08-02	$36.21	$36.32	$35.90	$35.90	$35.90	160,482
2023-08-01	$36.39	$36.56	$36.00	$36.17	$36.17	132,974
2023-07-31	$36.86	$36.92	$36.80	$36.81	$36.81	214,638
2023-07-28	$36.32	$36.86	$36.32	$36.75	$36.75	207,673
2023-07-27	$36.02	$36.09	$35.60	$35.63	$35.63	212,010
2023-07-26	$36.46	$37.48	$36.43	$37.15	$37.15	336,521
2023-07-25	$36.34	$37.00	$36.20	$36.68	$36.68	356,581
2023-07-24	$37.49	$37.76	$37.47	$37.55	$37.55	283,546
2023-07-21	$37.46	$37.47	$37.18	$37.34	$37.34	104,021
2023-07-20	$37.32	$37.47	$37.23	$37.41	$37.41	88,753
2023-07-19	$37.73	$37.78	$37.50	$37.63	$37.63	160,679
2023-07-18	$37.55	$37.70	$37.50	$37.64	$37.64	118,820
2023-07-17	$37.27	$37.62	$37.27	$37.59	$37.59	99,464
2023-07-14	$37.52	$37.61	$37.18	$37.23	$37.23	95,879
2023-07-13	$37.65	$37.80	$37.57	$37.70	$37.70	130,539
2023-07-12	$36.66	$37.14	$36.62	$37.07	$37.07	251,258
2023-07-11	$36.35	$36.45	$36.11	$36.40	$36.40	127,976
2023-07-10	$35.99	$36.30	$35.99	$36.25	$36.25	86,764
2023-07-07	$35.69	$36.09	$35.67	$35.87	$35.87	192,171
2023-07-06	$35.65	$35.65	$35.07	$35.32	$35.32	163,170
2023-07-05	$36.02	$36.12	$35.85	$36.01	$36.01	168,736
2023-07-03	$36.13	$36.22	$36.04	$36.22	$36.22	68,634
2023-06-30	$35.94	$36.21	$35.90	$36.14	$36.14	181,958
2023-06-29	$35.39	$35.56	$35.38	$35.50	$35.50	84,667
2023-06-28	$35.43	$35.64	$35.40	$35.56	$35.56	119,912
2023-06-27	$35.00	$35.48	$34.97	$35.42	$35.42	173,275
2023-06-26	$34.75	$34.91	$34.71	$34.81	$34.81	139,180
2023-06-23	$34.29	$34.68	$34.24	$34.34	$34.34	370,506
2023-06-22	$34.96	$35.04	$34.87	$34.91	$34.91	112,063
2023-06-21	$35.55	$35.65	$35.35	$35.52	$35.52	169,719
2023-06-20	$36.00	$36.08	$35.80	$35.96	$35.96	178,394
2023-06-16	$35.99	$36.13	$35.64	$35.64	$35.64	146,640
2023-06-15	$35.31	$35.59	$35.31	$35.51	$35.51	143,979
2023-06-14	$35.10	$35.15	$34.75	$34.96	$34.96	84,133
2023-06-13	$34.93	$35.19	$34.82	$35.10	$35.10	144,507
2023-06-12	$34.73	$34.93	$34.65	$34.84	$34.84	137,688
2023-06-09	$34.44	$34.65	$34.41	$34.47	$34.47	99,223
2023-06-08	$33.75	$34.14	$33.67	$34.12	$34.12	116,381
2023-06-07	$33.95	$33.96	$33.64	$33.72	$33.72	109,460
2023-06-06	$33.79	$34.42	$33.75	$34.29	$34.29	246,781
2023-06-05	$34.09	$34.12	$33.74	$33.91	$33.91	245,144
2023-06-02	$34.29	$34.41	$34.13	$34.31	$34.31	89,686
2023-06-01	$33.44	$33.95	$33.40	$33.85	$33.85	119,322
2023-05-31	$33.10	$33.13	$32.52	$32.80	$32.80	129,079
2023-05-30	$33.34	$33.49	$33.19	$33.33	$33.33	159,414
2023-05-26	$33.46	$33.75	$33.46	$33.68	$33.68	100,020
2023-05-25	$33.44	$33.47	$33.21	$33.42	$33.42	428,870
2023-05-24	$33.31	$33.32	$33.11	$33.11	$33.11	99,046
2023-05-23	$33.96	$34.11	$33.69	$33.70	$33.70	616,684
2023-05-22	$34.48	$34.65	$34.41	$34.53	$34.53	1,087,918
2023-05-19	$34.81	$34.96	$34.81	$34.87	$34.87	232,178
2023-05-18	$34.54	$34.72	$34.50	$34.67	$34.67	162,024
2023-05-17	$34.99	$35.02	$34.65	$34.92	$34.92	136,781
2023-05-16	$34.02	$34.29	$33.98	$34.10	$34.10	107,219
2023-05-15	$33.29	$33.99	$33.23	$33.52	$33.52	130,797
2023-05-12	$33.19	$33.34	$33.15	$33.34	$33.34	75,346
2023-05-11	$32.83	$33.13	$32.69	$33.09	$33.09	101,282
2023-05-10	$33.59	$33.64	$33.17	$33.38	$33.38	249,896
2023-05-09	$32.93	$33.46	$32.93	$33.41	$33.41	312,653
2023-05-08	$33.40	$33.45	$33.29	$33.35	$33.35	73,772
2023-05-05	$33.47	$33.76	$33.42	$33.66	$33.66	72,553
2023-05-04	$33.86	$33.98	$33.41	$33.60	$33.60	304,101
2023-05-03	$34.55	$35.30	$33.80	$34.30	$34.30	271,437
2023-05-02	$34.61	$34.63	$34.17	$34.47	$34.47	157,085
2023-05-01	$34.69	$35.10	$34.69	$34.91	$34.91	92,369
2023-04-28	$34.48	$35.13	$34.48	$35.04	$35.04	79,293
2023-04-27	$34.66	$34.77	$34.42	$34.72	$34.72	113,385
2023-04-26	$34.33	$34.46	$33.96	$34.02	$34.02	212,409
2023-04-25	$34.44	$34.67	$34.22	$34.27	$34.27	171,380
2023-04-24	$35.16	$35.34	$35.16	$35.22	$34.74	100,803
2023-04-21	$34.97	$35.08	$34.75	$34.88	$34.88	70,199
2023-04-20	$35.34	$35.52	$35.27	$35.31	$35.31	101,592
2023-04-19	$35.09	$35.29	$34.98	$35.20	$35.20	148,693
2023-04-18	$34.86	$35.24	$34.79	$35.05	$35.05	129,498
2023-04-17	$34.81	$35.09	$34.81	$35.05	$35.05	129,498
2023-04-14	$34.74	$34.77	$34.52	$34.66	$34.66	101,799
2023-04-13	$34.96	$34.96	$34.70	$34.84	$34.84	93,105
2023-04-12	$34.70	$34.91	$34.51	$34.76	$34.76	297,746
2023-04-11	$34.29	$34.40	$34.20	$34.28	$34.28	439,839
2023-04-10	$34.48	$34.49	$33.88	$34.26	$34.26	139,707
2023-04-06	$33.89	$34.61	$33.89	$34.36	$34.36	583,418
2023-04-05	$34.11	$34.21	$33.76	$33.86	$33.86	316,140
2023-04-04	$34.45	$34.45	$34.19	$34.23	$34.23	180,185
2023-04-03	$34.05	$34.36	$33.93	$34.19	$34.19	136,414
2023-03-31	$33.37	$33.55	$33.36	$33.48	$33.48	152,300
2023-03-30	$33.30	$33.37	$33.18	$33.36	$33.36	232,302
2023-03-29	$32.75	$32.86	$32.51	$32.79	$32.79	111,829
2023-03-28	$31.93	$32.19	$31.93	$32.16	$32.16	137,865
2023-03-27	$32.09	$32.27	$31.92	$32.22	$32.22	158,592
2023-03-24	$31.55	$31.77	$31.34	$31.77	$31.77	118,445
2023-03-23	$32.70	$32.88	$31.92	$32.16	$32.16	119,522
2023-03-22	$32.83	$33.07	$32.42	$32.42	$32.42	372,329
2023-03-21	$32.64	$32.87	$32.54	$32.78	$32.78	87,873
2023-03-20	$31.48	$31.92	$31.48	$31.82	$31.82	83,004
2023-03-17	$31.10	$31.20	$30.88	$31.06	$31.06	121,922
2023-03-16	$31.04	$31.86	$30.94	$31.82	$31.82	266,892
2023-03-15	$30.96	$31.18	$30.55	$31.04	$31.04	123,271
2023-03-14	$32.58	$32.90	$32.49	$32.80	$32.80	145,653
2023-03-13	$31.50	$31.82	$31.34	$31.55	$31.55	155,822
2023-03-10	$32.42	$32.48	$31.95	$31.99	$31.99	111,213
2023-03-09	$32.92	$33.02	$32.50	$32.52	$32.52	126,235
2023-03-08	$32.88	$32.96	$32.56	$32.67	$32.67	174,757
2023-03-07	$32.92	$33.00	$32.53	$32.58	$32.58	427,479
2023-03-06	$32.96	$33.18	$32.95	$32.95	$32.95	102,721
2023-03-03	$32.74	$33.15	$32.60	$33.09	$33.09	133,947
2023-03-02	$32.26	$32.72	$32.26	$32.64	$32.64	125,537
2023-03-01	$32.84	$32.87	$32.43	$32.61	$32.61	359,497
2023-02-28	$32.86	$33.00	$32.67	$32.70	$32.70	96,079
2023-02-27	$32.82	$32.90	$32.62	$32.67	$32.67	342,418
2023-02-24	$32.42	$32.54	$32.07	$32.21	$32.21	427,306
2023-02-23	$32.76	$33.13	$32.66	$33.06	$33.06	113,564
2023-02-22	$32.55	$32.71	$32.42	$32.47	$32.47	97,461
2023-02-21	$32.79	$32.94	$32.44	$32.52	$32.52	272,429
2023-02-17	$33.25	$33.69	$33.25	$33.63	$33.63	142,999
2023-02-16	$33.03	$33.43	$32.84	$33.32	$33.32	231,893
2023-02-15	$31.64	$31.91	$31.61	$31.87	$31.87	148,697
2023-02-14	$31.03	$31.42	$30.95	$31.31	$31.31	293,341
2023-02-13	$30.94	$31.08	$30.84	$31.04	$31.04	231,445
2023-02-10	$30.33	$30.44	$30.21	$30.39	$30.39	232,981
2023-02-09	$30.77	$30.78	$30.29	$30.42	$30.42	194,238
2023-02-08	$30.03	$30.45	$30.02	$30.32	$30.32	146,451
2023-02-07	$30.17	$30.33	$29.85	$30.27	$30.27	177,381
2023-02-06	$30.91	$31.07	$30.81	$31.07	$31.07	189,792
2023-02-03	$31.53	$31.70	$31.34	$31.34	$31.34	207,899
2023-02-02	$32.05	$32.19	$31.78	$32.01	$32.01	179,638
2023-02-01	$31.39	$32.15	$31.27	$31.98	$31.98	239,318
2023-01-31	$31.06	$31.32	$30.94	$31.32	$31.32	173,141
2023-01-30	$31.57	$31.68	$30.72	$30.80	$30.80	236,307
2023-01-27	$31.63	$31.76	$31.49	$31.62	$31.62	240,844
2023-01-26	$32.89	$32.96	$32.66	$32.88	$32.88	263,317
2023-01-25	$32.76	$32.91	$32.60	$32.84	$32.84	274,940
2023-01-24	$32.28	$32.87	$32.20	$32.81	$32.81	302,782
2023-01-23	$32.11	$32.42	$32.02	$32.37	$32.37	151,926
2023-01-20	$31.98	$32.33	$31.87	$32.29	$32.29	354,812
2023-01-19	$31.64	$31.84	$31.43	$31.74	$31.74	335,841
2023-01-18	$32.40	$32.46	$31.76	$31.77	$31.77	182,668
2023-01-17	$31.40	$31.58	$31.20	$31.26	$31.26	389,385
2023-01-13	$31.44	$31.75	$31.35	$31.71	$31.71	396,087
2023-01-12	$31.09	$31.66	$30.88	$31.60	$31.60	405,262
2023-01-11	$30.31	$30.73	$30.31	$30.72	$30.72	149,971
2023-01-10	$30.80	$30.95	$30.60	$30.87	$30.87	526,444
2023-01-09	$31.34	$31.70	$31.31	$31.31	$31.31	564,073
2023-01-06	$30.31	$31.09	$30.30	$31.03	$31.03	407,944
2023-01-05	$30.30	$30.58	$30.21	$30.32	$30.32	322,164
2023-01-04	$30.34	$30.70	$30.33	$30.59	$30.59	385,827
2023-01-03	$30.39	$30.46	$30.02	$30.19	$30.19	249,212
2022-12-30	$29.68	$29.81	$29.54	$29.66	$29.66	115,044
2022-12-29	$29.61	$29.88	$29.60	$29.68	$29.68	187,198
2022-12-28	$29.96	$29.99	$29.39	$29.39	$29.39	238,787
2022-12-27	$29.90	$30.06	$29.78	$29.85	$29.85	202,515
2022-12-23	$29.51	$29.74	$29.44	$29.67	$29.67	135,356
2022-12-22	$29.82	$29.82	$29.31	$29.59	$29.59	171,170
2022-12-21	$29.70	$30.05	$29.66	$29.90	$29.90	181,723
2022-12-20	$29.21	$29.58	$29.21	$29.47	$29.47	311,202
2022-12-19	$29.35	$29.56	$29.15	$29.22	$29.22	281,435
2022-12-16	$29.28	$29.43	$28.99	$29.10	$29.10	461,662
2022-12-15	$29.94	$29.97	$29.33	$29.53	$29.53	408,844
2022-12-14	$29.75	$30.17	$29.70	$29.91	$29.91	137,038
2022-12-13	$30.14	$30.30	$29.85	$29.97	$29.97	207,924
2022-12-12	$29.54	$29.77	$29.46	$29.72	$29.72	272,676
2022-12-09	$29.16	$29.45	$29.10	$29.21	$29.21	293,082
2022-12-08	$28.90	$29.15	$28.83	$29.04	$29.04	252,722
2022-12-07	$28.34	$28.57	$28.25	$28.37	$28.37	213,875
2022-12-06	$29.12	$29.21	$28.11	$28.58	$28.58	181,561
2022-12-05	$28.96	$29.08	$28.68	$28.76	$28.76	213,322
2022-12-02	$29.01	$29.20	$28.62	$28.76	$28.76	233,738
2022-12-01	$28.79	$28.92	$28.57	$28.82	$28.82	222,440
2022-11-30	$28.21	$28.70	$27.94	$28.52	$28.52	206,997
2022-11-29	$27.94	$28.34	$27.93	$28.24	$28.24	349,379
2022-11-28	$28.15	$28.33	$27.57	$27.60	$27.60	263,007
2022-11-25	$29.41	$29.72	$29.33	$29.37	$29.37	258,951
2022-11-23	$29.39	$29.54	$29.28	$29.46	$29.46	139,207
2022-11-22	$29.34	$29.46	$29.16	$29.40	$29.40	246,229
2022-11-21	$29.25	$29.35	$29.09	$29.23	$29.23	333,797
2022-11-18	$29.48	$29.77	$29.46	$29.57	$29.57	162,159
2022-11-17	$29.07	$29.40	$29.04	$29.35	$29.35	238,898
2022-11-16	$29.71	$29.81	$29.41	$29.60	$29.60	159,055
2022-11-15	$29.74	$29.78	$28.79	$29.24	$29.24	521,850
2022-11-14	$29.17	$29.40	$28.88	$28.91	$28.91	326,466
2022-11-11	$29.06	$29.48	$28.81	$29.36	$29.36	433,460
2022-11-10	$28.78	$29.16	$28.29	$29.16	$29.16	858,308
2022-11-09	$28.32	$28.52	$28.09	$28.15	$28.15	260,782
2022-11-08	$28.22	$28.52	$28.04	$28.42	$28.42	336,391
2022-11-07	$28.42	$28.58	$28.26	$28.42	$28.42	358,760
2022-11-04	$28.29	$28.67	$27.98	$28.37	$28.37	284,280
2022-11-03	$27.11	$27.34	$26.99	$27.04	$27.04	1,160,896
2022-11-02	$27.60	$28.08	$27.07	$27.07	$27.07	382,882
2022-11-01	$27.82	$27.97	$27.46	$27.76	$27.76	340,088
2022-10-31	$27.09	$27.14	$26.89	$27.03	$27.03	655,365
2022-10-28	$27.03	$27.61	$27.03	$27.57	$27.57	321,179
2022-10-27	$26.49	$26.84	$26.24	$26.48	$26.48	268,013
2022-10-26	$26.30	$26.71	$26.30	$26.52	$26.52	353,983
2022-10-25	$25.66	$26.00	$25.66	$25.95	$25.95	439,367
2022-10-24	$25.30	$25.54	$24.99	$25.44	$25.44	385,040
2022-10-21	$24.40	$25.09	$24.31	$25.07	$25.07	240,279
2022-10-20	$24.73	$24.98	$24.52	$24.60	$24.60	399,519
2022-10-19	$24.68	$24.83	$24.42	$24.53	$24.53	177,521
2022-10-18	$25.09	$25.12	$24.47	$24.77	$24.77	1,101,004
2022-10-17	$24.02	$24.45	$24.02	$24.44	$24.44	1,054,193
2022-10-14	$24.10	$24.16	$23.27	$23.29	$23.29	388,790
2022-10-13	$22.61	$24.05	$22.54	$23.95	$23.95	517,106
2022-10-12	$22.54	$22.69	$22.40	$22.50	$22.50	190,535
2022-10-11	$22.62	$23.00	$22.37	$22.56	$22.56	383,186
2022-10-10	$22.44	$22.71	$22.38	$22.58	$22.58	387,835
2022-10-07	$22.56	$22.70	$22.18	$22.39	$22.39	246,767
2022-10-06	$23.06	$23.14	$22.68	$22.73	$22.73	205,136
2022-10-05	$23.07	$23.22	$22.80	$23.08	$23.08	391,465
2022-10-04	$23.25	$23.68	$23.25	$23.65	$23.65	1,060,383
2022-10-03	$21.60	$22.10	$21.51	$22.05	$22.05	616,293
2022-09-30	$21.41	$21.82	$21.29	$21.47	$21.47	559,376
2022-09-29	$21.62	$21.62	$21.15	$21.58	$21.58	561,230
2022-09-28	$21.03	$21.92	$20.91	$21.85	$21.85	296,632
2022-09-27	$21.69	$21.79	$21.26	$21.38	$21.38	665,047
2022-09-26	$22.19	$22.37	$21.77	$21.86	$21.86	549,965
2022-09-23	$22.67	$22.70	$22.00	$22.24	$22.24	426,699
2022-09-22	$22.92	$22.98	$22.57	$22.71	$22.71	369,336
2022-09-21	$22.94	$23.28	$22.63	$22.63	$22.63	452,074
2022-09-20	$22.83	$23.01	$22.55	$22.81	$22.81	534,643
2022-09-19	$22.75	$23.48	$22.75	$23.43	$23.43	421,136
2022-09-16	$22.89	$23.13	$22.79	$22.97	$22.97	296,978
2022-09-15	$23.54	$23.83	$23.45	$23.57	$23.57	559,913
2022-09-14	$23.80	$23.95	$23.49	$23.94	$23.94	878,428
2022-09-13	$24.52	$24.71	$23.97	$23.99	$23.99	238,429
2022-09-12	$25.14	$25.24	$25.04	$25.05	$25.05	415,123
2022-09-09	$24.28	$24.34	$24.01	$24.13	$24.13	327,925
2022-09-08	$23.52	$24.05	$23.45	$23.91	$23.91	404,987
2022-09-07	$23.49	$24.08	$23.48	$24.02	$24.02	352,787
2022-09-06	$24.08	$24.11	$23.75	$23.85	$23.85	435,490
2022-09-02	$24.36	$24.78	$23.84	$23.91	$23.91	273,616
2022-09-01	$23.69	$23.90	$23.39	$23.90	$23.90	477,166
2022-08-31	$24.71	$24.79	$24.42	$24.46	$24.46	251,746
2022-08-30	$25.39	$25.40	$24.98	$25.07	$25.07	239,450
2022-08-29	$25.10	$25.24	$24.94	$25.16	$25.16	298,258
2022-08-26	$26.13	$26.14	$25.21	$25.21	$25.21	442,561
2022-08-25	$25.84	$26.09	$25.67	$25.89	$25.89	697,255
2022-08-24	$25.47	$25.79	$25.39	$25.59	$25.59	209,333
2022-08-23	$25.65	$25.91	$25.52	$25.62	$25.62	218,094
2022-08-22	$25.82	$25.83	$25.50	$25.56	$25.56	317,830
2022-08-19	$26.95	$26.99	$26.54	$26.65	$26.65	201,639
2022-08-18	$27.49	$27.49	$27.26	$27.33	$27.33	174,616
2022-08-17	$27.62	$27.72	$27.35	$27.56	$27.56	93,845
2022-08-16	$28.00	$28.24	$27.90	$28.19	$28.19	229,253
2022-08-15	$27.70	$27.78	$27.57	$27.67	$27.67	265,958
2022-08-12	$27.74	$27.96	$27.56	$27.94	$27.94	595,781
2022-08-11	$27.78	$27.97	$27.66	$27.69	$27.69	282,520
2022-08-10	$27.66	$27.87	$27.55	$27.62	$27.62	162,892
2022-08-09	$27.01	$27.25	$27.01	$27.09	$27.09	274,161
2022-08-08	$27.16	$27.26	$26.82	$26.88	$26.88	397,699
2022-08-05	$26.62	$26.94	$26.45	$26.80	$26.80	602,830
2022-08-04	$26.29	$26.56	$26.26	$26.48	$26.48	198,649
2022-08-03	$26.27	$26.53	$26.07	$26.48	$26.48	160,360
2022-08-02	$26.43	$26.45	$25.98	$25.98	$25.98	219,997
2022-08-01	$26.42	$26.58	$26.05	$26.23	$26.23	777,551
2022-07-29	$26.34	$26.96	$26.19	$26.87	$26.87	658,389
2022-07-28	$25.91	$26.41	$25.71	$26.34	$26.34	672,463
2022-07-27	$26.69	$27.08	$25.46	$26.03	$26.03	647,477
2022-07-26	$26.55	$26.73	$26.31	$26.32	$26.32	356,533
2022-07-25	$27.07	$27.12	$26.74	$27.06	$27.06	455,149
2022-07-22	$27.22	$27.24	$26.61	$26.79	$26.79	349,736
2022-07-21	$26.51	$26.81	$26.39	$26.81	$26.81	342,555
2022-07-20	$26.65	$26.87	$26.24	$26.36	$26.36	304,047
2022-07-19	$26.72	$27.36	$26.72	$27.12	$27.12	384,883
2022-07-18	$26.26	$26.59	$26.20	$26.20	$26.20	382,678
2022-07-15	$25.97	$26.22	$25.78	$26.02	$26.02	575,506
2022-07-14	$24.74	$25.10	$24.63	$25.05	$25.05	251,503
2022-07-13	$25.09	$25.64	$25.09	$25.40	$25.40	182,357
2022-07-12	$24.64	$25.32	$24.64	$25.03	$25.03	311,240
2022-07-11	$24.25	$24.40	$24.10	$24.15	$24.15	372,904
2022-07-08	$24.07	$24.44	$23.97	$24.18	$24.18	271,103
2022-07-07	$23.95	$24.14	$23.92	$24.01	$24.01	413,778
2022-07-06	$23.47	$23.75	$23.28	$23.63	$23.63	546,582
2022-07-05	$22.86	$23.35	$22.77	$23.35	$23.35	579,852
2022-07-01	$24.83	$25.16	$24.60	$25.16	$25.16	306,370
2022-06-30	$23.69	$24.42	$23.59	$24.29	$24.29	232,075
2022-06-29	$24.60	$24.60	$23.93	$24.03	$24.03	294,928
2022-06-28	$25.04	$25.28	$24.55	$24.57	$24.57	490,101
2022-06-27	$24.66	$24.76	$24.40	$24.48	$24.48	570,761
2022-06-24	$23.99	$24.64	$23.96	$24.64	$24.64	313,603
2022-06-23	$23.90	$24.10	$23.53	$23.93	$23.93	352,579
2022-06-22	$24.47	$24.79	$24.36	$24.43	$24.43	389,600
2022-06-21	$25.37	$25.53	$25.02	$25.04	$25.04	466,167
2022-06-17	$24.98	$25.26	$24.29	$24.72	$24.72	1,290,644
2022-06-16	$24.47	$24.67	$24.27	$24.55	$24.55	1,010,299
2022-06-15	$25.34	$25.45	$24.75	$25.17	$25.17	385,706
2022-06-14	$25.53	$25.57	$24.75	$24.98	$24.98	655,580
2022-06-13	$25.67	$25.80	$25.27	$25.35	$25.35	314,207
2022-06-10	$27.09	$27.09	$26.70	$26.81	$26.81	638,946
2022-06-09	$28.25	$28.25	$27.60	$27.63	$27.63	346,400
2022-06-08	$29.07	$29.29	$28.66	$28.77	$28.77	923,585
2022-06-07	$29.30	$29.66	$29.30	$29.63	$29.63	295,810
2022-06-06	$29.62	$29.92	$29.49	$29.59	$29.59	149,053
2022-06-03	$28.99	$29.21	$28.97	$29.11	$29.11	147,475
2022-06-02	$28.96	$29.55	$28.93	$29.55	$29.55	336,396
2022-06-01	$29.46	$29.46	$28.62	$28.76	$28.76	207,554
2022-05-31	$29.28	$29.39	$29.09	$29.23	$29.23	370,907
2022-05-27	$29.82	$30.09	$29.79	$30.04	$30.04	220,438
2022-05-26	$28.63	$29.33	$28.63	$29.21	$29.21	256,022
2022-05-25	$27.66	$28.31	$27.66	$28.12	$28.12	335,469
2022-05-24	$27.88	$27.95	$27.36	$27.87	$27.87	355,910
2022-05-23	$28.05	$28.57	$27.94	$28.37	$28.37	486,058
2022-05-20	$28.70	$28.75	$27.81	$28.27	$28.27	217,156
2022-05-19	$27.97	$28.45	$27.97	$28.18	$28.18	584,015
2022-05-18	$28.46	$28.49	$27.80	$27.82	$27.82	220,940
2022-05-17	$28.29	$28.79	$28.10	$28.73	$28.73	989,653
2022-05-16	$27.52	$27.83	$27.28	$27.63	$27.63	313,927
2022-05-13	$27.04	$27.72	$27.01	$27.70	$27.70	392,019
2022-05-12	$26.89	$27.27	$26.60	$27.02	$27.02	338,590
2022-05-11	$28.01	$28.46	$27.52	$27.52	$27.52	308,643
2022-05-10	$27.91	$28.12	$27.43	$27.76	$27.76	348,222
2022-05-09	$27.96	$28.06	$27.30	$27.60	$27.60	394,187
2022-05-06	$28.66	$28.97	$28.17	$28.25	$28.25	3,231,498
2022-05-05	$29.08	$29.13	$28.36	$28.82	$28.82	1,678,987
2022-05-04	$27.49	$28.78	$26.96	$28.68	$28.68	341,020
2022-05-03	$27.84	$28.28	$27.64	$28.17	$28.17	276,019
2022-05-02	$27.40	$27.69	$26.92	$27.36	$27.36	351,184
2022-04-29	$27.71	$28.00	$27.16	$27.27	$27.27	195,017
2022-04-28	$27.30	$27.46	$26.63	$27.39	$27.39	383,610
2022-04-27	$26.88	$27.08	$26.43	$26.82	$26.82	229,591
2022-04-26	$27.97	$27.99	$26.86	$27.99	$27.99	229,336
2022-04-25	$27.98	$28.05	$27.49	$27.99	$27.99	229,336
2022-04-22	$28.44	$28.55	$27.90	$27.90	$27.90	432,938
2022-04-21	$29.66	$29.82	$28.85	$28.99	$28.99	764,666
2022-04-20	$28.63	$28.81	$28.44	$28.55	$28.55	152,697
2022-04-19	$27.75	$28.30	$27.75	$28.30	$28.30	298,265
2022-04-18	$28.00	$29.00	$27.78	$27.95	$27.95	255,570
2022-04-14	$28.06	$28.69	$27.99	$28.01	$28.01	230,210
2022-04-13	$27.88	$28.25	$27.88	$28.23	$27.82	324,571
2022-04-12	$28.24	$28.42	$28.00	$28.13	$27.72	330,050
2022-04-11	$28.30	$28.60	$28.06	$28.06	$27.65	254,798
2022-04-08	$27.89	$28.20	$27.76	$27.80	$27.40	251,684
2022-04-07	$28.28	$28.37	$27.44	$28.02	$27.61	246,050
2022-04-06	$28.34	$28.39	$28.01	$28.20	$27.79	312,386
2022-04-05	$29.22	$29.45	$28.26	$28.73	$28.31	447,213
2022-04-04	$30.19	$30.41	$29.64	$30.24	$29.80	342,808
2022-04-01	$30.52	$30.95	$30.44	$30.81	$30.36	602,999
2022-03-31	$30.72	$30.83	$30.21	$30.22	$29.78	654,378
2022-03-30	$31.05	$31.17	$30.77	$31.04	$30.59	484,069
2022-03-29	$31.40	$31.59	$31.13	$31.46	$31.00	204,439
2022-03-28	$29.57	$29.94	$29.35	$29.84	$29.41	231,245
2022-03-25	$29.89	$30.02	$29.38	$29.70	$29.27	181,780
2022-03-24	$29.37	$29.74	$29.15	$29.69	$29.26	388,616
2022-03-23	$29.26	$29.75	$29.16	$29.26	$28.83	178,193
2022-03-22	$29.51	$29.90	$29.51	$29.80	$29.37	275,674
2022-03-21	$29.00	$29.19	$28.67	$28.90	$28.48	314,690
2022-03-18	$28.78	$29.40	$28.77	$29.39	$28.96	671,725
2022-03-17	$29.18	$29.91	$29.18	$29.74	$29.31	223,910
2022-03-16	$28.89	$30.08	$28.73	$29.64	$29.21	1,282,161
2022-03-15	$28.42	$28.45	$27.92	$28.42	$28.01	364,555
2022-03-14	$28.83	$29.06	$28.20	$28.49	$28.08	295,583
2022-03-11	$28.60	$28.72	$27.82	$27.82	$27.42	537,748
2022-03-10	$27.04	$27.91	$27.00	$27.61	$27.21	1,038,360
2022-03-09	$28.24	$29.07	$28.07	$28.63	$28.21	753,709
2022-03-08	$25.83	$27.43	$25.27	$26.26	$25.88	1,047,591
2022-03-07	$26.66	$26.76	$24.64	$25.04	$24.68	552,068
2022-03-04	$27.10	$27.17	$26.37	$26.82	$26.43	673,644
2022-03-03	$30.09	$30.09	$28.64	$28.83	$28.41	371,267
2022-03-02	$29.79	$30.72	$29.69	$30.32	$29.88	284,030
2022-03-01	$30.31	$30.43	$28.39	$28.87	$28.45	1,546,164
2022-02-28	$31.22	$32.55	$31.13	$31.69	$31.23	353,449
2022-02-25	$31.98	$32.83	$31.94	$32.75	$32.27	459,893
2022-02-24	$30.02	$31.31	$29.98	$31.21	$30.76	335,610
2022-02-23	$32.71	$32.84	$31.78	$31.86	$31.40	162,766
2022-02-22	$32.35	$32.59	$31.76	$32.03	$31.56	199,561
2022-02-18	$32.78	$33.01	$32.30	$32.49	$32.02	144,884
2022-02-17	$33.23	$33.23	$32.70	$32.74	$32.26	212,890
2022-02-16	$33.13	$33.75	$33.13	$33.75	$33.26	248,872
2022-02-15	$33.15	$33.74	$33.14	$33.62	$33.13	238,518
2022-02-14	$32.85	$33.12	$32.35	$32.73	$32.25	237,295
2022-02-11	$33.47	$33.79	$32.65	$32.77	$32.29	188,306
2022-02-10	$33.04	$34.00	$33.00	$33.40	$32.91	199,614
2022-02-09	$33.35	$33.72	$33.32	$33.64	$33.15	250,026
2022-02-08	$32.71	$33.19	$32.57	$33.16	$32.68	331,347
2022-02-07	$31.90	$32.48	$31.89	$32.32	$31.85	592,341
2022-02-04	$31.30	$31.93	$31.18	$31.70	$31.24	159,319
2022-02-03	$31.76	$32.01	$31.59	$31.65	$31.19	185,530
2022-02-02	$32.20	$32.20	$31.87	$32.14	$31.67	231,584
2022-02-01	$32.16	$32.62	$32.04	$32.62	$32.15	291,691
2022-01-31	$31.10	$31.72	$31.08	$31.67	$31.21	342,619
2022-01-28	$30.98	$31.28	$30.77	$31.28	$30.82	368,142
2022-01-27	$31.95	$32.02	$31.51	$31.67	$31.21	320,764
2022-01-26	$32.11	$32.46	$31.66	$31.86	$31.40	335,432
2022-01-25	$30.21	$30.94	$29.89	$30.68	$30.23	311,870
2022-01-24	$30.48	$31.10	$29.85	$31.06	$30.61	517,489
2022-01-21	$32.09	$32.24	$31.71	$31.79	$31.33	299,096
2022-01-20	$32.45	$32.85	$32.23	$32.33	$31.86	242,072
2022-01-19	$32.80	$32.80	$32.41	$32.51	$32.04	363,333
2022-01-18	$32.61	$33.00	$32.53	$32.81	$32.33	362,768
2022-01-14	$33.49	$33.68	$33.34	$33.61	$33.12	181,171
2022-01-13	$33.49	$33.71	$33.24	$33.34	$32.85	499,823
2022-01-12	$33.57	$33.92	$33.51	$33.88	$33.39	544,814
2022-01-11	$33.15	$33.74	$33.13	$33.70	$33.21	363,166
2022-01-10	$33.24	$33.76	$32.99	$33.66	$33.17	464,680
2022-01-07	$33.07	$33.50	$33.03	$33.42	$32.93	259,253
2022-01-06	$33.48	$33.72	$33.16	$33.32	$32.84	267,052
2022-01-05	$34.02	$34.24	$33.48	$33.48	$32.99	430,447
2022-01-04	$33.56	$33.81	$33.31	$33.48	$32.99	693,056
2022-01-03	$32.63	$32.90	$32.59	$32.76	$32.28	302,482
2021-12-31	$31.50	$32.06	$31.50	$31.91	$31.45	113,178
2021-12-30	$31.62	$31.90	$31.62	$31.70	$31.24	197,163
2021-12-29	$31.82	$31.85	$31.64	$31.75	$31.29	154,697
2021-12-28	$31.84	$32.10	$31.84	$31.90	$31.44	168,041
2021-12-27	$31.77	$31.93	$31.64	$31.85	$31.39	192,521
2021-12-23	$31.51	$31.67	$31.39	$31.56	$31.10	227,202
2021-12-22	$30.93	$31.48	$30.88	$31.44	$30.98	288,828
2021-12-21	$29.56	$30.14	$29.53	$30.05	$29.61	700,480
2021-12-20	$28.89	$29.15	$28.69	$28.98	$28.56	282,924
2021-12-17	$29.18	$29.47	$29.05	$29.07	$28.65	330,753
2021-12-16	$29.14	$29.27	$28.37	$28.62	$28.20	660,100
2021-12-15	$28.50	$28.57	$28.04	$28.55	$28.13	283,728
2021-12-14	$29.11	$29.40	$28.66	$28.89	$28.47	258,112
2021-12-13	$29.48	$29.51	$28.71	$28.90	$28.48	328,698
2021-12-10	$29.97	$30.02	$29.72	$29.86	$29.43	520,979
2021-12-09	$29.73	$29.87	$29.58	$29.63	$29.20	575,495
2021-12-08	$29.91	$30.51	$29.76	$30.47	$30.03	322,478
2021-12-07	$29.74	$29.79	$29.59	$29.72	$29.29	735,417
2021-12-06	$28.41	$29.02	$28.25	$28.94	$28.52	433,389
2021-12-03	$28.44	$28.44	$27.61	$27.93	$27.52	280,127
2021-12-02	$28.48	$28.77	$28.39	$28.59	$28.17	456,805
2021-12-01	$28.69	$28.90	$28.07	$28.08	$27.67	270,701
2021-11-30	$28.53	$28.79	$27.66	$28.02	$27.61	896,433
2021-11-29	$28.73	$28.85	$28.01	$28.12	$27.71	946,948
2021-11-26	$27.99	$28.35	$27.74	$28.30	$27.89	582,052
2021-11-24	$30.67	$31.26	$30.65	$31.22	$30.77	110,777
2021-11-23	$31.20	$31.34	$30.93	$31.18	$30.73	184,852
2021-11-22	$30.59	$30.73	$30.35	$30.39	$29.95	390,926
2021-11-19	$31.14	$31.14	$30.78	$30.82	$30.37	222,159
2021-11-18	$32.27	$32.27	$31.91	$32.16	$31.69	154,109
2021-11-17	$32.30	$32.42	$32.23	$32.34	$31.87	1,380,180
2021-11-16	$32.55	$32.70	$32.45	$32.45	$31.98	150,869
2021-11-15	$32.64	$32.73	$32.40	$32.45	$31.98	150,901
2021-11-12	$32.36	$32.42	$32.00	$32.10	$31.63	112,549
2021-11-11	$32.66	$32.82	$32.62	$32.77	$32.29	231,670
2021-11-10	$33.46	$33.62	$33.10	$33.16	$32.68	132,834
2021-11-09	$33.80	$33.85	$33.54	$33.72	$33.23	116,511
2021-11-08	$33.12	$33.49	$33.10	$33.36	$32.87	174,518
2021-11-05	$32.40	$32.95	$32.19	$32.90	$32.42	607,972
2021-11-04	$31.45	$31.56	$31.25	$31.45	$30.99	339,819
2021-11-03	$31.37	$31.56	$31.16	$31.53	$31.07	213,864
2021-11-02	$32.06	$32.15	$31.81	$31.87	$31.41	128,581
2021-11-01	$31.58	$31.83	$31.54	$31.74	$31.28	163,997
2021-10-29	$31.99	$32.08	$31.75	$32.00	$31.53	123,433
2021-10-28	$32.30	$32.73	$32.17	$32.67	$32.19	128,896
2021-10-27	$31.77	$31.99	$31.72	$31.72	$31.26	104,778
2021-10-26	$31.73	$31.83	$31.61	$31.71	$31.25	218,581
2021-10-25	$31.24	$31.38	$31.10	$31.26	$30.81	252,619
2021-10-22	$32.19	$32.38	$31.87	$32.04	$31.57	154,632
2021-10-21	$32.39	$32.53	$32.35	$32.46	$31.99	93,749
2021-10-20	$32.36	$32.67	$32.30	$32.55	$32.08	91,685
2021-10-19	$32.68	$32.79	$32.50	$32.53	$32.06	118,321
2021-10-18	$32.77	$32.88	$32.69	$32.84	$32.37	105,208
2021-10-15	$33.20	$33.40	$33.19	$33.35	$32.86	126,593
2021-10-14	$32.93	$32.93	$32.64	$32.75	$32.27	125,253
2021-10-13	$32.35	$32.75	$32.13	$32.70	$32.22	229,220
2021-10-12	$32.38	$32.76	$32.33	$32.57	$32.10	88,475
2021-10-11	$32.72	$32.89	$32.61	$32.67	$32.19	119,894
2021-10-08	$32.74	$32.80	$32.62	$32.75	$32.27	653,218
2021-10-07	$32.88	$33.06	$32.81	$32.82	$32.34	580,024
2021-10-06	$32.29	$33.04	$32.22	$33.00	$32.52	202,270
2021-10-05	$32.96	$33.33	$32.89	$33.30	$32.82	170,320
2021-10-04	$33.78	$33.92	$32.80	$33.08	$32.60	123,418
2021-10-01	$33.49	$34.04	$33.38	$33.99	$33.50	160,008
2021-09-30	$33.45	$33.55	$33.22	$33.39	$32.90	136,888
2021-09-29	$33.87	$34.00	$33.59	$33.80	$33.31	241,682
2021-09-28	$33.59	$33.63	$32.98	$33.23	$32.75	405,471
2021-09-27	$34.39	$34.50	$34.15	$34.28	$33.78	415,999
2021-09-24	$33.90	$34.00	$33.57	$33.70	$33.21	150,904
2021-09-23	$34.07	$34.28	$34.04	$34.13	$33.63	180,829
2021-09-22	$33.67	$34.06	$33.62	$33.75	$33.26	190,965
2021-09-21	$33.07	$33.31	$32.86	$33.18	$32.70	219,278
2021-09-20	$33.05	$33.07	$32.36	$32.74	$32.26	162,824
2021-09-17	$33.61	$33.68	$32.76	$33.08	$32.60	166,008
2021-09-16	$33.80	$33.92	$33.58	$33.81	$33.32	490,151
2021-09-15	$33.18	$33.40	$33.11	$33.40	$32.91	118,758
2021-09-14	$33.80	$33.84	$33.07	$33.14	$32.66	110,802
2021-09-13	$33.61	$34.07	$33.52	$33.92	$33.43	378,979
2021-09-10	$34.01	$34.04	$33.64	$33.64	$33.15	359,986
2021-09-09	$33.78	$34.15	$33.78	$33.78	$33.29	87,895
2021-09-08	$33.88	$33.91	$33.47	$33.59	$33.10	261,917
2021-09-07	$33.89	$34.03	$33.60	$33.77	$33.28	149,029
2021-09-03	$34.10	$34.21	$33.93	$33.99	$33.49	121,466
2021-09-02	$34.55	$34.65	$34.44	$34.47	$33.97	303,518
2021-09-01	$34.66	$34.95	$34.54	$34.76	$34.25	240,524
2021-08-31	$33.90	$34.19	$33.89	$34.12	$33.62	523,129
2021-08-30	$33.95	$33.98	$33.71	$33.83	$33.34	102,185
2021-08-27	$33.50	$33.96	$33.49	$33.83	$33.34	78,176
2021-08-26	$33.75	$33.93	$33.51	$33.61	$33.12	222,747
2021-08-25	$34.09	$34.18	$33.81	$33.97	$33.48	102,370
2021-08-24	$32.90	$33.38	$32.87	$33.25	$32.77	571,746
2021-08-23	$32.57	$32.93	$32.57	$32.82	$32.34	141,761
2021-08-20	$32.05	$32.40	$32.01	$32.28	$31.81	81,092
2021-08-19	$32.28	$32.48	$32.04	$32.18	$31.71	121,302
2021-08-18	$32.91	$33.34	$32.83	$32.91	$32.43	120,869
2021-08-17	$33.05	$33.32	$32.94	$33.03	$32.55	131,264
2021-08-16	$33.59	$33.80	$33.43	$33.73	$33.24	208,701
2021-08-13	$34.13	$34.15	$33.89	$33.99	$33.50	92,839
2021-08-12	$33.90	$33.94	$33.65	$33.76	$33.27	93,014
2021-08-11	$33.95	$34.06	$33.74	$33.99	$33.50	97,085
2021-08-10	$33.52	$33.82	$33.50	$33.70	$33.21	125,269
2021-08-09	$34.09	$34.09	$33.49	$33.65	$33.16	114,311
2021-08-06	$34.44	$34.49	$34.17	$34.17	$33.67	91,335
2021-08-05	$34.07	$34.50	$34.07	$34.46	$33.96	204,444
2021-08-04	$33.91	$34.00	$33.64	$33.92	$33.43	881,603
2021-08-03	$34.48	$34.48	$33.83	$34.18	$33.68	895,864
2021-08-02	$34.50	$34.80	$34.40	$34.53	$34.03	238,638
2021-07-30	$33.93	$34.44	$33.87	$34.33	$33.83	125,460
2021-07-29	$34.94	$35.00	$34.30	$34.35	$33.85	132,929
2021-07-28	$33.86	$34.00	$33.69	$33.80	$33.31	310,318
2021-07-27	$33.12	$33.26	$32.98	$33.24	$32.76	140,400
2021-07-26	$33.11	$33.28	$33.01	$33.16	$32.67	171,834
2021-07-23	$33.15	$33.19	$32.74	$32.78	$32.30	175,051
2021-07-22	$32.71	$32.71	$32.20	$32.32	$31.85	71,294
2021-07-21	$32.29	$32.83	$32.29	$32.82	$32.34	183,586
2021-07-20	$30.53	$31.55	$30.44	$31.51	$31.05	197,328
2021-07-19	$31.02	$31.11	$30.22	$30.36	$29.92	540,288
2021-07-16	$32.76	$32.83	$32.33	$32.35	$31.88	162,119
2021-07-15	$32.35	$32.63	$32.31	$32.55	$32.08	400,024
2021-07-14	$32.88	$33.02	$32.71	$32.82	$32.34	98,375
2021-07-13	$32.94	$32.97	$32.68	$32.76	$32.28	80,073
2021-07-12	$33.49	$33.52	$33.08	$33.28	$32.80	141,264
2021-07-09	$33.47	$33.54	$33.34	$33.44	$32.95	90,772
2021-07-08	$31.94	$32.34	$31.73	$32.26	$31.79	112,154
2021-07-07	$32.45	$32.59	$32.10	$32.41	$31.94	180,325
2021-07-06	$33.26	$33.28	$32.60	$32.85	$32.37	117,008
2021-07-02	$33.08	$33.41	$32.86	$33.27	$32.79	129,233
2021-07-01	$32.26	$32.56	$32.26	$32.49	$32.02	125,725
2021-06-30	$31.81	$32.29	$31.77	$32.20	$31.73	107,475
2021-06-29	$31.88	$31.88	$31.62	$31.62	$31.16	231,093
2021-06-28	$32.78	$32.78	$31.88	$32.25	$31.78	485,530
2021-06-25	$32.88	$33.06	$32.74	$32.99	$32.51	518,256
2021-06-24	$33.40	$33.52	$33.15	$33.39	$32.90	120,636
2021-06-23	$33.41	$33.56	$33.11	$33.18	$32.69	89,258
2021-06-22	$33.71	$33.77	$33.43	$33.69	$33.20	218,301
2021-06-21	$33.29	$33.75	$33.21	$33.68	$33.19	142,023
2021-06-18	$33.34	$33.73	$33.22	$33.36	$32.87	553,703
2021-06-17	$34.21	$34.37	$33.84	$34.08	$33.58	131,916
2021-06-16	$34.63	$34.72	$34.02	$34.03	$33.53	229,766
2021-06-15	$34.15	$34.45	$34.02	$34.33	$33.83	103,696
2021-06-14	$34.01	$34.07	$33.84	$34.01	$33.51	121,453
2021-06-11	$34.23	$34.26	$33.89	$34.03	$33.53	146,115
2021-06-10	$33.58	$33.74	$33.47	$33.61	$33.12	150,692
2021-06-09	$33.90	$33.90	$33.61	$33.68	$33.19	79,152
2021-06-08	$33.77	$34.00	$33.49	$33.80	$33.31	186,228
2021-06-07	$33.86	$34.05	$33.82	$33.96	$33.47	142,679
2021-06-04	$33.40	$33.58	$33.27	$33.56	$33.07	637,010
2021-06-03	$33.38	$33.42	$33.23	$33.25	$32.77	190,787
2021-06-02	$33.65	$33.82	$33.55	$33.73	$33.24	454,920
2021-06-01	$33.06	$33.41	$33.00	$33.26	$32.78	263,191
2021-05-28	$33.09	$33.17	$32.70	$32.70	$32.22	378,480
2021-05-27	$32.46	$32.84	$32.30	$32.52	$32.05	738,360
2021-05-26	$29.89	$29.97	$29.74	$29.83	$29.39	113,908
2021-05-25	$29.97	$30.01	$29.66	$29.80	$29.37	323,685
2021-05-24	$29.97	$30.05	$29.91	$30.00	$29.56	199,673
2021-05-21	$29.56	$29.85	$29.52	$29.81	$29.38	87,891
2021-05-20	$29.18	$29.61	$29.10	$29.53	$29.10	134,688
2021-05-19	$28.55	$29.19	$28.55	$29.07	$28.65	126,322
2021-05-18	$29.67	$29.71	$29.42	$29.45	$29.02	174,695
2021-05-17	$29.67	$29.69	$29.26	$29.43	$29.00	304,900
2021-05-14	$29.74	$30.39	$29.70	$30.31	$29.87	188,187
2021-05-13	$28.99	$29.26	$28.82	$29.13	$28.71	434,789
2021-05-12	$29.16	$29.33	$28.88	$28.89	$28.46	97,691
2021-05-11	$28.84	$29.22	$28.83	$29.19	$28.77	353,132
2021-05-10	$29.84	$29.87	$29.50	$29.50	$29.07	107,003
2021-05-07	$29.37	$29.89	$29.31	$29.87	$29.44	86,677
2021-05-06	$29.13	$29.18	$28.83	$29.03	$28.61	1,294,208
2021-05-05	$29.16	$29.24	$28.75	$28.76	$28.34	658,679
2021-05-04	$29.35	$29.50	$28.92	$29.19	$28.77	140,029
2021-05-03	$30.25	$30.29	$29.95	$30.10	$29.66	126,874
2021-04-30	$30.13	$30.27	$29.90	$30.01	$29.57	240,690
2021-04-29	$30.41	$30.74	$30.12	$30.65	$30.20	586,070
2021-04-28	$29.88	$30.21	$29.78	$30.13	$29.69	108,954
2021-04-27	$30.04	$30.23	$29.91	$30.15	$29.71	105,154
2021-04-26	$30.30	$30.56	$30.27	$30.50	$30.05	159,151
2021-04-23	$29.49	$29.91	$29.41	$29.84	$29.41	209,673
2021-04-22	$29.43	$29.96	$29.42	$29.65	$29.22	93,630
2021-04-21	$28.90	$29.63	$28.84	$29.58	$29.15	124,254
2021-04-20	$30.00	$30.00	$29.25	$29.56	$29.13	154,334
2021-04-19	$31.17	$31.21	$30.76	$31.04	$30.59	119,274
2021-04-16	$30.90	$31.20	$30.86	$31.17	$30.71	159,076
2021-04-15	$30.84	$30.90	$30.61	$30.82	$30.37	445,645
2021-04-14	$29.82	$30.04	$29.77	$29.87	$29.44	109,430
2021-04-13	$29.38	$29.59	$29.13	$29.52	$29.09	115,715
2021-04-12	$29.80	$29.85	$29.50	$29.74	$29.31	142,893
2021-04-09	$30.36	$30.40	$29.94	$30.24	$29.80	414,414
2021-04-08	$29.80	$30.09	$29.63	$30.00	$29.56	148,043
2021-04-07	$29.99	$30.00	$29.70	$29.89	$29.45	640,007
2021-04-06	$29.36	$29.86	$29.35	$29.75	$29.31	793,173
2021-04-05	$29.75	$30.50	$29.55	$30.43	$29.99	206,497
2021-04-01	$29.44	$29.75	$29.00	$29.66	$29.23	884,601
2021-03-31	$28.32	$28.50	$28.23	$28.39	$27.98	141,948
2021-03-30	$28.60	$28.74	$28.45	$28.59	$28.17	113,587
2021-03-29	$28.50	$28.86	$28.50	$28.55	$28.13	232,025
2021-03-26	$28.91	$29.01	$28.60	$28.87	$28.45	267,351
2021-03-25	$28.05	$28.57	$27.85	$28.55	$28.13	189,056
2021-03-24	$28.24	$28.52	$28.00	$28.00	$27.59	261,665
2021-03-23	$28.73	$28.73	$27.93	$28.00	$27.59	155,055
2021-03-22	$28.97	$29.05	$28.76	$28.88	$28.46	135,628
2021-03-19	$29.24	$29.35	$28.98	$29.24	$28.81	166,925
2021-03-18	$30.03	$30.36	$29.59	$29.64	$29.21	113,514
2021-03-17	$30.21	$30.48	$29.91	$30.40	$29.96	145,723
2021-03-16	$30.56	$30.60	$30.04	$30.04	$29.60	242,488
2021-03-15	$30.03	$30.07	$29.60	$29.80	$29.37	192,956
2021-03-12	$29.14	$30.10	$29.12	$30.10	$29.66	235,716
2021-03-11	$29.50	$29.77	$29.37	$29.68	$29.25	251,803
2021-03-10	$29.58	$29.74	$29.31	$29.69	$29.26	254,551
2021-03-09	$29.86	$29.98	$29.47	$29.86	$29.43	363,188
2021-03-08	$29.16	$29.94	$29.06	$29.70	$29.27	235,599
2021-03-05	$29.09	$29.20	$28.22	$28.80	$28.38	452,444
2021-03-04	$30.06	$30.30	$29.39	$29.71	$29.28	610,134
2021-03-03	$29.90	$30.23	$29.76	$29.93	$29.49	467,036
2021-03-02	$29.88	$30.02	$29.76	$29.87	$29.44	177,832
2021-03-01	$30.09	$30.41	$30.08	$30.28	$29.84	323,814
2021-02-26	$29.29	$29.30	$28.79	$29.19	$28.77	448,249
2021-02-25	$30.78	$30.95	$29.54	$29.65	$29.22	410,649
2021-02-24	$30.30	$31.30	$30.26	$31.24	$30.79	437,668
2021-02-23	$30.03	$30.20	$29.67	$30.15	$29.71	648,210
2021-02-22	$28.25	$29.06	$28.21	$28.88	$28.46	263,453
2021-02-19	$27.58	$28.03	$27.54	$27.77	$27.37	883,770
2021-02-18	$27.60	$27.71	$27.13	$27.71	$27.31	291,203
2021-02-17	$28.22	$28.49	$28.00	$28.35	$27.94	499,586
2021-02-16	$28.29	$28.40	$28.20	$28.36	$27.95	169,742
2021-02-12	$27.62	$27.99	$27.59	$27.97	$27.56	125,621
2021-02-11	$27.70	$27.83	$27.50	$27.66	$27.25	166,510
2021-02-10	$28.01	$28.09	$27.59	$27.99	$27.58	170,370
2021-02-09	$28.12	$28.14	$27.76	$27.99	$27.58	170,370
2021-02-08	$28.34	$28.47	$28.23	$28.33	$27.92	208,868
2021-02-05	$28.09	$28.37	$27.95	$28.22	$27.81	304,175
2021-02-04	$27.59	$27.83	$27.59	$27.70	$27.30	834,085
2021-02-03	$26.72	$27.14	$26.72	$27.00	$26.61	690,062
2021-02-02	$26.41	$26.70	$26.31	$26.66	$26.27	316,480
2021-02-01	$25.31	$25.31	$24.99	$25.00	$24.64	299,614
2021-01-29	$25.54	$25.67	$25.00	$25.10	$24.73	279,142
2021-01-28	$25.97	$26.18	$25.69	$25.79	$25.41	299,428
2021-01-27	$25.58	$25.68	$25.11	$25.11	$24.74	309,922
2021-01-26	$25.97	$26.17	$25.79	$25.98	$25.60	314,377
2021-01-25	$26.04	$26.12	$25.58	$26.09	$25.71	604,252
2021-01-22	$26.86	$27.16	$26.76	$27.07	$26.68	200,417
2021-01-21	$27.36	$27.36	$26.83	$27.32	$26.92	306,770
2021-01-20	$28.10	$28.19	$27.83	$28.10	$27.69	192,923
2021-01-19	$27.85	$27.85	$27.54	$27.75	$27.35	280,130
2021-01-15	$27.90	$28.00	$27.64	$27.93	$27.52	522,062
2021-01-14	$27.52	$28.40	$27.47	$28.17	$27.76	236,579
2021-01-13	$26.90	$27.11	$26.90	$27.05	$26.66	177,514
2021-01-12	$27.33	$27.43	$26.62	$27.30	$26.90	456,309
2021-01-11	$27.13	$27.43	$27.01	$27.36	$26.96	279,126
2021-01-08	$27.59	$27.70	$27.20	$27.55	$27.14	1,276,406
2021-01-07	$27.61	$27.68	$27.45	$27.61	$27.21	704,881
2021-01-06	$27.53	$27.85	$27.48	$27.60	$27.20	166,546
2021-01-05	$27.32	$27.76	$27.24	$27.68	$27.28	222,134
2021-01-04	$28.34	$28.36	$27.18	$27.26	$26.86	282,591
2020-12-31	$27.44	$28.30	$27.16	$27.32	$26.92	187,136
2020-12-30	$28.11	$28.11	$27.86	$27.89	$27.48	114,040
2020-12-29	$28.41	$28.59	$28.17	$28.17	$27.76	100,696
2020-12-28	$28.18	$28.32	$27.99	$28.03	$27.62	381,638
2020-12-24	$28.06	$28.07	$27.79	$27.93	$27.52	164,691
2020-12-23	$27.69	$28.03	$27.67	$27.88	$27.47	192,334
2020-12-22	$26.55	$26.85	$26.39	$26.83	$26.44	387,805
2020-12-21	$25.83	$26.87	$25.70	$26.77	$26.38	272,091
2020-12-18	$27.42	$27.42	$27.20	$27.32	$26.92	305,399
2020-12-17	$27.69	$27.74	$27.41	$27.46	$27.06	161,656
2020-12-16	$27.71	$27.71	$27.32	$27.64	$27.24	154,257
2020-12-15	$27.62	$27.98	$27.28	$27.93	$27.52	534,525
2020-12-14	$27.94	$28.10	$27.84	$27.84	$27.43	216,029
2020-12-11	$27.97	$28.03	$27.67	$27.83	$27.43	220,572
2020-12-10	$28.14	$28.61	$28.09	$28.44	$28.03	216,179
2020-12-09	$28.64	$28.65	$28.02	$28.15	$27.74	562,515
2020-12-08	$28.66	$28.89	$28.65	$28.74	$28.32	200,731
2020-12-07	$28.91	$28.93	$28.70	$28.85	$28.43	584,920
2020-12-04	$29.29	$29.35	$29.06	$29.15	$28.73	371,034
2020-12-03	$28.30	$28.89	$28.22	$28.50	$28.09	969,101
2020-12-02	$27.09	$27.69	$27.09	$27.67	$27.27	153,670
2020-12-01	$26.56	$27.02	$26.51	$27.02	$26.63	177,270
2020-11-30	$26.60	$26.60	$26.14	$26.14	$25.75	245,555
2020-11-27	$26.96	$27.10	$26.87	$26.97	$26.58	115,409
2020-11-25	$27.34	$27.49	$26.94	$27.38	$26.98	2,945,492
2020-11-24	$27.63	$27.95	$27.16	$27.95	$27.54	3,429,882
2020-11-23	$26.73	$26.93	$26.58	$26.77	$26.38	223,291
2020-11-20	$26.35	$26.42	$26.11	$26.25	$25.87	132,500
2020-11-19	$26.12	$26.60	$25.98	$26.50	$26.11	386,545
2020-11-18	$26.41	$26.66	$26.25	$26.27	$25.89	208,747
2020-11-17	$26.45	$26.90	$26.35	$26.74	$26.35	554,030
2020-11-16	$26.48	$26.70	$26.08	$26.70	$26.31	384,280
2020-11-13	$25.11	$25.52	$25.11	$25.50	$25.13	292,802
2020-11-12	$24.68	$25.03	$24.21	$24.47	$24.11	339,699
2020-11-11	$25.64	$25.70	$25.20	$25.28	$24.91	264,120
2020-11-10	$25.54	$26.23	$25.42	$25.92	$25.54	1,259,163
2020-11-09	$25.41	$25.94	$23.98	$23.99	$23.64	1,656,304
2020-11-06	$20.88	$21.00	$20.65	$20.72	$20.42	253,674
2020-11-05	$20.24	$20.80	$20.23	$20.65	$20.35	328,374
2020-11-04	$19.89	$20.20	$19.72	$19.89	$19.60	409,020
2020-11-03	$18.97	$19.50	$18.93	$19.44	$19.16	276,425
2020-11-02	$18.47	$18.47	$18.10	$18.43	$18.16	301,918
2020-10-30	$18.44	$18.47	$17.90	$18.27	$18.00	540,730
2020-10-29	$17.86	$18.45	$17.68	$18.06	$17.80	439,718
2020-10-28	$18.14	$18.17	$17.79	$17.88	$17.62	355,095
2020-10-27	$19.00	$19.14	$18.63	$18.64	$18.37	171,030
2020-10-26	$20.05	$20.05	$19.20	$19.35	$19.07	194,184
2020-10-23	$20.18	$20.26	$19.92	$20.08	$19.79	451,184
2020-10-22	$18.77	$19.37	$18.74	$19.31	$19.03	298,798
2020-10-21	$19.27	$19.32	$18.87	$18.89	$18.62	246,811
2020-10-20	$19.86	$20.00	$19.71	$19.80	$19.51	251,635
2020-10-19	$19.20	$19.52	$19.00	$19.10	$18.82	368,536
2020-10-16	$18.63	$18.88	$18.43	$18.68	$18.41	413,351
2020-10-15	$17.74	$18.24	$17.70	$18.23	$17.96	210,641
2020-10-14	$18.32	$18.44	$18.01	$18.06	$17.80	538,137
2020-10-13	$18.88	$18.88	$18.53	$18.61	$18.33	201,122
2020-10-12	$19.64	$19.64	$19.37	$19.50	$19.22	177,396
2020-10-09	$19.89	$19.89	$19.58	$19.61	$19.32	278,818
2020-10-08	$19.85	$19.91	$19.54	$19.66	$19.37	189,819
2020-10-07	$19.71	$19.81	$19.43	$19.62	$19.33	182,624
2020-10-06	$20.03	$20.21	$19.48	$19.54	$19.26	364,531
2020-10-05	$19.43	$19.55	$19.20	$19.36	$19.08	231,349
2020-10-02	$18.23	$19.00	$18.23	$18.92	$18.64	326,932
2020-10-01	$18.86	$19.06	$18.81	$18.96	$18.68	181,101
2020-09-30	$18.10	$18.43	$17.45	$18.13	$17.87	262,073
2020-09-29	$18.30	$18.47	$18.15	$18.28	$18.01	260,850
2020-09-28	$18.05	$18.21	$17.99	$18.06	$17.80	342,423
2020-09-25	$17.19	$17.62	$17.16	$17.54	$17.28	327,190
2020-09-24	$17.42	$17.60	$17.17	$17.45	$17.20	367,015
2020-09-23	$18.49	$18.55	$17.75	$17.78	$17.52	389,681
2020-09-22	$18.45	$18.66	$18.20	$18.45	$18.18	375,607
2020-09-21	$19.49	$19.51	$18.65	$18.91	$18.63	598,921
2020-09-18	$20.41	$20.48	$20.15	$20.21	$19.92	260,111
2020-09-17	$20.72	$21.05	$20.68	$21.00	$20.69	234,779
2020-09-16	$20.41	$20.85	$20.33	$20.65	$20.35	235,864
2020-09-15	$20.76	$20.76	$20.43	$20.50	$20.20	268,069
2020-09-14	$21.04	$21.16	$20.90	$20.93	$20.63	241,534
2020-09-11	$20.14	$20.42	$20.09	$20.33	$20.03	798,654
2020-09-10	$20.73	$20.94	$20.20	$20.28	$19.98	208,658
2020-09-09	$20.48	$20.68	$20.36	$20.46	$20.16	431,676
2020-09-08	$20.80	$21.00	$20.64	$20.70	$20.40	198,896
2020-09-04	$21.03	$21.08	$20.38	$20.92	$20.62	208,044
2020-09-03	$22.04	$22.12	$20.80	$20.91	$20.61	266,513
2020-09-02	$21.20	$21.51	$21.00	$21.51	$21.20	252,596
2020-09-01	$20.03	$20.75	$19.98	$20.56	$20.26	178,353
2020-08-31	$21.06	$21.06	$20.42	$20.59	$20.29	189,586
2020-08-28	$21.38	$21.38	$21.15	$21.23	$20.92	157,443
2020-08-27	$20.72	$21.31	$20.65	$21.13	$20.82	1,897,921
2020-08-26	$20.79	$20.84	$20.63	$20.82	$20.52	178,398
2020-08-25	$21.62	$21.66	$20.95	$21.18	$20.87	199,109
2020-08-24	$20.57	$21.21	$20.48	$21.09	$20.78	368,242
2020-08-21	$19.83	$20.29	$19.79	$20.25	$19.96	154,248
2020-08-20	$20.19	$20.54	$20.15	$20.45	$20.15	115,293
2020-08-19	$20.51	$20.91	$20.50	$20.59	$20.29	140,223
2020-08-18	$21.13	$21.14	$20.55	$20.57	$20.27	238,769
2020-08-17	$21.24	$21.30	$21.01	$21.07	$20.76	260,174
2020-08-14	$21.07	$21.42	$21.00	$21.13	$20.82	239,477
2020-08-13	$21.65	$21.94	$21.33	$21.45	$21.14	192,793
2020-08-12	$22.23	$22.31	$21.83	$21.83	$21.51	223,126
2020-08-11	$22.15	$22.33	$21.78	$21.80	$21.48	426,763
2020-08-10	$20.77	$21.16	$20.77	$21.08	$20.77	198,876
2020-08-07	$20.11	$20.39	$20.11	$20.33	$20.03	180,187
2020-08-06	$20.33	$20.45	$20.04	$20.35	$20.05	213,600
2020-08-05	$19.96	$20.15	$19.94	$20.13	$19.84	482,376
2020-08-04	$18.98	$19.42	$18.98	$19.29	$19.01	968,796
2020-08-03	$18.13	$18.68	$17.93	$18.63	$18.36	430,204
2020-07-31	$18.79	$18.84	$17.98	$18.13	$17.87	428,117
2020-07-30	$18.77	$18.85	$18.25	$18.80	$18.53	355,488
2020-07-29	$18.83	$18.90	$18.20	$18.29	$18.02	306,178
2020-07-28	$18.48	$18.73	$18.47	$18.53	$18.26	323,134
2020-07-27	$18.25	$18.37	$18.16	$18.25	$17.98	456,633
2020-07-24	$18.49	$18.66	$18.41	$18.60	$18.33	219,909
2020-07-23	$18.88	$19.02	$18.69	$18.74	$18.47	221,078
2020-07-22	$19.13	$19.49	$19.13	$19.35	$19.07	134,938
2020-07-21	$19.43	$19.60	$19.23	$19.29	$19.01	212,695
2020-07-20	$18.85	$18.97	$18.70	$18.87	$18.60	431,497
2020-07-17	$18.92	$19.00	$18.63	$18.93	$18.65	207,650
2020-07-16	$19.10	$19.22	$19.00	$19.01	$18.73	268,130
2020-07-15	$19.91	$20.11	$19.50	$19.63	$19.34	344,095
2020-07-14	$18.42	$18.95	$18.38	$18.88	$18.61	186,673
2020-07-13	$19.11	$19.24	$18.69	$18.71	$18.44	315,205
2020-07-10	$18.23	$18.56	$18.18	$18.44	$18.17	195,919
2020-07-09	$18.56	$18.56	$17.71	$17.97	$17.71	362,045
2020-07-08	$18.46	$18.68	$18.35	$18.65	$18.38	335,859
2020-07-07	$19.02	$19.02	$18.71	$18.80	$18.53	495,189
2020-07-06	$19.16	$19.34	$18.89	$19.00	$18.72	297,282
2020-07-02	$18.83	$19.05	$18.27	$18.32	$18.05	378,685
2020-07-01	$17.87	$18.41	$17.83	$18.10	$17.84	255,600
2020-06-30	$17.89	$17.98	$17.56	$17.85	$17.59	242,243
2020-06-29	$17.97	$18.03	$17.60	$17.80	$17.54	567,790
2020-06-26	$17.86	$17.88	$17.25	$17.31	$17.06	394,052
2020-06-25	$17.69	$18.10	$17.55	$18.06	$17.80	440,085
2020-06-24	$18.14	$18.14	$17.43	$17.70	$17.44	1,050,640
2020-06-23	$19.24	$19.26	$18.66	$18.68	$18.41	703,047
2020-06-22	$18.88	$19.10	$18.73	$19.03	$18.75	216,582
2020-06-19	$19.52	$19.56	$18.68	$18.87	$18.60	613,398
2020-06-18	$18.51	$19.23	$18.48	$18.98	$18.70	500,209
2020-06-17	$19.66	$19.66	$19.13	$19.29	$19.01	318,144
2020-06-16	$20.07	$20.18	$19.15	$19.55	$19.27	850,535
2020-06-15	$18.61	$19.70	$18.43	$19.55	$19.27	501,086
2020-06-12	$19.54	$19.75	$18.57	$19.31	$19.03	885,434
2020-06-11	$19.82	$20.16	$18.50	$18.55	$18.28	1,340,437
2020-06-10	$21.70	$21.75	$20.88	$21.20	$20.89	858,044
2020-06-09	$21.90	$22.04	$21.30	$21.47	$21.16	1,491,659
2020-06-08	$23.63	$23.83	$23.01	$23.64	$23.30	1,482,298
2020-06-05	$22.30	$23.00	$21.90	$22.54	$22.21	2,415,221
2020-06-04	$20.22	$20.82	$19.62	$20.22	$19.93	1,739,325
2020-06-03	$18.99	$19.65	$18.71	$19.57	$19.29	1,484,260
2020-06-02	$17.54	$17.91	$17.42	$17.87	$17.61	1,194,850
2020-06-01	$16.03	$16.67	$16.01	$16.67	$16.43	478,459
2020-05-29	$16.05	$16.13	$15.72	$15.99	$15.76	545,115
2020-05-28	$16.66	$16.80	$16.46	$16.51	$16.27	611,359
2020-05-27	$17.24	$17.30	$16.60	$16.90	$16.65	852,534
2020-05-26	$16.95	$17.31	$16.95	$17.06	$16.81	997,850
2020-05-22	$14.88	$14.94	$14.65	$14.73	$14.52	357,918
2020-05-21	$14.90	$15.30	$14.89	$14.95	$14.73	493,993
2020-05-20	$14.95	$15.15	$14.76	$14.99	$14.77	656,810
2020-05-19	$14.76	$14.85	$14.50	$14.65	$14.44	756,229
2020-05-18	$14.41	$15.04	$14.41	$14.87	$14.65	975,977
2020-05-15	$13.21	$13.54	$13.15	$13.47	$13.27	590,481
2020-05-14	$13.30	$13.81	$13.00	$13.72	$13.52	691,863
2020-05-13	$13.47	$13.52	$13.25	$13.40	$13.20	725,966
2020-05-12	$14.03	$14.22	$13.87	$13.93	$13.73	1,318,208
2020-05-11	$14.52	$15.02	$14.43	$14.91	$14.69	912,231
2020-05-08	$15.16	$15.32	$15.02	$15.23	$15.01	843,468
2020-05-07	$14.70	$15.38	$14.66	$15.24	$15.02	1,213,784
2020-05-06	$14.93	$14.94	$14.37	$14.39	$14.18	582,854
2020-05-05	$15.54	$15.69	$15.01	$15.03	$14.81	784,083
2020-05-04	$14.59	$15.14	$14.52	$15.14	$14.92	680,621
2020-05-01	$15.14	$15.80	$15.14	$15.31	$15.09	424,957
2020-04-30	$15.71	$15.98	$15.45	$15.75	$15.52	682,406
2020-04-29	$15.71	$15.94	$15.22	$15.77	$15.54	1,667,567
2020-04-28	$14.21	$14.69	$14.08	$14.26	$14.05	2,520,075
2020-04-27	$13.65	$14.04	$13.55	$13.97	$13.77	1,331,683
2020-04-24	$14.26	$14.50	$14.01	$14.45	$14.24	590,731
2020-04-23	$14.56	$14.83	$14.40	$14.48	$14.27	545,013
2020-04-22	$14.55	$14.68	$14.30	$14.53	$14.32	514,729
2020-04-21	$14.20	$14.55	$14.00	$14.25	$14.04	1,789,489
2020-04-20	$14.98	$15.36	$14.93	$15.13	$14.91	639,109
2020-04-17	$15.45	$15.69	$14.80	$15.54	$15.31	980,729
2020-04-16	$14.68	$14.84	$14.28	$14.70	$14.49	848,829
2020-04-15	$15.04	$15.67	$14.82	$15.29	$14.57	1,230,488
2020-04-14	$16.36	$16.97	$16.31	$16.40	$15.63	1,044,872
2020-04-13	$16.45	$16.87	$16.08	$16.31	$15.54	664,529
2020-04-09	$16.51	$16.86	$15.90	$16.80	$16.01	2,128,817
2020-04-08	$15.85	$16.95	$15.81	$16.78	$15.99	1,097,274
2020-04-07	$15.92	$16.23	$15.22	$15.28	$14.56	1,777,609
2020-04-06	$13.81	$14.65	$13.77	$14.58	$13.89	1,690,874
2020-04-03	$13.71	$13.76	$13.23	$13.50	$12.86	1,027,566
2020-04-02	$13.95	$14.22	$13.50	$13.95	$13.29	1,263,126
2020-04-01	$14.43	$14.80	$14.06	$14.10	$13.44	1,155,274
2020-03-31	$16.59	$16.83	$16.02	$16.15	$15.39	1,759,417
2020-03-30	$17.06	$17.33	$16.71	$16.88	$16.08	1,315,768
2020-03-27	$18.68	$19.51	$17.85	$19.35	$18.44	923,112
2020-03-26	$17.32	$21.15	$17.27	$21.12	$20.12	2,307,410
2020-03-25	$14.41	$17.19	$14.30	$16.48	$15.70	3,500,128
2020-03-24	$14.82	$15.50	$14.62	$15.33	$14.61	4,689,590
2020-03-23	$16.02	$16.34	$14.71	$14.95	$14.24	1,276,803
2020-03-20	$16.27	$18.19	$16.22	$16.38	$15.61	1,419,442
2020-03-19	$13.80	$14.58	$13.51	$14.10	$13.44	1,415,202
2020-03-18	$13.66	$14.66	$12.80	$13.60	$12.96	1,919,043
2020-03-17	$16.96	$17.95	$16.43	$17.56	$16.73	1,538,122
2020-03-16	$17.32	$19.61	$17.17	$18.46	$17.59	1,098,305
2020-03-13	$21.62	$22.29	$19.98	$21.90	$20.87	686,434
2020-03-12	$20.76	$21.00	$19.31	$20.03	$19.09	1,646,332
2020-03-11	$25.41	$25.48	$23.63	$23.83	$22.71	874,196
2020-03-10	$26.61	$26.71	$25.28	$26.54	$25.29	1,055,360
2020-03-09	$26.33	$26.53	$24.75	$25.31	$24.12	754,852
2020-03-06	$28.40	$28.51	$27.59	$28.11	$26.78	1,849,010
2020-03-05	$29.90	$30.07	$29.39	$29.73	$28.33	480,112
2020-03-04	$30.84	$31.39	$30.55	$31.27	$29.80	801,680
2020-03-03	$31.20	$31.85	$30.50	$30.69	$29.24	2,346,691
2020-03-02	$29.56	$30.27	$29.19	$30.19	$28.77	1,268,738
2020-02-28	$29.71	$29.99	$28.93	$29.72	$28.32	1,718,603
2020-02-27	$31.33	$31.83	$30.83	$30.99	$29.53	356,108
2020-02-26	$32.92	$33.14	$32.24	$32.40	$30.87	342,309
2020-02-25	$33.91	$33.95	$32.99	$33.07	$31.51	456,180
2020-02-24	$33.66	$34.01	$33.45	$33.49	$31.91	218,216
2020-02-21	$35.33	$35.63	$35.16	$35.36	$33.69	477,495
2020-02-20	$35.90	$35.99	$35.46	$35.69	$34.01	116,993
2020-02-19	$35.16	$35.70	$35.13	$35.43	$33.76	125,843
2020-02-18	$35.42	$35.55	$35.13	$35.15	$33.49	186,664
2020-02-14	$35.42	$35.43	$35.10	$35.23	$33.57	532,708
2020-02-13	$36.25	$36.25	$35.80	$35.96	$34.26	243,392
2020-02-12	$37.30	$37.35	$37.05	$37.34	$35.58	135,531
2020-02-11	$37.42	$37.70	$37.39	$37.64	$35.86	158,593
2020-02-10	$37.27	$37.41	$37.24	$37.35	$35.59	118,697
2020-02-07	$37.46	$37.60	$37.24	$37.26	$35.50	114,709
2020-02-06	$37.59	$37.66	$37.43	$37.55	$35.78	150,323
2020-02-05	$37.88	$37.88	$37.44	$37.79	$36.01	1,330,753
2020-02-04	$37.84	$38.13	$37.73	$38.10	$36.30	144,657
2020-02-03	$36.73	$36.99	$36.69	$36.82	$35.08	73,037
2020-01-31	$37.26	$37.30	$36.50	$36.68	$34.95	110,170
2020-01-30	$36.90	$37.42	$36.90	$37.40	$35.64	128,584
2020-01-29	$37.58	$37.73	$37.32	$37.56	$35.79	226,247
2020-01-28	$36.82	$37.25	$36.73	$37.22	$35.46	124,227
2020-01-27	$36.81	$37.01	$36.50	$36.89	$35.15	316,119
2020-01-24	$38.21	$38.35	$37.97	$38.03	$36.24	230,086
2020-01-23	$37.69	$37.74	$37.32	$37.73	$35.95	127,440
2020-01-22	$38.42	$38.45	$38.16	$38.29	$36.48	225,606
2020-01-21	$37.82	$38.15	$37.60	$38.13	$36.33	135,831
2020-01-17	$37.91	$38.12	$37.67	$38.12	$36.32	150,837
2020-01-16	$37.25	$37.29	$37.06	$37.26	$35.50	173,680
2020-01-15	$37.15	$37.45	$37.13	$37.35	$35.59	183,108
2020-01-14	$37.44	$37.74	$37.40	$37.71	$35.93	142,024
2020-01-13	$37.53	$37.73	$37.51	$37.60	$35.83	118,947
2020-01-10	$37.31	$37.65	$37.22	$37.47	$35.70	150,117
2020-01-09	$37.30	$37.65	$37.18	$37.62	$35.85	207,920
2020-01-08	$37.00	$37.51	$36.98	$37.48	$35.71	167,539
2020-01-07	$36.88	$36.90	$36.68	$36.73	$35.00	355,306
2020-01-06	$37.08	$37.44	$37.02	$37.37	$35.61	99,111
2020-01-03	$36.96	$37.41	$36.95	$37.24	$35.48	73,349
2020-01-02	$37.38	$37.45	$37.18	$37.36	$35.60	106,362
2019-12-31	$36.63	$37.00	$36.41	$36.75	$35.02	61,081
2019-12-30	$36.89	$36.90	$36.39	$36.42	$34.70	80,960
2019-12-27	$37.28	$37.31	$37.03	$37.11	$35.36	97,191
2019-12-26	$36.75	$37.15	$36.75	$37.07	$35.32	53,718
2019-12-24	$36.89	$37.01	$36.75	$36.87	$35.13	100,844
2019-12-23	$36.79	$36.89	$36.75	$36.88	$35.14	155,306
2019-12-20	$36.51	$36.60	$36.33	$36.46	$34.74	99,877
2019-12-19	$36.11	$36.39	$36.03	$36.28	$34.57	107,275
2019-12-18	$36.35	$36.35	$36.17	$36.24	$34.53	195,723
2019-12-17	$36.25	$36.74	$36.24	$36.63	$34.90	177,310
2019-12-16	$35.75	$36.40	$35.72	$36.36	$34.65	518,708
2019-12-13	$34.90	$35.23	$34.81	$34.94	$33.29	180,814
2019-12-12	$34.26	$34.60	$34.24	$34.54	$32.91	152,317
2019-12-11	$34.22	$34.55	$34.20	$34.48	$32.85	116,778
2019-12-10	$34.28	$34.52	$34.24	$34.51	$32.88	421,850
2019-12-09	$34.72	$34.72	$34.43	$34.47	$32.84	134,798
2019-12-06	$35.14	$35.17	$34.96	$35.15	$33.49	85,684
2019-12-05	$35.31	$35.37	$35.16	$35.37	$33.70	298,426
2019-12-04	$35.44	$35.55	$35.16	$35.46	$33.79	185,839
2019-12-03	$34.58	$34.77	$34.33	$34.65	$33.02	365,461
2019-12-02	$36.09	$36.24	$35.88	$36.02	$34.32	84,000
2019-11-29	$36.46	$36.81	$36.46	$36.75	$35.02	51,084
2019-11-27	$36.98	$36.98	$36.70	$36.84	$35.10	106,698
2019-11-26	$37.10	$37.38	$37.10	$37.30	$35.54	98,531
2019-11-25	$37.02	$37.03	$36.87	$36.98	$35.24	70,488
2019-11-22	$37.03	$37.04	$36.77	$36.83	$35.09	81,787
2019-11-21	$37.24	$37.25	$36.93	$37.07	$35.32	144,650
2019-11-20	$37.45	$37.51	$37.13	$37.26	$35.50	252,701
2019-11-19	$37.49	$37.53	$37.37	$37.44	$35.67	69,927
2019-11-18	$37.14	$37.40	$36.95	$37.23	$35.47	110,021
2019-11-15	$37.51	$37.69	$37.41	$37.54	$35.77	138,977
2019-11-14	$37.20	$37.45	$37.15	$37.41	$35.65	87,433
2019-11-13	$37.02	$37.29	$37.02	$37.19	$35.44	67,276
2019-11-12	$36.84	$37.19	$36.84	$36.95	$35.21	90,725
2019-11-11	$36.58	$36.67	$36.50	$36.58	$34.85	202,665
2019-11-08	$36.40	$36.70	$36.38	$36.60	$34.87	62,751
2019-11-07	$36.37	$36.60	$36.30	$36.33	$34.62	74,138
2019-11-06	$36.19	$36.34	$36.03	$36.19	$34.48	63,621
2019-11-05	$35.88	$36.04	$35.61	$35.95	$34.25	110,507
2019-11-04	$36.54	$36.60	$36.25	$36.30	$34.59	86,354
2019-11-01	$36.11	$36.33	$36.10	$36.32	$34.61	172,651
2019-10-31	$36.16	$36.18	$35.67	$35.90	$34.21	566,428
2019-10-30	$35.77	$36.26	$35.46	$36.26	$34.55	271,511
2019-10-29	$35.45	$35.47	$34.72	$35.01	$33.36	239,931
2019-10-28	$34.42	$34.67	$34.37	$34.55	$32.92	212,346
2019-10-25	$33.95	$34.26	$33.95	$34.23	$32.62	165,299
2019-10-24	$33.79	$33.93	$33.75	$33.88	$32.28	70,247
2019-10-23	$33.30	$33.53	$33.23	$33.50	$31.92	88,477
2019-10-22	$33.86	$34.03	$33.65	$33.74	$32.15	753,484
2019-10-21	$33.79	$34.06	$33.77	$34.03	$32.43	405,230
2019-10-18	$33.30	$33.92	$33.26	$33.87	$32.27	101,828
2019-10-17	$33.66	$33.68	$33.24	$33.37	$31.80	77,775
2019-10-16	$32.88	$33.04	$32.82	$32.94	$31.39	57,979
2019-10-15	$32.77	$33.11	$32.70	$32.91	$31.36	124,449
2019-10-14	$32.52	$32.80	$32.48	$32.78	$31.23	78,785
2019-10-11	$32.65	$32.89	$32.52	$32.71	$31.17	179,671
2019-10-10	$31.89	$32.51	$31.87	$32.29	$30.77	63,123
2019-10-09	$32.06	$32.25	$31.99	$32.11	$30.60	136,418
2019-10-08	$32.49	$32.52	$32.15	$32.15	$30.63	171,200
2019-10-07	$32.00	$32.62	$31.97	$32.55	$31.01	515,501
2019-10-04	$32.46	$32.53	$32.14	$32.47	$30.94	179,198
2019-10-03	$32.62	$32.94	$32.33	$32.91	$31.36	151,361
2019-10-02	$31.57	$32.00	$31.12	$31.34	$29.86	119,341
2019-10-01	$32.27	$32.28	$31.67	$31.90	$30.40	218,870
2019-09-30	$32.40	$32.58	$32.31	$32.47	$30.94	114,991
2019-09-27	$32.50	$32.54	$32.23	$32.33	$30.81	157,617
2019-09-26	$32.78	$32.85	$32.53	$32.60	$31.06	113,228
2019-09-25	$32.56	$33.27	$32.56	$33.27	$31.70	139,540
2019-09-24	$32.63	$32.80	$32.45	$32.59	$31.05	139,668
2019-09-23	$32.84	$32.94	$32.66	$32.86	$31.31	58,574
2019-09-20	$32.96	$33.22	$32.80	$32.91	$31.36	128,661
2019-09-19	$33.95	$34.23	$33.92	$34.13	$32.52	102,216
2019-09-18	$33.75	$34.00	$33.66	$33.85	$32.25	143,470
2019-09-17	$33.44	$33.77	$33.42	$33.70	$32.11	106,681
2019-09-16	$33.34	$33.49	$33.22	$33.33	$31.76	143,485
2019-09-13	$34.56	$34.88	$34.53	$34.65	$33.02	77,658
2019-09-12	$34.36	$34.60	$34.10	$34.45	$32.83	92,721
2019-09-11	$33.78	$34.05	$33.72	$34.01	$32.41	60,003
2019-09-10	$33.98	$34.12	$33.66	$33.71	$32.12	183,881
2019-09-09	$34.83	$35.08	$34.68	$35.03	$33.38	1,027,969
2019-09-06	$34.98	$35.05	$34.76	$34.84	$33.20	54,474
2019-09-05	$35.35	$35.40	$34.94	$34.95	$33.30	77,520
2019-09-04	$34.67	$34.87	$34.54	$34.83	$33.19	167,601
2019-09-03	$34.04	$34.24	$33.81	$34.21	$32.60	72,714
2019-08-30	$34.69	$34.71	$34.28	$34.42	$32.80	55,116
2019-08-29	$34.51	$34.60	$34.42	$34.60	$32.97	81,288
2019-08-28	$33.49	$33.77	$33.37	$33.64	$32.05	137,380
2019-08-27	$34.05	$34.11	$33.72	$33.75	$32.16	87,375
2019-08-26	$34.15	$34.17	$33.87	$34.06	$32.45	161,601
2019-08-23	$34.34	$34.57	$33.88	$33.88	$32.28	92,691
2019-08-22	$34.95	$34.97	$34.42	$34.47	$32.84	99,550
2019-08-21	$35.47	$35.60	$35.34	$35.41	$33.74	136,191
2019-08-20	$34.72	$35.05	$34.60	$34.82	$33.18	114,771
2019-08-19	$34.96	$35.00	$34.45	$34.46	$32.83	178,947
2019-08-16	$33.64	$34.14	$33.64	$34.14	$32.53	107,099
2019-08-15	$33.89	$34.07	$33.77	$33.97	$32.37	100,175
2019-08-14	$34.27	$34.36	$33.79	$33.80	$32.21	78,162
2019-08-13	$34.65	$35.47	$34.61	$35.36	$33.69	122,663
2019-08-12	$35.10	$35.23	$34.86	$34.88	$33.24	37,937
2019-08-09	$35.20	$35.28	$34.82	$35.23	$33.57	68,886
2019-08-08	$35.27	$35.61	$35.18	$35.39	$33.72	115,501
2019-08-07	$33.95	$34.47	$33.88	$34.42	$32.80	158,265
2019-08-06	$33.76	$34.12	$33.53	$33.98	$32.38	554,949
2019-08-05	$33.84	$33.90	$33.37	$33.69	$32.10	1,097,630
2019-08-02	$34.60	$34.62	$34.10	$34.50	$32.87	184,976
2019-08-01	$35.63	$35.92	$35.37	$35.50	$33.83	332,711
2019-07-31	$35.82	$35.85	$35.13	$35.36	$33.69	166,727
2019-07-30	$35.60	$36.17	$35.40	$35.65	$33.97	132,583
2019-07-29	$36.30	$36.30	$36.14	$36.28	$34.57	87,428
2019-07-26	$36.52	$36.57	$36.25	$36.41	$34.69	68,532
2019-07-25	$36.68	$36.72	$36.22	$36.31	$34.60	103,299
2019-07-24	$36.86	$36.96	$36.65	$36.90	$35.16	102,199
2019-07-23	$36.94	$37.07	$36.85	$37.06	$35.31	81,542
2019-07-22	$36.63	$36.70	$36.49	$36.60	$34.87	86,358
2019-07-19	$37.09	$37.17	$36.72	$36.80	$35.06	100,165
2019-07-18	$37.14	$37.28	$36.91	$37.26	$35.50	123,036
2019-07-17	$36.94	$37.00	$36.78	$36.84	$35.10	135,841
2019-07-16	$36.53	$36.78	$36.52	$36.72	$34.99	130,571
2019-07-15	$36.39	$36.46	$36.23	$36.46	$34.74	126,215
2019-07-12	$35.79	$35.96	$35.54	$35.90	$34.21	523,760
2019-07-11	$35.51	$35.55	$35.32	$35.44	$33.77	222,500
2019-07-10	$35.69	$35.81	$35.32	$35.44	$33.77	168,275
2019-07-09	$34.70	$34.89	$34.67	$34.88	$33.24	62,273
2019-07-08	$34.52	$34.85	$34.50	$34.73	$33.09	102,554
2019-07-05	$34.86	$35.07	$34.63	$35.00	$33.35	50,823
2019-07-03	$35.48	$35.48	$35.24	$35.46	$33.79	54,825
2019-07-02	$34.82	$35.06	$34.80	$35.02	$33.37	82,024
2019-07-01	$35.34	$35.37	$34.95	$35.13	$33.47	221,177
2019-06-28	$35.31	$35.49	$35.26	$35.36	$33.69	86,826
2019-06-27	$35.39	$35.43	$35.16	$35.30	$33.64	130,749
2019-06-26	$35.60	$35.75	$35.53	$35.64	$33.96	217,894
2019-06-25	$35.55	$35.68	$35.40	$35.46	$33.79	466,768
2019-06-24	$34.93	$35.10	$34.79	$34.96	$33.31	72,020
2019-06-21	$34.79	$34.86	$34.65	$34.79	$33.15	178,814
2019-06-20	$34.87	$35.01	$34.72	$34.90	$33.25	101,108
2019-06-19	$34.80	$34.82	$34.31	$34.62	$32.99	224,853
2019-06-18	$35.21	$35.34	$34.95	$34.99	$33.34	180,592
2019-06-17	$34.65	$35.22	$34.62	$35.09	$33.44	187,792
2019-06-14	$34.08	$34.38	$34.00	$34.28	$32.66	71,811
2019-06-13	$34.74	$34.75	$34.41	$34.46	$32.83	89,130
2019-06-12	$34.37	$34.67	$34.34	$34.49	$32.86	229,731
2019-06-11	$35.04	$35.08	$34.78	$34.88	$33.24	173,801
2019-06-10	$33.98	$34.25	$33.95	$34.09	$32.48	302,411
2019-06-07	$34.11	$34.44	$34.11	$34.23	$32.62	162,648
2019-06-06	$33.36	$33.37	$33.10	$33.20	$31.63	268,441
2019-06-05	$33.49	$33.50	$33.27	$33.29	$31.72	97,501
2019-06-04	$33.16	$33.35	$33.07	$33.35	$31.77	110,224
2019-06-03	$32.33	$32.79	$32.26	$32.55	$31.01	86,230
2019-05-31	$31.78	$32.04	$31.69	$32.02	$30.51	62,288
2019-05-30	$31.88	$32.11	$31.88	$32.10	$30.59	71,341
2019-05-29	$31.59	$31.92	$31.53	$31.86	$30.36	59,037
2019-05-28	$32.61	$32.69	$32.16	$32.16	$30.64	81,997
2019-05-24	$32.75	$32.87	$32.56	$32.72	$31.18	137,790
2019-05-23	$32.20	$32.31	$31.94	$32.26	$30.74	544,339
2019-05-22	$32.84	$32.94	$32.79	$32.87	$31.32	67,086
2019-05-21	$33.03	$33.06	$32.82	$32.93	$31.38	106,627
2019-05-20	$33.08	$33.36	$33.00	$33.26	$31.69	87,934
2019-05-17	$33.64	$33.82	$33.50	$33.61	$32.02	143,876
2019-05-16	$33.85	$34.28	$33.83	$34.01	$32.41	339,699
2019-05-15	$33.06	$34.05	$33.06	$33.91	$32.31	503,435
2019-05-14	$33.04	$33.44	$33.02	$33.23	$31.66	64,173
2019-05-13	$32.45	$32.57	$32.25	$32.36	$30.83	81,231
2019-05-10	$32.93	$33.40	$32.70	$33.40	$31.82	65,541
2019-05-09	$32.74	$33.12	$32.66	$32.95	$31.40	67,035
2019-05-08	$32.88	$33.36	$32.85	$33.21	$31.64	183,193
2019-05-07	$32.93	$32.99	$32.51	$32.69	$31.15	75,912
2019-05-06	$32.92	$33.59	$32.92	$33.56	$31.98	71,136
2019-05-03	$33.33	$33.57	$33.33	$33.45	$31.87	60,889
2019-05-02	$33.66	$33.66	$33.41	$33.44	$31.86	261,641
2019-05-01	$34.32	$34.42	$33.90	$34.06	$32.45	84,673
2019-04-30	$33.99	$34.30	$33.87	$34.25	$32.63	92,883
2019-04-29	$34.23	$34.47	$34.12	$34.42	$32.80	78,134
2019-04-26	$33.78	$34.03	$33.73	$33.92	$32.32	76,219
2019-04-25	$33.84	$34.00	$33.73	$33.91	$32.31	95,503
2019-04-24	$34.28	$34.28	$33.98	$34.11	$32.50	67,932
2019-04-23	$34.21	$34.43	$34.17	$34.41	$32.79	132,841
2019-04-22	$34.00	$34.00	$33.75	$33.86	$32.26	65,270
2019-04-18	$33.63	$33.88	$33.63	$33.75	$32.16	145,346
2019-04-17	$33.66	$33.68	$33.50	$33.55	$31.97	74,826
2019-04-16	$33.19	$33.28	$33.15	$33.24	$31.67	47,153
2019-04-15	$33.05	$33.15	$32.97	$33.09	$31.53	57,196
2019-04-12	$33.25	$33.25	$32.91	$32.93	$31.38	73,343
2019-04-11	$32.52	$32.75	$32.48	$32.59	$31.05	135,108
2019-04-10	$33.06	$33.20	$32.81	$32.95	$31.06	417,282
2019-04-09	$33.31	$33.59	$33.27	$33.35	$31.44	566,175
2019-04-08	$34.04	$34.04	$33.87	$33.98	$32.04	224,705
2019-04-05	$33.28	$33.36	$33.16	$33.35	$31.44	342,566
2019-04-04	$32.91	$33.10	$32.88	$33.07	$31.18	95,471
2019-04-03	$33.22	$33.31	$33.14	$33.27	$31.37	70,516
2019-04-02	$32.74	$32.91	$32.62	$32.89	$31.01	76,613
2019-04-01	$33.08	$33.09	$32.95	$33.04	$31.15	87,309
2019-03-29	$32.93	$33.13	$32.82	$33.11	$31.22	121,246
2019-03-28	$32.57	$32.76	$32.35	$32.73	$30.86	257,553
2019-03-27	$32.74	$32.80	$32.27	$32.60	$30.73	105,785
2019-03-26	$32.86	$32.93	$32.67	$32.70	$30.83	155,298
2019-03-25	$32.17	$32.62	$32.12	$32.53	$30.67	174,352
2019-03-22	$32.94	$32.99	$32.19	$32.31	$30.46	96,252
2019-03-21	$33.46	$33.80	$33.45	$33.71	$31.78	186,482
2019-03-20	$33.40	$33.94	$33.33	$33.77	$31.84	382,842
2019-03-19	$33.70	$33.78	$33.61	$33.65	$31.72	174,612
2019-03-18	$33.21	$33.56	$33.15	$33.48	$31.56	146,558
2019-03-15	$33.40	$33.51	$33.16	$33.32	$31.41	163,688
2019-03-14	$32.84	$33.10	$32.80	$32.97	$31.08	234,436
2019-03-13	$32.82	$33.50	$32.71	$33.25	$31.35	561,176
2019-03-12	$31.88	$32.39	$31.87	$32.35	$30.50	245,122
2019-03-11	$31.52	$31.83	$31.49	$31.78	$29.96	113,465
2019-03-08	$31.03	$31.40	$31.03	$31.38	$29.58	62,867
2019-03-07	$31.70	$31.70	$31.35	$31.36	$29.57	195,177
2019-03-06	$32.14	$32.17	$31.97	$32.10	$30.26	498,345
2019-03-05	$31.90	$31.95	$31.70	$31.85	$30.03	962,764
2019-03-04	$32.41	$32.41	$32.05	$32.22	$30.38	310,709
2019-03-01	$32.45	$32.45	$32.28	$32.41	$30.56	154,220
2019-02-28	$32.26	$32.34	$32.15	$32.16	$30.32	374,731
2019-02-27	$32.13	$32.39	$32.07	$32.34	$30.49	513,249
2019-02-26	$32.11	$32.21	$32.02	$32.09	$30.25	315,148
2019-02-25	$32.05	$32.19	$32.00	$32.09	$30.25	446,257
2019-02-22	$31.90	$32.25	$31.90	$32.15	$30.31	327,889
2019-02-21	$31.65	$31.72	$31.47	$31.62	$29.81	572,520
2019-02-20	$31.36	$31.62	$31.35	$31.47	$29.67	434,362
2019-02-19	$31.26	$31.58	$31.26	$31.52	$29.72	162,491
2019-02-15	$31.26	$31.40	$31.08	$31.33	$29.54	102,184
2019-02-14	$30.73	$30.83	$30.19	$30.28	$28.55	101,658
2019-02-13	$29.37	$29.46	$29.14	$29.46	$27.77	71,307
2019-02-12	$29.04	$29.17	$28.97	$29.08	$27.42	78,535
2019-02-11	$28.85	$28.92	$28.63	$28.70	$27.06	119,939
2019-02-08	$28.33	$28.47	$28.15	$28.45	$26.82	61,953
2019-02-07	$28.49	$28.63	$28.20	$28.27	$26.65	84,012
2019-02-06	$29.00	$29.01	$28.85	$28.94	$27.28	72,630
2019-02-05	$29.19	$29.28	$28.95	$29.05	$27.39	87,365
2019-02-04	$29.00	$29.07	$28.75	$29.04	$27.38	89,729
2019-02-01	$28.90	$29.00	$28.64	$28.84	$27.19	101,761
2019-01-31	$28.68	$28.76	$28.56	$28.69	$27.05	344,085
2019-01-30	$27.95	$28.57	$27.88	$28.45	$26.82	100,332
2019-01-29	$27.53	$27.57	$27.34	$27.34	$25.78	116,853
2019-01-28	$27.20	$27.32	$27.12	$27.28	$25.72	169,225
2019-01-25	$27.45	$27.62	$27.44	$27.49	$25.92	70,168
2019-01-24	$26.99	$27.18	$26.94	$27.02	$25.47	197,906
2019-01-23	$26.95	$26.95	$26.55	$26.64	$25.12	125,300
2019-01-22	$26.73	$26.81	$26.61	$26.63	$25.11	155,733
2019-01-18	$26.63	$26.64	$26.42	$26.56	$25.04	246,991
2019-01-17	$25.86	$26.25	$25.85	$26.18	$24.68	372,130
2019-01-16	$26.35	$26.44	$26.28	$26.37	$24.86	429,562
2019-01-15	$26.26	$26.38	$26.16	$26.34	$24.83	139,316
2019-01-14	$25.62	$25.86	$25.62	$25.69	$24.22	484,153
2019-01-11	$25.42	$25.48	$25.22	$25.24	$23.80	261,986
2019-01-10	$25.45	$25.85	$25.40	$25.81	$24.33	733,264
2019-01-09	$25.83	$26.00	$25.71	$25.78	$24.30	549,829
2019-01-08	$25.04	$25.24	$24.72	$24.84	$23.42	239,382
2019-01-07	$23.96	$24.21	$23.66	$24.12	$22.74	401,671
2019-01-04	$23.64	$24.39	$23.60	$24.32	$22.93	73,902
2019-01-03	$23.45	$23.48	$22.26	$23.14	$21.82	145,119
2019-01-02	$23.81	$23.92	$23.58	$23.89	$22.52	301,504
2018-12-31	$24.10	$24.10	$23.68	$23.78	$22.42	257,389
2018-12-28	$24.08	$24.08	$23.76	$23.80	$22.44	288,930
2018-12-27	$23.21	$23.77	$20.84	$23.61	$22.26	181,045
2018-12-26	$22.92	$23.47	$22.80	$23.46	$22.12	291,193
2018-12-24	$23.23	$23.35	$22.89	$22.95	$21.64	145,417
2018-12-21	$23.86	$23.86	$23.20	$23.33	$22.00	465,792
2018-12-20	$23.61	$23.84	$23.59	$23.72	$22.36	256,452
2018-12-19	$24.96	$25.07	$24.27	$24.42	$23.02	287,383
2018-12-18	$25.14	$25.34	$25.09	$25.24	$23.80	188,540
2018-12-17	$24.80	$24.89	$24.58	$24.64	$23.23	151,084
2018-12-14	$25.13	$25.21	$24.83	$24.84	$23.42	126,328
2018-12-13	$25.80	$25.82	$25.39	$25.49	$24.03	131,617
2018-12-12	$25.85	$26.07	$25.79	$25.90	$24.42	124,384
2018-12-11	$25.34	$25.34	$24.91	$25.05	$23.62	382,381
2018-12-10	$25.23	$25.30	$24.79	$25.09	$23.65	185,865
2018-12-07	$25.63	$25.77	$25.13	$25.27	$23.82	175,159
2018-12-06	$25.43	$25.62	$25.01	$25.62	$24.15	389,441
2018-12-04	$26.95	$27.00	$26.18	$26.24	$24.74	135,707
2018-12-03	$27.24	$27.25	$27.00	$27.18	$25.62	171,074
2018-11-30	$26.93	$26.96	$26.70	$26.80	$25.27	212,400
2018-11-29	$26.93	$27.14	$26.88	$27.05	$25.50	246,981
2018-11-28	$26.39	$26.88	$26.26	$26.85	$25.31	188,632
2018-11-27	$26.43	$26.52	$26.32	$26.52	$25.00	189,937
2018-11-26	$26.58	$26.63	$26.38	$26.55	$25.03	78,913
2018-11-23	$26.21	$26.51	$26.20	$26.42	$24.91	45,651
2018-11-21	$26.37	$26.60	$26.30	$26.35	$24.84	164,070
2018-11-20	$25.78	$26.16	$25.67	$25.83	$24.35	194,055
2018-11-19	$26.70	$26.70	$26.29	$26.36	$24.85	84,319
2018-11-16	$26.32	$26.62	$26.19	$26.54	$25.02	69,902
2018-11-15	$26.53	$26.80	$26.39	$26.76	$25.23	182,341
2018-11-14	$27.30	$27.33	$26.82	$27.00	$25.46	85,021
2018-11-13	$26.77	$27.25	$26.70	$26.96	$25.42	85,132
2018-11-12	$26.65	$26.66	$26.43	$26.50	$24.98	69,226
2018-11-09	$26.79	$26.87	$26.66	$26.82	$25.29	72,267
2018-11-08	$27.33	$27.44	$27.06	$27.15	$25.60	158,266
2018-11-07	$27.45	$27.60	$27.34	$27.59	$26.01	60,927
2018-11-06	$27.47	$27.61	$27.29	$27.42	$25.85	1,449,846
2018-11-05	$27.17	$27.34	$27.02	$27.34	$25.78	158,112
2018-11-02	$27.90	$27.92	$27.04	$27.26	$25.70	107,810
2018-11-01	$27.53	$27.66	$27.38	$27.56	$25.98	81,864
2018-10-31	$27.58	$28.14	$27.55	$27.58	$26.00	276,183
2018-10-30	$26.25	$26.82	$26.18	$26.69	$25.16	82,707
2018-10-29	$27.70	$27.78	$26.73	$26.98	$25.44	169,450
2018-10-26	$26.92	$27.62	$26.82	$27.30	$25.74	133,427
2018-10-25	$27.40	$27.96	$27.39	$27.76	$26.17	93,587
2018-10-24	$27.50	$27.50	$26.85	$26.85	$25.31	78,705
2018-10-23	$27.12	$27.40	$26.89	$27.37	$25.80	119,390
2018-10-22	$28.00	$28.02	$27.52	$27.69	$26.11	105,295
2018-10-19	$27.96	$28.35	$27.96	$28.20	$26.59	73,034
2018-10-18	$28.66	$28.66	$28.06	$28.25	$26.63	110,379
2018-10-17	$29.32	$29.33	$28.83	$29.09	$27.43	79,458
2018-10-16	$29.30	$29.53	$29.10	$29.50	$27.81	115,246
2018-10-15	$28.45	$28.57	$28.17	$28.34	$26.72	53,383
2018-10-12	$29.17	$29.18	$28.72	$29.09	$27.43	80,123
2018-10-11	$28.53	$28.72	$27.88	$28.07	$26.46	121,167
2018-10-10	$29.09	$29.10	$28.10	$28.10	$26.49	95,948
2018-10-09	$29.25	$29.50	$29.22	$29.26	$27.59	175,408
2018-10-08	$29.51	$29.97	$29.35	$29.85	$28.14	60,601
2018-10-05	$30.12	$30.16	$29.74	$29.85	$28.14	104,165
2018-10-04	$30.54	$30.54	$30.02	$30.22	$28.49	197,827
2018-10-03	$30.86	$30.94	$30.71	$30.78	$29.02	43,117
2018-10-02	$30.44	$30.64	$30.36	$30.52	$28.77	252,589
2018-10-01	$31.29	$31.32	$30.93	$30.99	$29.22	50,738
2018-09-28	$31.37	$31.50	$31.25	$31.28	$29.49	55,893
2018-09-27	$31.63	$31.83	$31.51	$31.57	$29.76	227,951
2018-09-26	$31.19	$32.00	$31.18	$31.84	$30.02	254,470
2018-09-25	$31.09	$31.20	$30.78	$30.86	$29.09	41,536
2018-09-24	$31.29	$31.29	$31.00	$31.09	$29.31	78,184
2018-09-21	$31.29	$31.39	$31.22	$31.32	$29.53	35,917
2018-09-20	$31.27	$31.40	$31.14	$31.37	$29.58	72,766
2018-09-19	$30.80	$31.03	$30.80	$30.98	$29.21	232,173
2018-09-18	$30.69	$30.75	$30.45	$30.64	$28.89	71,221
2018-09-17	$31.11	$31.16	$30.87	$30.89	$29.12	55,004
2018-09-14	$30.85	$30.96	$30.69	$30.76	$29.00	51,423
2018-09-13	$31.17	$31.27	$30.37	$30.87	$29.10	104,052
2018-09-12	$30.90	$31.04	$30.83	$30.83	$29.07	61,187
2018-09-11	$30.20	$31.00	$30.15	$30.96	$29.18	59,232
2018-09-10	$30.54	$30.54	$30.29	$30.40	$28.66	130,561
2018-09-07	$30.03	$30.30	$30.02	$30.08	$28.36	57,693
2018-09-06	$30.50	$30.72	$30.25	$30.43	$28.69	78,714
2018-09-05	$30.39	$30.42	$29.88	$29.95	$28.24	58,976
2018-09-04	$30.16	$30.56	$30.15	$30.40	$28.66	66,616
2018-08-31	$30.98	$31.18	$30.60	$30.77	$29.01	95,216
2018-08-30	$31.70	$31.79	$31.56	$31.65	$29.84	90,601
2018-08-29	$32.24	$32.25	$32.11	$32.25	$30.40	45,420
2018-08-28	$31.89	$31.92	$31.75	$31.77	$29.95	167,590
2018-08-27	$31.22	$31.54	$31.22	$31.52	$29.72	36,641
2018-08-24	$31.07	$31.22	$31.05	$31.18	$29.40	33,652
2018-08-23	$31.17	$31.21	$30.95	$31.03	$29.25	188,898
2018-08-22	$31.13	$31.18	$31.02	$31.10	$29.32	113,769
2018-08-21	$30.98	$31.21	$30.85	$31.06	$29.28	36,445
2018-08-20	$30.84	$30.89	$30.77	$30.78	$29.02	137,762
2018-08-17	$30.53	$30.93	$30.46	$30.88	$29.11	41,037
2018-08-16	$30.21	$30.64	$30.20	$30.47	$28.73	78,605
2018-08-15	$30.13	$30.13	$29.65	$29.91	$28.20	281,209
2018-08-14	$30.71	$30.84	$30.53	$30.76	$29.00	79,762
2018-08-13	$30.80	$30.95	$30.59	$30.74	$28.98	107,094
2018-08-10	$30.66	$30.76	$30.52	$30.63	$28.88	90,053
2018-08-09	$31.34	$31.46	$31.24	$31.27	$29.48	51,074
2018-08-08	$31.37	$31.37	$31.17	$31.28	$29.49	93,427
2018-08-07	$31.53	$31.70	$31.50	$31.61	$29.80	58,430
2018-08-06	$31.19	$31.25	$31.06	$31.16	$29.38	36,242
2018-08-03	$31.02	$31.30	$30.96	$31.30	$29.51	55,444
2018-08-02	$30.84	$31.04	$30.76	$31.03	$29.25	41,653
2018-08-01	$31.18	$31.30	$31.01	$31.10	$29.32	55,152
2018-07-31	$31.09	$31.17	$30.89	$30.92	$29.15	42,627
2018-07-30	$31.56	$31.56	$31.13	$31.18	$29.40	63,048
2018-07-27	$31.68	$31.75	$31.49	$31.58	$29.77	524,651
2018-07-26	$31.64	$31.98	$31.56	$31.80	$29.98	378,493
2018-07-25	$30.73	$31.14	$30.48	$31.12	$29.34	162,960
2018-07-24	$30.92	$31.02	$30.87	$30.90	$29.13	401,977
2018-07-23	$30.72	$30.85	$30.64	$30.79	$29.03	107,429
2018-07-20	$30.63	$30.99	$30.61	$30.91	$29.14	173,451
2018-07-19	$30.98	$31.17	$30.90	$31.03	$29.25	1,904,366
2018-07-18	$31.47	$31.47	$31.09	$31.13	$29.35	182,080
2018-07-17	$31.46	$31.54	$31.38	$31.47	$29.67	59,539
2018-07-16	$31.34	$31.40	$31.20	$31.32	$29.53	63,825
2018-07-13	$31.01	$31.39	$30.96	$31.34	$29.55	105,859
2018-07-12	$30.36	$30.69	$30.36	$30.66	$28.91	87,820
2018-07-11	$30.20	$30.29	$30.05	$30.08	$28.36	124,747
2018-07-10	$30.16	$30.30	$30.02	$30.27	$28.54	52,937
2018-07-09	$29.19	$29.24	$29.11	$29.19	$27.52	49,874
2018-07-06	$28.91	$28.98	$28.72	$28.90	$27.25	42,820
2018-07-05	$28.75	$28.77	$28.50	$28.61	$26.97	39,155
2018-07-03	$28.49	$28.51	$28.32	$28.34	$26.72	42,575
2018-07-02	$28.42	$28.55	$28.30	$28.53	$26.90	180,721
2018-06-29	$29.11	$29.42	$29.10	$29.10	$27.43	49,733
2018-06-28	$28.42	$28.53	$28.22	$28.42	$26.79	62,390
2018-06-27	$28.48	$28.82	$28.36	$28.47	$26.84	79,896
2018-06-26	$28.30	$28.35	$28.12	$28.17	$26.56	78,433
2018-06-25	$28.87	$28.90	$28.18	$28.32	$26.70	304,041
2018-06-22	$29.13	$29.36	$29.04	$29.24	$27.57	252,637
2018-06-21	$28.90	$28.90	$28.54	$28.64	$27.00	51,033
2018-06-20	$29.02	$29.03	$28.85	$28.91	$27.26	62,871
2018-06-19	$28.87	$29.22	$28.67	$29.22	$27.55	88,993
2018-06-18	$29.11	$29.60	$29.06	$29.57	$27.88	212,963
2018-06-15	$30.24	$30.26	$30.05	$30.16	$28.43	39,005
2018-06-14	$30.09	$30.45	$30.08	$30.32	$28.59	73,948
2018-06-13	$29.46	$29.49	$29.25	$29.39	$27.71	207,543
2018-06-12	$29.74	$29.79	$29.37	$29.46	$27.77	106,718
2018-06-11	$29.71	$29.79	$29.66	$29.77	$28.07	77,850
2018-06-08	$29.58	$29.75	$29.36	$29.75	$28.05	57,964
2018-06-07	$29.57	$29.60	$29.21	$29.35	$27.67	286,853
2018-06-06	$29.18	$29.62	$29.18	$29.56	$27.87	386,879
2018-06-05	$29.03	$29.03	$28.87	$28.94	$27.28	272,112
2018-06-04	$29.06	$29.13	$28.88	$29.05	$27.39	267,461
2018-06-01	$28.96	$29.03	$28.84	$28.98	$27.32	99,810
2018-05-31	$28.43	$28.64	$28.27	$28.58	$26.94	154,317
2018-05-30	$28.03	$28.36	$27.86	$28.18	$26.57	123,443
2018-05-29	$28.28	$28.34	$27.73	$27.94	$26.34	111,406
2018-05-25	$28.50	$28.61	$28.38	$28.61	$26.97	393,282
2018-05-24	$28.86	$28.97	$28.66	$28.81	$27.16	181,217
2018-05-23	$28.95	$29.05	$28.79	$29.00	$27.34	134,506
2018-05-22	$29.68	$29.72	$29.58	$29.59	$27.90	103,600
2018-05-21	$29.52	$29.69	$29.46	$29.68	$27.98	53,119
2018-05-18	$28.66	$28.79	$28.60	$28.65	$27.01	322,748
2018-05-17	$28.60	$28.88	$28.56	$28.87	$27.22	147,859
2018-05-16	$28.43	$28.49	$28.32	$28.45	$26.82	77,757
2018-05-15	$28.93	$28.96	$28.27	$28.36	$26.74	136,944
2018-05-14	$29.04	$29.07	$28.79	$28.92	$27.27	189,156
2018-05-11	$29.63	$29.74	$29.60	$29.63	$27.93	140,928
2018-05-10	$29.65	$29.72	$29.52	$29.72	$28.02	186,588
2018-05-09	$29.37	$29.45	$29.32	$29.42	$27.74	79,860
2018-05-08	$29.53	$29.71	$29.49	$29.67	$27.97	59,023
2018-05-07	$29.66	$29.92	$29.66	$29.81	$28.10	45,160
2018-05-04	$29.25	$29.66	$29.25	$29.56	$27.87	112,230
2018-05-03	$29.40	$29.50	$29.15	$29.48	$27.79	79,258
2018-05-02	$29.25	$29.43	$29.12	$29.15	$27.48	131,037
2018-05-01	$29.26	$29.26	$28.89	$29.17	$27.50	60,949
2018-04-30	$29.25	$29.40	$29.15	$29.19	$27.52	62,776
2018-04-27	$29.35	$29.49	$29.01	$29.30	$27.62	59,000
2018-04-26	$28.94	$29.01	$28.79	$28.96	$27.30	79,054
2018-04-25	$28.60	$29.00	$28.25	$28.83	$27.18	174,527
2018-04-24	$29.45	$29.50	$29.18	$29.27	$27.60	94,606
2018-04-23	$29.08	$29.43	$29.07	$29.35	$27.67	96,739
2018-04-20	$29.16	$29.25	$28.81	$28.86	$27.21	129,787
2018-04-19	$29.05	$29.22	$28.99	$29.11	$27.44	190,497
2018-04-18	$29.12	$29.30	$29.09	$29.28	$27.60	65,036
2018-04-17	$28.33	$28.70	$28.20	$28.65	$27.01	920,066
2018-04-16	$27.96	$28.04	$27.85	$27.91	$26.31	59,568
2018-04-13	$28.19	$28.19	$27.54	$27.75	$26.16	135,776
2018-04-12	$28.03	$28.21	$27.95	$28.09	$26.48	170,986
2018-04-11	$28.97	$29.08	$28.42	$28.55	$26.59	108,822
2018-04-10	$29.10	$29.39	$29.01	$29.35	$27.34	120,083
2018-04-09	$29.12	$29.14	$28.84	$28.89	$26.91	131,876
2018-04-06	$28.93	$29.00	$28.73	$28.79	$26.81	59,512
2018-04-05	$28.89	$28.98	$28.81	$28.96	$26.97	62,020
2018-04-04	$28.44	$28.83	$28.40	$28.83	$26.85	122,614
2018-04-03	$28.56	$28.80	$28.40	$28.65	$26.68	472,080
2018-04-02	$28.89	$28.89	$28.01	$28.11	$26.18	232,762
2018-03-29	$28.95	$29.05	$28.73	$28.84	$26.86	118,047
2018-03-28	$29.02	$29.16	$28.69	$28.97	$26.98	79,766
2018-03-27	$29.40	$29.50	$29.00	$29.01	$27.02	63,510
2018-03-26	$28.96	$29.22	$28.62	$29.18	$27.18	66,363
2018-03-23	$28.90	$28.97	$28.35	$28.44	$26.49	93,260
2018-03-22	$28.82	$29.16	$28.50	$28.87	$26.89	68,763
2018-03-21	$29.16	$29.48	$29.13	$29.28	$27.27	128,584
2018-03-20	$29.21	$29.77	$29.21	$29.58	$27.55	98,137
2018-03-19	$29.29	$29.30	$28.92	$29.08	$27.08	62,572
2018-03-16	$29.44	$29.82	$29.35	$29.43	$27.41	76,741
2018-03-15	$29.52	$29.88	$29.47	$29.81	$27.76	157,496
2018-03-14	$29.83	$29.83	$29.27	$29.54	$27.51	112,442
2018-03-13	$29.80	$29.86	$29.30	$29.34	$27.33	117,426
2018-03-12	$29.93	$29.96	$29.41	$29.50	$27.48	94,144
2018-03-09	$30.13	$30.30	$30.00	$30.22	$28.15	329,487
2018-03-08	$29.80	$29.98	$29.72	$29.89	$27.84	66,972
2018-03-07	$29.79	$29.86	$29.51	$29.75	$27.71	137,310
2018-03-06	$29.92	$29.98	$29.74	$29.76	$27.72	212,744
2018-03-05	$29.02	$29.65	$29.02	$29.51	$27.48	204,204
2018-03-02	$28.91	$29.22	$28.74	$29.21	$27.21	76,791
2018-03-01	$29.37	$29.65	$29.11	$29.37	$27.35	136,260
2018-02-28	$30.05	$30.13	$29.70	$29.80	$27.76	121,423
2018-02-27	$30.20	$30.44	$30.01	$30.03	$27.97	78,523
2018-02-26	$30.51	$30.58	$30.35	$30.50	$28.41	116,803
2018-02-23	$29.94	$30.26	$29.92	$30.26	$28.18	107,823
2018-02-22	$30.05	$30.09	$29.90	$29.92	$27.87	181,843
2018-02-21	$29.97	$30.26	$29.77	$29.77	$27.73	185,400
2018-02-20	$29.70	$30.01	$29.63	$29.67	$27.63	882,283
2018-02-16	$29.48	$29.71	$29.40	$29.59	$27.56	260,404
2018-02-15	$28.70	$29.08	$28.17	$29.06	$27.07	131,550
2018-02-14	$25.34	$26.35	$25.30	$26.29	$24.49	85,108
2018-02-13	$25.67	$25.84	$25.65	$25.76	$23.99	108,178
2018-02-12	$25.15	$25.49	$25.14	$25.49	$23.74	143,327
2018-02-09	$25.55	$25.88	$25.25	$25.53	$23.78	1,057,889
2018-02-08	$26.59	$26.59	$25.88	$25.98	$24.20	653,105
2018-02-07	$26.80	$27.14	$26.77	$26.81	$24.97	487,926
2018-02-06	$26.08	$26.90	$26.05	$26.90	$25.05	182,081
2018-02-05	$26.81	$26.97	$25.92	$25.93	$24.15	147,801
2018-02-02	$27.44	$27.44	$27.02	$27.23	$25.36	107,210
2018-02-01	$28.27	$28.54	$28.20	$28.46	$26.51	171,574
2018-01-31	$28.66	$28.85	$28.55	$28.71	$26.74	165,042
2018-01-30	$27.95	$28.03	$27.70	$27.75	$25.85	211,343
2018-01-29	$27.94	$27.99	$27.80	$27.89	$25.98	190,451
2018-01-26	$27.64	$28.20	$27.60	$28.13	$26.20	298,162
2018-01-25	$27.57	$27.58	$27.23	$27.24	$25.37	125,644
2018-01-24	$28.20	$28.20	$27.87	$28.08	$26.15	138,400
2018-01-23	$28.20	$28.31	$28.16	$28.23	$26.29	228,864
2018-01-22	$28.43	$28.61	$28.41	$28.60	$26.64	173,517
2018-01-19	$28.09	$28.46	$28.08	$28.43	$26.48	153,579
2018-01-18	$27.81	$27.89	$27.54	$27.68	$25.78	157,353
2018-01-17	$27.45	$27.63	$27.28	$27.50	$25.61	77,066
2018-01-16	$27.35	$27.50	$27.34	$27.36	$25.48	128,224
2018-01-12	$27.41	$27.53	$27.31	$27.53	$25.64	241,168
2018-01-11	$27.09	$27.21	$27.02	$27.15	$25.29	118,610
2018-01-10	$26.68	$26.98	$26.63	$26.88	$25.04	273,759
2018-01-09	$25.88	$25.95	$25.82	$25.94	$24.16	131,132
2018-01-08	$25.83	$25.95	$25.75	$25.95	$24.17	123,671
2018-01-05	$25.62	$25.81	$25.56	$25.80	$24.03	82,133
2018-01-04	$25.80	$25.93	$25.70	$25.86	$24.09	131,326
2018-01-03	$25.08	$25.37	$25.08	$25.23	$23.50	147,155
2018-01-02	$24.91	$24.95	$24.81	$24.81	$23.11	263,939
2017-12-29	$25.03	$25.07	$24.76	$24.78	$23.08	140,852
2017-12-28	$25.04	$25.10	$24.93	$25.07	$23.35	57,425
2017-12-27	$25.27	$25.38	$25.20	$25.37	$23.63	162,086
2017-12-26	$25.21	$25.21	$25.02	$25.11	$23.39	39,549
2017-12-22	$25.07	$25.13	$24.98	$25.05	$23.33	56,834
2017-12-21	$25.01	$25.22	$25.01	$25.17	$23.44	146,769
2017-12-20	$25.15	$25.23	$25.06	$25.09	$23.37	156,482
2017-12-19	$25.64	$25.65	$25.26	$25.36	$23.62	102,776
2017-12-18	$25.47	$25.57	$25.43	$25.46	$23.71	412,935
2017-12-15	$25.02	$25.10	$24.75	$24.92	$23.21	260,097
2017-12-14	$25.30	$25.45	$25.01	$25.05	$23.33	302,810
2017-12-13	$25.37	$26.25	$25.28	$26.16	$24.36	231,542
2017-12-12	$25.36	$25.58	$25.33	$25.54	$23.79	65,848
2017-12-11	$25.43	$25.47	$25.29	$25.32	$23.58	77,258
2017-12-08	$25.88	$25.90	$25.66	$25.90	$24.12	55,592
2017-12-07	$25.78	$25.98	$25.78	$25.87	$24.09	54,580
2017-12-06	$25.91	$26.18	$25.90	$26.16	$24.36	87,578
2017-12-05	$25.90	$26.15	$25.88	$26.10	$24.31	185,092
2017-12-04	$26.08	$26.13	$25.86	$25.89	$24.11	43,883
2017-12-01	$25.53	$25.74	$25.33	$25.50	$23.75	45,684
2017-11-30	$25.95	$26.05	$25.89	$25.92	$24.14	104,024
2017-11-29	$26.07	$26.07	$25.76	$25.90	$24.12	107,179
2017-11-28	$25.73	$25.83	$25.63	$25.72	$23.96	57,177
2017-11-27	$25.53	$25.67	$25.48	$25.50	$23.75	83,520
2017-11-24	$25.48	$25.61	$25.42	$25.56	$23.81	37,181
2017-11-22	$25.25	$25.29	$25.10	$25.24	$23.51	83,070
2017-11-21	$25.20	$25.27	$25.16	$25.23	$23.50	44,608
2017-11-20	$24.96	$25.04	$24.89	$24.99	$23.28	104,519
2017-11-17	$25.15	$25.15	$24.95	$24.99	$23.28	66,143
2017-11-16	$25.14	$25.20	$25.07	$25.15	$23.42	102,914
2017-11-15	$25.09	$25.31	$24.94	$25.20	$23.47	394,595
2017-11-14	$24.42	$24.60	$24.34	$24.59	$22.90	48,625
2017-11-13	$24.01	$24.28	$24.01	$24.24	$22.58	120,229
2017-11-10	$24.37	$24.45	$24.25	$24.43	$22.75	257,078
2017-11-09	$24.40	$24.55	$24.35	$24.51	$22.83	185,190
2017-11-08	$24.69	$24.81	$24.59	$24.76	$23.06	35,744
2017-11-07	$25.07	$25.14	$24.92	$24.99	$23.28	227,976
2017-11-06	$25.08	$25.18	$25.05	$25.18	$23.45	318,351
2017-11-03	$25.24	$25.40	$25.17	$25.31	$23.57	485,703
2017-11-02	$25.24	$25.30	$25.07	$25.29	$23.55	1,324,639
2017-11-01	$25.35	$25.44	$25.28	$25.38	$23.64	670,307
2017-10-31	$25.75	$25.85	$25.53	$25.67	$23.91	502,236
2017-10-30	$24.62	$24.71	$24.53	$24.67	$22.98	215,710
2017-10-27	$25.04	$25.18	$24.95	$25.07	$23.35	248,974
2017-10-26	$24.84	$25.10	$24.81	$25.04	$23.32	352,353
2017-10-25	$24.64	$24.75	$24.56	$24.74	$23.04	253,486
2017-10-24	$24.48	$24.59	$24.43	$24.46	$22.78	492,297
2017-10-23	$23.92	$23.92	$23.79	$23.83	$22.19	179,719
2017-10-20	$23.74	$23.77	$23.71	$23.76	$22.13	175,794
2017-10-19	$23.93	$23.95	$23.80	$23.90	$22.26	195,882
2017-10-18	$23.75	$23.93	$23.74	$23.92	$22.28	202,394
2017-10-17	$23.49	$23.83	$23.38	$23.78	$22.15	449,518
2017-10-16	$22.72	$22.77	$22.70	$22.75	$21.19	119,537
2017-10-13	$22.86	$22.91	$22.76	$22.82	$21.25	519,817
2017-10-12	$23.06	$23.15	$23.04	$23.11	$21.52	210,969
2017-10-11	$22.99	$23.07	$22.95	$23.05	$21.47	89,141
2017-10-10	$23.17	$23.29	$23.10	$23.26	$21.66	89,826
2017-10-09	$23.24	$23.31	$23.19	$23.21	$21.62	132,208
2017-10-06	$23.85	$23.96	$23.53	$23.62	$22.00	458,818
2017-10-05	$23.86	$23.98	$23.85	$23.97	$22.33	740,640
2017-10-04	$23.99	$24.13	$23.93	$24.11	$22.46	138,871
2017-10-03	$23.84	$24.01	$23.84	$23.96	$22.32	157,378
2017-10-02	$23.57	$23.68	$23.57	$23.61	$21.99	399,067
2017-09-29	$23.54	$23.75	$23.53	$23.69	$22.06	102,368
2017-09-28	$23.56	$23.59	$23.52	$23.54	$21.92	266,568
2017-09-27	$23.29	$23.69	$23.27	$23.68	$22.05	548,248
2017-09-26	$23.01	$23.22	$23.01	$23.11	$21.52	1,021,856
2017-09-25	$23.11	$23.15	$22.92	$23.02	$21.44	79,254
2017-09-22	$23.10	$23.15	$23.05	$23.06	$21.48	48,732
2017-09-21	$22.95	$23.20	$22.93	$23.07	$21.49	545,242
2017-09-20	$22.16	$22.33	$22.16	$22.29	$20.76	270,372
2017-09-19	$22.06	$22.20	$22.06	$22.20	$20.68	93,328
2017-09-18	$21.73	$21.98	$21.72	$21.90	$20.40	2,837,167
2017-09-15	$21.35	$21.50	$21.33	$21.44	$19.97	39,391
2017-09-14	$21.09	$21.14	$21.06	$21.14	$19.69	32,592
2017-09-13	$21.03	$21.08	$20.96	$21.04	$19.60	77,529
2017-09-12	$21.14	$21.18	$21.03	$21.10	$19.65	174,446
2017-09-11	$21.28	$21.29	$21.14	$21.20	$19.75	35,431
2017-09-08	$21.07	$21.20	$21.07	$21.12	$19.67	49,386
2017-09-07	$21.25	$21.26	$21.07	$21.17	$19.72	47,312
2017-09-06	$21.25	$21.33	$21.11	$21.30	$19.84	43,165
2017-09-05	$21.11	$21.22	$21.02	$21.09	$19.64	70,885
2017-09-01	$21.32	$21.33	$21.10	$21.15	$19.70	64,131
2017-08-31	$20.94	$21.08	$20.91	$21.07	$19.62	224,804
2017-08-30	$20.64	$20.81	$20.64	$20.80	$19.37	36,886
2017-08-29	$20.57	$20.67	$20.54	$20.63	$19.21	34,114
2017-08-28	$20.98	$21.01	$20.94	$20.94	$19.50	41,446
2017-08-25	$21.01	$21.13	$20.98	$21.07	$19.62	36,666
2017-08-24	$20.80	$20.82	$20.69	$20.69	$19.27	50,561
2017-08-23	$20.91	$20.93	$20.83	$20.89	$19.46	56,123
2017-08-22	$20.90	$20.94	$20.89	$20.90	$19.47	45,721
2017-08-21	$20.85	$20.90	$20.71	$20.89	$19.46	73,542
2017-08-18	$20.99	$20.99	$20.81	$20.90	$19.47	142,480
2017-08-17	$21.14	$21.19	$20.99	$20.99	$19.55	131,179
2017-08-16	$21.45	$21.47	$21.25	$21.35	$19.88	64,647
2017-08-15	$21.19	$21.25	$21.10	$21.19	$19.74	59,917
2017-08-14	$21.01	$21.14	$20.98	$21.04	$19.60	82,365
2017-08-11	$20.86	$20.93	$20.75	$20.85	$19.42	33,087
2017-08-10	$20.83	$20.87	$20.70	$20.81	$19.38	48,164
2017-08-09	$20.87	$20.99	$20.82	$20.96	$19.52	67,754
2017-08-08	$21.13	$21.24	$21.02	$21.06	$19.61	35,174
2017-08-07	$21.31	$21.33	$21.24	$21.30	$19.84	39,380
2017-08-04	$21.21	$21.56	$21.21	$21.50	$20.02	46,084
2017-08-03	$21.23	$21.23	$21.13	$21.17	$19.72	70,527
2017-08-02	$21.15	$21.15	$20.96	$21.06	$19.61	35,586
2017-08-01	$21.17	$21.27	$21.12	$21.21	$19.75	48,284
2017-07-31	$21.04	$21.05	$20.72	$20.85	$19.42	116,023
2017-07-28	$21.32	$21.32	$21.16	$21.20	$19.75	45,666
2017-07-27	$21.13	$21.14	$20.88	$20.96	$19.52	78,114
2017-07-26	$21.23	$21.76	$21.21	$21.71	$20.22	300,863
2017-07-25	$21.30	$21.30	$21.11	$21.12	$19.67	71,878
2017-07-24	$20.89	$20.93	$20.80	$20.89	$19.46	49,017
2017-07-21	$20.88	$20.89	$20.68	$20.89	$19.46	46,533
2017-07-20	$21.18	$21.18	$20.94	$20.97	$19.53	31,045
2017-07-19	$20.99	$21.20	$20.97	$21.19	$19.74	41,321
2017-07-18	$20.95	$21.02	$20.87	$20.95	$19.51	58,536
2017-07-17	$21.19	$21.25	$21.05	$21.06	$19.61	32,359
2017-07-14	$21.20	$21.40	$21.12	$21.40	$19.93	36,375
2017-07-13	$21.29	$21.38	$21.25	$21.38	$19.91	126,140
2017-07-12	$21.14	$21.31	$21.13	$21.28	$19.82	146,090
2017-07-11	$21.20	$21.42	$21.20	$21.38	$19.91	73,889
2017-07-10	$21.12	$21.23	$21.10	$21.22	$19.76	41,542
2017-07-07	$21.14	$21.18	$21.03	$21.17	$19.72	53,518
2017-07-06	$20.98	$21.15	$20.96	$21.08	$19.63	43,716
2017-07-05	$20.80	$20.98	$20.80	$20.98	$19.54	45,829
2017-07-03	$20.71	$20.78	$20.66	$20.68	$19.26	53,069
2017-06-30	$20.65	$20.69	$20.50	$20.67	$19.25	48,884
2017-06-29	$20.58	$20.60	$20.40	$20.56	$19.15	82,783
2017-06-28	$20.89	$21.00	$20.86	$20.98	$19.54	88,545
2017-06-27	$20.98	$21.06	$20.90	$20.95	$19.51	231,500
2017-06-26	$21.32	$21.35	$21.17	$21.20	$19.75	56,400
2017-06-23	$20.97	$21.16	$20.95	$21.10	$19.65	100,700
2017-06-22	$20.82	$20.88	$20.76	$20.80	$19.37	158,200
2017-06-21	$20.90	$21.01	$20.85	$20.87	$19.44	1,477,462
2017-06-20	$21.24	$21.28	$21.01	$21.04	$19.60	3,992,900
2017-06-19	$21.31	$21.45	$21.21	$21.24	$19.78	192,753
2017-06-16	$20.65	$20.93	$20.65	$20.92	$19.48	615,905
2017-06-15	$20.46	$20.48	$20.32	$20.35	$18.95	108,859
2017-06-14	$21.19	$21.19	$20.97	$21.04	$19.60	86,142
2017-06-13	$20.86	$20.96	$20.83	$20.96	$19.52	40,636
2017-06-12	$20.84	$20.84	$20.71	$20.74	$19.32	56,249
2017-06-09	$20.87	$21.05	$20.87	$20.96	$19.52	65,860
2017-06-08	$20.51	$20.73	$20.47	$20.69	$19.27	47,320
2017-06-07	$20.75	$20.79	$20.61	$20.72	$19.30	116,440
2017-06-06	$20.92	$21.05	$20.92	$21.02	$19.58	86,893
2017-06-05	$21.11	$21.16	$20.94	$20.97	$19.53	65,273
2017-06-02	$21.22	$21.35	$21.15	$21.34	$19.88	64,051
2017-06-01	$20.99	$21.15	$20.92	$21.15	$19.70	63,094
2017-05-31	$20.65	$20.74	$20.49	$20.55	$19.14	59,342
2017-05-30	$20.38	$20.50	$20.38	$20.47	$19.07	68,457
2017-05-26	$20.48	$20.63	$20.46	$20.63	$19.21	53,468
2017-05-25	$20.41	$20.48	$20.40	$20.44	$19.04	52,376
2017-05-24	$20.20	$20.31	$20.17	$20.29	$18.90	129,336
2017-05-23	$20.37	$20.38	$20.21	$20.25	$18.86	41,700
2017-05-22	$20.48	$20.49	$20.33	$20.38	$18.98	67,066
2017-05-19	$20.45	$20.67	$20.45	$20.61	$19.20	161,300
2017-05-18	$20.20	$20.38	$20.20	$20.34	$18.94	59,844
2017-05-17	$20.32	$20.32	$20.09	$20.14	$18.76	185,412
2017-05-16	$20.52	$20.54	$20.42	$20.53	$19.12	58,798
2017-05-15	$20.39	$20.42	$20.34	$20.35	$18.95	64,323
2017-05-12	$20.29	$20.37	$20.20	$20.32	$18.93	59,559
2017-05-11	$20.13	$20.13	$19.94	$20.09	$18.71	82,556
2017-05-10	$20.46	$20.48	$20.36	$20.47	$19.07	145,572
2017-05-09	$20.51	$20.56	$20.39	$20.42	$19.02	110,814
2017-05-08	$20.60	$20.62	$20.51	$20.53	$19.12	494,314
2017-05-05	$20.68	$20.86	$20.50	$20.84	$19.41	1,322,028
2017-05-04	$20.40	$20.58	$20.25	$20.56	$19.15	776,249
2017-05-03	$20.16	$20.20	$20.05	$20.11	$18.73	83,320
2017-05-02	$20.36	$20.38	$20.28	$20.35	$18.95	242,198
2017-05-01	$20.14	$20.34	$20.14	$20.25	$18.86	45,881
2017-04-28	$20.17	$20.23	$20.13	$20.17	$18.79	52,223
2017-04-27	$20.22	$20.54	$20.17	$20.35	$18.95	74,443
2017-04-26	$19.98	$20.22	$19.97	$20.06	$18.68	107,844
2017-04-25	$20.00	$20.25	$19.99	$20.22	$18.83	175,588
2017-04-24	$20.07	$20.09	$19.93	$20.02	$18.65	184,874
2017-04-21	$19.20	$19.20	$19.06	$19.18	$17.52	81,687
2017-04-20	$18.96	$19.45	$18.95	$19.33	$17.66	87,733
2017-04-19	$18.61	$18.74	$18.61	$18.66	$17.05	133,802
2017-04-18	$18.55	$18.70	$18.48	$18.64	$17.03	55,264
2017-04-17	$18.54	$18.75	$18.54	$18.71	$17.09	130,442
2017-04-13	$18.63	$18.76	$18.49	$18.61	$17.00	84,580
2017-04-12	$19.02	$19.02	$18.68	$18.76	$17.14	199,386
2017-04-11	$18.84	$19.15	$18.84	$19.09	$17.19	327,507
2017-04-10	$18.87	$18.90	$18.78	$18.87	$16.99	190,787
2017-04-07	$19.04	$19.23	$19.04	$19.15	$17.25	115,881
2017-04-06	$19.16	$19.28	$19.12	$19.20	$17.29	106,910
2017-04-05	$19.12	$19.16	$18.95	$18.98	$17.09	82,894
2017-04-04	$18.98	$19.14	$18.97	$19.12	$17.22	73,696
2017-04-03	$19.08	$19.08	$18.92	$19.04	$17.15	67,300
2017-03-31	$19.01	$19.07	$18.97	$19.05	$17.16	50,400
2017-03-30	$19.23	$19.23	$19.07	$19.10	$17.20	58,800
2017-03-29	$19.18	$19.25	$19.15	$19.22	$17.31	95,800
2017-03-28	$19.00	$19.18	$18.97	$19.10	$17.20	54,500
2017-03-27	$18.73	$18.86	$18.71	$18.82	$16.95	76,400
2017-03-24	$18.82	$18.93	$18.81	$18.92	$17.04	71,600
2017-03-23	$18.62	$18.82	$18.61	$18.76	$16.90	91,100
2017-03-22	$18.60	$18.70	$18.52	$18.55	$16.71	110,700
2017-03-21	$19.12	$19.15	$18.70	$18.73	$16.87	70,900
2017-03-20	$18.94	$18.98	$18.75	$18.93	$17.05	107,800
2017-03-17	$18.73	$18.80	$18.65	$18.74	$16.88	65,200
2017-03-16	$18.79	$18.93	$18.40	$18.61	$16.76	207,900
2017-03-15	$18.60	$18.91	$18.55	$18.90	$17.02	89,300
2017-03-14	$18.64	$18.65	$18.55	$18.64	$16.79	57,600
2017-03-13	$18.65	$18.66	$18.61	$18.64	$16.79	63,000
2017-03-10	$18.66	$18.76	$18.64	$18.70	$16.84	57,100
2017-03-09	$18.48	$18.58	$18.42	$18.51	$16.67	73,100
2017-03-08	$18.55	$18.61	$18.50	$18.50	$16.66	126,100
2017-03-07	$18.57	$18.58	$18.45	$18.52	$16.68	74,000
2017-03-06	$18.80	$18.83	$18.68	$18.82	$16.95	82,500
2017-03-03	$18.76	$18.89	$18.71	$18.88	$17.00	83,200
2017-03-02	$18.70	$18.80	$18.69	$18.77	$16.90	89,000
2017-03-01	$18.66	$18.80	$18.66	$18.75	$16.89	90,500
2017-02-28	$18.28	$18.40	$18.26	$18.30	$16.48	4,065,700
2017-02-27	$18.09	$18.14	$18.00	$18.05	$16.26	453,100
2017-02-24	$18.05	$18.08	$17.98	$18.02	$16.23	1,863,800
2017-02-23	$18.20	$18.24	$18.15	$18.19	$16.38	116,400
2017-02-22	$17.38	$17.63	$17.34	$17.59	$15.84	179,200
2017-02-21	$17.56	$17.74	$17.55	$17.74	$15.98	230,600
2017-02-17	$17.22	$17.37	$17.18	$17.34	$15.62	79,400
2017-02-16	$17.51	$17.56	$17.46	$17.53	$15.79	77,700
2017-02-15	$17.50	$17.57	$17.49	$17.52	$15.78	66,600
2017-02-14	$17.43	$17.49	$17.39	$17.48	$15.74	67,200
2017-02-13	$17.43	$17.48	$17.38	$17.44	$15.71	76,400
2017-02-10	$17.05	$17.12	$17.01	$17.11	$15.41	59,800
2017-02-09	$16.87	$17.06	$16.83	$17.05	$15.36	57,400
2017-02-08	$16.76	$16.79	$16.68	$16.77	$15.10	72,600
2017-02-07	$16.89	$16.89	$16.73	$16.77	$15.10	1,052,000
2017-02-06	$16.92	$16.93	$16.86	$16.91	$15.23	129,400
2017-02-03	$16.96	$16.99	$16.90	$16.93	$15.25	74,200
2017-02-02	$17.01	$17.02	$16.86	$16.87	$15.19	126,400
2017-02-01	$16.94	$16.99	$16.87	$16.95	$15.27	60,356
2017-01-31	$17.08	$17.08	$16.89	$16.95	$15.27	190,209
2017-01-30	$16.99	$16.99	$16.84	$16.88	$15.20	152,697
2017-01-27	$17.26	$17.30	$17.19	$17.29	$15.57	122,439
2017-01-26	$17.19	$17.30	$17.19	$17.26	$15.54	74,610
2017-01-25	$17.61	$17.61	$17.44	$17.51	$15.77	95,017
2017-01-24	$17.55	$17.65	$17.52	$17.65	$15.90	112,008
2017-01-23	$17.45	$17.55	$17.43	$17.54	$15.80	76,026
2017-01-20	$17.46	$17.50	$17.35	$17.40	$15.67	65,768
2017-01-19	$17.40	$17.42	$17.27	$17.35	$15.62	391,266
2017-01-18	$17.21	$17.28	$17.16	$17.21	$15.50	65,900
2017-01-17	$17.45	$17.50	$17.42	$17.44	$15.70	110,572
2017-01-13	$17.27	$17.38	$17.25	$17.34	$15.62	91,406
2017-01-12	$17.22	$17.24	$17.16	$17.22	$15.51	113,628
2017-01-11	$17.01	$17.29	$16.99	$17.27	$15.55	89,442
2017-01-10	$17.30	$17.35	$17.11	$17.13	$15.43	147,905
2017-01-09	$16.94	$17.21	$16.94	$17.17	$15.46	132,982
2017-01-06	$17.13	$17.20	$17.05	$17.08	$15.38	121,506
2017-01-05	$16.97	$17.15	$16.95	$17.09	$15.39	121,957
2017-01-04	$16.43	$16.80	$16.40	$16.72	$15.06	168,817
2017-01-03	$16.48	$16.56	$16.42	$16.52	$14.88	113,730
2016-12-30	$16.47	$16.54	$16.39	$16.42	$14.79	125,750
2016-12-29	$16.17	$16.33	$16.15	$16.32	$14.70	56,192
2016-12-28	$16.26	$16.30	$16.15	$16.22	$14.61	64,143
2016-12-27	$16.38	$16.44	$16.38	$16.41	$14.78	74,738
2016-12-23	$16.37	$16.47	$16.33	$16.43	$14.79	200,271
2016-12-22	$16.39	$16.39	$16.30	$16.33	$14.71	249,729
2016-12-21	$16.35	$16.44	$16.34	$16.36	$14.73	117,792
2016-12-20	$16.31	$16.63	$16.29	$16.52	$14.88	192,859
2016-12-19	$16.40	$16.52	$16.37	$16.38	$14.75	88,702
2016-12-16	$16.71	$16.83	$16.68	$16.71	$15.04	80,043
2016-12-15	$16.61	$16.68	$16.58	$16.61	$14.95	130,254
2016-12-14	$16.50	$16.60	$16.32	$16.33	$14.71	152,151
2016-12-13	$16.47	$16.68	$16.47	$16.59	$14.94	105,330
2016-12-12	$16.00	$16.04	$15.89	$15.99	$14.40	108,171
2016-12-09	$15.56	$15.74	$15.56	$15.72	$14.15	80,612
2016-12-08	$15.73	$15.77	$15.65	$15.68	$14.12	140,421
2016-12-07	$15.68	$15.90	$15.64	$15.86	$14.28	78,995
2016-12-06	$15.81	$15.98	$15.81	$15.94	$14.36	121,812
2016-12-05	$15.94	$16.12	$15.90	$16.10	$14.50	577,747
2016-12-02	$15.64	$15.77	$15.57	$15.64	$14.09	279,647
2016-12-01	$15.92	$15.96	$15.86	$15.90	$14.32	109,151
2016-11-30	$15.95	$16.03	$15.85	$15.93	$14.35	189,926
2016-11-29	$15.92	$16.11	$15.92	$16.04	$14.45	401,343
2016-11-28	$15.83	$15.89	$15.82	$15.84	$14.27	84,411
2016-11-25	$15.91	$16.00	$15.88	$15.92	$14.34	155,314
2016-11-23	$15.52	$15.81	$15.51	$15.74	$14.18	229,834
2016-11-22	$15.42	$15.54	$15.37	$15.53	$13.99	130,646
2016-11-21	$15.09	$15.32	$15.09	$15.29	$13.77	135,521
2016-11-18	$14.59	$14.64	$14.50	$14.57	$13.12	182,236
2016-11-17	$14.66	$14.78	$14.66	$14.77	$13.30	262,113
2016-11-16	$14.72	$14.76	$14.54	$14.63	$13.18	285,695
2016-11-15	$15.03	$15.18	$14.92	$15.18	$13.67	145,152
2016-11-14	$14.89	$15.19	$14.89	$15.08	$13.58	649,731
2016-11-11	$14.98	$14.98	$14.74	$14.85	$13.37	227,779
2016-11-10	$15.17	$15.27	$14.92	$15.07	$13.57	112,527
2016-11-09	$14.53	$14.84	$14.49	$14.68	$13.22	712,056
2016-11-08	$14.36	$14.61	$14.34	$14.61	$13.16	203,252
2016-11-07	$14.58	$14.68	$14.57	$14.66	$13.20	226,828
2016-11-04	$14.18	$14.42	$14.13	$14.27	$12.85	1,393,421
2016-11-03	$14.52	$14.52	$14.40	$14.44	$13.00	613,010
2016-11-02	$14.60	$14.64	$14.54	$14.60	$13.15	1,537,405
2016-11-01	$14.77	$14.82	$14.60	$14.66	$13.20	596,406
2016-10-31	$14.75	$14.85	$14.69	$14.83	$13.36	124,926
2016-10-28	$14.99	$15.04	$14.90	$14.98	$13.49	302,121
2016-10-27	$14.96	$15.09	$14.96	$15.07	$13.57	340,540
2016-10-26	$15.04	$15.09	$14.88	$15.02	$13.53	881,803
2016-10-25	$14.51	$14.54	$14.36	$14.52	$13.08	781,090
2016-10-24	$14.83	$14.92	$14.82	$14.85	$13.37	62,931
2016-10-21	$14.61	$14.73	$14.60	$14.72	$13.25	42,134
2016-10-20	$14.82	$14.87	$14.73	$14.84	$13.36	124,505
2016-10-19	$14.77	$14.90	$14.77	$14.86	$13.38	143,918
2016-10-18	$14.66	$14.78	$14.62	$14.72	$13.26	2,921,111
2016-10-17	$14.47	$14.54	$14.45	$14.47	$13.03	88,114
2016-10-14	$14.40	$14.51	$14.40	$14.46	$13.02	2,842,216
2016-10-13	$14.25	$14.55	$14.24	$14.48	$13.04	1,590,571
2016-10-12	$14.35	$14.53	$14.33	$14.47	$13.03	292,026
2016-10-11	$14.71	$14.72	$14.53	$14.58	$13.13	541,763
2016-10-10	$15.05	$15.12	$14.97	$15.07	$13.57	236,441
2016-10-07	$15.05	$15.05	$14.82	$14.88	$13.40	140,129
2016-10-06	$15.29	$15.36	$15.12	$15.17	$13.66	67,240
2016-10-05	$15.27	$15.39	$15.27	$15.34	$13.82	66,663
2016-10-04	$15.24	$15.28	$15.08	$15.14	$13.64	59,585
2016-10-03	$15.00	$15.04	$14.96	$14.99	$13.50	19,391
2016-09-30	$14.88	$15.11	$14.88	$15.10	$13.60	30,784
2016-09-29	$14.82	$14.95	$14.66	$14.82	$13.35	16,968
2016-09-28	$14.83	$14.83	$14.68	$14.81	$13.34	26,583
2016-09-27	$14.45	$14.67	$14.45	$14.63	$13.17	48,779
2016-09-26	$14.74	$14.79	$14.67	$14.71	$13.24	27,903
2016-09-23	$15.02	$15.07	$15.01	$15.07	$13.57	13,921
2016-09-22	$15.15	$15.20	$14.94	$15.01	$13.51	32,032
2016-09-21	$14.64	$14.80	$14.61	$14.80	$13.33	164,274
2016-09-20	$14.71	$14.75	$14.55	$14.64	$13.19	26,666
2016-09-19	$14.60	$14.74	$14.58	$14.65	$13.19	15,351
2016-09-16	$14.60	$14.65	$14.54	$14.64	$13.19	56,237
2016-09-15	$14.70	$14.89	$14.61	$14.81	$13.33	39,342
2016-09-14	$14.82	$14.91	$14.80	$14.84	$13.36	21,734
2016-09-13	$15.20	$15.25	$14.98	$15.04	$13.55	87,961
2016-09-12	$15.08	$15.43	$15.05	$15.43	$13.90	47,984
2016-09-09	$15.60	$15.60	$15.42	$15.43	$13.90	37,333
2016-09-08	$15.51	$15.60	$15.50	$15.55	$14.00	100,929
2016-09-07	$15.31	$15.34	$15.25	$15.31	$13.79	55,110
2016-09-06	$15.18	$15.30	$15.15	$15.27	$13.75	51,633
2016-09-02	$14.75	$14.87	$14.70	$14.87	$13.39	58,640
2016-09-01	$14.57	$14.61	$14.41	$14.53	$13.09	23,443
2016-08-31	$14.63	$14.65	$14.48	$14.52	$13.07	22,088
2016-08-30	$14.37	$14.37	$14.24	$14.31	$12.89	19,373
2016-08-29	$14.16	$14.34	$14.16	$14.29	$12.87	19,381
2016-08-26	$14.33	$14.45	$14.06	$14.11	$12.71	23,800
2016-08-25	$14.15	$14.22	$14.11	$14.15	$12.74	49,628
2016-08-24	$14.35	$14.42	$14.31	$14.33	$12.91	36,784
2016-08-23	$14.36	$14.39	$14.21	$14.25	$12.83	69,818
2016-08-22	$14.01	$14.15	$13.99	$14.14	$12.74	38,383
2016-08-19	$14.04	$14.11	$14.02	$14.09	$12.69	23,595
2016-08-18	$14.05	$14.12	$14.04	$14.11	$12.71	93,023
2016-08-17	$14.30	$14.36	$14.21	$14.35	$12.92	82,850
2016-08-16	$14.44	$14.50	$14.42	$14.43	$13.00	38,215
2016-08-15	$14.55	$14.62	$14.51	$14.51	$13.07	42,015
2016-08-12	$14.49	$14.52	$14.43	$14.43	$13.00	24,002
2016-08-11	$14.34	$14.44	$14.34	$14.38	$12.95	101,438
2016-08-10	$14.28	$14.29	$14.23	$14.23	$12.82	26,502
2016-08-09	$14.08	$14.16	$14.05	$14.07	$12.67	90,297
2016-08-08	$13.94	$13.95	$13.86	$13.86	$12.48	82,630
2016-08-05	$13.99	$14.11	$13.99	$14.07	$12.67	46,897
2016-08-04	$14.06	$14.08	$13.97	$14.05	$12.65	106,903
2016-08-03	$14.03	$14.11	$13.97	$14.04	$12.64	1,894,877
2016-08-02	$14.42	$14.42	$14.29	$14.34	$12.91	49,566
2016-08-01	$14.50	$14.54	$14.40	$14.43	$12.99	130,713
2016-07-29	$14.71	$14.71	$14.58	$14.61	$13.16	337,640
2016-07-28	$14.85	$14.92	$14.69	$14.84	$13.37	451,742
2016-07-27	$14.88	$14.92	$14.67	$14.86	$13.38	114,124
2016-07-26	$14.05	$14.17	$14.05	$14.15	$12.74	67,959
2016-07-25	$13.96	$14.00	$13.87	$13.94	$12.55	87,113
2016-07-22	$14.03	$14.13	$14.00	$14.13	$12.73	211,592
2016-07-21	$14.29	$14.37	$14.20	$14.25	$12.83	38,985
2016-07-20	$14.49	$14.50	$14.44	$14.46	$13.02	48,399
2016-07-19	$14.31	$14.37	$14.27	$14.30	$12.88	120,053
2016-07-18	$14.40	$14.47	$14.33	$14.33	$12.91	115,774
2016-07-15	$14.57	$14.61	$14.43	$14.52	$13.08	23,310
2016-07-14	$14.67	$14.84	$14.67	$14.78	$13.31	64,246
2016-07-13	$14.70	$14.80	$14.64	$14.70	$13.24	114,689
2016-07-12	$14.53	$14.54	$14.33	$14.34	$12.91	127,346
2016-07-11	$13.81	$13.88	$13.78	$13.79	$12.42	44,452
2016-07-08	$13.50	$13.53	$13.44	$13.49	$12.15	49,477
2016-07-07	$13.53	$13.62	$13.38	$13.49	$12.15	82,150
2016-07-06	$13.45	$13.51	$13.25	$13.51	$12.16	129,969
2016-07-05	$13.85	$13.85	$13.65	$13.70	$12.33	42,391
2016-07-01	$14.34	$14.41	$14.17	$14.21	$12.80	93,202
2016-06-30	$14.39	$14.51	$14.29	$14.42	$12.99	143,112
2016-06-29	$14.29	$14.41	$14.24	$14.34	$12.91	220,882
2016-06-28	$14.17	$14.24	$14.01	$14.11	$12.71	87,990
2016-06-27	$13.90	$13.91	$13.56	$13.84	$12.46	136,368
2016-06-24	$14.42	$14.79	$14.18	$14.20	$12.79	218,198
2016-06-23	$15.67	$15.90	$15.55	$15.90	$14.32	156,413
2016-06-22	$15.37	$15.44	$15.28	$15.29	$13.77	115,647
2016-06-21	$15.21	$15.37	$15.12	$15.25	$13.73	298,135
2016-06-20	$15.04	$15.07	$14.75	$14.90	$13.42	445,240
2016-06-17	$14.16	$14.42	$14.16	$14.38	$12.95	49,535
2016-06-16	$14.04	$14.37	$13.94	$14.37	$12.94	54,468
2016-06-15	$14.52	$14.63	$14.43	$14.45	$13.01	242,887
2016-06-14	$14.33	$14.39	$14.20	$14.31	$12.89	104,966
2016-06-13	$14.39	$14.50	$14.29	$14.31	$12.89	53,419
2016-06-10	$14.85	$14.86	$14.63	$14.70	$13.24	907,773
2016-06-09	$15.06	$15.14	$15.01	$15.02	$13.53	12,208
2016-06-08	$15.19	$15.37	$15.14	$15.22	$13.71	66,480
2016-06-07	$15.20	$15.24	$15.08	$15.08	$13.58	108,170
2016-06-06	$15.03	$15.08	$14.95	$15.06	$13.56	57,290
2016-06-03	$14.99	$15.12	$14.94	$15.11	$13.61	36,361
2016-06-02	$15.41	$15.42	$15.34	$15.39	$13.86	41,465
2016-06-01	$15.54	$15.65	$15.54	$15.64	$14.08	53,057
2016-05-31	$15.67	$15.69	$15.48	$15.48	$13.94	34,750
2016-05-27	$15.55	$15.56	$15.48	$15.55	$14.00	20,959
2016-05-26	$15.65	$15.65	$15.55	$15.60	$14.05	325,922
2016-05-25	$15.59	$15.63	$15.57	$15.57	$14.02	20,552
2016-05-24	$15.50	$15.65	$15.49	$15.60	$14.05	51,000
2016-05-23	$15.09	$15.24	$15.09	$15.19	$13.68	21,785
2016-05-20	$15.13	$15.24	$15.13	$15.17	$13.66	38,608
2016-05-19	$14.97	$14.98	$14.87	$14.94	$13.46	37,736
2016-05-18	$14.89	$15.04	$14.82	$14.90	$13.42	86,497
2016-05-17	$15.35	$15.36	$15.21	$15.21	$13.70	70,268
2016-05-16	$15.33	$15.57	$15.33	$15.56	$14.01	31,907
2016-05-13	$15.58	$15.60	$15.40	$15.45	$13.91	12,354
2016-05-12	$15.94	$15.94	$15.68	$15.70	$14.14	22,138
2016-05-11	$15.76	$15.88	$15.73	$15.83	$14.26	601,393
2016-05-10	$15.69	$15.76	$15.67	$15.76	$13.88	108,962
2016-05-09	$15.48	$15.51	$15.41	$15.43	$13.59	25,694
2016-05-06	$15.37	$15.48	$15.29	$15.38	$13.54	87,639
2016-05-05	$15.24	$15.36	$15.22	$15.33	$13.50	23,233
2016-05-04	$15.27	$15.32	$15.15	$15.20	$13.38	202,064
2016-05-03	$15.40	$15.46	$15.33	$15.39	$13.55	77,300
2016-05-02	$15.48	$15.64	$15.48	$15.61	$13.75	126,256
2016-04-29	$15.46	$15.46	$15.21	$15.37	$13.53	104,375
2016-04-28	$15.26	$15.60	$15.20	$15.50	$13.65	263,921
2016-04-27	$16.01	$16.26	$16.00	$16.23	$14.29	36,928
2016-04-26	$16.46	$16.55	$16.42	$16.45	$14.16	91,190
2016-04-25	$16.31	$16.54	$16.27	$16.47	$14.18	32,470
2016-04-22	$16.36	$16.42	$16.25	$16.38	$14.10	41,022
2016-04-21	$16.21	$16.41	$16.19	$16.41	$14.13	22,113
2016-04-20	$16.34	$16.34	$16.16	$16.20	$13.95	75,274
2016-04-19	$16.33	$16.48	$16.18	$16.29	$14.03	47,942
2016-04-18	$15.99	$16.10	$15.97	$16.05	$13.82	54,158
2016-04-15	$16.02	$16.05	$15.88	$15.90	$13.69	44,096
2016-04-14	$16.02	$16.02	$15.90	$15.92	$13.71	331,168
2016-04-13	$16.07	$16.25	$16.05	$16.20	$13.95	148,025
2016-04-12	$15.82	$15.97	$15.74	$15.91	$13.70	156,623
2016-04-11	$16.19	$16.23	$15.98	$16.00	$13.78	18,590
2016-04-08	$16.38	$16.49	$16.27	$16.27	$14.01	164,843
2016-04-07	$16.07	$16.15	$15.98	$16.06	$13.83	67,246
2016-04-06	$15.94	$16.17	$15.83	$16.16	$13.91	102,349
2016-04-05	$15.95	$16.06	$15.89	$15.95	$13.73	36,986
2016-04-04	$16.24	$16.34	$16.21	$16.25	$13.99	38,756
2016-04-01	$15.90	$16.28	$15.80	$16.21	$13.96	50,175
2016-03-31	$16.60	$16.63	$16.50	$16.55	$14.25	164,380
2016-03-30	$16.99	$17.09	$16.90	$16.90	$14.55	114,257
2016-03-29	$16.70	$17.02	$16.67	$16.97	$14.61	263,226
2016-03-28	$16.79	$16.87	$16.70	$16.75	$14.42	35,911
2016-03-24	$16.52	$16.74	$16.52	$16.70	$14.38	701,678
2016-03-23	$17.11	$17.12	$16.94	$17.01	$14.64	335,176
2016-03-22	$17.05	$17.22	$17.00	$17.12	$14.74	36,279
2016-03-21	$17.00	$17.09	$17.00	$17.09	$14.71	28,519
2016-03-18	$16.89	$17.20	$16.89	$17.11	$14.73	51,130
2016-03-17	$16.69	$16.85	$16.59	$16.75	$14.42	30,600
2016-03-16	$16.70	$16.97	$16.66	$16.97	$14.61	51,117
2016-03-15	$16.57	$16.75	$16.52	$16.74	$14.41	24,478
2016-03-14	$16.74	$16.76	$16.67	$16.69	$14.37	41,664
2016-03-11	$16.68	$16.75	$16.55	$16.70	$14.38	265,360
2016-03-10	$16.86	$16.91	$16.08	$16.24	$13.98	118,741
2016-03-09	$16.68	$16.68	$16.55	$16.56	$14.26	68,859
2016-03-08	$16.70	$16.73	$16.56	$16.64	$14.32	434,160
2016-03-07	$16.72	$16.92	$16.71	$16.92	$14.57	74,438
2016-03-04	$16.88	$17.10	$16.86	$16.91	$14.56	77,178
2016-03-03	$16.49	$16.71	$16.47	$16.71	$14.39	53,860
2016-03-02	$16.29	$16.44	$16.26	$16.44	$14.15	32,447
2016-03-01	$16.33	$16.59	$16.30	$16.57	$14.26	52,315
2016-02-29	$15.99	$16.28	$15.99	$16.07	$13.84	67,655
2016-02-26	$15.85	$15.86	$15.57	$15.58	$13.41	26,036
2016-02-25	$15.77	$15.89	$15.74	$15.82	$13.62	124,623
2016-02-24	$14.84	$15.34	$14.74	$15.27	$13.15	36,979
2016-02-23	$15.36	$15.42	$15.16	$15.21	$13.10	107,279
2016-02-22	$15.35	$15.47	$15.35	$15.38	$13.24	34,234
2016-02-19	$15.22	$15.37	$15.16	$15.37	$13.23	28,266
2016-02-18	$15.50	$15.57	$15.37	$15.40	$13.26	57,510
2016-02-17	$15.21	$15.35	$15.21	$15.30	$13.17	70,624
2016-02-16	$15.04	$15.07	$14.87	$15.07	$12.97	36,267
2016-02-12	$14.32	$14.41	$14.25	$14.38	$12.38	50,061
2016-02-11	$14.35	$14.45	$14.12	$14.20	$12.23	53,420
2016-02-10	$14.65	$14.76	$14.53	$14.63	$12.60	43,128
2016-02-09	$14.18	$14.50	$14.18	$14.33	$12.34	57,371
2016-02-08	$14.21	$14.39	$14.12	$14.39	$12.39	55,746
2016-02-05	$15.18	$15.18	$14.92	$15.01	$12.92	65,433
2016-02-04	$14.76	$15.10	$14.75	$14.98	$12.90	42,388
2016-02-03	$14.97	$15.11	$14.66	$15.10	$13.00	60,464
2016-02-02	$15.25	$15.25	$14.87	$14.92	$12.85	139,166
2016-02-01	$15.58	$15.79	$15.49	$15.72	$13.53	55,784
2016-01-29	$15.41	$15.70	$15.41	$15.70	$13.52	215,820
2016-01-28	$15.10	$15.29	$14.78	$15.11	$13.01	48,270
2016-01-27	$15.17	$15.17	$14.82	$14.92	$12.85	46,308
2016-01-26	$15.40	$15.59	$15.39	$15.59	$13.42	79,662
2016-01-25	$15.51	$15.57	$15.40	$15.40	$13.26	69,497
2016-01-22	$15.46	$15.60	$15.28	$15.45	$13.30	64,820
2016-01-21	$14.82	$15.12	$14.80	$15.01	$12.92	145,615
2016-01-20	$14.96	$15.00	$14.60	$14.90	$12.82	148,271
2016-01-19	$15.39	$15.48	$15.24	$15.33	$13.19	166,943
2016-01-15	$15.12	$15.44	$15.07	$15.21	$13.09	229,027
2016-01-14	$15.80	$15.96	$15.66	$15.86	$13.65	89,075
2016-01-13	$16.29	$16.29	$15.67	$15.73	$13.54	168,619
2016-01-12	$16.11	$16.12	$15.88	$16.05	$13.82	70,685
2016-01-11	$16.02	$16.03	$15.67	$15.78	$13.59	558,486
2016-01-08	$16.12	$16.14	$15.79	$15.79	$13.59	66,536
2016-01-07	$16.11	$16.27	$16.05	$16.06	$13.83	119,108
2016-01-06	$16.25	$16.45	$16.25	$16.35	$14.07	61,228
2016-01-05	$16.62	$16.68	$16.44	$16.67	$14.35	44,518
2016-01-04	$16.55	$16.59	$16.24	$16.59	$14.28	248,162
2015-12-31	$16.86	$16.86	$16.76	$16.84	$14.49	26,249
2015-12-30	$17.05	$17.09	$17.00	$17.06	$14.69	22,388
2015-12-29	$17.22	$17.26	$17.10	$17.18	$14.79	35,602
2015-12-28	$16.89	$16.96	$16.83	$16.96	$14.60	99,925
2015-12-24	$16.98	$17.05	$16.91	$16.97	$14.61	28,910
2015-12-23	$17.03	$17.09	$16.85	$17.00	$14.63	1,103,542
2015-12-22	$16.87	$17.09	$16.84	$16.96	$14.60	151,754
2015-12-21	$17.14	$17.17	$16.80	$16.91	$14.55	79,049
2015-12-18	$17.11	$17.18	$17.02	$17.03	$14.66	83,449
2015-12-17	$17.97	$17.98	$17.56	$17.59	$15.14	39,545
2015-12-16	$17.76	$17.90	$17.57	$17.84	$15.36	43,951
2015-12-15	$17.15	$17.30	$17.13	$17.13	$14.75	49,505
2015-12-14	$17.24	$17.24	$16.85	$17.03	$14.66	28,410
2015-12-11	$17.12	$17.14	$16.93	$16.96	$14.60	30,442
2015-12-10	$17.49	$17.58	$17.46	$17.51	$15.08	33,141
2015-12-09	$17.35	$17.57	$17.15	$17.33	$14.92	72,144
2015-12-08	$17.56	$17.67	$17.50	$17.62	$15.17	55,825
2015-12-07	$17.75	$17.93	$17.69	$17.93	$15.44	28,188
2015-12-04	$17.32	$17.58	$17.32	$17.54	$15.10	56,942
2015-12-03	$17.52	$17.52	$17.11	$17.26	$14.86	342,111
2015-12-02	$17.85	$17.85	$17.62	$17.71	$15.25	39,406
2015-12-01	$17.86	$17.91	$17.71	$17.85	$15.36	103,796
2015-11-30	$18.02	$18.02	$17.95	$18.02	$15.51	24,772
2015-11-27	$17.98	$18.00	$17.95	$17.96	$15.46	8,926
2015-11-25	$17.75	$17.83	$17.74	$17.80	$15.33	89,102
2015-11-24	$17.26	$17.52	$17.26	$17.52	$15.08	41,902
2015-11-23	$17.59	$17.65	$17.51	$17.60	$15.15	45,522
2015-11-20	$17.60	$17.67	$17.57	$17.64	$15.19	18,176
2015-11-19	$17.63	$17.68	$17.57	$17.64	$15.19	81,255
2015-11-18	$17.47	$17.64	$17.40	$17.51	$15.08	24,340
2015-11-17	$17.47	$17.60	$17.40	$17.48	$15.05	37,513
2015-11-16	$16.88	$17.12	$16.88	$17.12	$14.74	34,392
2015-11-13	$16.89	$17.04	$16.80	$16.97	$14.61	75,299
2015-11-12	$16.99	$17.33	$16.97	$17.19	$14.80	340,652
2015-11-11	$17.78	$17.88	$17.68	$17.86	$15.38	455,483
2015-11-10	$17.52	$17.68	$17.50	$17.68	$15.22	23,912
2015-11-09	$17.75	$17.75	$17.55	$17.64	$15.19	86,223
2015-11-06	$17.66	$17.81	$17.57	$17.77	$15.30	51,669
2015-11-05	$17.57	$17.62	$17.47	$17.57	$15.13	49,769
2015-11-04	$17.41	$17.42	$17.29	$17.29	$14.89	43,490
2015-11-03	$17.24	$17.38	$17.22	$17.38	$14.96	62,260
2015-11-02	$17.57	$17.59	$17.42	$17.55	$15.11	68,926
2015-10-30	$17.44	$17.49	$17.29	$17.29	$14.89	203,462
2015-10-29	$16.57	$16.74	$16.54	$16.65	$14.34	95,390
2015-10-28	$16.34	$16.49	$16.21	$16.39	$14.11	37,681
2015-10-27	$16.35	$16.37	$16.24	$16.31	$14.04	36,838
2015-10-26	$16.66	$16.66	$16.43	$16.57	$14.27	24,886
2015-10-23	$16.66	$16.70	$16.49	$16.62	$14.31	23,519
2015-10-22	$16.12	$16.23	$15.98	$16.03	$13.80	48,418
2015-10-21	$15.98	$16.01	$15.81	$15.84	$13.63	23,445
2015-10-20	$15.54	$15.65	$15.52	$15.60	$13.43	58,351
2015-10-19	$15.71	$15.71	$15.60	$15.64	$13.46	65,025
2015-10-16	$15.75	$15.77	$15.67	$15.75	$13.56	24,629
2015-10-15	$15.59	$15.59	$15.44	$15.57	$13.41	98,984
2015-10-14	$16.11	$16.12	$15.93	$15.93	$13.72	124,027
2015-10-13	$15.85	$16.09	$15.85	$16.00	$13.78	20,920
2015-10-12	$15.80	$15.96	$15.80	$15.91	$13.70	10,248
2015-10-09	$16.31	$16.37	$16.30	$16.32	$14.05	32,454
2015-10-08	$15.92	$16.21	$15.92	$16.21	$13.96	33,415
2015-10-07	$16.10	$16.16	$15.96	$16.05	$13.82	36,473
2015-10-06	$15.89	$16.09	$15.89	$15.97	$13.75	41,274
2015-10-05	$15.85	$15.90	$15.77	$15.90	$13.69	26,581
2015-10-02	$15.01	$15.50	$14.99	$15.43	$13.28	84,552
2015-10-01	$14.95	$15.05	$14.86	$15.01	$12.92	74,385
2015-09-30	$14.85	$14.89	$14.61	$14.68	$12.64	43,537
2015-09-29	$14.64	$14.73	$14.57	$14.70	$12.66	68,271
2015-09-28	$14.77	$14.77	$14.58	$14.62	$12.59	51,918
2015-09-25	$15.10	$15.22	$14.94	$15.01	$12.92	61,925
2015-09-24	$14.59	$14.69	$14.42	$14.69	$12.65	106,996
2015-09-23	$14.90	$14.93	$14.79	$14.80	$12.74	206,354
2015-09-22	$14.91	$14.92	$14.66	$14.83	$12.77	81,380
2015-09-21	$15.38	$15.38	$15.25	$15.32	$13.19	40,011
2015-09-18	$15.31	$15.50	$15.28	$15.29	$13.16	44,055
2015-09-17	$15.82	$16.19	$15.82	$15.94	$13.72	34,236
2015-09-16	$15.58	$15.73	$15.52	$15.65	$13.47	58,749
2015-09-15	$15.51	$15.58	$15.45	$15.52	$13.36	59,295
2015-09-14	$15.46	$15.49	$15.32	$15.39	$13.25	44,785
2015-09-11	$15.65	$15.83	$15.64	$15.78	$13.58	26,143
2015-09-10	$15.79	$16.01	$15.77	$15.96	$13.74	17,501
2015-09-09	$16.08	$16.13	$15.76	$15.83	$13.62	23,112
2015-09-08	$15.68	$15.70	$15.56	$15.62	$13.45	41,810
2015-09-04	$15.37	$15.42	$15.27	$15.42	$13.28	53,525
2015-09-03	$15.91	$16.03	$15.79	$15.85	$13.64	42,824
2015-09-02	$15.77	$15.77	$15.56	$15.65	$13.47	55,483
2015-09-01	$15.81	$15.89	$15.67	$15.89	$13.68	105,738
2015-08-31	$16.16	$16.28	$16.16	$16.23	$13.97	23,672
2015-08-28	$16.29	$16.31	$16.14	$16.23	$13.97	42,454
2015-08-27	$16.30	$16.36	$16.09	$16.32	$14.05	127,979
2015-08-26	$16.15	$16.17	$15.80	$16.17	$13.92	65,134
2015-08-25	$16.29	$16.29	$15.53	$15.74	$13.55	68,852
2015-08-24	$15.37	$16.28	$15.26	$15.99	$13.77	137,840
2015-08-21	$16.47	$16.53	$16.05	$16.13	$13.89	62,862
2015-08-20	$16.75	$16.85	$16.64	$16.65	$14.34	40,631
2015-08-19	$17.09	$17.23	$17.02	$17.22	$14.83	135,381
2015-08-18	$17.36	$17.38	$17.27	$17.29	$14.88	34,670
2015-08-17	$17.23	$17.50	$17.20	$17.50	$15.07	55,217
2015-08-14	$17.31	$17.40	$17.25	$17.33	$14.92	23,875
2015-08-13	$17.34	$17.42	$17.28	$17.36	$14.95	106,233
2015-08-12	$17.15	$17.20	$16.87	$17.18	$14.79	74,426
2015-08-11	$17.75	$17.77	$17.64	$17.77	$15.30	26,624
2015-08-10	$18.10	$18.20	$18.07	$18.16	$15.64	40,577
2015-08-07	$18.14	$18.23	$18.12	$18.18	$15.65	56,162
2015-08-06	$18.41	$18.42	$18.22	$18.30	$15.76	39,711
2015-08-05	$17.98	$18.12	$17.98	$18.10	$15.58	137,500
2015-08-04	$17.67	$17.76	$17.60	$17.65	$15.20	27,141

Airbus SE (EADSY) News Headlines

Recent Airbus SE (EADSY) News

Similar Companies to Airbus SE (EADSY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Airbus SE (EADSY) Exchange: PINK