EDP-Energias DE Portugal S.A. (EDPFY) Stock

Data as of May 6, 2024

$38.13 ($0.09) 0.24%

EDP-Energias DE Portugal S.A. - Daily Information

Click for more stock information on EDP-Energias DE Portugal S.A..

Daily Information	Data
Date	May 6, 2024
Open	$38.36
Previous Close	$38.13
High	$38.55
Low	$38.07
Adjusted Open	$38.36
Previous Adjusted Close	$38.13
Adjusted High	$38.55
Adjusted Low	$38.07

About EDP-Energias DE Portugal S.A. (EDPFY)

Edp Energias De Portugal SA is a Portugal-based company engaged in the electric utilities and gas sector. The Company is involved in the generation, distribution and sale of electrical energy, as well as in the natural gas distribution. The Company divides its operations into five business segments: Regulated Energy Networks Iberia, Long-Term Contracted Generation Iberia, Wind Power, Brazil and Liberalized Activities Iberia. It provides electric power generated by hydroelectric plants, wind turbines, thermoelectric power stations and nuclear power plants. As of December 31, 2011, the Company and its subsidiaries were present in a number of countries, including Portugal, Spain, Brazil, France, Poland, Romania, Belgium and the United States, among others. In February 2013, the Company sold a 90% stake in Naturgas Energia Transporte, which is engaged in the gas transportation.

Invest in EDP-Energias DE Portugal S.A. (EDPFY)

Diversify your asset portfolio by buying gold.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for EDP-Energias DE Portugal S.A. (EDPFY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-16	$38.36	$38.55	$38.07	$38.13	$38.13	158,480
2024-04-15	$38.12	$38.32	$37.89	$38.04	$38.04	217,487
2024-04-12	$38.60	$38.80	$38.06	$38.10	$38.10	53,850
2024-04-11	$38.57	$38.63	$37.83	$38.23	$38.23	67,642
2024-04-10	$37.39	$37.74	$37.21	$37.65	$37.65	41,328
2024-04-09	$38.26	$38.82	$38.26	$38.70	$38.70	94,385
2024-04-08	$37.76	$37.91	$37.63	$37.85	$37.85	62,263
2024-04-05	$38.13	$38.13	$37.76	$37.85	$37.85	62,263
2024-04-04	$39.21	$39.21	$38.53	$38.73	$38.73	37,847
2024-04-03	$38.47	$38.73	$38.45	$38.73	$38.73	37,847
2024-04-02	$39.07	$39.07	$38.66	$38.94	$38.94	34,243
2024-04-01	$38.03	$39.26	$38.03	$38.94	$38.94	34,200
2024-03-28	$39.12	$39.25	$38.82	$39.21	$39.21	24,690
2024-03-27	$38.50	$39.40	$38.50	$39.25	$39.25	53,720
2024-03-26	$38.00	$38.49	$37.96	$38.12	$38.12	138,527
2024-03-25	$38.50	$38.59	$38.32	$38.43	$38.43	59,413
2024-03-22	$38.92	$38.96	$38.63	$38.85	$38.85	69,159
2024-03-21	$37.87	$38.11	$37.40	$37.40	$37.40	87,026
2024-03-20	$37.88	$38.42	$37.76	$38.16	$38.16	57,618
2024-03-19	$37.95	$38.10	$37.52	$38.10	$38.10	79,386
2024-03-18	$39.11	$39.44	$38.98	$39.21	$39.21	55,566
2024-03-15	$39.59	$39.61	$39.20	$39.30	$39.30	64,622
2024-03-14	$39.90	$39.90	$39.42	$39.60	$39.60	26,492
2024-03-13	$39.89	$40.22	$39.59	$40.10	$40.10	58,614
2024-03-12	$41.30	$41.30	$40.04	$40.10	$40.10	58,614
2024-03-11	$41.77	$41.82	$41.20	$41.59	$41.59	32,572
2024-03-08	$41.76	$41.82	$41.46	$41.52	$41.52	19,883
2024-03-07	$42.69	$42.83	$42.09	$42.15	$42.15	27,524
2024-03-06	$41.81	$41.83	$41.30	$41.36	$41.36	44,968
2024-03-05	$40.60	$41.03	$40.60	$40.63	$40.63	48,228
2024-03-04	$39.61	$39.87	$39.40	$39.82	$39.82	44,442
2024-03-01	$40.07	$40.29	$39.53	$39.99	$39.99	47,193
2024-02-29	$39.73	$40.29	$39.61	$40.02	$40.02	63,121
2024-02-28	$39.45	$39.63	$39.40	$39.46	$39.46	24,467
2024-02-27	$40.23	$40.64	$40.16	$40.39	$40.39	41,064
2024-02-26	$39.81	$39.85	$39.68	$39.68	$39.68	33,531
2024-02-23	$40.32	$40.32	$40.21	$40.26	$40.26	87,923
2024-02-22	$40.45	$40.45	$40.20	$40.28	$40.28	29,200
2024-02-21	$40.39	$40.84	$40.39	$40.81	$40.81	108,829
2024-02-20	$40.48	$40.60	$40.41	$40.41	$40.41	47,447
2024-02-16	$40.22	$40.68	$40.10	$40.56	$40.56	17,950
2024-02-15	$40.83	$41.27	$40.83	$41.18	$41.18	42,908
2024-02-14	$40.30	$40.43	$40.10	$40.26	$40.26	60,628
2024-02-13	$40.92	$40.92	$40.24	$40.28	$40.28	46,298
2024-02-12	$41.33	$41.37	$41.09	$41.27	$41.27	34,479
2024-02-09	$40.77	$40.85	$40.39	$40.79	$40.79	31,980
2024-02-08	$40.92	$41.23	$40.80	$41.05	$41.05	43,272
2024-02-07	$42.28	$42.43	$41.93	$42.08	$42.08	34,525
2024-02-06	$42.05	$42.50	$42.00	$42.41	$42.41	38,136
2024-02-05	$43.37	$43.43	$43.01	$43.31	$43.31	60,200
2024-02-02	$43.77	$44.02	$43.61	$44.02	$44.02	18,206
2024-02-01	$44.60	$45.06	$44.58	$45.06	$45.06	27,445
2024-01-31	$44.86	$45.26	$44.48	$44.56	$44.56	17,706
2024-01-30	$43.42	$43.59	$43.24	$43.56	$43.56	17,947
2024-01-29	$43.04	$43.36	$42.91	$43.32	$43.32	30,608
2024-01-26	$44.50	$44.50	$43.57	$44.32	$44.32	15,651
2024-01-25	$45.81	$45.99	$45.51	$45.97	$45.97	22,965
2024-01-24	$46.67	$46.67	$46.09	$46.48	$46.48	40,163
2024-01-23	$46.49	$46.49	$45.97	$46.16	$46.16	17,582
2024-01-22	$46.65	$46.76	$46.56	$46.71	$46.71	29,530
2024-01-19	$46.62	$47.10	$46.62	$47.10	$47.10	17,072
2024-01-18	$46.11	$46.11	$45.70	$45.96	$45.96	28,585
2024-01-17	$46.05	$46.85	$45.88	$46.61	$46.61	15,363
2024-01-16	$47.66	$48.00	$47.52	$47.60	$47.60	25,536
2024-01-12	$49.35	$49.89	$49.35	$49.71	$49.71	11,949
2024-01-11	$50.07	$50.22	$49.63	$50.10	$50.10	14,926
2024-01-10	$50.19	$50.49	$50.16	$50.36	$50.36	19,042
2024-01-09	$49.96	$50.26	$49.83	$50.23	$50.23	12,800
2024-01-08	$49.63	$50.11	$49.63	$50.09	$50.09	16,475
2024-01-05	$49.07	$49.87	$49.06	$49.73	$49.73	11,975
2024-01-04	$49.15	$49.58	$49.15	$49.58	$49.58	10,786
2024-01-03	$48.42	$48.56	$48.23	$48.43	$48.43	7,536
2024-01-02	$49.41	$49.66	$49.27	$49.46	$49.46	19,964
2023-12-29	$50.59	$50.59	$50.26	$50.47	$50.47	7,887
2023-12-28	$50.33	$50.62	$50.33	$50.48	$50.48	12,528
2023-12-27	$50.16	$51.02	$50.11	$50.53	$50.53	12,959
2023-12-26	$49.94	$50.31	$48.82	$50.15	$50.15	12,231
2023-12-22	$49.88	$50.20	$49.79	$50.13	$50.13	22,538
2023-12-21	$49.29	$49.75	$49.24	$49.71	$49.71	29,355
2023-12-20	$49.38	$49.65	$48.91	$48.91	$48.91	13,186
2023-12-19	$49.76	$50.23	$49.65	$50.23	$50.23	13,107
2023-12-18	$49.75	$49.80	$49.10	$49.11	$49.11	20,396
2023-12-15	$50.08	$50.36	$49.71	$50.02	$50.02	23,442
2023-12-14	$50.54	$50.70	$50.23	$50.23	$50.23	15,932
2023-12-13	$47.98	$49.17	$47.89	$49.17	$49.17	25,052
2023-12-12	$47.51	$47.86	$47.48	$47.74	$47.74	15,163
2023-12-11	$47.32	$48.26	$47.32	$47.97	$47.97	27,023
2023-12-08	$48.76	$48.88	$48.41	$48.52	$48.52	29,938
2023-12-07	$48.85	$49.00	$48.60	$48.98	$48.98	14,016
2023-12-06	$48.62	$48.66	$48.49	$48.54	$48.54	32,261
2023-12-05	$47.84	$48.00	$47.78	$47.84	$47.84	21,824
2023-12-04	$48.00	$48.21	$47.79	$48.10	$48.10	21,195
2023-12-01	$47.53	$48.07	$47.53	$47.97	$47.97	18,024
2023-11-30	$47.87	$47.94	$47.72	$47.91	$47.91	24,625
2023-11-29	$48.74	$48.74	$48.19	$48.24	$48.24	19,169
2023-11-28	$47.83	$48.38	$47.83	$47.93	$47.93	26,387
2023-11-27	$46.93	$47.40	$46.80	$47.39	$47.39	24,069
2023-11-24	$46.52	$46.82	$46.51	$46.82	$46.82	8,798
2023-11-22	$46.39	$46.70	$46.25	$46.70	$46.70	8,675
2023-11-21	$46.72	$46.72	$46.12	$46.40	$46.40	18,814
2023-11-20	$46.91	$47.63	$46.84	$47.63	$47.63	21,631
2023-11-17	$47.90	$47.95	$46.61	$46.95	$46.95	36,813
2023-11-16	$46.39	$46.65	$46.28	$46.56	$46.56	19,267
2023-11-15	$45.56	$46.06	$45.56	$45.88	$45.88	22,563
2023-11-14	$46.10	$46.81	$46.10	$46.66	$46.66	34,983
2023-11-13	$44.46	$44.75	$44.42	$44.74	$44.74	97,591
2023-11-10	$44.15	$44.56	$44.08	$44.56	$44.56	45,752
2023-11-09	$44.28	$44.91	$44.21	$44.48	$44.48	30,656
2023-11-08	$44.18	$44.60	$44.18	$44.60	$44.60	66,930
2023-11-07	$44.27	$44.78	$43.85	$44.67	$44.67	53,117
2023-11-06	$45.50	$45.65	$45.27	$45.43	$45.43	32,251
2023-11-03	$45.15	$45.49	$45.14	$45.22	$45.22	33,024
2023-11-02	$43.70	$45.00	$43.44	$45.00	$45.00	22,994
2023-11-01	$41.72	$42.40	$41.72	$42.34	$42.34	29,603
2023-10-31	$41.93	$42.22	$41.83	$42.10	$42.10	206,434
2023-10-30	$41.05	$41.29	$40.69	$41.23	$41.23	52,935
2023-10-27	$40.45	$40.99	$40.25	$40.57	$40.57	78,162
2023-10-26	$40.17	$40.50	$40.07	$40.33	$40.33	37,677
2023-10-25	$39.93	$40.33	$39.74	$40.01	$40.01	35,712
2023-10-24	$40.16	$40.31	$40.12	$40.26	$40.26	115,665
2023-10-23	$39.28	$39.98	$39.28	$39.82	$39.82	43,984
2023-10-20	$39.45	$39.80	$39.17	$39.46	$39.46	40,799
2023-10-19	$39.57	$39.89	$39.46	$39.67	$39.67	52,829
2023-10-18	$39.90	$39.94	$39.42	$39.44	$39.44	38,300
2023-10-17	$39.56	$39.97	$39.56	$39.78	$39.78	88,445
2023-10-16	$39.41	$39.70	$39.37	$39.60	$39.60	123,060
2023-10-13	$39.29	$39.39	$38.88	$38.93	$38.93	44,177
2023-10-12	$40.32	$40.38	$39.26	$39.35	$39.35	47,719
2023-10-11	$40.58	$40.72	$40.39	$40.68	$40.68	52,931
2023-10-10	$39.81	$40.12	$39.77	$39.93	$39.93	127,623
2023-10-09	$38.58	$38.81	$38.48	$38.80	$38.80	65,205
2023-10-06	$37.48	$38.69	$37.25	$38.69	$38.69	104,999
2023-10-05	$38.67	$38.74	$38.47	$38.72	$38.72	86,660
2023-10-04	$38.67	$38.67	$37.77	$38.16	$38.16	85,064
2023-10-03	$38.29	$38.61	$37.81	$38.09	$38.09	77,694
2023-10-02	$40.87	$40.87	$39.87	$39.94	$39.94	57,636
2023-09-29	$41.93	$41.94	$41.44	$41.54	$41.54	25,395
2023-09-28	$41.75	$41.75	$41.17	$41.21	$41.21	81,268
2023-09-27	$42.60	$42.61	$41.52	$41.80	$41.80	49,711
2023-09-26	$43.01	$43.01	$42.69	$42.69	$42.69	47,764
2023-09-25	$43.17	$43.19	$42.93	$43.18	$43.18	42,908
2023-09-22	$44.38	$44.55	$44.18	$44.39	$44.39	31,318
2023-09-21	$44.67	$44.67	$44.39	$44.43	$44.43	20,803
2023-09-20	$45.37	$45.61	$44.58	$44.98	$44.98	33,047
2023-09-19	$44.68	$44.77	$44.49	$44.50	$44.50	59,476
2023-09-18	$44.50	$44.60	$44.29	$44.51	$44.51	28,547
2023-09-15	$45.17	$45.21	$44.93	$44.97	$44.97	100,276
2023-09-14	$44.93	$45.50	$44.93	$45.35	$45.35	27,539
2023-09-13	$43.75	$44.17	$43.66	$43.98	$43.98	19,564
2023-09-12	$43.98	$44.12	$43.84	$44.08	$44.08	60,207
2023-09-11	$44.58	$44.79	$44.55	$44.68	$44.68	46,667
2023-09-08	$44.62	$44.97	$44.62	$44.89	$44.89	33,342
2023-09-07	$44.38	$44.49	$44.23	$44.45	$44.45	54,736
2023-09-06	$44.49	$44.63	$44.21	$44.58	$44.58	57,888
2023-09-05	$44.48	$44.48	$43.90	$44.02	$44.02	30,040
2023-09-01	$45.33	$45.33	$44.81	$44.88	$44.88	15,971
2023-08-31	$45.96	$46.01	$45.47	$45.62	$45.62	13,615
2023-08-30	$46.32	$46.61	$46.24	$46.52	$46.52	30,655
2023-08-29	$46.73	$47.64	$46.73	$47.60	$47.60	22,298
2023-08-28	$46.69	$46.83	$46.61	$46.69	$46.69	39,731
2023-08-25	$46.40	$46.58	$46.26	$46.43	$46.43	25,666
2023-08-24	$45.79	$46.21	$45.79	$45.93	$45.93	24,375
2023-08-23	$45.96	$46.11	$45.90	$46.00	$46.00	53,653
2023-08-22	$44.92	$45.10	$44.83	$44.88	$44.88	62,823
2023-08-21	$44.91	$45.03	$44.62	$44.95	$44.95	70,057
2023-08-18	$44.71	$45.12	$44.66	$45.10	$45.10	54,209
2023-08-17	$44.65	$44.65	$44.24	$44.29	$44.29	59,432
2023-08-16	$45.13	$45.30	$44.93	$44.93	$44.93	57,738
2023-08-15	$45.12	$45.12	$44.78	$44.80	$44.80	48,889
2023-08-14	$45.26	$45.58	$45.16	$45.38	$45.38	25,235
2023-08-11	$45.94	$46.05	$45.79	$45.80	$45.80	18,289
2023-08-10	$46.35	$46.44	$45.80	$46.07	$46.07	30,341
2023-08-09	$45.47	$45.80	$45.47	$45.68	$45.68	22,621
2023-08-08	$45.45	$45.61	$45.45	$45.56	$45.56	62,742
2023-08-07	$44.97	$45.32	$44.96	$45.30	$45.30	24,328
2023-08-04	$45.01	$45.25	$44.85	$44.98	$44.98	20,143
2023-08-03	$44.22	$44.71	$44.02	$44.42	$44.42	29,395
2023-08-02	$44.87	$44.87	$44.36	$44.49	$44.49	51,934
2023-08-01	$46.06	$46.07	$45.63	$45.65	$45.65	62,872
2023-07-31	$47.21	$47.40	$46.67	$46.74	$46.74	16,253
2023-07-28	$47.46	$47.83	$47.31	$47.31	$47.31	21,209
2023-07-27	$48.19	$48.30	$47.28	$48.18	$48.18	11,761
2023-07-26	$48.15	$49.08	$48.15	$48.84	$48.84	17,394
2023-07-25	$47.06	$47.22	$46.95	$46.95	$46.95	21,277
2023-07-24	$47.58	$47.61	$47.33	$47.36	$47.36	12,057
2023-07-21	$47.80	$48.00	$47.70	$47.79	$47.79	20,110
2023-07-20	$47.82	$48.00	$47.71	$47.82	$47.82	11,489
2023-07-19	$47.73	$47.96	$47.32	$47.64	$47.64	15,221
2023-07-18	$47.34	$47.77	$47.03	$47.26	$47.26	18,527
2023-07-17	$48.49	$48.53	$48.19	$48.38	$48.38	16,869
2023-07-14	$48.70	$48.92	$48.65	$48.73	$48.73	18,930
2023-07-13	$49.36	$49.50	$49.31	$49.50	$49.50	10,519
2023-07-12	$48.32	$48.42	$48.11	$48.38	$48.38	8,627
2023-07-11	$47.47	$47.66	$47.27	$47.66	$47.66	21,535
2023-07-10	$47.91	$47.91	$47.41	$47.55	$47.55	14,215
2023-07-07	$47.62	$47.85	$47.41	$47.77	$47.77	21,725
2023-07-06	$48.00	$48.00	$47.57	$47.89	$47.89	20,435
2023-07-05	$48.70	$48.71	$48.37	$48.46	$48.46	35,524
2023-07-03	$49.00	$49.24	$48.88	$49.24	$49.24	7,897
2023-06-30	$49.25	$49.25	$48.80	$48.94	$48.94	11,635
2023-06-29	$48.35	$48.73	$48.05	$48.67	$48.67	8,440
2023-06-28	$49.29	$49.32	$49.20	$49.30	$49.30	10,091
2023-06-27	$49.45	$49.62	$49.44	$49.51	$49.51	22,449
2023-06-26	$49.15	$49.15	$48.89	$49.03	$49.03	13,590
2023-06-23	$48.93	$49.01	$48.68	$48.69	$48.69	14,383
2023-06-22	$49.65	$49.81	$49.56	$49.76	$49.76	9,458
2023-06-21	$50.10	$50.33	$50.02	$50.20	$50.20	14,289
2023-06-20	$50.66	$50.89	$50.44	$50.89	$50.89	15,484
2023-06-16	$51.48	$51.48	$50.80	$50.80	$50.80	8,780
2023-06-15	$50.50	$50.88	$50.30	$50.88	$50.88	13,335
2023-06-14	$50.49	$50.49	$49.68	$49.77	$49.77	14,470
2023-06-13	$50.28	$50.39	$49.92	$49.97	$49.97	27,133
2023-06-12	$50.43	$50.44	$50.20	$50.24	$50.24	15,377
2023-06-09	$49.78	$49.96	$49.78	$49.92	$49.92	13,695
2023-06-08	$49.97	$50.02	$49.88	$49.97	$49.97	9,097
2023-06-07	$49.79	$49.79	$49.26	$49.39	$49.39	15,000
2023-06-06	$49.58	$50.02	$49.49	$50.02	$50.02	33,432
2023-06-05	$49.55	$50.02	$49.24	$49.57	$49.57	15,316
2023-06-02	$49.50	$49.80	$49.38	$49.78	$49.78	15,281
2023-06-01	$48.52	$49.17	$48.52	$49.10	$49.10	28,223
2023-05-31	$48.41	$48.83	$48.18	$48.80	$48.80	19,506
2023-05-30	$49.36	$49.36	$49.04	$49.11	$49.11	15,328
2023-05-26	$48.75	$48.86	$48.54	$48.71	$48.71	23,252
2023-05-25	$48.98	$49.18	$48.89	$49.06	$49.06	11,186
2023-05-24	$50.00	$50.19	$49.93	$49.97	$49.97	11,115
2023-05-23	$50.79	$51.22	$50.79	$50.99	$50.99	15,356
2023-05-22	$51.37	$51.46	$50.81	$50.81	$50.81	12,541
2023-05-19	$51.35	$51.61	$51.28	$51.45	$51.45	26,905
2023-05-18	$51.26	$51.30	$50.97	$51.19	$51.19	10,217
2023-05-17	$52.47	$52.47	$52.14	$52.32	$52.32	7,659
2023-05-16	$53.18	$53.18	$52.70	$52.70	$52.70	12,728
2023-05-15	$53.18	$53.18	$52.60	$52.89	$52.89	168,486
2023-05-12	$52.67	$52.88	$52.45	$52.88	$52.88	318,315
2023-05-11	$52.06	$52.64	$51.87	$52.27	$52.27	44,331
2023-05-10	$52.89	$52.93	$52.58	$52.87	$52.87	78,185
2023-05-09	$52.10	$52.78	$52.10	$52.64	$52.64	141,168
2023-05-08	$53.35	$53.50	$53.22	$53.47	$53.47	25,795
2023-05-05	$53.38	$53.90	$53.38	$53.70	$53.70	179,475
2023-05-04	$54.21	$55.34	$54.13	$55.33	$55.33	13,508
2023-05-03	$54.25	$54.46	$53.79	$53.86	$53.86	145,050
2023-05-02	$53.91	$54.58	$53.74	$54.35	$54.35	83,430
2023-05-01	$56.39	$56.39	$53.93	$54.81	$54.81	8,292
2023-04-28	$56.38	$56.76	$55.80	$56.64	$56.64	26,762
2023-04-27	$56.68	$57.63	$56.68	$57.63	$57.63	16,931
2023-04-26	$56.83	$56.97	$56.25	$56.91	$56.91	10,383
2023-04-25	$56.31	$56.76	$56.24	$56.42	$56.42	9,892
2023-04-24	$56.38	$56.83	$56.37	$56.75	$56.75	13,194
2023-04-21	$56.91	$56.96	$56.50	$56.83	$56.83	10,180
2023-04-20	$56.33	$56.72	$56.09	$56.41	$56.41	11,527
2023-04-19	$56.19	$56.58	$56.02	$56.48	$56.48	10,844
2023-04-18	$54.72	$54.90	$54.58	$54.90	$54.90	9,868
2023-04-17	$54.92	$55.04	$54.28	$54.67	$54.67	14,308
2023-04-14	$54.92	$54.93	$54.36	$54.46	$54.46	16,565
2023-04-13	$56.39	$56.52	$56.01	$56.47	$56.47	10,091
2023-04-12	$55.72	$55.90	$55.43	$55.43	$55.43	11,234
2023-04-11	$55.00	$55.29	$54.77	$55.27	$55.27	16,486
2023-04-10	$55.82	$55.82	$55.10	$55.20	$55.20	11,027
2023-04-06	$55.14	$55.54	$55.14	$55.42	$55.42	6,090
2023-04-05	$55.29	$55.29	$54.96	$55.12	$55.12	9,982
2023-04-04	$53.85	$54.43	$53.81	$54.42	$54.42	12,667
2023-04-03	$53.98	$54.31	$53.77	$54.29	$54.29	30,624
2023-03-31	$54.47	$54.53	$54.22	$54.37	$54.37	13,167
2023-03-30	$53.83	$53.91	$53.34	$53.73	$53.73	8,212
2023-03-29	$52.24	$52.96	$52.24	$52.55	$52.55	8,520
2023-03-28	$52.13	$52.34	$51.88	$52.17	$52.17	13,105
2023-03-27	$51.92	$52.08	$51.77	$52.06	$52.06	16,490
2023-03-24	$50.75	$51.02	$50.68	$51.02	$51.02	10,212
2023-03-23	$52.03	$52.43	$51.71	$51.71	$51.71	10,085
2023-03-22	$51.32	$51.80	$51.30	$51.65	$51.65	13,666
2023-03-21	$51.97	$52.16	$51.75	$51.83	$51.83	6,017
2023-03-20	$51.13	$51.36	$51.10	$51.12	$51.12	8,259
2023-03-17	$50.34	$50.99	$50.33	$50.96	$50.96	11,764
2023-03-16	$51.01	$51.34	$50.68	$51.34	$51.34	13,407
2023-03-15	$50.66	$51.19	$50.10	$50.86	$50.86	7,398
2023-03-14	$51.33	$51.71	$51.27	$51.62	$51.62	9,208
2023-03-13	$50.68	$50.99	$50.58	$50.77	$50.77	12,600
2023-03-10	$50.68	$50.84	$50.25	$50.30	$50.30	9,758
2023-03-09	$49.97	$50.28	$49.91	$50.00	$50.00	11,861
2023-03-08	$49.85	$50.23	$49.77	$49.78	$49.78	5,996
2023-03-07	$51.45	$51.45	$50.25	$50.50	$50.50	7,167
2023-03-06	$50.70	$51.06	$50.60	$50.85	$50.85	11,209
2023-03-03	$51.10	$51.75	$51.10	$51.74	$51.74	15,375
2023-03-02	$48.87	$49.60	$48.23	$49.60	$49.60	35,900
2023-03-01	$50.05	$50.40	$50.05	$50.08	$50.08	67,966
2023-02-28	$50.67	$50.78	$50.34	$50.52	$50.52	10,991
2023-02-27	$50.91	$51.07	$50.48	$50.48	$50.48	9,635
2023-02-24	$50.16	$50.42	$49.80	$50.34	$50.34	7,983
2023-02-23	$50.62	$50.64	$50.22	$50.48	$50.48	7,338
2023-02-22	$50.78	$50.84	$50.52	$50.68	$50.68	7,773
2023-02-21	$51.50	$51.50	$51.00	$51.24	$51.24	12,247
2023-02-17	$50.01	$50.61	$49.86	$50.55	$50.55	18,395
2023-02-16	$49.07	$49.65	$48.89	$49.30	$49.30	8,170
2023-02-15	$49.55	$49.92	$49.48	$49.82	$49.82	13,316
2023-02-14	$49.67	$49.89	$49.45	$49.73	$49.73	16,565
2023-02-13	$49.47	$49.85	$49.39	$49.82	$49.82	9,109
2023-02-10	$49.28	$49.43	$49.22	$49.35	$49.35	7,511
2023-02-09	$49.68	$49.75	$49.12	$49.27	$49.27	12,339
2023-02-08	$49.78	$50.03	$49.59	$49.67	$49.67	19,161
2023-02-07	$49.63	$50.17	$49.45	$50.16	$50.16	9,692
2023-02-06	$50.15	$50.28	$50.02	$50.11	$50.11	10,394
2023-02-03	$50.09	$50.37	$49.96	$50.06	$50.06	7,808
2023-02-02	$51.25	$51.25	$50.92	$51.07	$51.07	7,678
2023-02-01	$49.75	$50.27	$49.45	$50.20	$50.20	17,032
2023-01-31	$49.51	$49.70	$49.36	$49.69	$49.69	17,276
2023-01-30	$50.10	$50.35	$49.79	$49.90	$49.90	21,935
2023-01-27	$50.69	$50.94	$50.69	$50.84	$50.84	9,707
2023-01-26	$52.14	$52.14	$51.57	$51.86	$51.86	14,321
2023-01-25	$51.77	$52.51	$51.77	$52.47	$52.47	26,170
2023-01-24	$51.68	$52.31	$51.63	$52.25	$52.25	32,435
2023-01-23	$51.35	$52.24	$51.35	$52.12	$52.12	33,911
2023-01-20	$51.13	$51.77	$51.13	$51.77	$51.77	16,872
2023-01-19	$50.95	$51.58	$50.95	$51.50	$51.50	12,551
2023-01-18	$51.76	$51.76	$51.15	$51.15	$51.15	10,197
2023-01-17	$51.71	$52.07	$51.63	$51.79	$51.79	35,968
2023-01-13	$52.45	$52.56	$52.21	$52.56	$52.56	14,067
2023-01-12	$52.66	$53.67	$52.66	$53.33	$53.33	19,946
2023-01-11	$51.70	$52.09	$51.70	$52.09	$52.09	5,237
2023-01-10	$51.32	$51.64	$51.07	$51.48	$51.48	20,181
2023-01-09	$51.16	$51.67	$50.67	$50.67	$50.67	52,126
2023-01-06	$50.27	$51.18	$50.22	$51.01	$51.01	21,834
2023-01-05	$50.32	$50.56	$49.89	$50.22	$50.22	28,195
2023-01-04	$51.18	$51.71	$51.07	$51.49	$51.49	22,378
2023-01-03	$49.92	$49.95	$49.36	$49.89	$49.89	33,882
2022-12-30	$49.72	$49.96	$49.59	$49.79	$49.79	25,276
2022-12-29	$50.15	$50.50	$50.00	$50.39	$50.39	16,274
2022-12-28	$49.76	$50.02	$49.25	$49.45	$49.45	19,735
2022-12-27	$49.64	$50.05	$49.55	$49.73	$49.73	25,784
2022-12-23	$49.73	$50.38	$49.67	$50.38	$50.38	28,630
2022-12-22	$49.96	$50.00	$49.27	$49.80	$49.80	44,243
2022-12-21	$49.78	$50.19	$49.60	$49.97	$49.97	21,429
2022-12-20	$48.98	$49.51	$48.85	$49.51	$49.51	22,212
2022-12-19	$49.43	$49.58	$48.87	$49.03	$49.03	28,003
2022-12-16	$48.79	$49.03	$48.38	$48.97	$48.97	22,422
2022-12-15	$50.17	$50.23	$49.60	$49.61	$49.61	19,255
2022-12-14	$50.22	$50.46	$49.81	$50.28	$50.28	23,779
2022-12-13	$49.88	$50.07	$48.95	$49.01	$49.01	29,348
2022-12-12	$48.83	$48.92	$48.56	$48.74	$48.74	36,922
2022-12-09	$48.15	$48.41	$47.91	$47.91	$47.91	59,434
2022-12-08	$47.89	$48.18	$47.85	$48.12	$48.12	54,169
2022-12-07	$48.38	$48.45	$47.85	$48.21	$48.21	19,890
2022-12-06	$48.59	$48.59	$47.96	$48.09	$48.09	25,124
2022-12-05	$48.67	$48.72	$47.99	$48.06	$48.06	39,924
2022-12-02	$47.68	$48.43	$47.54	$48.28	$48.28	23,803
2022-12-01	$48.92	$49.18	$48.62	$48.76	$48.76	28,251
2022-11-30	$46.70	$47.67	$46.37	$47.67	$47.67	33,127
2022-11-29	$45.14	$45.84	$45.14	$45.75	$45.75	29,178
2022-11-28	$45.76	$46.16	$45.16	$45.32	$45.32	21,133
2022-11-25	$46.55	$46.72	$46.40	$46.57	$46.57	19,092
2022-11-23	$46.01	$46.62	$46.01	$46.58	$46.58	34,450
2022-11-22	$45.93	$46.30	$45.87	$46.22	$46.22	26,337
2022-11-21	$45.48	$45.48	$44.98	$45.25	$45.25	29,631
2022-11-18	$45.30	$45.98	$45.20	$45.81	$45.81	27,951
2022-11-17	$45.36	$45.72	$45.26	$45.71	$45.71	26,301
2022-11-16	$45.77	$46.01	$45.63	$45.81	$45.81	24,570
2022-11-15	$46.34	$46.37	$45.10	$45.76	$45.76	42,785
2022-11-14	$45.53	$45.94	$45.31	$45.63	$45.63	48,614
2022-11-11	$45.08	$45.91	$44.90	$45.68	$45.68	19,794
2022-11-10	$45.83	$46.45	$45.67	$46.16	$46.16	32,997
2022-11-09	$44.24	$44.58	$43.98	$43.98	$43.98	57,160
2022-11-08	$43.62	$44.23	$43.59	$43.93	$43.93	82,612
2022-11-07	$43.28	$43.62	$43.20	$43.53	$43.53	115,607
2022-11-04	$42.64	$43.45	$42.43	$43.31	$43.31	68,678
2022-11-03	$41.86	$42.70	$41.86	$42.41	$42.41	124,346
2022-11-02	$43.69	$43.94	$42.98	$42.98	$42.98	63,141
2022-11-01	$44.46	$44.46	$43.64	$43.91	$43.91	73,052
2022-10-31	$43.41	$43.87	$43.22	$43.67	$43.67	139,774
2022-10-28	$43.82	$44.03	$42.88	$43.51	$43.51	28,378
2022-10-27	$45.21	$45.52	$43.74	$44.92	$44.92	30,735
2022-10-26	$44.17	$45.19	$44.17	$44.98	$44.98	47,322
2022-10-25	$43.15	$43.82	$43.15	$43.64	$43.64	291,900
2022-10-24	$42.73	$43.02	$42.33	$42.33	$42.33	244,051
2022-10-21	$41.00	$41.67	$41.00	$41.59	$41.59	185,825
2022-10-20	$41.22	$41.83	$40.95	$41.13	$41.13	175,386
2022-10-19	$40.91	$41.60	$40.80	$41.30	$41.30	73,889
2022-10-18	$41.87	$42.26	$41.87	$42.09	$42.09	79,013
2022-10-17	$40.92	$41.52	$40.91	$41.30	$41.30	56,985
2022-10-14	$40.50	$40.56	$39.93	$40.07	$40.07	69,697
2022-10-13	$38.89	$40.09	$38.87	$39.66	$39.66	62,528
2022-10-12	$39.80	$39.88	$39.48	$39.49	$39.49	34,770
2022-10-11	$41.03	$41.33	$40.68	$40.68	$40.68	88,858
2022-10-10	$41.81	$42.04	$41.68	$41.83	$41.83	30,455
2022-10-07	$43.21	$43.34	$42.46	$42.61	$42.61	34,316
2022-10-06	$43.60	$43.75	$43.05	$43.11	$43.11	32,518
2022-10-05	$44.45	$44.80	$44.13	$44.80	$44.80	28,799
2022-10-04	$45.28	$45.71	$45.01	$45.53	$45.53	96,916
2022-10-03	$44.45	$45.12	$44.40	$44.80	$44.80	58,387
2022-09-30	$43.75	$43.77	$43.22	$43.64	$43.64	111,936
2022-09-29	$43.68	$44.43	$43.38	$43.75	$43.75	194,104
2022-09-28	$43.53	$44.39	$43.26	$44.35	$44.35	44,433
2022-09-27	$44.22	$44.59	$43.42	$43.53	$43.53	121,119
2022-09-26	$44.61	$45.09	$44.10	$44.38	$44.38	51,110
2022-09-23	$45.92	$46.02	$45.48	$45.78	$45.78	34,351
2022-09-22	$47.72	$47.78	$46.94	$47.50	$47.50	19,605
2022-09-21	$48.95	$49.14	$48.40	$48.40	$48.40	30,356
2022-09-20	$48.43	$49.18	$48.43	$48.80	$48.80	26,865
2022-09-19	$48.78	$49.76	$48.78	$49.66	$49.66	19,304
2022-09-16	$49.68	$49.95	$49.52	$49.86	$49.86	19,140
2022-09-15	$49.16	$49.26	$48.74	$48.83	$48.83	16,575
2022-09-14	$49.49	$49.78	$49.26	$49.46	$49.46	14,861
2022-09-13	$50.10	$50.26	$49.35	$49.39	$49.39	25,233
2022-09-12	$49.90	$50.59	$49.90	$50.23	$50.23	24,681
2022-09-09	$49.31	$49.63	$49.31	$49.54	$49.54	21,645
2022-09-08	$48.57	$49.47	$48.57	$49.47	$49.47	38,437
2022-09-07	$48.92	$49.39	$48.80	$49.35	$49.35	38,117
2022-09-06	$47.31	$47.68	$47.03	$47.07	$47.07	45,472
2022-09-02	$47.41	$47.69	$46.79	$46.85	$46.85	19,580
2022-09-01	$47.67	$47.82	$47.28	$47.67	$47.67	21,364
2022-08-31	$47.98	$48.06	$47.54	$47.82	$47.82	18,989
2022-08-30	$49.75	$49.75	$48.62	$48.77	$48.77	16,055
2022-08-29	$50.63	$50.63	$50.06	$50.21	$50.21	11,395
2022-08-26	$51.86	$51.86	$50.87	$50.87	$50.87	18,189
2022-08-25	$51.46	$51.70	$51.36	$51.60	$51.60	11,345
2022-08-24	$51.03	$51.70	$51.03	$51.26	$51.26	11,207
2022-08-23	$51.07	$51.33	$50.98	$51.13	$51.13	10,393
2022-08-22	$51.05	$51.55	$51.05	$51.37	$51.37	27,871
2022-08-19	$51.48	$51.52	$51.24	$51.33	$51.33	43,103
2022-08-18	$52.08	$52.08	$51.56	$51.97	$51.97	20,749
2022-08-17	$52.45	$52.89	$52.34	$52.74	$52.74	22,686
2022-08-16	$52.05	$52.26	$51.92	$52.06	$52.06	31,436
2022-08-15	$51.66	$51.66	$51.29	$51.48	$51.48	25,742
2022-08-12	$51.50	$51.50	$50.81	$50.97	$50.97	17,978
2022-08-11	$52.61	$52.61	$52.00	$52.11	$52.11	18,000
2022-08-10	$52.58	$52.58	$52.15	$52.42	$52.42	12,391
2022-08-09	$51.89	$52.57	$51.89	$52.44	$52.44	26,292
2022-08-08	$51.34	$51.65	$51.34	$51.43	$51.43	18,861
2022-08-05	$50.57	$50.64	$50.12	$50.51	$50.51	18,688
2022-08-04	$50.62	$50.87	$50.43	$50.55	$50.55	6,249
2022-08-03	$50.53	$50.58	$49.37	$49.92	$49.92	19,688
2022-08-02	$50.68	$51.50	$50.37	$50.57	$50.57	13,731
2022-08-01	$50.89	$51.45	$50.74	$51.16	$51.16	27,687
2022-07-29	$49.99	$50.55	$49.82	$50.39	$50.39	16,106
2022-07-28	$50.73	$51.30	$49.70	$51.30	$51.30	17,693
2022-07-27	$48.95	$50.14	$48.95	$49.85	$49.85	24,707
2022-07-26	$48.76	$49.14	$48.76	$48.84	$48.84	28,331
2022-07-25	$48.18	$48.77	$48.18	$48.51	$48.51	32,589
2022-07-22	$48.05	$48.54	$48.05	$48.16	$48.16	12,061
2022-07-21	$47.09	$47.55	$46.95	$47.42	$47.42	14,868
2022-07-20	$48.55	$48.55	$47.36	$47.47	$47.47	65,101
2022-07-19	$48.20	$48.55	$47.76	$48.02	$48.02	41,990
2022-07-18	$46.90	$47.83	$46.78	$46.95	$46.95	85,331
2022-07-15	$46.31	$46.55	$46.01	$46.49	$46.49	45,192
2022-07-14	$45.02	$45.82	$45.02	$45.69	$45.69	105,132
2022-07-13	$46.26	$46.90	$46.20	$46.74	$46.74	29,006
2022-07-12	$47.43	$47.43	$46.85	$47.02	$47.02	71,438
2022-07-11	$47.67	$48.19	$47.59	$47.77	$47.77	49,848
2022-07-08	$47.21	$47.44	$46.96	$47.29	$47.29	34,307
2022-07-07	$46.85	$47.41	$46.85	$47.13	$47.13	28,229
2022-07-06	$46.74	$46.79	$46.39	$46.62	$46.62	72,178
2022-07-05	$47.02	$47.14	$46.35	$46.99	$46.99	22,988
2022-07-01	$47.41	$48.42	$47.39	$48.31	$48.31	26,548
2022-06-30	$46.13	$47.30	$46.09	$46.58	$46.58	20,304
2022-06-29	$47.74	$47.87	$47.23	$47.31	$47.31	94,235
2022-06-28	$48.29	$48.88	$48.13	$48.36	$48.36	59,031
2022-06-27	$46.67	$47.53	$46.59	$47.28	$47.28	36,295
2022-06-24	$47.18	$47.55	$46.97	$47.51	$47.51	28,335
2022-06-23	$46.83	$46.91	$46.07	$46.64	$46.64	30,147
2022-06-22	$45.30	$46.63	$45.30	$45.75	$45.75	52,830
2022-06-21	$46.46	$46.66	$46.17	$46.24	$46.24	35,094
2022-06-17	$46.79	$47.07	$46.33	$46.68	$46.68	49,201
2022-06-16	$46.83	$47.75	$46.83	$47.19	$47.19	31,664
2022-06-15	$47.30	$47.90	$46.72	$47.40	$47.40	47,767
2022-06-14	$47.32	$47.87	$46.48	$46.74	$46.74	40,532
2022-06-13	$48.20	$48.37	$47.51	$47.59	$47.59	31,260
2022-06-10	$48.95	$49.81	$48.59	$49.15	$49.15	31,165
2022-06-09	$50.21	$50.44	$49.82	$49.90	$49.90	15,595
2022-06-08	$50.93	$51.53	$50.38	$50.44	$50.44	14,559
2022-06-07	$50.72	$51.27	$50.55	$51.14	$51.14	34,993
2022-06-06	$50.70	$50.70	$50.34	$50.38	$50.38	22,044
2022-06-03	$49.91	$50.30	$49.80	$50.05	$50.05	23,183
2022-06-02	$49.44	$50.09	$49.14	$49.94	$49.94	27,624
2022-06-01	$49.84	$49.84	$48.97	$49.44	$49.44	18,263
2022-05-31	$50.36	$50.50	$49.98	$50.08	$50.08	25,265
2022-05-27	$50.49	$50.77	$50.27	$50.49	$50.49	19,621
2022-05-26	$51.24	$51.37	$50.92	$51.28	$51.28	15,109
2022-05-25	$50.98	$51.38	$50.71	$51.11	$51.11	18,234
2022-05-24	$50.90	$51.56	$50.22	$51.32	$51.32	226,482
2022-05-23	$49.69	$50.57	$49.69	$50.40	$50.40	130,867
2022-05-20	$49.50	$49.56	$48.73	$49.32	$49.32	21,515
2022-05-19	$49.22	$50.72	$48.83	$49.43	$49.43	25,596
2022-05-18	$47.40	$47.81	$47.15	$47.17	$47.17	19,423
2022-05-17	$47.04	$47.40	$46.89	$46.90	$46.90	29,337
2022-05-16	$46.29	$47.06	$46.14	$46.32	$46.32	31,350
2022-05-13	$45.02	$45.70	$44.87	$45.39	$45.39	36,021
2022-05-12	$45.15	$45.86	$44.78	$45.26	$45.26	41,287
2022-05-11	$47.39	$48.08	$46.88	$46.92	$46.92	44,919
2022-05-10	$46.65	$47.00	$46.05	$46.42	$46.42	42,564
2022-05-09	$46.42	$46.42	$45.59	$46.18	$46.18	33,535
2022-05-06	$48.19	$48.19	$46.82	$47.51	$47.51	233,068
2022-05-05	$46.12	$46.12	$44.31	$44.85	$44.85	30,090
2022-05-04	$45.55	$46.75	$45.12	$46.75	$46.75	37,333
2022-05-03	$45.94	$46.35	$45.81	$46.12	$46.12	22,473
2022-05-02	$45.55	$45.95	$45.30	$45.85	$45.85	29,552
2022-04-29	$46.61	$46.80	$46.41	$46.52	$46.52	11,287
2022-04-28	$46.88	$47.62	$46.74	$47.26	$47.26	29,946
2022-04-27	$47.00	$47.49	$46.54	$47.07	$47.07	29,779
2022-04-26	$47.92	$48.25	$46.96	$47.50	$47.50	23,732
2022-04-25	$49.90	$51.12	$49.79	$50.58	$48.45	18,703
2022-04-22	$49.87	$50.37	$49.14	$49.39	$47.31	19,733
2022-04-21	$50.90	$50.90	$49.54	$49.54	$47.45	15,774
2022-04-20	$51.55	$51.84	$51.09	$51.09	$48.94	25,813
2022-04-19	$50.26	$51.06	$49.92	$50.90	$48.75	59,151
2022-04-18	$50.65	$51.85	$49.44	$50.12	$48.01	25,734
2022-04-14	$50.45	$50.94	$50.38	$50.38	$48.26	18,193
2022-04-13	$50.17	$50.92	$50.05	$50.89	$48.74	24,022
2022-04-12	$50.46	$51.46	$50.07	$50.15	$48.04	28,807
2022-04-11	$50.59	$50.61	$49.99	$50.48	$48.35	21,133
2022-04-08	$49.79	$50.44	$49.77	$50.34	$48.22	22,502
2022-04-07	$51.02	$51.32	$50.26	$50.65	$48.51	21,980
2022-04-06	$50.44	$51.08	$49.96	$50.94	$48.79	34,964
2022-04-05	$50.77	$50.77	$49.98	$50.40	$48.27	21,561
2022-04-04	$48.33	$49.59	$48.26	$48.57	$46.52	25,452
2022-04-01	$48.78	$48.95	$48.27	$48.34	$46.30	23,491
2022-03-31	$49.78	$50.12	$48.91	$49.69	$47.59	38,973
2022-03-30	$48.59	$49.44	$48.56	$49.09	$47.02	32,121
2022-03-29	$48.72	$48.72	$47.97	$48.29	$46.25	26,025
2022-03-28	$47.97	$48.64	$47.80	$48.64	$46.59	51,263
2022-03-25	$47.31	$47.88	$46.49	$47.16	$45.17	21,431
2022-03-24	$46.44	$47.33	$46.30	$47.08	$45.09	17,265
2022-03-23	$47.36	$48.63	$46.63	$46.75	$44.78	32,383
2022-03-22	$47.88	$49.14	$47.83	$48.42	$46.38	60,116
2022-03-21	$48.07	$48.56	$46.80	$48.51	$46.46	32,082
2022-03-18	$47.38	$49.43	$47.37	$48.51	$46.46	32,082
2022-03-17	$47.09	$48.27	$47.09	$47.76	$45.75	26,111
2022-03-16	$47.00	$47.26	$45.84	$46.92	$44.94	33,459
2022-03-15	$47.13	$47.27	$46.53	$46.82	$44.85	96,871
2022-03-14	$47.23	$48.79	$47.01	$47.38	$45.39	22,111
2022-03-11	$47.95	$47.95	$47.08	$47.24	$45.25	29,805
2022-03-10	$47.59	$48.01	$46.60	$47.99	$45.97	34,538
2022-03-09	$48.23	$49.49	$47.83	$48.79	$46.73	47,498
2022-03-08	$46.62	$47.91	$46.15	$46.90	$44.92	111,311
2022-03-07	$45.63	$45.63	$44.20	$44.78	$42.89	66,800
2022-03-04	$44.03	$44.25	$43.02	$43.78	$41.93	49,379
2022-03-03	$44.49	$44.49	$43.72	$44.20	$42.34	73,229
2022-03-02	$46.24	$46.58	$45.56	$45.70	$43.78	100,923
2022-03-01	$47.94	$47.94	$46.17	$46.73	$44.76	67,716
2022-02-28	$48.95	$49.14	$48.16	$48.35	$46.31	57,077
2022-02-25	$47.32	$47.47	$46.73	$47.47	$45.47	64,309
2022-02-24	$42.56	$46.29	$42.56	$45.65	$43.73	67,636
2022-02-23	$43.84	$43.94	$42.83	$42.83	$41.02	48,928
2022-02-22	$43.00	$43.99	$43.00	$43.70	$41.86	41,962
2022-02-18	$45.97	$45.97	$44.79	$45.11	$43.21	24,521
2022-02-17	$47.46	$48.00	$47.30	$47.77	$45.76	31,785
2022-02-16	$46.44	$47.38	$46.44	$47.11	$45.12	20,788
2022-02-15	$46.18	$46.65	$46.14	$46.50	$44.53	65,788
2022-02-14	$45.33	$45.53	$44.93	$45.28	$43.37	42,720
2022-02-11	$47.11	$47.17	$45.78	$45.97	$44.03	13,805
2022-02-10	$47.70	$48.68	$47.70	$47.99	$45.97	19,137
2022-02-09	$49.19	$49.23	$48.82	$49.19	$47.12	26,701
2022-02-08	$48.57	$49.78	$48.43	$48.68	$46.63	37,134
2022-02-07	$49.92	$49.94	$49.01	$49.15	$47.08	26,367
2022-02-04	$49.73	$50.84	$49.68	$50.54	$48.41	15,780
2022-02-03	$50.90	$51.08	$50.50	$50.83	$48.69	24,605
2022-02-02	$50.89	$51.24	$50.75	$51.24	$49.08	18,381
2022-02-01	$51.11	$51.34	$50.53	$51.34	$49.17	39,943
2022-01-31	$50.46	$51.83	$50.40	$51.19	$49.03	62,979
2022-01-28	$49.49	$50.26	$49.47	$50.15	$48.04	38,418
2022-01-27	$50.17	$50.66	$49.70	$49.71	$47.61	47,350
2022-01-26	$51.22	$51.22	$49.96	$50.67	$48.53	72,455
2022-01-25	$50.04	$50.35	$49.21	$49.92	$47.81	42,633
2022-01-24	$50.18	$51.22	$49.86	$50.65	$48.51	48,536
2022-01-21	$51.20	$51.91	$50.92	$51.22	$49.06	42,588
2022-01-20	$52.47	$53.00	$52.13	$52.13	$49.93	70,078
2022-01-19	$51.07	$51.93	$51.07	$51.13	$48.97	35,121
2022-01-18	$50.79	$51.44	$50.69	$50.90	$48.75	63,413
2022-01-14	$51.62	$52.03	$51.16	$51.65	$49.47	47,614
2022-01-13	$52.13	$52.27	$51.64	$51.65	$49.47	32,539
2022-01-12	$50.78	$51.77	$50.74	$51.77	$49.59	22,095
2022-01-11	$50.95	$51.70	$50.95	$51.41	$49.24	60,287
2022-01-10	$50.98	$51.52	$50.75	$51.17	$49.01	50,224
2022-01-07	$52.04	$52.12	$51.53	$51.69	$49.51	28,826
2022-01-06	$51.97	$52.43	$51.70	$51.86	$49.67	32,414
2022-01-05	$54.74	$54.80	$53.40	$53.46	$51.20	29,149
2022-01-04	$54.97	$55.24	$54.90	$55.03	$52.71	21,781
2022-01-03	$55.52	$55.76	$54.99	$55.43	$53.09	35,643
2021-12-31	$56.11	$56.11	$53.74	$54.77	$52.46	13,253
2021-12-30	$55.08	$55.41	$54.61	$55.17	$52.84	17,121
2021-12-29	$55.15	$55.46	$54.72	$55.46	$53.12	20,121
2021-12-28	$54.69	$54.91	$54.45	$54.68	$52.37	30,673
2021-12-27	$54.07	$54.99	$54.07	$54.19	$51.90	30,423
2021-12-23	$53.98	$54.60	$53.98	$54.17	$51.88	28,146
2021-12-22	$53.68	$54.92	$53.68	$54.04	$51.76	21,120
2021-12-21	$53.68	$54.29	$53.60	$53.86	$51.59	40,190
2021-12-20	$52.57	$53.66	$52.45	$52.85	$50.62	38,920
2021-12-17	$53.38	$53.70	$53.08	$53.37	$51.12	22,915
2021-12-16	$53.70	$53.99	$53.51	$53.63	$51.37	41,494
2021-12-15	$53.50	$54.46	$53.35	$54.02	$51.74	23,766
2021-12-14	$53.49	$53.71	$53.01	$53.36	$51.10	47,808
2021-12-13	$53.98	$54.13	$53.39	$53.93	$51.66	23,089
2021-12-10	$54.41	$54.70	$53.95	$54.70	$52.39	26,158
2021-12-09	$54.90	$54.90	$54.36	$54.57	$52.26	16,009
2021-12-08	$55.24	$55.68	$54.71	$55.66	$53.31	22,217
2021-12-07	$54.88	$55.31	$54.52	$54.77	$52.46	48,319
2021-12-06	$54.92	$55.06	$54.44	$55.05	$52.73	19,909
2021-12-03	$53.57	$54.02	$53.24	$53.54	$51.28	108,859
2021-12-02	$53.44	$54.07	$53.44	$53.76	$51.49	82,504
2021-12-01	$54.50	$55.04	$54.07	$54.47	$52.17	69,370
2021-11-30	$55.78	$55.78	$54.15	$55.12	$52.80	205,724
2021-11-29	$55.06	$55.61	$54.68	$55.07	$52.75	70,894
2021-11-26	$54.63	$55.17	$54.63	$54.86	$52.55	44,264
2021-11-24	$53.68	$54.67	$53.68	$54.46	$52.16	40,186
2021-11-23	$53.00	$53.99	$53.00	$53.73	$51.46	25,766
2021-11-22	$53.37	$53.99	$53.30	$53.76	$51.49	20,248
2021-11-19	$54.14	$54.23	$53.87	$54.20	$51.91	12,362
2021-11-18	$54.47	$55.00	$54.17	$54.90	$52.58	15,057
2021-11-17	$54.65	$54.92	$54.63	$54.88	$52.56	8,321
2021-11-16	$54.84	$55.00	$54.34	$54.34	$52.05	31,166
2021-11-15	$55.08	$55.76	$54.93	$55.62	$53.27	13,286
2021-11-12	$54.18	$54.81	$54.18	$54.65	$52.35	14,170
2021-11-11	$54.58	$55.08	$54.58	$55.01	$52.69	14,875
2021-11-10	$55.26	$55.45	$54.81	$54.81	$52.50	14,801
2021-11-09	$55.09	$55.48	$55.02	$55.41	$53.07	15,489
2021-11-08	$55.07	$55.45	$54.89	$55.45	$53.11	9,559
2021-11-05	$54.98	$55.45	$54.95	$55.42	$53.08	19,178
2021-11-04	$56.16	$56.71	$55.61	$56.71	$54.32	13,313
2021-11-03	$56.30	$57.12	$55.90	$57.12	$54.71	11,903
2021-11-02	$58.09	$58.16	$57.63	$58.16	$55.70	11,006
2021-11-01	$57.76	$58.64	$57.76	$58.16	$55.71	11,006
2021-10-29	$56.90	$57.33	$56.37	$56.88	$54.48	12,418
2021-10-28	$57.76	$58.04	$57.62	$57.73	$55.30	9,589
2021-10-27	$56.68	$57.30	$56.45	$56.93	$54.53	10,929
2021-10-26	$56.17	$56.23	$56.00	$56.22	$53.85	6,989
2021-10-25	$56.80	$57.08	$56.80	$56.87	$54.47	9,491
2021-10-22	$57.63	$57.99	$57.33	$57.36	$54.94	13,201
2021-10-21	$56.80	$56.88	$56.52	$56.60	$54.21	10,096
2021-10-20	$57.04	$57.51	$56.77	$57.06	$54.65	13,314
2021-10-19	$55.58	$55.82	$55.29	$55.82	$53.47	14,986
2021-10-18	$54.08	$54.78	$54.05	$54.78	$52.47	12,309
2021-10-15	$54.25	$54.63	$54.06	$54.45	$52.15	17,615
2021-10-14	$54.98	$55.00	$54.30	$54.49	$52.19	13,608
2021-10-13	$54.72	$55.44	$54.72	$55.43	$53.09	7,915
2021-10-12	$53.28	$53.83	$53.28	$53.44	$51.19	32,599
2021-10-11	$51.98	$52.57	$51.78	$52.14	$49.94	29,854
2021-10-08	$51.91	$52.08	$51.56	$52.02	$49.83	13,366
2021-10-07	$52.56	$52.85	$52.28	$52.34	$50.13	19,345
2021-10-06	$52.19	$52.73	$51.89	$52.54	$50.32	15,173
2021-10-05	$52.58	$53.37	$52.24	$52.82	$50.59	70,974
2021-10-04	$52.85	$53.43	$52.40	$52.71	$50.49	25,316
2021-10-01	$53.09	$53.63	$52.78	$53.16	$50.92	41,973
2021-09-30	$52.55	$52.82	$52.42	$52.61	$50.39	20,712
2021-09-29	$52.93	$53.92	$52.57	$53.00	$50.76	28,691
2021-09-28	$53.80	$54.09	$53.31	$54.05	$51.77	88,823
2021-09-27	$54.47	$55.07	$54.26	$54.92	$52.60	226,083
2021-09-24	$54.38	$54.58	$53.78	$54.38	$52.09	116,397
2021-09-23	$55.10	$55.10	$54.70	$54.99	$52.67	244,441
2021-09-22	$54.15	$55.56	$54.09	$55.03	$52.71	157,204
2021-09-21	$53.15	$53.55	$52.90	$53.55	$51.29	81,088
2021-09-20	$52.99	$53.14	$52.66	$53.14	$50.90	315,605
2021-09-17	$54.91	$54.91	$53.59	$54.14	$51.86	159,200
2021-09-16	$54.82	$55.13	$54.60	$55.13	$52.81	101,845
2021-09-15	$56.56	$56.56	$55.33	$55.76	$53.41	147,823
2021-09-14	$57.10	$57.47	$56.70	$57.14	$54.73	113,466
2021-09-13	$57.03	$57.50	$56.99	$57.28	$54.86	34,897
2021-09-10	$55.47	$55.58	$55.07	$55.07	$52.75	8,983
2021-09-09	$55.53	$55.67	$55.34	$55.66	$53.31	12,469
2021-09-08	$55.63	$55.77	$55.14	$55.68	$53.33	21,759
2021-09-07	$55.41	$55.64	$55.28	$55.28	$52.95	15,518
2021-09-03	$56.31	$56.90	$56.19	$56.74	$54.35	31,465
2021-09-02	$56.47	$56.66	$56.09	$56.24	$53.87	31,087
2021-09-01	$56.87	$57.47	$56.47	$56.47	$54.09	68,753
2021-08-31	$55.14	$55.44	$54.61	$54.91	$52.59	11,712
2021-08-30	$54.96	$55.00	$54.15	$55.00	$52.68	12,383
2021-08-27	$54.45	$55.21	$54.09	$54.62	$52.32	28,704
2021-08-26	$54.79	$55.32	$54.79	$54.90	$52.58	13,989
2021-08-25	$55.34	$55.63	$55.04	$55.55	$53.21	11,424
2021-08-24	$55.49	$55.73	$55.28	$55.33	$53.00	15,990
2021-08-23	$55.76	$55.76	$54.75	$54.75	$52.44	9,673
2021-08-20	$56.01	$56.82	$55.76	$56.65	$54.26	11,057
2021-08-19	$55.64	$56.30	$55.47	$56.00	$53.64	14,903
2021-08-18	$54.38	$54.90	$54.22	$54.36	$52.07	17,656
2021-08-17	$53.48	$53.85	$53.17	$53.46	$51.21	27,406
2021-08-16	$53.85	$54.21	$53.55	$53.71	$51.44	25,485
2021-08-13	$53.03	$53.90	$53.03	$53.48	$51.22	12,970
2021-08-12	$52.85	$53.17	$52.78	$52.93	$50.69	12,677
2021-08-11	$52.89	$53.72	$52.86	$53.24	$50.99	14,948
2021-08-10	$53.11	$53.44	$52.87	$53.10	$50.86	30,439
2021-08-09	$53.07	$53.49	$52.73	$52.73	$50.51	22,585
2021-08-06	$52.69	$53.36	$52.61	$52.70	$50.48	11,654
2021-08-05	$53.45	$53.64	$53.10	$53.10	$50.86	7,547
2021-08-04	$53.37	$53.69	$53.01	$53.01	$50.77	12,527
2021-08-03	$52.78	$53.39	$52.78	$52.99	$50.76	19,597
2021-08-02	$52.23	$53.14	$52.15	$52.40	$50.19	12,436
2021-07-30	$52.39	$52.55	$51.79	$52.21	$50.01	15,439
2021-07-29	$53.32	$55.00	$53.30	$55.00	$52.68	9,910
2021-07-28	$53.00	$54.02	$52.97	$53.52	$51.26	9,461
2021-07-27	$52.47	$53.36	$52.25	$53.36	$51.11	20,563
2021-07-26	$53.55	$54.12	$53.39	$54.12	$51.84	14,774
2021-07-23	$53.54	$54.40	$53.54	$53.92	$51.65	17,223
2021-07-22	$53.82	$53.95	$53.07	$53.07	$50.83	27,266
2021-07-21	$51.78	$53.30	$51.78	$53.28	$51.03	15,071
2021-07-20	$51.99	$52.16	$51.18	$51.83	$49.64	37,299
2021-07-19	$53.10	$53.10	$52.00	$52.13	$49.93	19,711
2021-07-16	$54.82	$54.95	$54.09	$54.64	$52.33	45,486
2021-07-15	$54.46	$54.94	$53.98	$54.72	$52.41	12,399
2021-07-14	$55.61	$55.94	$55.11	$55.81	$53.46	13,736
2021-07-13	$56.49	$56.49	$55.80	$56.32	$53.94	12,503
2021-07-12	$56.30	$57.12	$56.30	$56.55	$54.17	62,736
2021-07-09	$54.95	$55.71	$54.83	$55.61	$53.26	11,557
2021-07-08	$55.45	$55.94	$55.24	$55.93	$53.57	15,583
2021-07-07	$57.05	$57.05	$55.99	$56.28	$53.90	21,319
2021-07-06	$54.91	$55.40	$54.68	$55.04	$52.71	11,660
2021-07-02	$54.98	$55.12	$54.40	$54.70	$52.39	10,429
2021-07-01	$55.04	$55.04	$54.25	$54.51	$52.21	7,196
2021-06-30	$53.67	$53.67	$53.10	$53.36	$51.11	14,649
2021-06-29	$54.67	$54.96	$54.49	$54.86	$52.55	21,918
2021-06-28	$54.76	$54.94	$54.15	$54.74	$52.43	29,127
2021-06-25	$53.68	$54.32	$53.54	$54.04	$51.76	14,016
2021-06-24	$54.34	$55.13	$54.27	$54.65	$52.34	10,149
2021-06-23	$54.00	$54.27	$53.32	$54.12	$51.84	11,955
2021-06-22	$54.27	$55.17	$54.27	$55.05	$52.73	29,855
2021-06-21	$54.52	$55.25	$54.23	$55.07	$52.75	15,159
2021-06-18	$54.49	$55.14	$53.91	$55.09	$52.77	11,852
2021-06-17	$55.87	$56.52	$55.63	$56.20	$53.83	12,683
2021-06-16	$57.92	$58.32	$57.31	$57.66	$55.23	11,813
2021-06-15	$56.25	$56.25	$55.35	$56.10	$53.73	28,207
2021-06-14	$55.67	$56.54	$55.67	$56.51	$54.13	12,999
2021-06-11	$55.50	$55.50	$54.53	$55.07	$52.75	35,057
2021-06-10	$54.66	$54.96	$54.42	$54.96	$52.64	12,109
2021-06-09	$55.38	$55.86	$55.08	$55.86	$53.50	14,935
2021-06-08	$55.29	$56.14	$55.18	$56.09	$53.72	17,778
2021-06-07	$55.24	$59.60	$54.97	$56.90	$54.50	10,766
2021-06-04	$54.73	$55.21	$54.50	$55.21	$52.88	23,048
2021-06-03	$55.47	$55.47	$54.60	$55.18	$52.85	16,491
2021-06-02	$56.28	$56.28	$55.44	$55.85	$53.49	40,997
2021-06-01	$57.53	$58.38	$56.95	$57.70	$55.27	13,418
2021-05-28	$58.64	$59.02	$58.22	$58.58	$56.10	10,563
2021-05-27	$58.38	$58.72	$57.68	$58.13	$55.68	32,056
2021-05-26	$58.46	$59.26	$58.36	$58.73	$56.25	17,563
2021-05-25	$58.49	$58.50	$58.21	$58.31	$55.85	15,616
2021-05-24	$57.83	$57.87	$57.42	$57.87	$55.43	11,841
2021-05-21	$58.00	$58.48	$57.78	$58.30	$55.84	17,515
2021-05-20	$57.89	$58.41	$57.63	$58.38	$55.91	9,962
2021-05-19	$57.35	$57.35	$56.26	$56.49	$54.10	8,307
2021-05-18	$56.88	$59.50	$56.51	$58.16	$55.70	42,715
2021-05-17	$55.66	$56.11	$55.32	$55.71	$53.36	24,637
2021-05-14	$55.35	$56.05	$55.18	$56.05	$53.69	11,657
2021-05-13	$53.36	$53.36	$52.29	$53.10	$50.86	17,654
2021-05-12	$53.03	$53.03	$51.75	$52.47	$50.26	18,946
2021-05-11	$53.38	$54.15	$53.34	$54.15	$51.87	14,921
2021-05-10	$56.50	$56.50	$55.35	$55.49	$53.15	16,386
2021-05-07	$56.97	$56.97	$56.14	$56.20	$53.83	8,748
2021-05-06	$55.01	$55.06	$54.81	$54.90	$52.58	9,955
2021-05-05	$55.47	$55.72	$54.77	$54.77	$52.46	24,958
2021-05-04	$56.21	$56.21	$55.26	$55.33	$53.00	11,091
2021-05-03	$56.65	$57.64	$56.65	$57.40	$54.98	10,199
2021-04-30	$56.22	$56.37	$55.38	$55.98	$53.62	8,097
2021-04-29	$56.67	$57.36	$56.34	$56.51	$54.13	20,659
2021-04-28	$57.14	$57.77	$57.14	$57.35	$54.93	12,716
2021-04-27	$57.88	$58.53	$57.73	$58.16	$55.71	11,358
2021-04-26	$58.72	$59.15	$58.17	$58.41	$55.94	16,238
2021-04-23	$59.29	$59.97	$59.09	$59.78	$57.26	11,622
2021-04-22	$61.84	$62.01	$60.74	$61.14	$56.42	19,258
2021-04-21	$58.40	$59.25	$58.14	$59.10	$54.53	15,909
2021-04-20	$60.75	$60.75	$59.21	$60.24	$55.59	16,312
2021-04-19	$60.75	$61.00	$60.44	$60.60	$55.92	10,276
2021-04-16	$61.69	$61.69	$60.35	$60.47	$55.80	19,914
2021-04-15	$61.09	$61.59	$60.87	$61.59	$56.83	12,427
2021-04-14	$61.89	$61.89	$60.93	$61.52	$56.77	6,920
2021-04-13	$61.29	$62.02	$60.89	$61.89	$57.11	8,229
2021-04-12	$61.49	$62.45	$61.44	$61.75	$56.97	15,037
2021-04-09	$61.77	$62.69	$61.71	$61.89	$57.11	9,372
2021-04-08	$62.52	$62.84	$61.97	$62.39	$57.56	10,714
2021-04-07	$61.10	$61.63	$60.80	$61.01	$56.29	11,940
2021-04-06	$60.49	$61.34	$60.21	$60.60	$55.92	23,782
2021-04-05	$58.20	$61.17	$58.20	$59.50	$54.90	27,541
2021-04-01	$58.11	$58.78	$57.88	$58.77	$54.23	14,066
2021-03-31	$57.82	$58.33	$56.95	$57.75	$53.29	8,681
2021-03-30	$56.98	$57.26	$56.12	$56.71	$52.33	16,098
2021-03-29	$57.84	$58.32	$57.20	$57.20	$52.78	11,165
2021-03-26	$57.80	$58.93	$56.94	$58.50	$53.98	31,140
2021-03-25	$57.27	$58.03	$57.02	$58.03	$53.55	10,368
2021-03-24	$58.28	$58.75	$58.15	$58.53	$54.01	19,505
2021-03-23	$60.36	$60.36	$59.47	$59.77	$55.15	25,629
2021-03-22	$58.93	$59.66	$58.34	$59.54	$54.94	12,074
2021-03-19	$58.16	$58.91	$57.85	$58.58	$54.05	7,759
2021-03-18	$57.68	$57.87	$56.96	$57.13	$52.72	8,113
2021-03-17	$57.83	$58.20	$57.06	$57.45	$53.01	10,289
2021-03-16	$57.88	$58.36	$57.24	$58.36	$53.85	23,829
2021-03-15	$57.41	$57.62	$56.71	$56.95	$52.55	14,052
2021-03-12	$57.74	$58.38	$57.16	$58.38	$53.87	14,949
2021-03-11	$57.85	$59.47	$57.85	$59.46	$54.87	14,478
2021-03-10	$56.71	$56.98	$56.20	$56.22	$51.88	9,785
2021-03-09	$56.48	$57.05	$55.96	$56.76	$52.37	53,638
2021-03-08	$53.90	$54.33	$53.60	$53.98	$49.81	15,031
2021-03-05	$53.95	$54.53	$53.15	$54.53	$50.32	16,183
2021-03-04	$54.11	$54.94	$53.69	$54.08	$49.90	19,622
2021-03-03	$55.07	$55.14	$54.28	$55.00	$50.75	37,865
2021-03-02	$58.67	$58.67	$55.93	$57.12	$52.71	88,883
2021-03-01	$57.45	$58.82	$57.45	$58.20	$53.70	42,397
2021-02-26	$57.57	$58.35	$57.38	$58.28	$53.78	15,937
2021-02-25	$59.07	$59.43	$58.24	$58.41	$53.90	20,426
2021-02-24	$57.21	$58.41	$57.21	$58.41	$53.90	20,426
2021-02-23	$56.48	$57.97	$56.48	$57.97	$53.49	19,105
2021-02-22	$57.60	$58.24	$57.06	$57.11	$52.70	13,203
2021-02-19	$58.37	$58.37	$57.77	$58.04	$53.56	8,945
2021-02-18	$58.10	$58.73	$57.82	$58.56	$54.04	14,589
2021-02-17	$59.56	$60.42	$59.56	$60.42	$55.75	13,547
2021-02-16	$60.52	$60.76	$59.92	$60.20	$55.55	11,818
2021-02-12	$59.09	$60.56	$59.09	$60.20	$55.54	16,584
2021-02-11	$61.50	$61.54	$60.81	$61.31	$56.57	15,371
2021-02-10	$60.63	$60.64	$59.74	$60.13	$55.48	22,347
2021-02-09	$60.33	$60.53	$59.58	$60.13	$55.48	22,347
2021-02-08	$61.34	$61.64	$60.99	$61.12	$56.40	15,005
2021-02-05	$61.55	$62.18	$61.55	$62.18	$57.38	10,241
2021-02-04	$61.28	$61.66	$61.06	$61.47	$56.72	17,922
2021-02-03	$63.10	$63.39	$62.63	$63.03	$58.16	6,695
2021-02-02	$62.65	$63.04	$62.65	$62.77	$57.92	15,298
2021-02-01	$63.95	$63.95	$63.30	$63.49	$58.58	8,498
2021-01-29	$63.59	$63.59	$62.69	$63.21	$58.33	7,945
2021-01-28	$62.45	$63.79	$62.45	$63.50	$58.59	12,402
2021-01-27	$59.89	$62.30	$59.89	$61.73	$56.96	21,712
2021-01-26	$62.89	$64.06	$62.89	$63.92	$58.98	72,931
2021-01-25	$64.91	$64.91	$63.90	$64.60	$59.61	37,160
2021-01-22	$64.55	$65.45	$64.55	$65.02	$59.99	10,089
2021-01-21	$64.30	$65.41	$64.30	$64.66	$59.66	12,698
2021-01-20	$64.63	$65.01	$64.46	$64.98	$59.96	13,079
2021-01-19	$65.16	$65.19	$64.22	$65.19	$60.15	15,345
2021-01-15	$65.26	$65.32	$64.64	$65.06	$60.03	232,347
2021-01-14	$65.82	$65.84	$64.62	$65.57	$60.50	14,759
2021-01-13	$65.10	$65.86	$65.10	$65.84	$60.75	6,800
2021-01-12	$66.45	$66.50	$65.48	$65.65	$60.58	10,768
2021-01-11	$67.72	$67.95	$67.44	$67.70	$62.47	11,293
2021-01-08	$69.49	$69.49	$68.82	$69.11	$63.77	12,814
2021-01-07	$68.11	$68.79	$67.79	$68.79	$63.47	8,055
2021-01-06	$67.55	$68.27	$67.52	$67.67	$62.44	8,580
2021-01-05	$65.66	$65.91	$64.87	$65.46	$60.40	11,604
2021-01-04	$66.11	$66.70	$65.57	$65.81	$60.73	22,466
2020-12-31	$66.91	$67.04	$63.11	$65.64	$60.57	7,814
2020-12-30	$64.48	$64.54	$64.25	$64.54	$59.55	10,948
2020-12-29	$64.67	$65.10	$64.28	$64.78	$59.77	6,574
2020-12-28	$64.17	$64.63	$64.10	$64.10	$59.15	6,296
2020-12-24	$63.83	$64.15	$63.01	$64.14	$59.18	5,470
2020-12-23	$62.44	$63.19	$62.40	$62.66	$57.81	24,399
2020-12-22	$60.09	$61.08	$60.09	$60.52	$55.84	7,133
2020-12-21	$59.43	$60.51	$59.38	$60.51	$55.83	9,011
2020-12-18	$60.36	$60.48	$59.92	$60.47	$55.80	9,610
2020-12-17	$59.46	$60.76	$59.46	$60.10	$55.46	13,765
2020-12-16	$59.67	$59.67	$58.79	$59.04	$54.48	9,554
2020-12-15	$58.48	$58.51	$57.89	$58.41	$53.90	17,720
2020-12-14	$59.16	$59.16	$58.27	$58.92	$54.37	14,364
2020-12-11	$57.76	$58.23	$57.59	$57.93	$53.45	4,636
2020-12-10	$58.08	$58.24	$57.66	$58.19	$53.69	8,292
2020-12-09	$56.94	$57.00	$56.55	$57.00	$52.60	7,918
2020-12-08	$56.93	$57.03	$56.45	$57.02	$52.61	10,116
2020-12-07	$55.81	$56.54	$55.81	$56.52	$52.15	7,846
2020-12-04	$56.15	$56.65	$55.85	$56.40	$52.04	16,188
2020-12-03	$55.92	$56.07	$55.41	$55.81	$51.50	10,033
2020-12-02	$55.02	$55.34	$54.85	$55.12	$50.86	7,232
2020-12-01	$53.20	$53.67	$53.09	$53.36	$49.24	10,062
2020-11-30	$54.88	$54.88	$53.46	$53.73	$49.58	16,603
2020-11-27	$54.84	$55.50	$54.84	$55.50	$51.21	5,411
2020-11-25	$53.58	$54.31	$53.58	$53.69	$49.54	7,335
2020-11-24	$53.05	$53.18	$52.72	$53.02	$48.92	5,092
2020-11-23	$53.84	$53.84	$53.15	$53.41	$49.28	6,309
2020-11-20	$54.20	$54.20	$53.50	$53.55	$49.41	8,425
2020-11-19	$53.16	$53.37	$52.59	$53.36	$49.24	6,802
2020-11-18	$52.75	$53.50	$52.68	$52.96	$48.86	8,053
2020-11-17	$53.03	$53.49	$53.03	$53.49	$49.36	10,312
2020-11-16	$53.60	$53.88	$53.26	$53.78	$49.62	32,177
2020-11-13	$53.99	$54.63	$53.78	$54.39	$50.19	28,415
2020-11-12	$53.81	$54.45	$53.60	$54.04	$49.86	236,506
2020-11-11	$53.99	$54.40	$53.39	$54.35	$50.15	7,559
2020-11-10	$51.01	$51.88	$51.01	$51.88	$47.87	8,383
2020-11-09	$52.53	$52.68	$51.99	$51.99	$47.97	9,924
2020-11-06	$52.83	$52.83	$52.03	$52.21	$48.18	14,681
2020-11-05	$53.28	$53.58	$52.35	$53.04	$48.94	6,501
2020-11-04	$50.23	$51.74	$50.23	$51.73	$47.73	7,170
2020-11-03	$51.05	$51.20	$50.43	$51.20	$47.24	33,310
2020-11-02	$50.10	$50.26	$49.69	$49.95	$46.09	10,959
2020-10-30	$49.87	$49.87	$49.34	$49.60	$45.77	9,140
2020-10-29	$48.46	$49.25	$48.28	$49.01	$45.22	20,044
2020-10-28	$49.75	$49.94	$48.88	$49.28	$45.47	13,543
2020-10-27	$51.37	$51.48	$51.13	$51.39	$47.42	79,116
2020-10-26	$50.90	$51.52	$50.87	$51.30	$47.34	9,237
2020-10-23	$52.49	$52.49	$51.83	$51.95	$47.93	14,121
2020-10-22	$52.69	$52.69	$51.95	$52.69	$48.62	10,011
2020-10-21	$52.96	$53.09	$52.57	$52.61	$48.54	7,458
2020-10-20	$53.59	$53.59	$52.71	$53.24	$49.13	9,430
2020-10-19	$53.34	$53.66	$52.96	$52.99	$48.89	8,280
2020-10-16	$52.75	$54.02	$52.75	$53.80	$49.64	10,798
2020-10-15	$53.09	$53.24	$53.03	$53.15	$49.04	9,383
2020-10-14	$55.05	$55.67	$55.05	$55.11	$50.85	2,704
2020-10-13	$54.53	$55.30	$54.39	$54.48	$50.27	4,134
2020-10-12	$53.01	$53.53	$53.01	$53.53	$49.39	3,810
2020-10-09	$51.50	$53.53	$51.50	$53.00	$48.90	3,957
2020-10-08	$51.72	$53.54	$51.51	$52.39	$48.34	3,780
2020-10-07	$50.72	$53.55	$50.71	$53.54	$49.40	9,948
2020-10-06	$50.03	$50.17	$49.44	$49.92	$46.06	11,403
2020-10-05	$50.62	$50.62	$49.97	$50.59	$46.68	6,017
2020-10-02	$50.40	$50.82	$49.46	$50.16	$46.28	4,262
2020-10-01	$50.62	$50.62	$50.16	$50.16	$46.28	6,191
2020-09-30	$49.46	$50.05	$49.18	$50.04	$46.17	13,943
2020-09-29	$48.65	$50.83	$48.58	$48.91	$45.13	7,732
2020-09-28	$48.49	$50.83	$47.89	$48.59	$44.84	6,143
2020-09-25	$47.89	$50.61	$47.89	$48.53	$44.78	5,033
2020-09-24	$48.80	$50.83	$48.51	$49.57	$45.74	7,109
2020-09-23	$49.01	$51.21	$48.50	$48.71	$44.94	4,531
2020-09-22	$48.75	$50.65	$48.75	$50.10	$46.23	14,564
2020-09-21	$48.97	$50.36	$48.84	$50.11	$46.24	206,146
2020-09-18	$50.81	$50.90	$49.95	$50.90	$46.97	91,638
2020-09-17	$50.00	$50.90	$49.96	$50.90	$46.97	9,193
2020-09-16	$50.32	$50.90	$50.22	$50.46	$46.56	30,868
2020-09-15	$50.61	$50.89	$50.24	$50.85	$46.92	39,377
2020-09-14	$50.69	$50.90	$50.01	$50.84	$46.91	8,137
2020-09-11	$50.70	$53.22	$50.37	$50.80	$46.87	6,876
2020-09-10	$50.98	$53.42	$50.41	$50.41	$46.51	12,907
2020-09-09	$50.80	$53.18	$50.75	$52.70	$48.63	57,221
2020-09-08	$49.52	$50.02	$49.02	$49.25	$45.44	10,384
2020-09-04	$49.83	$51.78	$48.84	$51.55	$47.57	9,010
2020-09-03	$51.90	$54.82	$51.29	$54.75	$50.52	4,142
2020-09-02	$51.97	$52.78	$51.60	$52.54	$48.48	3,353
2020-09-01	$52.85	$52.85	$51.10	$52.39	$48.34	4,004
2020-08-31	$50.84	$52.91	$50.76	$51.93	$47.92	5,701
2020-08-28	$50.65	$51.86	$50.61	$50.90	$46.97	10,007
2020-08-27	$51.21	$51.48	$50.52	$50.67	$46.75	18,397
2020-08-26	$51.39	$53.60	$51.39	$51.50	$47.52	3,273
2020-08-25	$52.19	$53.95	$51.17	$51.90	$47.89	5,696
2020-08-24	$52.33	$53.35	$52.02	$53.35	$49.23	4,882
2020-08-21	$50.28	$51.88	$50.28	$51.81	$47.81	7,280
2020-08-20	$50.34	$51.77	$50.18	$51.20	$47.24	5,648
2020-08-19	$52.40	$52.58	$51.13	$51.20	$47.24	20,253
2020-08-18	$52.50	$53.79	$52.22	$53.25	$49.13	7,781
2020-08-17	$51.65	$52.62	$51.65	$52.12	$48.09	19,623
2020-08-14	$53.88	$53.88	$52.45	$53.78	$49.62	10,746
2020-08-13	$52.65	$55.24	$52.65	$54.95	$50.71	3,959
2020-08-12	$54.10	$54.10	$53.41	$53.43	$49.30	4,507
2020-08-11	$53.50	$54.90	$52.36	$53.32	$49.20	4,954
2020-08-10	$52.90	$56.00	$52.90	$53.26	$49.14	7,892
2020-08-07	$52.20	$57.00	$52.20	$55.71	$51.41	27,389
2020-08-06	$54.21	$63.84	$52.90	$59.08	$54.51	8,279
2020-08-05	$53.80	$54.89	$53.31	$54.41	$50.21	4,031
2020-08-04	$52.00	$53.85	$51.00	$53.40	$49.27	7,230
2020-08-03	$52.98	$52.98	$50.92	$52.48	$48.42	7,467
2020-07-31	$54.00	$54.00	$51.65	$52.84	$48.76	3,086
2020-07-30	$52.20	$53.70	$52.04	$53.00	$48.90	6,519
2020-07-29	$52.50	$54.00	$52.36	$52.56	$48.50	5,191
2020-07-28	$52.55	$54.50	$52.55	$54.50	$50.29	7,603
2020-07-27	$53.17	$56.51	$53.17	$54.26	$50.06	7,759
2020-07-24	$55.00	$55.00	$54.00	$55.00	$50.75	11,006
2020-07-23	$55.20	$55.50	$54.13	$54.30	$50.10	10,679
2020-07-22	$53.50	$56.00	$53.50	$53.94	$49.77	10,975
2020-07-21	$53.43	$57.58	$52.85	$56.40	$52.04	8,829
2020-07-20	$53.14	$53.23	$52.90	$53.23	$49.12	2,895
2020-07-17	$51.75	$52.83	$51.75	$52.02	$48.00	10,461
2020-07-16	$50.97	$51.93	$50.92	$51.05	$47.11	5,014
2020-07-15	$50.00	$50.35	$49.52	$50.30	$46.41	6,531
2020-07-14	$49.68	$50.10	$49.28	$49.86	$46.01	4,890
2020-07-13	$50.82	$51.03	$50.00	$50.14	$46.27	4,042
2020-07-10	$51.17	$52.01	$51.17	$52.01	$47.99	4,475
2020-07-09	$51.40	$51.59	$50.71	$51.17	$47.22	19,070
2020-07-08	$51.58	$52.23	$51.58	$52.23	$48.19	112,772
2020-07-07	$51.06	$51.62	$50.71	$50.71	$46.79	4,598
2020-07-06	$50.63	$50.63	$48.78	$48.91	$45.13	4,608
2020-07-02	$50.16	$50.47	$50.08	$50.41	$46.51	6,815
2020-07-01	$47.84	$48.72	$47.84	$48.57	$44.82	3,509
2020-06-30	$47.80	$48.25	$47.33	$48.15	$44.43	13,426
2020-06-29	$47.78	$48.29	$47.70	$47.70	$44.01	45,962
2020-06-26	$47.87	$47.87	$46.95	$47.41	$43.75	18,370
2020-06-25	$46.93	$47.35	$46.93	$47.26	$43.61	4,824
2020-06-24	$47.00	$47.00	$46.73	$46.73	$43.12	4,802
2020-06-23	$47.94	$47.94	$47.30	$47.71	$44.02	5,983
2020-06-22	$47.17	$47.66	$47.13	$47.22	$43.57	6,228
2020-06-19	$48.14	$48.14	$47.24	$47.71	$44.02	5,875
2020-06-18	$46.96	$47.13	$46.57	$47.09	$43.45	21,673
2020-06-17	$47.15	$47.26	$46.95	$47.13	$43.49	230,185
2020-06-16	$46.18	$46.35	$45.46	$45.80	$42.26	18,501
2020-06-15	$45.30	$46.71	$45.30	$46.59	$42.99	18,456
2020-06-12	$47.03	$47.07	$46.02	$46.26	$42.69	6,178
2020-06-11	$47.53	$47.68	$46.29	$46.36	$42.78	8,623
2020-06-10	$47.32	$48.47	$47.32	$47.57	$43.89	15,016
2020-06-09	$47.04	$48.13	$47.04	$47.48	$43.81	8,416
2020-06-08	$47.57	$47.57	$47.12	$47.54	$43.87	6,128
2020-06-05	$48.36	$48.49	$48.00	$48.31	$44.58	3,894
2020-06-04	$49.89	$50.20	$49.68	$49.84	$45.99	7,389
2020-06-03	$48.91	$49.51	$48.91	$49.13	$45.33	7,150
2020-06-02	$47.74	$48.17	$47.65	$47.79	$44.10	50,576
2020-06-01	$46.69	$47.29	$46.62	$47.04	$43.41	18,444
2020-05-29	$47.11	$47.41	$46.51	$47.41	$43.75	4,530
2020-05-28	$45.98	$46.67	$45.98	$46.51	$42.92	2,956
2020-05-27	$44.97	$46.02	$44.97	$45.68	$42.15	9,565
2020-05-26	$47.14	$47.21	$46.16	$46.16	$42.59	9,622
2020-05-22	$46.17	$46.52	$45.82	$45.94	$42.39	2,915
2020-05-21	$45.90	$46.27	$45.90	$46.00	$42.45	3,270
2020-05-20	$44.85	$45.85	$44.85	$45.42	$41.91	6,736
2020-05-19	$44.32	$45.02	$44.32	$44.54	$41.10	16,183
2020-05-18	$43.44	$44.58	$43.44	$44.28	$40.86	12,426
2020-05-15	$42.08	$42.74	$42.08	$42.56	$39.27	213,870
2020-05-14	$41.48	$42.18	$41.48	$42.18	$38.92	4,493
2020-05-13	$43.17	$43.44	$42.42	$43.11	$39.78	17,180
2020-05-12	$42.34	$42.71	$41.92	$41.92	$38.68	7,685
2020-05-11	$44.50	$45.24	$43.77	$44.58	$39.21	8,468
2020-05-08	$45.13	$45.36	$44.18	$44.43	$39.08	3,614
2020-05-07	$42.34	$42.95	$41.70	$42.95	$37.78	7,060
2020-05-06	$42.29	$42.35	$41.77	$42.35	$37.25	12,663
2020-05-05	$42.15	$42.44	$41.96	$42.10	$37.03	4,047
2020-05-04	$41.45	$41.77	$41.04	$41.39	$36.41	6,412
2020-05-01	$41.95	$43.31	$41.46	$41.87	$36.83	8,636
2020-04-30	$41.91	$42.61	$41.88	$42.61	$37.48	27,290
2020-04-29	$41.49	$41.97	$41.47	$41.47	$36.48	95,833
2020-04-28	$41.73	$41.80	$41.17	$41.17	$36.21	20,791
2020-04-27	$41.40	$41.48	$41.12	$41.15	$36.20	18,419
2020-04-24	$41.07	$41.27	$40.59	$40.61	$35.72	12,522
2020-04-23	$41.29	$41.74	$40.62	$41.05	$36.11	21,979
2020-04-22	$40.77	$41.78	$40.77	$41.78	$36.75	7,137
2020-04-21	$39.82	$40.49	$39.82	$40.31	$35.46	22,492
2020-04-20	$40.35	$40.90	$40.23	$40.77	$35.86	12,900
2020-04-17	$41.39	$41.85	$40.97	$41.85	$36.81	208,783
2020-04-16	$40.94	$41.34	$40.82	$41.29	$36.32	204,289
2020-04-15	$40.41	$40.82	$40.14	$40.74	$35.83	18,915
2020-04-14	$40.89	$41.12	$40.55	$41.12	$36.17	30,266
2020-04-13	$40.11	$42.35	$40.11	$40.90	$35.98	12,173
2020-04-09	$40.27	$41.75	$40.27	$41.49	$36.49	199,918
2020-04-08	$39.08	$39.65	$38.78	$39.63	$34.86	28,079
2020-04-07	$39.89	$39.89	$38.65	$39.04	$34.34	28,172
2020-04-06	$38.52	$38.83	$38.31	$38.46	$33.83	36,190
2020-04-03	$38.24	$38.80	$38.23	$38.49	$33.86	11,375
2020-04-02	$38.00	$39.00	$38.00	$38.53	$33.89	16,848
2020-04-01	$38.88	$39.00	$38.16	$38.16	$33.57	53,970
2020-03-31	$40.01	$41.13	$39.62	$40.79	$35.88	15,296
2020-03-30	$38.64	$39.83	$38.60	$38.78	$34.11	26,217
2020-03-27	$38.58	$40.16	$38.31	$39.23	$34.51	29,435
2020-03-26	$38.73	$40.05	$38.67	$39.60	$34.83	17,286
2020-03-25	$38.32	$39.58	$37.98	$39.56	$34.80	58,179
2020-03-24	$35.29	$38.04	$35.13	$36.82	$32.39	26,673
2020-03-23	$33.59	$34.49	$32.95	$33.17	$29.18	27,088
2020-03-20	$35.47	$35.60	$34.10	$34.10	$29.99	14,629
2020-03-19	$34.35	$34.95	$33.15	$33.87	$29.79	20,088
2020-03-18	$37.59	$37.91	$35.30	$36.51	$32.11	8,339
2020-03-17	$38.12	$39.30	$37.13	$39.01	$34.31	27,184
2020-03-16	$36.83	$38.25	$36.70	$36.89	$32.45	23,769
2020-03-13	$41.55	$41.55	$39.75	$40.88	$35.96	21,102
2020-03-12	$41.37	$41.37	$38.00	$39.25	$34.52	15,600
2020-03-11	$46.06	$46.30	$44.85	$44.85	$39.45	10,579
2020-03-10	$47.02	$47.30	$44.71	$46.30	$40.73	12,817
2020-03-09	$46.96	$47.56	$45.57	$47.25	$41.56	4,323
2020-03-06	$50.16	$50.46	$49.42	$49.83	$43.83	7,678
2020-03-05	$51.70	$51.70	$51.12	$51.12	$44.97	3,405
2020-03-04	$51.84	$53.00	$51.80	$53.00	$46.62	5,297
2020-03-03	$49.82	$50.67	$49.71	$49.71	$43.72	5,704
2020-03-02	$47.30	$48.41	$47.30	$48.20	$42.40	3,867
2020-02-28	$46.40	$47.50	$46.40	$47.45	$41.74	6,075
2020-02-27	$48.41	$49.06	$48.20	$48.20	$42.40	2,509
2020-02-26	$49.75	$50.04	$49.10	$49.29	$43.36	3,408
2020-02-25	$49.58	$49.61	$49.11	$49.22	$43.29	3,937
2020-02-24	$51.45	$51.45	$51.14	$51.21	$45.04	1,256
2020-02-21	$53.00	$53.22	$53.00	$53.22	$46.81	2,428
2020-02-20	$53.10	$53.43	$52.74	$53.43	$47.00	1,929
2020-02-19	$53.55	$53.55	$53.35	$53.53	$47.08	1,249
2020-02-18	$52.57	$53.10	$52.57	$52.86	$46.50	2,891
2020-02-14	$50.80	$51.06	$50.80	$50.89	$44.76	1,579
2020-02-13	$50.55	$50.55	$50.45	$50.45	$44.38	1,123
2020-02-12	$50.70	$50.95	$50.57	$50.68	$44.58	4,947
2020-02-11	$51.62	$51.68	$51.35	$51.62	$45.40	6,725
2020-02-10	$50.55	$51.03	$50.55	$50.79	$44.67	2,367
2020-02-07	$50.36	$50.42	$50.16	$50.16	$44.12	3,450
2020-02-06	$49.90	$50.00	$49.72	$49.72	$43.73	4,251
2020-02-05	$49.93	$49.93	$49.93	$49.93	$43.92	1,477
2020-02-04	$49.55	$49.81	$49.52	$49.81	$43.81	1,502
2020-02-03	$49.40	$49.92	$49.40	$49.83	$43.83	2,011
2020-01-31	$50.24	$50.60	$50.19	$50.45	$44.38	5,195
2020-01-30	$48.79	$49.06	$48.79	$49.02	$43.12	9,214
2020-01-29	$47.97	$48.17	$47.97	$48.17	$42.37	2,520
2020-01-28	$47.57	$47.68	$47.41	$47.54	$41.82	3,308
2020-01-27	$47.01	$47.03	$47.01	$47.03	$41.37	592
2020-01-24	$47.41	$47.41	$47.23	$47.31	$41.61	28,080
2020-01-23	$46.60	$47.00	$46.60	$46.75	$41.12	9,101
2020-01-22	$46.12	$46.37	$46.12	$46.20	$40.64	11,718
2020-01-21	$45.94	$46.05	$45.93	$46.05	$40.51	4,320
2020-01-17	$45.96	$46.02	$45.60	$46.02	$40.48	3,116
2020-01-16	$45.30	$45.88	$45.30	$45.88	$40.36	1,418
2020-01-15	$44.79	$45.44	$44.79	$45.44	$39.97	982
2020-01-14	$43.74	$43.82	$43.74	$43.82	$38.54	4,364
2020-01-13	$43.73	$43.73	$43.55	$43.55	$38.31	835
2020-01-10	$42.79	$43.10	$42.79	$43.05	$37.87	991
2020-01-09	$42.24	$42.30	$42.10	$42.20	$37.12	2,091
2020-01-08	$42.48	$42.69	$42.48	$42.69	$37.55	586
2020-01-07	$42.42	$42.50	$42.33	$42.44	$37.33	3,480
2020-01-06	$43.08	$43.13	$42.93	$43.07	$37.88	1,418
2020-01-03	$42.98	$43.02	$42.86	$42.86	$37.70	9,111
2020-01-02	$43.18	$43.18	$43.06	$43.06	$37.88	1,027
2019-12-31	$43.78	$43.78	$43.08	$43.08	$37.89	1,754
2019-12-30	$43.23	$43.23	$43.23	$43.23	$38.03	1,468
2019-12-27	$43.59	$43.63	$43.46	$43.62	$38.37	1,614
2019-12-26	$42.17	$43.23	$42.17	$43.23	$38.03	3,459
2019-12-24	$42.65	$42.65	$42.10	$42.10	$37.03	2,351
2019-12-23	$42.62	$42.70	$42.62	$42.70	$37.56	911
2019-12-20	$42.46	$42.48	$42.37	$42.47	$37.36	1,248
2019-12-19	$42.60	$42.60	$42.60	$42.60	$37.47	506
2019-12-18	$41.83	$42.09	$41.83	$42.09	$37.02	3,055
2019-12-17	$42.61	$42.61	$42.34	$42.34	$37.24	1,520
2019-12-16	$41.99	$42.19	$41.99	$42.16	$37.08	2,388
2019-12-13	$41.25	$41.25	$41.25	$41.25	$36.28	243
2019-12-12	$41.31	$41.37	$41.00	$41.25	$36.28	2,279
2019-12-11	$40.99	$41.68	$40.99	$41.56	$36.56	3,349
2019-12-10	$40.49	$40.91	$40.49	$40.74	$35.83	4,687
2019-12-09	$40.36	$40.50	$40.35	$40.50	$35.62	11,200
2019-12-06	$40.53	$40.69	$40.53	$40.69	$35.79	1,334
2019-12-05	$40.35	$40.45	$40.22	$40.36	$35.50	9,246
2019-12-04	$40.09	$40.14	$40.01	$40.07	$35.25	2,585
2019-12-03	$39.49	$39.66	$39.36	$39.58	$34.81	21,155
2019-12-02	$40.06	$40.06	$39.89	$39.98	$35.17	8,626
2019-11-29	$40.40	$40.54	$40.40	$40.49	$35.61	1,412
2019-11-27	$40.51	$40.62	$40.51	$40.58	$35.69	2,390
2019-11-26	$40.36	$40.40	$40.34	$40.34	$35.48	1,548
2019-11-25	$40.51	$40.51	$40.11	$40.20	$35.36	1,128
2019-11-22	$40.39	$40.39	$40.12	$40.19	$35.35	5,655
2019-11-21	$40.61	$40.61	$40.58	$40.61	$35.72	1,578
2019-11-20	$41.13	$41.18	$41.02	$41.10	$36.15	1,557
2019-11-19	$41.28	$41.47	$41.28	$41.39	$36.41	2,926
2019-11-18	$41.50	$41.71	$41.50	$41.71	$36.69	891
2019-11-15	$41.00	$41.00	$41.00	$41.00	$36.06	647
2019-11-14	$40.83	$40.83	$40.77	$40.77	$35.86	857
2019-11-13	$40.54	$40.85	$40.54	$40.85	$35.93	2,314
2019-11-12	$40.56	$40.62	$40.56	$40.62	$35.73	865
2019-11-11	$40.73	$40.78	$40.67	$40.72	$35.82	1,440
2019-11-08	$40.34	$40.50	$40.28	$40.28	$35.43	1,525
2019-11-07	$40.52	$40.52	$40.27	$40.27	$35.42	1,623
2019-11-06	$41.19	$41.34	$41.19	$41.34	$36.36	445
2019-11-05	$41.06	$41.06	$39.57	$39.57	$34.81	2,964
2019-11-04	$41.43	$41.43	$41.20	$41.24	$36.27	1,703
2019-11-01	$41.31	$41.50	$41.31	$41.41	$36.42	1,590
2019-10-31	$41.00	$41.14	$41.00	$41.07	$36.13	2,420
2019-10-30	$40.20	$40.20	$40.20	$40.20	$35.36	673
2019-10-29	$40.06	$40.06	$40.06	$40.06	$35.24	671
2019-10-28	$40.08	$40.27	$40.08	$40.27	$35.42	865
2019-10-25	$40.28	$40.28	$40.16	$40.28	$35.43	1,406
2019-10-24	$40.25	$40.47	$40.25	$40.47	$35.60	3,887
2019-10-23	$39.65	$40.13	$39.65	$40.13	$35.30	1,231
2019-10-22	$39.60	$39.60	$39.52	$39.52	$34.76	895
2019-10-21	$39.52	$39.59	$39.44	$39.52	$34.76	4,343
2019-10-18	$39.23	$39.23	$39.23	$39.23	$34.51	10,875
2019-10-17	$39.55	$39.55	$38.90	$39.02	$34.32	1,253
2019-10-16	$39.46	$39.93	$39.46	$39.93	$35.12	3,888
2019-10-15	$39.64	$39.64	$39.31	$39.43	$34.68	2,637
2019-10-14	$39.52	$39.52	$39.39	$39.39	$34.65	673
2019-10-11	$39.75	$39.85	$39.61	$39.61	$34.84	1,102
2019-10-10	$39.91	$39.91	$39.42	$39.42	$34.67	590
2019-10-09	$39.77	$39.77	$39.64	$39.64	$34.87	848
2019-10-08	$39.80	$39.80	$39.43	$39.57	$34.81	5,418
2019-10-07	$40.05	$40.22	$40.05	$40.22	$35.38	947
2019-10-04	$39.57	$39.90	$39.57	$39.86	$35.06	1,481
2019-10-03	$39.03	$39.32	$39.02	$39.02	$34.32	1,833
2019-10-02	$38.90	$38.90	$38.65	$38.65	$34.00	1,571
2019-10-01	$39.02	$39.12	$38.94	$39.06	$34.36	901
2019-09-30	$38.74	$39.10	$38.72	$39.10	$34.39	2,184
2019-09-27	$38.85	$38.85	$38.69	$38.74	$34.08	1,032
2019-09-26	$39.05	$39.05	$38.98	$38.98	$34.29	740
2019-09-25	$38.71	$38.81	$38.49	$38.68	$34.02	5,698
2019-09-24	$38.86	$39.15	$38.86	$39.13	$34.42	3,210
2019-09-23	$38.63	$38.65	$38.59	$38.59	$33.94	1,110
2019-09-20	$38.56	$38.56	$38.53	$38.54	$33.90	1,179
2019-09-19	$38.66	$38.70	$38.66	$38.70	$34.04	1,025
2019-09-18	$38.66	$38.73	$38.61	$38.73	$34.07	2,730
2019-09-17	$38.28	$38.54	$38.28	$38.54	$33.90	3,996
2019-09-16	$37.86	$37.88	$37.86	$37.88	$33.32	1,012
2019-09-13	$38.52	$38.52	$38.52	$38.52	$33.88	386
2019-09-12	$38.33	$38.68	$38.18	$38.52	$33.88	1,589
2019-09-11	$37.49	$37.71	$37.49	$37.65	$33.12	996
2019-09-10	$38.32	$38.32	$38.11	$38.25	$33.64	2,494
2019-09-09	$38.73	$38.73	$38.39	$38.48	$33.85	1,575
2019-09-06	$39.27	$39.27	$39.27	$39.27	$34.54	220
2019-09-05	$39.15	$39.15	$38.92	$39.11	$34.40	3,850
2019-09-04	$38.83	$39.17	$38.83	$39.17	$34.45	1,760
2019-09-03	$38.28	$38.28	$37.90	$38.08	$33.50	1,989
2019-08-30	$38.18	$38.18	$37.77	$37.85	$33.29	870
2019-08-29	$37.87	$37.87	$37.62	$37.62	$33.09	748
2019-08-28	$37.43	$37.43	$37.25	$37.25	$32.77	3,698
2019-08-27	$37.49	$37.60	$37.25	$37.37	$32.87	4,961
2019-08-26	$37.40	$37.45	$37.29	$37.45	$32.94	2,158
2019-08-23	$37.28	$37.41	$37.28	$37.41	$32.91	578
2019-08-22	$37.37	$37.50	$37.25	$37.25	$32.77	1,130
2019-08-21	$37.52	$37.60	$37.46	$37.46	$32.95	1,550
2019-08-20	$37.22	$37.30	$37.11	$37.25	$32.77	5,486
2019-08-19	$37.23	$37.34	$37.23	$37.28	$32.79	1,533
2019-08-16	$36.86	$37.15	$36.82	$37.15	$32.68	3,828
2019-08-15	$36.72	$36.72	$36.32	$36.71	$32.29	6,115
2019-08-14	$37.23	$37.24	$36.83	$36.95	$32.50	6,337
2019-08-13	$37.95	$38.10	$37.77	$38.10	$33.51	2,908
2019-08-12	$37.79	$37.94	$37.74	$37.86	$33.30	1,630
2019-08-09	$37.82	$37.90	$37.75	$37.90	$33.34	6,250
2019-08-08	$37.73	$37.73	$37.65	$37.73	$33.19	2,276
2019-08-07	$37.67	$37.67	$37.54	$37.54	$33.02	988
2019-08-06	$36.96	$36.98	$36.71	$36.77	$32.34	8,118
2019-08-05	$36.81	$37.00	$36.76	$36.97	$32.52	9,719
2019-08-02	$37.14	$37.14	$37.09	$37.09	$32.62	709
2019-08-01	$36.77	$37.27	$36.77	$36.84	$32.40	8,428
2019-07-31	$37.01	$37.01	$36.53	$36.60	$32.19	16,880
2019-07-30	$37.18	$37.18	$37.01	$37.04	$32.58	2,268
2019-07-29	$37.77	$37.77	$37.52	$37.73	$33.19	1,163
2019-07-26	$37.54	$37.54	$37.19	$37.30	$32.81	13,025
2019-07-25	$37.54	$37.54	$37.41	$37.44	$32.93	925
2019-07-24	$37.63	$37.63	$37.53	$37.53	$33.01	1,350
2019-07-23	$37.54	$37.68	$37.51	$37.54	$33.02	3,200
2019-07-22	$37.83	$37.83	$37.58	$37.66	$33.13	2,781
2019-07-19	$37.83	$37.93	$37.70	$37.83	$33.28	1,775
2019-07-18	$37.91	$38.42	$37.91	$38.29	$33.68	4,566
2019-07-17	$38.01	$38.01	$37.84	$37.84	$33.28	2,320
2019-07-16	$37.77	$37.83	$37.61	$37.64	$33.11	3,102
2019-07-15	$38.20	$38.22	$38.00	$38.00	$33.42	3,155
2019-07-12	$37.97	$38.11	$37.97	$38.10	$33.51	1,484
2019-07-11	$37.89	$38.01	$37.82	$37.82	$33.27	2,013
2019-07-10	$37.82	$37.91	$37.67	$37.77	$33.22	3,906
2019-07-09	$37.81	$37.90	$37.75	$37.87	$33.31	14,203
2019-07-08	$37.51	$37.61	$37.44	$37.52	$33.00	9,347
2019-07-05	$37.76	$37.99	$37.76	$37.91	$33.35	1,286
2019-07-03	$38.72	$38.92	$38.72	$38.92	$34.23	473
2019-07-02	$38.10	$38.45	$37.99	$38.33	$33.72	5,437
2019-07-01	$37.77	$37.88	$37.75	$37.75	$33.20	3,901
2019-06-28	$38.00	$38.00	$37.89	$37.89	$33.33	1,105
2019-06-27	$37.86	$38.08	$37.82	$37.87	$33.31	2,233
2019-06-26	$37.92	$38.11	$37.92	$38.11	$33.52	2,180
2019-06-25	$38.38	$38.38	$38.01	$38.01	$33.43	2,431
2019-06-24	$38.44	$38.45	$38.33	$38.40	$33.78	4,998
2019-06-21	$38.51	$38.74	$38.51	$38.74	$34.08	2,556
2019-06-20	$38.45	$38.45	$38.22	$38.40	$33.78	1,695
2019-06-19	$38.06	$38.33	$38.06	$38.29	$33.68	846
2019-06-18	$38.77	$38.79	$38.58	$38.58	$33.93	2,567
2019-06-17	$38.36	$38.49	$38.33	$38.38	$33.76	34,091
2019-06-14	$38.96	$38.96	$38.57	$38.65	$34.00	2,013
2019-06-13	$39.26	$39.26	$38.99	$38.99	$34.30	1,799
2019-06-12	$38.93	$38.93	$38.92	$38.92	$34.23	1,726
2019-06-11	$38.88	$39.04	$38.82	$38.86	$34.18	2,860
2019-06-10	$38.87	$39.02	$38.83	$38.92	$34.23	25,657
2019-06-07	$39.40	$39.40	$39.40	$39.40	$34.66	1,459
2019-06-06	$37.86	$37.86	$37.86	$37.86	$33.30	287
2019-06-05	$37.36	$37.86	$37.36	$37.86	$33.30	1,961
2019-06-04	$37.11	$38.05	$37.11	$37.39	$32.89	17,036
2019-06-03	$36.53	$36.86	$36.53	$36.75	$32.33	2,713
2019-05-31	$36.24	$36.64	$36.24	$36.35	$31.97	9,642
2019-05-30	$36.61	$36.61	$36.31	$36.41	$32.03	1,808
2019-05-29	$36.55	$36.55	$36.51	$36.53	$32.13	3,025
2019-05-28	$37.67	$37.83	$37.31	$37.39	$32.89	2,937
2019-05-24	$37.11	$37.32	$37.11	$37.24	$32.76	2,696
2019-05-23	$36.44	$36.53	$36.44	$36.47	$32.08	1,551
2019-05-22	$36.55	$36.56	$36.38	$36.53	$32.13	2,256
2019-05-21	$36.32	$36.88	$36.29	$36.48	$32.09	38,912
2019-05-20	$36.20	$36.20	$36.13	$36.13	$31.78	1,680
2019-05-17	$36.25	$36.38	$36.01	$36.12	$31.77	4,090
2019-05-16	$35.65	$36.11	$35.64	$36.11	$31.76	5,005
2019-05-15	$35.05	$35.51	$35.05	$35.29	$31.04	3,438
2019-05-14	$35.44	$35.58	$35.15	$35.24	$31.00	6,240
2019-05-13	$35.73	$35.75	$35.36	$35.47	$31.20	3,327
2019-05-10	$37.02	$37.64	$36.60	$36.65	$30.42	6,076
2019-05-09	$36.65	$37.15	$36.29	$37.08	$30.78	1,595
2019-05-08	$37.25	$37.25	$36.83	$36.99	$30.70	4,003
2019-05-07	$37.35	$37.35	$36.93	$36.98	$30.70	3,290
2019-05-06	$37.09	$37.33	$37.08	$37.17	$30.85	3,407
2019-05-03	$37.39	$37.68	$37.39	$37.66	$31.26	2,561
2019-05-02	$37.87	$37.87	$37.45	$37.45	$31.09	1,309
2019-05-01	$37.94	$37.99	$37.93	$37.96	$31.51	781
2019-04-30	$37.81	$38.32	$37.78	$38.03	$31.57	4,412
2019-04-29	$37.50	$37.58	$37.48	$37.50	$31.13	2,501
2019-04-26	$37.66	$38.04	$37.66	$37.89	$31.45	3,618
2019-04-25	$38.02	$38.06	$37.63	$37.63	$31.24	2,898
2019-04-24	$38.64	$38.64	$37.90	$38.34	$31.82	3,095
2019-04-23	$38.44	$38.62	$38.42	$38.62	$32.06	5,378
2019-04-22	$39.37	$39.41	$38.89	$39.37	$32.68	1,892
2019-04-18	$38.26	$38.50	$38.26	$38.50	$31.96	2,552
2019-04-17	$38.15	$38.15	$38.10	$38.10	$31.63	1,213
2019-04-16	$38.82	$38.82	$38.56	$38.56	$32.00	1,078
2019-04-15	$39.25	$39.25	$39.15	$39.20	$32.54	1,271
2019-04-12	$39.28	$39.60	$39.22	$39.60	$32.87	1,407
2019-04-11	$38.58	$38.58	$38.55	$38.55	$32.00	790
2019-04-10	$39.02	$39.47	$39.02	$39.30	$32.62	1,143
2019-04-09	$39.41	$39.49	$39.37	$39.46	$32.75	1,664
2019-04-08	$39.59	$39.67	$39.38	$39.58	$32.85	2,535
2019-04-05	$39.66	$39.71	$39.44	$39.71	$32.96	1,909
2019-04-04	$39.69	$39.69	$39.48	$39.48	$32.77	2,543
2019-04-03	$39.51	$39.77	$39.50	$39.61	$32.88	7,173
2019-04-02	$39.38	$39.64	$39.36	$39.45	$32.75	935
2019-04-01	$39.49	$39.49	$39.38	$39.46	$32.75	1,323
2019-03-29	$39.31	$39.44	$39.31	$39.44	$32.74	1,707
2019-03-28	$39.48	$39.49	$39.26	$39.49	$32.78	10,857
2019-03-27	$39.10	$39.32	$39.05	$39.27	$32.60	6,369
2019-03-26	$39.11	$39.25	$38.98	$38.98	$32.36	8,590
2019-03-25	$39.11	$39.11	$38.81	$38.90	$32.29	1,755
2019-03-22	$38.70	$38.87	$38.67	$38.83	$32.23	6,036
2019-03-21	$38.58	$38.81	$38.58	$38.81	$32.21	1,674
2019-03-20	$37.52	$38.07	$37.42	$38.02	$31.56	12,324
2019-03-19	$37.85	$38.01	$37.78	$37.78	$31.36	2,461
2019-03-18	$37.51	$38.16	$37.51	$38.16	$31.68	2,489
2019-03-15	$37.75	$37.75	$37.29	$37.34	$30.99	1,145
2019-03-14	$38.08	$38.15	$37.74	$37.86	$31.43	2,167
2019-03-13	$36.68	$37.30	$36.68	$37.23	$30.90	2,966
2019-03-12	$36.86	$36.96	$36.67	$36.75	$30.50	2,847
2019-03-11	$36.70	$36.72	$36.66	$36.69	$30.45	2,038
2019-03-08	$36.64	$36.64	$36.40	$36.40	$30.21	1,113
2019-03-07	$36.36	$36.59	$36.17	$36.17	$30.02	1,142
2019-03-06	$36.64	$36.85	$36.47	$36.85	$30.59	1,969
2019-03-05	$36.57	$36.83	$36.47	$36.47	$30.27	4,167
2019-03-04	$36.59	$36.74	$36.59	$36.67	$30.44	2,542
2019-03-01	$36.87	$37.04	$36.81	$36.84	$30.58	1,506
2019-02-28	$36.44	$36.75	$36.44	$36.72	$30.48	4,442
2019-02-27	$36.32	$36.32	$36.04	$36.13	$29.99	18,798
2019-02-26	$36.28	$36.28	$36.16	$36.16	$30.02	1,764
2019-02-25	$36.46	$36.46	$36.35	$36.35	$30.17	3,328
2019-02-22	$36.71	$36.77	$36.65	$36.71	$30.47	2,916
2019-02-21	$36.58	$37.05	$36.58	$37.05	$30.75	771
2019-02-20	$37.08	$37.25	$37.05	$37.14	$30.83	3,931
2019-02-19	$36.55	$36.91	$36.55	$36.78	$30.53	2,964
2019-02-15	$36.42	$36.64	$36.38	$36.57	$30.36	5,982
2019-02-14	$36.82	$37.07	$36.82	$37.06	$30.76	3,709
2019-02-13	$35.79	$36.07	$35.79	$35.90	$29.80	4,417
2019-02-12	$35.97	$36.18	$35.88	$36.12	$29.98	12,975
2019-02-11	$35.80	$35.94	$35.70	$35.79	$29.71	2,594
2019-02-08	$36.25	$36.25	$35.77	$35.88	$29.78	2,414
2019-02-07	$36.65	$36.78	$36.53	$36.62	$30.40	3,031
2019-02-06	$37.08	$37.08	$36.81	$36.83	$30.57	1,682
2019-02-05	$36.84	$37.09	$36.72	$36.94	$30.66	4,053
2019-02-04	$36.48	$36.71	$36.48	$36.66	$30.43	2,133
2019-02-01	$36.84	$36.84	$36.45	$36.45	$30.26	5,544
2019-01-31	$36.79	$36.86	$36.64	$36.69	$30.45	3,099
2019-01-30	$36.08	$36.49	$36.08	$36.49	$30.29	1,930
2019-01-29	$35.84	$35.94	$35.82	$35.86	$29.77	19,412
2019-01-28	$35.45	$35.55	$35.20	$35.29	$29.29	5,972
2019-01-25	$35.03	$35.37	$35.03	$35.35	$29.34	4,967
2019-01-24	$34.74	$34.83	$34.46	$34.67	$28.78	2,417
2019-01-23	$34.61	$35.15	$34.61	$34.92	$28.99	12,093
2019-01-22	$34.30	$34.51	$34.30	$34.39	$28.54	4,556
2019-01-18	$34.93	$35.15	$34.88	$35.00	$29.05	5,787
2019-01-17	$34.87	$35.05	$34.79	$35.00	$29.05	4,373
2019-01-16	$34.92	$35.11	$34.86	$34.92	$28.99	4,945
2019-01-15	$35.18	$35.24	$34.96	$35.06	$29.10	3,872
2019-01-14	$35.30	$35.52	$35.27	$35.40	$29.38	15,441
2019-01-11	$35.40	$35.57	$35.14	$35.16	$29.18	8,761
2019-01-10	$35.32	$35.59	$35.18	$35.24	$29.25	5,658
2019-01-09	$35.54	$35.68	$35.42	$35.58	$29.53	9,677
2019-01-08	$35.31	$35.34	$35.14	$35.26	$29.27	7,753
2019-01-07	$35.55	$35.55	$35.31	$35.48	$29.45	3,603
2019-01-04	$35.10	$35.45	$35.07	$35.24	$29.25	5,388
2019-01-03	$34.64	$34.73	$34.53	$34.55	$28.68	13,170
2019-01-02	$34.17	$34.19	$34.05	$34.10	$28.30	4,376
2018-12-31	$34.63	$34.90	$34.55	$34.85	$28.93	32,143
2018-12-28	$33.97	$34.50	$33.78	$34.05	$28.26	11,147
2018-12-27	$33.55	$33.99	$33.44	$33.82	$28.07	12,655
2018-12-26	$33.20	$34.24	$33.20	$33.99	$28.21	8,826
2018-12-24	$33.70	$34.34	$33.70	$33.82	$28.07	5,697
2018-12-21	$33.84	$34.31	$33.66	$33.99	$28.21	3,402
2018-12-20	$33.82	$34.30	$33.82	$34.30	$28.47	8,754
2018-12-19	$34.12	$34.43	$33.80	$33.84	$28.09	10,145
2018-12-18	$34.00	$34.04	$33.80	$34.02	$28.24	17,310
2018-12-17	$34.55	$34.55	$34.30	$34.35	$28.51	5,864
2018-12-14	$35.00	$35.16	$34.88	$34.88	$28.95	6,644
2018-12-13	$34.97	$35.18	$34.97	$35.14	$29.17	2,532
2018-12-12	$35.25	$35.35	$35.13	$35.33	$29.33	19,080
2018-12-11	$35.23	$35.45	$35.14	$35.15	$29.18	13,246
2018-12-10	$35.22	$35.38	$34.85	$34.94	$29.00	22,866
2018-12-07	$35.02	$35.51	$35.02	$35.39	$29.38	2,492
2018-12-06	$34.79	$35.11	$34.58	$35.11	$29.14	51,788
2018-12-04	$35.58	$35.58	$34.99	$35.10	$29.14	11,297
2018-12-03	$35.30	$35.43	$35.25	$35.35	$29.34	8,199
2018-11-30	$35.16	$35.16	$35.01	$35.09	$29.13	2,429
2018-11-29	$34.81	$35.00	$34.81	$34.94	$29.00	3,058
2018-11-28	$34.50	$35.18	$34.50	$35.10	$29.14	40,066
2018-11-27	$34.50	$34.74	$34.50	$34.62	$28.74	4,243
2018-11-26	$34.86	$34.96	$34.86	$34.96	$29.02	4,080
2018-11-23	$34.50	$34.87	$34.41	$34.50	$28.64	1,541
2018-11-21	$35.03	$35.33	$34.89	$34.96	$29.02	5,292
2018-11-20	$34.93	$35.12	$34.81	$34.98	$29.04	10,684
2018-11-19	$35.21	$35.47	$35.06	$35.33	$29.33	4,476
2018-11-16	$35.03	$35.25	$35.03	$35.07	$29.11	2,774
2018-11-15	$34.87	$35.22	$34.87	$35.16	$29.18	5,352
2018-11-14	$34.92	$35.21	$34.81	$35.01	$29.06	10,095
2018-11-13	$35.05	$35.05	$34.64	$34.80	$28.89	13,366
2018-11-12	$35.35	$35.69	$34.91	$34.98	$29.04	9,827
2018-11-09	$35.31	$35.51	$35.17	$35.29	$29.29	3,330
2018-11-08	$35.73	$39.73	$35.71	$36.52	$30.31	5,204
2018-11-07	$35.75	$35.93	$35.66	$35.66	$29.60	7,174
2018-11-06	$35.69	$35.69	$35.43	$35.62	$29.57	17,372
2018-11-05	$35.14	$35.51	$35.14	$35.34	$29.33	2,449
2018-11-02	$35.31	$35.31	$34.85	$35.15	$29.18	9,515
2018-11-01	$35.92	$35.97	$35.47	$35.73	$29.66	5,600
2018-10-31	$34.75	$35.12	$34.75	$34.92	$28.99	2,760
2018-10-30	$35.19	$35.57	$35.19	$35.38	$29.37	6,156
2018-10-29	$35.26	$35.32	$34.97	$35.08	$29.12	5,184
2018-10-26	$34.62	$35.19	$34.59	$35.01	$29.06	12,295
2018-10-25	$35.03	$35.34	$34.82	$35.08	$29.12	2,726
2018-10-24	$35.50	$35.50	$34.93	$34.93	$28.99	4,408
2018-10-23	$35.62	$35.84	$35.45	$35.84	$29.75	8,143
2018-10-22	$36.14	$37.26	$36.01	$36.02	$29.90	3,784
2018-10-19	$36.48	$36.71	$36.48	$36.55	$30.34	5,876
2018-10-18	$36.24	$36.52	$35.67	$36.52	$30.31	25,216
2018-10-17	$36.54	$36.67	$36.17	$36.24	$30.08	11,845
2018-10-16	$36.20	$36.38	$35.87	$36.30	$30.13	11,120
2018-10-15	$35.76	$35.94	$35.64	$35.71	$29.64	3,531
2018-10-12	$35.50	$35.65	$35.44	$35.60	$29.55	14,501
2018-10-11	$35.69	$35.98	$35.40	$35.66	$29.60	2,544
2018-10-10	$36.30	$36.46	$36.10	$36.10	$29.97	3,370
2018-10-09	$36.27	$36.42	$36.06	$36.26	$30.10	15,583
2018-10-08	$36.34	$36.70	$36.34	$36.62	$30.40	2,276
2018-10-05	$36.82	$36.97	$36.48	$36.60	$30.38	9,033
2018-10-04	$36.61	$36.69	$36.52	$36.65	$30.42	2,553
2018-10-03	$36.75	$37.05	$36.75	$37.00	$30.71	27,177
2018-10-02	$36.12	$36.32	$36.10	$36.27	$30.11	3,582
2018-10-01	$36.55	$36.55	$36.02	$36.16	$30.02	5,861
2018-09-28	$37.23	$37.26	$37.09	$37.09	$30.79	2,300
2018-09-27	$38.45	$38.45	$38.21	$38.26	$31.76	1,349
2018-09-26	$38.37	$38.49	$38.21	$38.41	$31.88	3,352
2018-09-25	$38.51	$38.65	$38.36	$38.48	$31.94	6,590
2018-09-24	$38.44	$38.55	$38.32	$38.32	$31.81	3,320
2018-09-21	$38.26	$38.26	$37.93	$38.09	$31.62	5,512
2018-09-20	$38.23	$38.23	$37.82	$38.08	$31.61	7,246
2018-09-19	$37.83	$37.94	$37.83	$37.94	$31.49	1,180
2018-09-18	$38.23	$38.37	$37.88	$38.00	$31.54	6,691
2018-09-17	$38.27	$38.40	$38.03	$38.12	$31.64	8,855
2018-09-14	$37.96	$37.98	$37.66	$37.98	$31.53	3,291
2018-09-13	$38.03	$38.31	$38.03	$38.31	$31.80	3,130
2018-09-12	$37.80	$38.05	$37.73	$38.04	$31.58	2,950
2018-09-11	$38.03	$38.15	$37.89	$38.14	$31.66	10,966
2018-09-10	$38.25	$38.25	$38.06	$38.06	$31.59	10,602
2018-09-07	$38.05	$38.30	$37.96	$38.25	$31.75	5,301
2018-09-06	$38.24	$38.48	$38.16	$38.39	$31.87	5,738
2018-09-05	$38.62	$38.62	$38.34	$38.55	$32.00	8,349
2018-09-04	$38.62	$38.68	$38.59	$38.63	$32.07	2,623
2018-08-31	$39.16	$39.20	$39.14	$39.16	$32.51	1,414
2018-08-30	$39.47	$39.47	$39.43	$39.43	$32.73	938
2018-08-29	$39.36	$39.64	$39.36	$39.61	$32.88	1,438
2018-08-28	$39.44	$39.60	$39.44	$39.55	$32.83	1,813
2018-08-27	$39.23	$39.44	$39.23	$39.44	$32.74	1,698
2018-08-24	$39.21	$39.44	$39.09	$39.44	$32.74	1,486
2018-08-23	$39.32	$39.32	$39.00	$39.15	$32.50	3,118
2018-08-22	$39.40	$39.40	$39.24	$39.39	$32.70	2,048
2018-08-21	$39.20	$39.34	$39.03	$39.03	$32.40	4,814
2018-08-20	$38.93	$39.06	$38.88	$39.05	$32.41	3,613
2018-08-17	$38.65	$39.05	$38.65	$39.05	$32.41	1,580
2018-08-16	$38.96	$38.96	$38.67	$38.73	$32.15	4,938
2018-08-15	$38.47	$38.76	$38.46	$38.67	$32.10	2,936
2018-08-14	$39.05	$39.23	$38.73	$38.97	$32.35	4,876
2018-08-13	$39.25	$39.37	$39.24	$39.24	$32.57	3,079
2018-08-10	$39.47	$39.57	$39.47	$39.51	$32.80	2,031
2018-08-09	$40.09	$40.23	$40.07	$40.23	$33.39	1,433
2018-08-08	$40.26	$40.30	$40.17	$40.30	$33.45	1,734
2018-08-07	$40.66	$40.71	$40.63	$40.68	$33.77	2,402
2018-08-06	$40.68	$40.79	$40.68	$40.79	$33.86	1,423
2018-08-03	$41.07	$41.08	$40.81	$41.06	$34.08	2,790
2018-08-02	$41.00	$41.28	$41.00	$41.28	$34.26	779
2018-08-01	$40.95	$41.27	$40.95	$41.05	$34.07	1,331
2018-07-31	$41.45	$41.45	$41.03	$41.03	$34.06	12,720
2018-07-30	$40.93	$41.28	$40.91	$41.27	$34.26	1,543
2018-07-27	$40.53	$40.80	$40.53	$40.66	$33.75	2,848
2018-07-26	$40.39	$41.73	$40.35	$41.70	$34.61	3,204
2018-07-25	$40.44	$40.72	$40.30	$40.60	$33.70	5,729
2018-07-24	$40.40	$40.42	$40.06	$40.19	$33.36	15,026
2018-07-23	$40.47	$40.49	$40.40	$40.40	$33.53	1,648
2018-07-20	$40.43	$40.43	$40.24	$40.35	$33.49	4,922
2018-07-19	$39.95	$40.17	$39.95	$40.17	$33.34	1,963
2018-07-18	$40.16	$40.30	$40.12	$40.27	$33.43	7,772
2018-07-17	$40.39	$40.76	$40.35	$40.70	$33.78	7,398
2018-07-16	$40.36	$40.65	$40.36	$40.52	$33.63	8,061
2018-07-13	$40.57	$40.57	$40.31	$40.48	$33.60	2,473
2018-07-12	$40.79	$40.89	$40.79	$40.89	$33.94	904
2018-07-11	$40.77	$40.99	$40.75	$40.94	$33.98	2,287
2018-07-10	$41.14	$41.14	$40.92	$41.02	$34.05	2,760
2018-07-09	$41.04	$41.04	$40.79	$40.88	$33.93	1,378
2018-07-06	$40.67	$40.67	$40.31	$40.40	$33.53	3,259
2018-07-05	$40.63	$40.63	$40.38	$40.48	$33.60	2,716
2018-07-03	$39.88	$39.99	$39.84	$39.84	$33.07	2,038
2018-07-02	$39.77	$39.77	$39.58	$39.72	$32.97	2,476
2018-06-29	$40.04	$40.04	$39.81	$39.87	$33.09	5,133
2018-06-28	$40.13	$40.13	$39.82	$39.95	$33.16	2,486
2018-06-27	$40.04	$40.20	$39.60	$39.60	$32.87	24,584
2018-06-26	$40.03	$40.12	$39.88	$39.97	$33.18	3,932
2018-06-25	$39.85	$41.13	$39.54	$40.51	$33.63	4,992
2018-06-22	$39.66	$39.66	$39.48	$39.57	$32.85	4,396
2018-06-21	$38.91	$39.09	$38.91	$39.09	$32.45	2,796
2018-06-20	$38.98	$39.23	$38.98	$39.18	$32.52	1,355
2018-06-19	$39.37	$39.49	$39.21	$39.33	$32.65	7,304
2018-06-18	$39.36	$39.36	$39.15	$39.36	$32.67	3,845
2018-06-15	$39.24	$39.51	$39.24	$39.38	$32.69	1,998
2018-06-14	$39.79	$39.98	$39.49	$39.49	$32.78	7,488
2018-06-13	$41.16	$41.16	$39.93	$40.37	$33.51	3,334
2018-06-12	$40.24	$41.49	$40.05	$41.45	$34.41	4,615
2018-06-11	$39.77	$40.39	$39.76	$39.76	$33.00	3,675
2018-06-08	$39.75	$39.75	$39.48	$39.75	$32.99	2,079
2018-06-07	$40.12	$40.33	$39.61	$39.82	$33.05	17,093
2018-06-06	$40.19	$40.30	$40.19	$40.30	$33.45	2,225
2018-06-05	$40.20	$40.32	$39.66	$40.00	$33.20	2,162
2018-06-04	$41.32	$41.32	$39.66	$39.97	$33.18	1,038
2018-06-01	$40.75	$40.75	$40.75	$40.75	$33.82	482
2018-05-31	$40.71	$40.71	$40.71	$40.71	$33.79	633
2018-05-30	$39.88	$39.88	$39.84	$39.84	$33.07	467
2018-05-29	$38.41	$38.41	$38.37	$38.40	$31.87	2,349
2018-05-25	$39.11	$39.80	$39.11	$39.68	$32.94	2,526
2018-05-24	$41.59	$41.59	$40.21	$40.21	$33.37	362
2018-05-23	$40.64	$40.64	$40.52	$40.52	$33.63	1,016
2018-05-22	$40.92	$41.49	$40.52	$40.63	$33.73	3,605
2018-05-21	$40.70	$40.70	$40.70	$40.70	$33.78	612
2018-05-18	$42.08	$42.08	$40.48	$40.52	$33.63	988
2018-05-17	$40.52	$40.52	$40.02	$40.02	$33.22	1,476
2018-05-16	$41.43	$41.43	$40.19	$40.19	$33.36	2,357
2018-05-15	$40.69	$42.35	$40.69	$40.98	$34.02	1,511
2018-05-14	$40.79	$41.19	$40.67	$40.70	$33.78	4,841
2018-05-11	$37.07	$41.98	$36.88	$41.50	$34.45	11,783
2018-05-10	$36.39	$37.06	$36.37	$37.05	$30.75	1,812
2018-05-09	$36.32	$36.44	$36.10	$36.10	$29.97	2,130
2018-05-08	$35.97	$36.32	$35.97	$36.32	$30.15	5,720
2018-05-07	$36.46	$36.46	$36.46	$36.46	$30.26	1,223
2018-05-04	$36.50	$36.56	$36.50	$36.56	$30.35	3,573
2018-05-03	$36.08	$36.46	$36.08	$36.25	$30.09	1,214
2018-05-02	$36.95	$36.95	$36.64	$36.78	$30.53	842
2018-05-01	$36.85	$36.91	$36.85	$36.91	$30.64	959
2018-04-30	$37.38	$37.45	$37.03	$37.10	$30.80	2,630
2018-04-27	$37.23	$37.23	$37.06	$37.06	$30.76	458
2018-04-26	$38.82	$38.82	$38.18	$38.57	$30.11	2,866
2018-04-25	$39.10	$39.12	$39.00	$39.00	$30.44	1,850
2018-04-24	$39.71	$39.71	$39.46	$39.55	$30.87	6,412
2018-04-23	$39.20	$39.40	$39.10	$39.18	$30.58	4,721
2018-04-20	$39.14	$39.14	$39.14	$39.14	$30.55	256
2018-04-19	$39.55	$39.61	$39.49	$39.49	$30.82	18,088
2018-04-18	$39.26	$39.70	$39.26	$39.70	$30.99	1,841
2018-04-17	$39.16	$39.38	$39.10	$39.21	$30.61	80,960
2018-04-16	$40.48	$40.48	$38.96	$39.13	$30.54	3,727
2018-04-13	$39.11	$39.13	$39.01	$39.05	$30.48	1,683
2018-04-12	$38.91	$38.98	$38.80	$38.86	$30.33	4,343
2018-04-11	$39.17	$39.25	$38.84	$38.84	$30.32	1,402
2018-04-10	$39.31	$39.45	$39.23	$39.45	$30.79	4,209
2018-04-09	$39.66	$39.74	$39.25	$39.37	$30.73	4,233
2018-04-06	$38.13	$38.13	$37.80	$37.80	$29.51	12,965
2018-04-05	$37.81	$37.93	$37.81	$37.90	$29.58	2,064
2018-04-04	$38.12	$38.38	$38.06	$38.06	$29.71	17,917
2018-04-03	$37.94	$38.16	$37.94	$38.14	$29.77	1,848
2018-04-02	$37.73	$37.75	$37.19	$37.32	$29.13	2,871
2018-03-29	$37.94	$38.04	$37.90	$37.91	$29.59	5,509
2018-03-28	$37.88	$37.88	$37.74	$37.74	$29.46	441
2018-03-27	$37.24	$37.35	$36.58	$36.58	$28.55	2,275
2018-03-26	$37.14	$37.14	$37.14	$37.14	$28.99	289
2018-03-23	$36.99	$37.04	$36.50	$36.50	$28.49	1,872
2018-03-22	$37.75	$37.75	$36.74	$36.74	$28.68	1,353
2018-03-21	$37.75	$38.26	$37.75	$37.75	$29.47	2,290
2018-03-20	$37.75	$38.77	$37.75	$38.77	$30.26	740
2018-03-19	$37.50	$38.68	$37.50	$37.80	$29.51	2,147
2018-03-16	$38.30	$38.99	$37.61	$37.62	$29.36	1,052
2018-03-15	$37.54	$39.00	$37.54	$39.00	$30.44	1,092
2018-03-14	$38.01	$38.01	$38.01	$38.01	$29.67	218
2018-03-13	$38.51	$39.94	$38.00	$38.01	$29.67	4,098
2018-03-12	$38.53	$39.02	$38.53	$39.02	$30.46	910
2018-03-09	$37.82	$38.10	$37.82	$38.10	$29.74	735
2018-03-08	$37.91	$37.96	$37.12	$37.96	$29.63	952
2018-03-07	$35.70	$37.36	$35.70	$36.56	$28.54	2,290
2018-03-06	$36.22	$36.22	$36.21	$36.22	$28.27	645
2018-03-05	$35.81	$37.77	$35.43	$35.80	$27.94	2,363
2018-03-02	$35.35	$37.12	$35.35	$37.12	$28.97	1,148
2018-03-01	$34.21	$35.25	$33.58	$34.00	$26.54	18,897
2018-02-28	$34.60	$34.60	$34.37	$34.37	$26.83	2,851
2018-02-27	$35.59	$35.91	$34.50	$35.88	$28.01	3,819
2018-02-26	$34.38	$35.00	$34.34	$34.73	$27.11	9,934
2018-02-23	$34.65	$34.97	$34.65	$34.80	$27.16	2,384
2018-02-22	$33.58	$35.01	$33.58	$35.00	$27.32	3,330
2018-02-21	$33.74	$34.88	$33.18	$33.73	$26.33	4,377
2018-02-20	$33.82	$35.39	$33.82	$34.15	$26.66	8,091
2018-02-16	$35.06	$35.27	$34.99	$35.25	$27.51	5,567
2018-02-15	$34.31	$34.51	$34.25	$34.51	$26.94	5,618
2018-02-14	$34.15	$34.39	$33.93	$34.39	$26.84	2,867
2018-02-13	$33.80	$33.84	$33.63	$33.77	$26.36	7,652
2018-02-12	$33.51	$33.89	$33.51	$33.84	$26.41	6,618
2018-02-09	$32.95	$33.24	$32.61	$33.24	$25.95	2,493
2018-02-08	$33.60	$33.63	$32.99	$33.13	$25.86	7,464
2018-02-07	$33.38	$33.70	$33.26	$33.39	$26.06	18,004
2018-02-06	$32.81	$33.21	$32.75	$33.14	$25.87	6,585
2018-02-05	$33.88	$33.88	$33.03	$33.03	$25.78	10,229
2018-02-02	$34.69	$34.88	$34.60	$34.60	$27.01	6,498
2018-02-01	$35.35	$35.55	$35.35	$35.55	$27.75	2,755
2018-01-31	$35.38	$35.61	$35.06	$35.61	$27.80	38,459
2018-01-30	$35.26	$35.33	$35.26	$35.33	$27.58	714
2018-01-29	$35.47	$35.58	$35.47	$35.56	$27.76	2,926
2018-01-26	$36.04	$36.04	$35.96	$35.96	$28.07	2,023
2018-01-25	$35.90	$35.95	$35.80	$35.80	$27.94	3,942
2018-01-24	$35.87	$35.87	$35.74	$35.80	$27.94	2,858
2018-01-23	$35.47	$35.65	$35.47	$35.65	$27.83	31,316
2018-01-22	$35.39	$35.56	$35.39	$35.44	$27.66	1,253
2018-01-19	$35.30	$35.41	$35.30	$35.39	$27.62	1,344
2018-01-18	$35.29	$35.29	$35.17	$35.22	$27.49	1,970
2018-01-17	$35.63	$35.63	$35.55	$35.55	$27.75	574
2018-01-16	$36.13	$36.13	$35.49	$35.63	$27.81	3,575
2018-01-12	$34.77	$34.79	$34.77	$34.78	$27.15	2,611
2018-01-11	$35.00	$35.00	$34.78	$34.78	$27.15	3,421
2018-01-10	$35.02	$35.02	$34.92	$34.92	$27.26	840
2018-01-09	$35.73	$35.73	$35.25	$35.34	$27.58	4,329
2018-01-08	$36.11	$36.11	$35.73	$35.86	$27.99	45,517
2018-01-05	$36.02	$36.14	$36.02	$36.08	$28.16	770
2018-01-04	$35.81	$36.05	$35.81	$36.03	$28.12	9,087
2018-01-03	$35.32	$35.50	$35.32	$35.41	$27.64	1,335
2018-01-02	$35.09	$35.09	$35.00	$35.07	$27.37	2,853
2017-12-29	$34.72	$34.77	$34.66	$34.66	$27.05	1,571
2017-12-28	$34.49	$34.70	$34.47	$34.47	$26.91	2,746
2017-12-27	$33.99	$34.49	$33.99	$34.44	$26.88	4,907
2017-12-26	$33.76	$34.15	$33.76	$34.15	$26.66	751
2017-12-22	$34.05	$34.08	$33.92	$34.08	$26.60	2,453
2017-12-21	$34.08	$34.09	$33.96	$33.96	$26.51	1,206
2017-12-20	$34.18	$34.30	$34.18	$34.23	$26.72	3,970
2017-12-19	$34.57	$34.65	$34.44	$34.54	$26.96	2,748
2017-12-18	$34.67	$34.67	$34.56	$34.61	$27.02	6,737
2017-12-15	$34.32	$34.47	$34.28	$34.47	$26.91	2,900
2017-12-14	$34.28	$34.28	$34.14	$34.15	$26.66	1,188
2017-12-13	$34.42	$34.42	$34.42	$34.42	$26.87	199
2017-12-12	$34.61	$34.61	$34.39	$34.42	$26.87	5,343
2017-12-11	$34.79	$34.79	$34.72	$34.72	$27.10	2,440
2017-12-08	$34.28	$34.30	$34.23	$34.30	$26.77	1,052
2017-12-07	$34.64	$34.64	$34.64	$34.64	$27.04	421
2017-12-06	$34.27	$34.28	$34.20	$34.28	$26.76	1,372
2017-12-05	$34.50	$34.50	$34.31	$34.34	$26.80	3,722
2017-12-04	$34.53	$34.53	$34.48	$34.53	$26.95	6,456
2017-12-01	$34.73	$34.82	$34.73	$34.76	$27.13	2,180
2017-11-30	$35.07	$35.07	$34.99	$34.99	$27.31	723
2017-11-29	$34.33	$34.33	$34.33	$34.33	$26.80	336
2017-11-28	$34.47	$34.65	$34.44	$34.44	$26.88	588
2017-11-27	$34.68	$34.94	$34.68	$34.72	$27.10	3,110
2017-11-24	$34.73	$34.73	$34.64	$34.64	$27.04	3,471
2017-11-22	$34.50	$34.50	$34.39	$34.41	$26.86	869
2017-11-21	$33.81	$33.86	$33.81	$33.86	$26.43	766
2017-11-20	$34.31	$34.31	$34.18	$34.18	$26.68	502
2017-11-17	$34.39	$34.43	$34.30	$34.30	$26.77	2,198
2017-11-16	$35.00	$35.00	$34.87	$34.87	$27.22	2,567
2017-11-15	$35.58	$35.58	$35.44	$35.44	$27.66	930
2017-11-14	$35.09	$35.13	$35.06	$35.08	$27.38	935
2017-11-13	$34.37	$34.60	$34.34	$34.60	$27.01	2,359
2017-11-10	$34.60	$34.60	$34.60	$34.60	$27.00	177
2017-11-09	$34.60	$34.60	$34.60	$34.60	$27.01	764
2017-11-08	$34.81	$34.92	$34.81	$34.88	$27.23	1,674
2017-11-07	$34.32	$34.38	$34.26	$34.32	$26.79	1,709
2017-11-06	$34.34	$34.34	$34.34	$34.34	$26.80	722
2017-11-03	$34.47	$34.53	$33.70	$34.34	$26.80	2,896
2017-11-02	$36.40	$36.62	$36.08	$36.14	$28.21	1,511
2017-11-01	$36.11	$36.20	$35.95	$35.97	$28.08	2,539
2017-10-31	$35.57	$35.76	$35.57	$35.67	$27.84	3,770
2017-10-30	$35.25	$35.37	$35.25	$35.35	$27.59	4,286
2017-10-27	$35.08	$35.14	$34.92	$35.09	$27.39	3,397
2017-10-26	$35.18	$35.18	$35.06	$35.14	$27.43	1,157
2017-10-25	$34.91	$34.97	$34.84	$34.96	$27.29	2,311
2017-10-24	$35.01	$35.08	$34.93	$34.99	$27.31	3,197
2017-10-23	$35.44	$35.46	$35.22	$35.26	$27.52	1,814
2017-10-20	$35.54	$35.54	$35.42	$35.44	$27.66	1,168
2017-10-19	$35.78	$35.78	$35.78	$35.78	$27.93	406
2017-10-18	$35.61	$35.61	$35.61	$35.61	$27.80	502
2017-10-17	$34.92	$35.50	$34.92	$35.39	$27.62	6,767
2017-10-16	$35.57	$35.57	$35.47	$35.47	$27.69	1,135
2017-10-13	$36.91	$36.91	$36.91	$36.91	$28.81	149
2017-10-12	$37.03	$37.05	$36.91	$36.91	$28.81	3,744
2017-10-11	$36.66	$36.75	$36.66	$36.70	$28.65	5,510
2017-10-10	$35.99	$36.02	$35.95	$36.02	$28.12	2,101
2017-10-09	$35.11	$35.40	$35.11	$35.30	$27.55	1,955
2017-10-06	$35.42	$35.42	$35.30	$35.30	$27.55	2,103
2017-10-05	$36.35	$36.35	$36.23	$36.27	$28.31	1,185
2017-10-04	$36.35	$36.35	$36.35	$36.35	$28.37	284
2017-10-03	$36.36	$36.43	$36.36	$36.41	$28.42	3,050
2017-10-02	$36.44	$36.44	$36.39	$36.39	$28.40	1,384
2017-09-29	$37.72	$37.80	$37.63	$37.80	$29.51	1,574
2017-09-28	$37.72	$37.72	$37.72	$37.72	$29.44	1,026
2017-09-27	$37.67	$37.81	$37.67	$37.77	$29.48	534
2017-09-26	$37.83	$37.95	$37.77	$37.95	$29.62	5,606
2017-09-25	$38.15	$38.31	$38.15	$38.24	$29.85	674
2017-09-22	$38.23	$38.23	$38.15	$38.15	$29.78	718
2017-09-21	$38.54	$38.54	$38.54	$38.54	$30.08	675
2017-09-20	$39.10	$39.10	$38.67	$38.89	$30.36	2,878
2017-09-19	$39.01	$39.29	$39.01	$39.29	$30.67	3,703
2017-09-18	$39.51	$39.57	$39.29	$39.29	$30.67	1,480
2017-09-15	$40.37	$40.46	$40.37	$40.46	$31.58	860
2017-09-14	$39.32	$39.75	$39.32	$39.75	$31.03	935
2017-09-13	$39.79	$39.84	$39.79	$39.84	$31.10	418
2017-09-12	$39.65	$39.74	$39.65	$39.74	$31.02	388
2017-09-11	$39.52	$39.52	$39.34	$39.34	$30.71	1,479
2017-09-08	$39.00	$39.00	$39.00	$39.00	$30.44	986
2017-09-07	$38.85	$38.96	$38.85	$38.93	$30.39	1,623
2017-09-06	$38.56	$38.56	$38.48	$38.53	$30.07	1,557
2017-09-05	$38.75	$38.86	$38.71	$38.71	$30.22	774
2017-09-01	$38.56	$38.61	$38.52	$38.52	$30.07	1,783
2017-08-31	$38.45	$38.52	$38.41	$38.52	$30.07	1,445
2017-08-30	$38.02	$38.09	$37.93	$37.93	$29.61	869
2017-08-29	$38.69	$38.71	$38.69	$38.71	$30.21	742
2017-08-28	$38.47	$38.72	$38.47	$38.72	$30.22	1,420
2017-08-25	$38.24	$38.39	$38.24	$38.39	$29.97	1,385
2017-08-24	$38.29	$38.35	$38.28	$38.35	$29.93	4,142
2017-08-23	$37.84	$37.89	$37.78	$37.78	$29.49	2,082
2017-08-22	$37.90	$37.90	$37.82	$37.82	$29.52	4,437
2017-08-21	$37.65	$37.67	$37.59	$37.59	$29.34	2,843
2017-08-18	$37.63	$37.71	$37.63	$37.71	$29.43	970
2017-08-17	$37.54	$37.74	$37.54	$37.56	$29.32	8,540
2017-08-16	$37.11	$37.26	$37.11	$37.26	$29.08	5,550
2017-08-15	$37.14	$37.16	$37.14	$37.16	$29.01	1,456
2017-08-14	$37.28	$37.30	$37.18	$37.18	$29.02	2,253
2017-08-11	$36.96	$36.96	$36.59	$36.89	$28.79	2,774
2017-08-10	$36.97	$37.22	$36.97	$37.22	$29.05	2,310
2017-08-09	$37.01	$37.22	$37.01	$37.21	$29.04	1,810
2017-08-08	$37.40	$37.40	$36.99	$37.05	$28.92	4,572
2017-08-07	$37.26	$37.28	$37.24	$37.28	$29.10	12,940
2017-08-04	$37.15	$37.18	$37.08	$37.08	$28.94	919
2017-08-03	$36.56	$36.69	$36.56	$36.66	$28.62	1,141
2017-08-02	$36.10	$36.39	$36.10	$36.39	$28.40	941
2017-08-01	$35.95	$36.09	$35.95	$36.05	$28.14	3,358
2017-07-31	$35.53	$35.56	$35.46	$35.56	$27.76	1,672
2017-07-28	$34.86	$34.86	$34.86	$34.86	$27.21	1,266
2017-07-27	$35.14	$35.14	$35.00	$35.03	$27.34	2,860
2017-07-26	$34.70	$34.94	$34.64	$34.94	$27.27	7,169
2017-07-25	$34.79	$34.79	$34.53	$34.62	$27.02	2,546
2017-07-24	$34.82	$34.82	$34.70	$34.70	$27.09	11,238
2017-07-21	$35.06	$35.07	$34.88	$35.00	$27.32	3,764
2017-07-20	$34.72	$34.89	$34.72	$34.85	$27.20	2,011
2017-07-19	$34.60	$34.62	$34.54	$34.62	$27.02	1,804
2017-07-18	$34.56	$34.58	$34.52	$34.54	$26.96	4,209
2017-07-17	$34.04	$34.04	$33.96	$33.99	$26.53	4,206
2017-07-14	$33.96	$34.05	$33.83	$34.00	$26.54	2,572
2017-07-13	$33.30	$33.55	$33.30	$33.55	$26.19	1,623
2017-07-12	$33.23	$33.28	$33.22	$33.28	$25.98	2,518
2017-07-11	$32.89	$33.03	$32.89	$32.98	$25.74	6,093
2017-07-10	$32.62	$32.74	$32.62	$32.74	$25.56	8,112
2017-07-07	$32.20	$32.44	$32.20	$32.44	$25.32	1,338
2017-07-06	$32.12	$32.28	$32.12	$32.27	$25.19	1,346
2017-07-05	$32.25	$32.58	$32.25	$32.57	$25.42	18,446
2017-07-03	$32.62	$32.64	$32.62	$32.63	$25.47	1,503
2017-06-30	$32.72	$32.76	$32.72	$32.76	$25.57	1,440
2017-06-29	$32.90	$32.91	$32.88	$32.91	$25.69	895
2017-06-28	$32.90	$33.05	$32.89	$33.05	$25.80	3,330
2017-06-27	$32.85	$32.85	$32.72	$32.73	$25.55	2,000
2017-06-26	$33.42	$33.42	$33.00	$33.07	$25.81	3,000
2017-06-23	$33.38	$33.38	$33.35	$33.36	$26.04	1,400
2017-06-22	$33.50	$33.53	$33.34	$33.39	$26.06	12,700
2017-06-21	$33.91	$33.91	$33.91	$33.91	$26.47	1,499
2017-06-20	$34.14	$34.14	$33.87	$33.92	$26.48	3,100
2017-06-19	$34.24	$34.24	$34.08	$34.10	$26.62	2,224
2017-06-16	$34.32	$34.32	$34.32	$34.32	$26.79	538
2017-06-15	$34.01	$34.24	$34.01	$34.24	$26.73	1,329
2017-06-14	$36.05	$36.05	$35.68	$35.71	$27.87	2,019
2017-06-13	$36.15	$36.16	$36.08	$36.08	$28.16	1,878
2017-06-12	$35.65	$35.65	$35.50	$35.54	$27.74	2,457
2017-06-09	$36.46	$36.55	$36.40	$36.42	$28.43	12,163
2017-06-08	$35.89	$36.31	$35.89	$36.23	$28.28	2,170
2017-06-07	$36.62	$36.62	$36.46	$36.53	$28.51	2,713
2017-06-06	$36.54	$36.61	$36.54	$36.61	$28.58	3,304
2017-06-05	$35.39	$35.50	$35.35	$35.50	$27.71	18,087
2017-06-02	$36.90	$36.97	$36.55	$36.65	$28.61	9,959
2017-06-01	$36.81	$37.03	$36.80	$36.89	$28.79	6,756
2017-05-31	$36.59	$36.78	$36.59	$36.67	$28.62	6,339
2017-05-30	$35.75	$35.82	$35.75	$35.82	$27.96	1,038
2017-05-26	$35.61	$35.72	$35.60	$35.72	$27.88	4,604
2017-05-25	$35.78	$35.78	$35.78	$35.78	$27.93	275
2017-05-24	$35.34	$35.47	$35.31	$35.45	$27.67	3,729
2017-05-23	$35.69	$35.82	$35.69	$35.82	$27.96	4,119
2017-05-22	$35.31	$35.34	$35.20	$35.24	$27.51	5,620
2017-05-19	$34.33	$34.61	$34.32	$34.57	$26.98	3,702
2017-05-18	$33.04	$33.23	$33.04	$33.23	$25.94	1,742
2017-05-17	$34.02	$34.02	$33.89	$33.99	$26.53	1,798
2017-05-16	$33.89	$34.18	$33.89	$34.17	$26.67	3,772
2017-05-15	$33.72	$33.88	$33.72	$33.88	$26.45	2,790
2017-05-12	$35.86	$35.86	$34.05	$34.22	$26.71	2,371
2017-05-11	$35.27	$35.38	$35.22	$35.38	$26.01	696
2017-05-10	$35.32	$35.32	$35.32	$35.32	$25.96	678
2017-05-09	$35.20	$35.28	$35.04	$35.07	$25.78	4,799
2017-05-08	$35.30	$35.38	$35.10	$35.10	$25.80	13,762
2017-05-05	$35.73	$35.76	$35.65	$35.68	$26.23	90,136
2017-05-04	$34.84	$35.24	$34.74	$35.21	$25.88	2,539
2017-05-03	$33.67	$34.24	$33.67	$34.12	$25.08	869
2017-05-02	$33.72	$33.72	$33.57	$33.66	$24.74	1,819
2017-05-01	$33.16	$33.16	$33.15	$33.16	$24.37	794
2017-04-28	$33.13	$33.13	$33.02	$33.02	$24.27	1,325
2017-04-27	$33.63	$33.67	$33.56	$33.56	$24.67	2,997
2017-04-26	$33.89	$33.89	$33.89	$33.89	$24.91	1,348
2017-04-25	$34.08	$34.23	$34.03	$34.23	$25.16	1,464
2017-04-24	$33.89	$33.91	$33.75	$33.91	$24.93	2,590
2017-04-21	$32.66	$32.66	$32.64	$32.64	$23.99	1,002
2017-04-20	$32.72	$32.85	$32.72	$32.85	$24.15	652
2017-04-19	$33.27	$33.27	$33.07	$33.07	$24.31	1,715
2017-04-18	$33.50	$33.57	$33.47	$33.57	$24.68	4,987
2017-04-17	$33.87	$33.87	$33.72	$33.77	$24.82	2,008
2017-04-13	$33.37	$33.65	$33.37	$33.56	$24.67	5,441
2017-04-12	$33.64	$33.64	$33.64	$33.64	$24.73	594
2017-04-11	$33.68	$33.69	$33.55	$33.55	$24.66	9,230
2017-04-10	$33.59	$33.72	$33.58	$33.66	$24.74	7,292
2017-04-07	$33.82	$33.82	$33.82	$33.82	$24.86	1,210
2017-04-06	$33.92	$33.99	$33.88	$33.93	$24.94	2,036
2017-04-05	$33.69	$33.93	$33.69	$33.92	$24.93	3,189
2017-04-04	$33.84	$33.84	$33.84	$33.84	$24.87	725
2017-04-03	$33.94	$33.97	$33.62	$33.79	$24.84	2,000
2017-03-31	$34.05	$34.05	$33.88	$34.05	$25.03	900
2017-03-30	$33.33	$33.90	$33.33	$33.58	$24.68	29,500
2017-03-29	$32.90	$33.10	$32.89	$33.10	$24.33	10,600
2017-03-28	$33.30	$33.31	$33.13	$33.15	$24.37	5,800
2017-03-27	$32.02	$32.02	$32.02	$32.02	$23.54	400
2017-03-24	$31.52	$31.57	$31.52	$31.57	$23.21	2,200
2017-03-23	$31.32	$31.39	$31.32	$31.33	$23.03	1,500
2017-03-22	$31.64	$31.66	$31.63	$31.65	$23.26	2,700
2017-03-21	$31.31	$31.32	$31.24	$31.31	$23.01	4,100
2017-03-20	$30.85	$31.01	$30.83	$31.01	$22.79	14,000
2017-03-17	$30.67	$30.77	$30.67	$30.73	$22.59	1,500
2017-03-16	$30.57	$30.66	$30.57	$30.64	$22.52	1,300
2017-03-15	$30.14	$30.44	$30.11	$30.44	$22.37	2,300
2017-03-14	$30.09	$30.10	$29.99	$30.10	$22.13	1,400
2017-03-13	$30.24	$30.24	$30.11	$30.11	$22.13	2,700
2017-03-10	$30.21	$30.31	$30.17	$30.31	$22.28	800
2017-03-09	$30.10	$30.13	$30.04	$30.08	$22.11	1,100
2017-03-08	$30.10	$30.10	$29.70	$29.84	$21.93	1,600
2017-03-07	$30.13	$30.16	$30.07	$30.07	$22.10	2,500
2017-03-06	$30.30	$30.42	$30.26	$30.42	$22.36	2,600
2017-03-03	$29.74	$29.88	$29.40	$29.82	$21.92	14,600
2017-03-02	$30.57	$31.42	$30.57	$31.02	$22.80	12,600
2017-03-01	$30.79	$30.84	$30.78	$30.84	$22.67	2,500
2017-02-28	$30.68	$31.05	$30.68	$30.92	$22.73	2,400
2017-02-27	$30.46	$30.75	$30.46	$30.61	$22.50	1,200
2017-02-24	$30.58	$30.65	$30.52	$30.52	$22.43	2,600
2017-02-23	$30.72	$30.79	$30.72	$30.74	$22.60	3,500
2017-02-22	$30.54	$30.62	$30.44	$30.62	$22.51	4,800
2017-02-21	$30.58	$30.58	$30.49	$30.58	$22.48	5,700
2017-02-17	$30.36	$30.36	$30.29	$30.29	$22.26	1,500
2017-02-16	$30.27	$30.56	$30.27	$30.51	$22.43	2,700
2017-02-15	$30.12	$30.32	$30.12	$30.32	$22.29	3,100
2017-02-14	$29.79	$29.85	$29.67	$29.76	$21.88	2,300
2017-02-13	$29.60	$29.77	$29.53	$29.66	$21.80	3,800
2017-02-10	$29.45	$29.69	$29.45	$29.63	$21.78	2,400
2017-02-09	$29.83	$29.90	$29.78	$29.85	$21.94	4,500
2017-02-08	$29.39	$29.59	$29.39	$29.59	$21.75	2,900
2017-02-07	$28.67	$28.70	$28.62	$28.65	$21.06	2,200
2017-02-06	$28.75	$28.75	$28.48	$28.66	$21.07	7,500
2017-02-03	$28.81	$29.18	$28.81	$29.11	$21.40	3,200
2017-02-02	$29.28	$29.31	$29.08	$29.18	$21.45	1,400
2017-02-01	$28.65	$28.80	$28.56	$28.80	$21.17	13,254
2017-01-31	$28.95	$29.21	$28.95	$29.13	$21.41	59,860
2017-01-30	$28.85	$28.97	$28.81	$28.97	$21.29	2,666
2017-01-27	$29.26	$29.43	$29.26	$29.31	$21.54	2,839
2017-01-26	$29.05	$29.12	$29.03	$29.03	$21.34	2,031
2017-01-25	$29.23	$29.26	$29.04	$29.26	$21.51	1,099
2017-01-24	$29.39	$29.50	$29.34	$29.45	$21.65	5,148
2017-01-23	$29.34	$29.44	$29.27	$29.44	$21.64	4,350
2017-01-20	$29.80	$29.81	$29.71	$29.75	$21.87	2,009
2017-01-19	$29.65	$29.83	$29.65	$29.78	$21.89	1,244
2017-01-18	$30.35	$30.35	$29.77	$29.77	$21.88	15,496
2017-01-17	$30.54	$30.55	$30.51	$30.55	$22.46	2,703
2017-01-13	$29.40	$29.44	$29.40	$29.44	$21.64	737
2017-01-12	$29.55	$29.62	$29.45	$29.47	$21.66	8,193
2017-01-11	$28.95	$29.31	$28.95	$29.20	$21.46	2,094
2017-01-10	$29.23	$29.23	$28.94	$28.98	$21.30	3,864
2017-01-09	$29.65	$29.67	$29.49	$29.64	$21.79	8,050
2017-01-06	$29.87	$29.90	$29.58	$29.58	$21.74	8,022
2017-01-05	$30.29	$30.50	$30.29	$30.50	$22.42	2,789
2017-01-04	$30.32	$30.48	$30.29	$30.42	$22.36	12,172
2017-01-03	$30.26	$30.33	$30.16	$30.33	$22.29	4,195
2016-12-30	$30.79	$30.79	$30.43	$30.65	$22.53	2,762
2016-12-29	$30.65	$30.82	$30.65	$30.80	$22.64	6,498
2016-12-28	$30.29	$30.38	$30.29	$30.38	$22.33	3,319
2016-12-27	$30.59	$30.61	$30.50	$30.61	$22.50	2,598
2016-12-23	$30.11	$30.29	$30.09	$30.25	$22.23	1,864
2016-12-22	$29.98	$29.98	$29.86	$29.97	$22.03	3,746
2016-12-21	$30.32	$30.32	$30.17	$30.32	$22.29	5,164
2016-12-20	$29.98	$30.27	$29.98	$30.16	$22.17	15,504
2016-12-19	$30.20	$30.20	$30.00	$30.00	$22.05	2,971
2016-12-16	$29.82	$29.92	$29.72	$29.81	$21.91	5,342
2016-12-15	$29.25	$29.78	$29.25	$29.70	$21.83	71,540
2016-12-14	$30.48	$30.50	$30.08	$30.12	$22.14	5,344
2016-12-13	$30.53	$30.65	$30.48	$30.62	$22.51	7,278
2016-12-12	$29.98	$30.08	$29.97	$30.08	$22.11	3,103
2016-12-09	$29.87	$29.97	$29.77	$29.97	$22.03	2,065
2016-12-08	$30.00	$30.00	$29.81	$29.95	$22.01	7,136
2016-12-07	$30.30	$30.53	$30.30	$30.53	$22.44	5,068
2016-12-06	$29.64	$29.98	$29.56	$29.82	$21.92	18,596
2016-12-05	$29.07	$29.15	$29.07	$29.11	$21.40	8,892
2016-12-02	$28.84	$28.85	$28.69	$28.84	$21.20	3,670
2016-12-01	$28.51	$28.69	$28.38	$28.65	$21.06	13,432
2016-11-30	$28.90	$28.94	$28.66	$28.84	$21.20	177,582
2016-11-29	$28.68	$28.98	$28.68	$28.89	$21.24	26,698
2016-11-28	$28.74	$28.75	$28.60	$28.64	$21.05	8,955
2016-11-25	$28.85	$28.92	$28.85	$28.86	$21.21	2,276
2016-11-23	$28.52	$28.52	$28.44	$28.46	$20.92	4,792
2016-11-22	$29.00	$29.06	$28.85	$28.95	$21.28	18,518
2016-11-21	$28.92	$29.04	$28.92	$29.04	$21.35	3,257
2016-11-18	$28.46	$28.55	$28.45	$28.52	$20.96	3,589
2016-11-17	$29.07	$29.07	$28.73	$28.76	$21.14	5,472
2016-11-16	$28.29	$28.37	$28.17	$28.32	$20.82	9,472
2016-11-15	$28.90	$28.97	$28.82	$28.97	$21.29	4,167
2016-11-14	$28.35	$28.52	$28.32	$28.40	$20.88	2,614
2016-11-11	$29.20	$29.26	$29.03	$29.12	$21.40	2,745
2016-11-10	$29.79	$29.79	$29.20	$29.48	$21.67	5,439
2016-11-09	$31.36	$31.36	$31.08	$31.21	$22.94	3,506
2016-11-08	$32.48	$32.48	$32.44	$32.44	$23.85	1,212
2016-11-07	$32.23	$32.32	$32.14	$32.23	$23.69	3,273
2016-11-04	$32.15	$32.15	$31.70	$31.79	$23.36	1,965
2016-11-03	$32.23	$32.29	$31.60	$32.05	$23.56	7,359
2016-11-02	$32.34	$32.34	$32.14	$32.14	$23.62	8,265
2016-11-01	$33.11	$33.11	$32.79	$32.79	$24.10	2,206
2016-10-31	$32.80	$33.06	$32.80	$33.06	$24.30	2,142
2016-10-28	$32.84	$32.86	$32.79	$32.81	$24.12	1,643
2016-10-27	$32.84	$32.84	$32.63	$32.63	$23.98	1,687
2016-10-26	$33.00	$33.01	$32.90	$33.01	$24.26	1,839
2016-10-25	$32.71	$32.75	$32.68	$32.75	$24.07	2,508
2016-10-24	$33.24	$33.24	$33.01	$33.03	$24.28	1,518
2016-10-21	$32.64	$32.65	$32.47	$32.56	$23.93	2,062
2016-10-20	$32.96	$33.14	$32.96	$33.00	$24.26	1,814
2016-10-19	$33.11	$33.14	$33.02	$33.14	$24.36	3,982
2016-10-18	$32.84	$33.00	$32.78	$32.78	$24.10	5,636
2016-10-17	$32.23	$32.46	$32.23	$32.39	$23.81	4,693
2016-10-14	$32.48	$32.48	$32.19	$32.32	$23.76	1,892
2016-10-13	$32.00	$32.00	$31.81	$31.81	$23.38	1,461
2016-10-12	$31.51	$31.63	$31.42	$31.60	$23.23	1,179
2016-10-11	$31.27	$31.27	$31.03	$31.24	$22.96	6,014
2016-10-10	$31.15	$31.36	$31.15	$31.28	$22.99	3,079
2016-10-07	$31.09	$31.09	$30.65	$30.71	$22.57	5,417
2016-10-06	$31.34	$31.34	$31.16	$31.16	$22.90	689
2016-10-05	$31.64	$31.78	$31.54	$31.57	$23.21	1,891
2016-10-04	$32.33	$32.37	$32.33	$32.36	$23.79	1,157
2016-10-03	$32.85	$32.85	$32.65	$32.65	$24.00	6,833
2016-09-30	$33.48	$33.71	$33.42	$33.62	$24.71	5,909
2016-09-29	$33.35	$33.35	$33.29	$33.29	$24.47	1,052
2016-09-28	$33.03	$33.09	$33.03	$33.09	$24.32	1,050
2016-09-27	$32.72	$33.01	$32.65	$33.01	$24.26	1,814
2016-09-26	$33.14	$33.14	$32.73	$33.12	$24.34	4,142
2016-09-23	$33.23	$33.24	$33.22	$33.22	$24.42	787
2016-09-22	$33.40	$33.51	$33.40	$33.51	$24.63	388
2016-09-21	$32.47	$32.81	$32.47	$32.81	$24.12	363
2016-09-20	$33.00	$33.00	$32.59	$32.59	$23.96	2,351
2016-09-19	$32.66	$32.68	$32.45	$32.45	$23.85	2,572
2016-09-16	$32.30	$32.34	$32.30	$32.34	$23.77	1,290
2016-09-15	$32.59	$32.59	$32.59	$32.59	$23.96	652
2016-09-14	$32.51	$32.51	$32.51	$32.51	$23.90	177
2016-09-13	$32.69	$32.69	$32.51	$32.51	$23.90	2,285
2016-09-12	$32.94	$33.13	$32.78	$33.01	$24.26	2,565
2016-09-09	$33.17	$33.17	$33.06	$33.17	$24.38	1,703
2016-09-08	$34.48	$34.48	$34.42	$34.42	$25.30	338
2016-09-07	$34.19	$34.29	$34.19	$34.29	$25.20	965
2016-09-06	$33.97	$34.21	$33.97	$34.21	$25.15	1,824
2016-09-02	$34.03	$34.17	$34.02	$34.17	$25.12	738
2016-09-01	$33.70	$33.70	$33.66	$33.66	$24.74	585
2016-08-31	$33.39	$33.56	$33.39	$33.56	$24.67	2,111
2016-08-30	$33.45	$33.50	$33.28	$33.28	$24.46	1,118
2016-08-29	$33.58	$33.72	$33.56	$33.62	$24.71	7,912
2016-08-26	$33.83	$33.94	$33.57	$33.57	$24.68	1,878
2016-08-25	$33.88	$34.02	$33.88	$34.02	$25.01	5,033
2016-08-24	$33.92	$33.95	$33.85	$33.85	$24.88	4,785
2016-08-23	$33.93	$33.93	$33.93	$33.93	$24.94	500
2016-08-22	$33.82	$34.03	$33.82	$33.97	$24.97	19,118
2016-08-19	$33.86	$33.97	$33.75	$33.75	$24.81	19,142
2016-08-18	$34.10	$34.40	$34.10	$34.35	$25.25	1,854
2016-08-17	$34.15	$34.17	$33.87	$34.02	$25.01	6,425
2016-08-16	$34.75	$34.75	$34.56	$34.72	$25.52	1,813
2016-08-15	$34.79	$34.80	$34.65	$34.80	$25.58	1,359
2016-08-12	$34.76	$34.81	$34.63	$34.81	$25.59	937
2016-08-11	$34.89	$34.93	$34.87	$34.87	$25.63	2,155
2016-08-10	$34.66	$34.84	$34.66	$34.81	$25.59	1,302
2016-08-09	$34.30	$34.62	$34.30	$34.44	$25.32	4,426
2016-08-08	$33.98	$34.13	$33.98	$34.02	$25.01	2,122
2016-08-05	$33.84	$33.98	$33.83	$33.94	$24.95	2,564
2016-08-04	$33.82	$33.82	$33.72	$33.79	$24.83	1,289
2016-08-03	$33.59	$33.59	$33.41	$33.43	$24.57	3,377
2016-08-02	$33.76	$33.76	$33.58	$33.69	$24.76	1,735
2016-08-01	$34.60	$34.60	$34.15	$34.36	$25.26	1,749
2016-07-29	$34.28	$34.32	$34.26	$34.26	$25.18	778
2016-07-28	$33.20	$33.20	$33.13	$33.16	$24.37	974
2016-07-27	$32.97	$33.20	$32.97	$33.20	$24.40	997
2016-07-26	$33.30	$33.34	$33.20	$33.34	$24.51	5,642
2016-07-25	$33.13	$33.38	$33.13	$33.38	$24.54	3,619
2016-07-22	$32.84	$33.00	$32.78	$32.85	$24.15	1,749
2016-07-21	$32.66	$32.76	$32.59	$32.61	$23.97	2,910
2016-07-20	$32.52	$32.62	$32.49	$32.62	$23.98	1,431
2016-07-19	$32.23	$32.28	$32.12	$32.16	$23.64	6,026
2016-07-18	$32.79	$32.79	$32.59	$32.78	$24.10	1,499
2016-07-15	$32.25	$32.33	$32.18	$32.29	$23.73	2,553
2016-07-14	$32.23	$32.37	$32.20	$32.37	$23.79	2,434
2016-07-13	$31.93	$32.10	$31.93	$31.93	$23.47	3,084
2016-07-12	$31.94	$32.26	$31.80	$32.17	$23.65	10,182
2016-07-11	$31.58	$31.58	$31.30	$31.45	$23.11	2,616
2016-07-08	$30.47	$30.53	$30.31	$30.31	$22.28	4,894
2016-07-07	$30.25	$30.42	$30.21	$30.27	$22.25	24,669
2016-07-06	$29.38	$29.73	$29.38	$29.63	$21.78	9,093
2016-07-05	$30.44	$30.44	$29.96	$29.96	$22.02	2,447
2016-07-01	$31.03	$31.03	$30.75	$30.75	$22.60	2,532
2016-06-30	$30.25	$30.72	$30.23	$30.68	$22.55	1,775
2016-06-29	$30.46	$30.50	$30.38	$30.38	$22.33	3,532
2016-06-28	$29.42	$29.58	$29.14	$29.58	$21.74	11,507
2016-06-27	$28.55	$28.58	$28.30	$28.35	$20.84	14,317
2016-06-24	$29.66	$29.82	$29.11	$29.22	$21.48	6,904
2016-06-23	$33.49	$33.49	$33.36	$33.36	$24.52	887
2016-06-22	$33.28	$33.31	$33.13	$33.16	$24.37	1,757
2016-06-21	$32.97	$33.27	$32.96	$33.27	$24.46	1,888
2016-06-20	$33.40	$33.43	$33.33	$33.33	$24.50	3,283
2016-06-17	$32.28	$32.42	$32.23	$32.38	$23.80	3,384
2016-06-16	$31.09	$31.85	$31.09	$31.85	$23.41	2,645
2016-06-15	$31.56	$31.70	$31.37	$31.37	$23.06	3,408
2016-06-14	$31.45	$31.45	$30.72	$30.83	$22.66	4,906
2016-06-13	$32.16	$32.17	$31.92	$32.02	$23.54	20,982
2016-06-10	$32.88	$32.92	$32.61	$32.61	$23.97	904
2016-06-09	$33.82	$33.82	$33.82	$33.82	$24.86	445
2016-06-08	$34.19	$34.41	$34.19	$34.29	$25.20	4,767
2016-06-07	$33.78	$33.99	$33.78	$33.99	$24.98	2,716
2016-06-06	$33.67	$33.67	$33.61	$33.61	$24.71	1,319
2016-06-03	$33.22	$33.22	$33.22	$33.22	$24.41	1,110
2016-06-02	$32.77	$32.91	$32.77	$32.91	$24.19	2,184
2016-06-01	$32.83	$32.87	$32.83	$32.87	$24.16	2,121
2016-05-31	$33.40	$33.40	$33.11	$33.30	$24.48	1,684
2016-05-27	$32.66	$32.95	$32.61	$32.95	$24.22	1,010
2016-05-26	$33.14	$33.14	$33.08	$33.08	$24.32	2,668
2016-05-25	$32.48	$32.48	$32.48	$32.48	$23.87	426
2016-05-24	$31.98	$32.13	$31.95	$32.11	$23.60	4,574
2016-05-23	$31.86	$31.86	$31.86	$31.86	$23.42	1,885
2016-05-20	$32.80	$32.80	$32.43	$32.43	$22.45	4,070
2016-05-19	$32.77	$32.90	$32.77	$32.90	$22.77	4,581
2016-05-18	$33.34	$33.46	$32.84	$32.97	$22.82	4,791
2016-05-17	$33.72	$33.93	$33.67	$33.67	$23.31	3,656
2016-05-16	$33.60	$33.90	$33.60	$33.83	$23.42	3,447
2016-05-13	$33.70	$33.70	$33.48	$33.48	$23.18	384
2016-05-12	$35.97	$35.97	$35.54	$35.85	$23.86	1,734
2016-05-11	$35.61	$35.63	$35.35	$35.61	$23.71	4,640
2016-05-10	$36.08	$36.12	$36.05	$36.07	$24.01	1,488
2016-05-09	$36.04	$36.04	$36.00	$36.00	$23.96	786
2016-05-06	$36.00	$36.00	$36.00	$36.00	$23.96	1,265
2016-05-05	$36.74	$36.74	$36.74	$36.74	$24.46	1,087
2016-05-04	$35.97	$36.23	$35.80	$36.08	$24.02	2,040
2016-05-03	$35.97	$35.97	$35.83	$35.91	$23.90	1,020
2016-05-02	$36.13	$36.13	$36.13	$36.13	$24.05	278
2016-04-29	$35.24	$35.56	$35.24	$35.56	$23.67	947
2016-04-28	$35.29	$35.44	$35.20	$35.31	$23.51	2,110
2016-04-27	$35.35	$35.44	$35.35	$35.44	$23.59	1,044
2016-04-26	$34.69	$34.84	$34.69	$34.76	$23.14	3,232
2016-04-25	$34.43	$34.51	$34.43	$34.49	$22.96	735
2016-04-22	$34.45	$34.65	$34.44	$34.50	$22.97	9,504
2016-04-21	$34.51	$34.53	$34.11	$34.20	$22.77	1,219
2016-04-20	$34.55	$35.10	$34.52	$34.90	$23.23	6,119
2016-04-19	$33.98	$34.09	$33.98	$34.09	$22.69	719
2016-04-18	$33.56	$33.56	$33.43	$33.56	$22.34	1,678
2016-04-15	$33.34	$33.34	$33.21	$33.29	$22.16	875
2016-04-14	$33.21	$33.38	$33.21	$33.25	$22.13	6,966
2016-04-13	$33.39	$33.47	$33.39	$33.45	$22.26	1,388
2016-04-12	$33.34	$33.64	$33.34	$33.64	$22.39	1,388
2016-04-11	$33.70	$33.70	$33.36	$33.36	$22.21	2,058
2016-04-08	$33.24	$33.46	$33.24	$33.25	$22.13	6,090
2016-04-07	$33.15	$33.15	$33.11	$33.11	$22.04	683
2016-04-06	$33.44	$33.66	$33.44	$33.66	$22.41	1,005
2016-04-05	$33.93	$34.00	$33.89	$33.98	$22.62	74,844
2016-04-04	$35.16	$35.16	$35.16	$35.16	$23.40	1,445
2016-04-01	$35.05	$35.32	$34.99	$35.32	$23.51	1,740
2016-03-31	$35.32	$35.49	$35.32	$35.49	$23.63	4,337
2016-03-30	$35.74	$35.84	$35.66	$35.84	$23.86	3,164
2016-03-29	$34.52	$34.94	$34.52	$34.83	$23.18	3,394
2016-03-28	$34.71	$34.71	$34.30	$34.30	$22.83	4,011
2016-03-24	$34.05	$34.31	$34.05	$34.31	$22.84	1,896
2016-03-23	$34.07	$34.07	$33.93	$33.93	$22.59	1,264
2016-03-22	$34.58	$34.58	$34.55	$34.55	$23.00	526
2016-03-21	$35.01	$35.13	$34.95	$35.13	$23.39	1,046
2016-03-18	$34.95	$34.95	$34.73	$34.73	$23.12	1,335
2016-03-17	$34.59	$35.05	$34.59	$35.05	$23.33	2,188
2016-03-16	$32.90	$33.61	$32.76	$33.58	$22.35	2,863
2016-03-15	$33.19	$33.19	$33.04	$33.04	$21.99	2,959
2016-03-14	$32.91	$33.06	$32.91	$33.04	$21.99	3,697
2016-03-11	$33.10	$33.14	$33.06	$33.06	$22.01	1,694
2016-03-10	$32.21	$32.41	$32.05	$32.13	$21.39	5,442
2016-03-09	$30.80	$31.10	$30.80	$30.97	$20.62	4,043
2016-03-08	$30.53	$30.64	$30.40	$30.40	$20.24	7,670
2016-03-07	$30.09	$30.37	$30.09	$30.25	$20.14	3,941
2016-03-04	$31.55	$31.59	$31.49	$31.57	$21.02	2,359
2016-03-03	$31.78	$32.27	$31.75	$31.75	$21.14	3,146
2016-03-02	$30.89	$31.18	$30.89	$31.10	$20.70	4,531
2016-03-01	$31.04	$31.20	$30.93	$31.13	$20.72	10,871
2016-02-29	$30.72	$30.95	$30.72	$30.89	$20.56	5,211
2016-02-26	$31.24	$31.24	$30.70	$30.85	$20.54	10,951
2016-02-25	$31.78	$31.83	$31.68	$31.72	$21.12	5,597
2016-02-24	$30.84	$31.19	$30.84	$31.00	$20.64	2,966
2016-02-23	$31.37	$31.44	$31.26	$31.27	$20.82	6,864
2016-02-22	$32.06	$32.46	$32.06	$32.44	$21.59	2,432
2016-02-19	$31.52	$31.84	$31.48	$31.84	$21.20	2,555
2016-02-18	$32.03	$32.20	$31.72	$31.82	$21.18	5,702
2016-02-17	$31.40	$31.53	$31.35	$31.44	$20.93	19,827
2016-02-16	$30.91	$31.03	$30.77	$30.92	$20.58	1,149
2016-02-12	$30.65	$30.86	$30.62	$30.86	$20.54	10,736
2016-02-11	$30.90	$31.02	$30.79	$30.79	$20.50	1,503
2016-02-10	$32.32	$32.40	$32.32	$32.40	$21.57	1,264
2016-02-09	$32.76	$33.08	$32.70	$33.08	$22.02	2,661
2016-02-08	$33.55	$33.61	$33.33	$33.61	$22.37	2,163
2016-02-05	$34.35	$34.46	$34.17	$34.46	$22.94	916
2016-02-04	$34.99	$34.99	$34.76	$34.95	$23.27	1,052
2016-02-03	$34.88	$35.43	$34.88	$35.43	$23.59	4,148
2016-02-02	$34.92	$35.15	$34.84	$35.13	$23.39	2,521
2016-02-01	$35.38	$35.53	$35.37	$35.42	$23.58	767
2016-01-29	$34.80	$34.80	$34.74	$34.77	$23.15	1,002
2016-01-28	$34.60	$34.81	$34.60	$34.81	$23.17	552
2016-01-27	$34.36	$34.91	$34.36	$34.67	$23.08	1,761
2016-01-26	$34.22	$34.47	$34.21	$34.21	$22.77	5,778
2016-01-25	$33.96	$34.00	$33.81	$33.97	$22.61	5,532
2016-01-22	$33.95	$33.95	$33.57	$33.92	$22.58	6,883
2016-01-21	$32.70	$32.92	$32.70	$32.83	$21.85	4,102
2016-01-20	$32.69	$32.88	$32.18	$32.84	$21.86	18,629
2016-01-19	$33.03	$33.10	$32.77	$32.92	$21.91	7,542
2016-01-15	$33.22	$33.24	$33.02	$33.15	$22.07	4,630
2016-01-14	$33.96	$34.37	$33.83	$34.28	$22.82	3,951
2016-01-13	$34.76	$34.92	$34.49	$34.49	$22.96	5,468
2016-01-12	$34.54	$34.77	$34.53	$34.77	$23.14	4,488
2016-01-11	$34.80	$34.86	$34.61	$34.65	$23.07	3,842
2016-01-08	$34.91	$35.08	$34.83	$34.87	$23.21	3,678
2016-01-07	$34.47	$35.01	$34.44	$34.92	$23.25	5,309
2016-01-06	$34.23	$34.23	$34.07	$34.07	$22.68	2,290
2016-01-05	$34.21	$34.29	$33.96	$34.16	$22.74	4,120
2016-01-04	$34.55	$34.70	$34.22	$34.70	$23.10	2,791
2015-12-31	$36.30	$36.30	$35.83	$36.16	$24.07	770
2015-12-30	$35.84	$35.87	$35.67	$35.79	$23.82	4,893
2015-12-29	$35.68	$35.86	$35.59	$35.72	$23.78	122,665
2015-12-28	$35.23	$35.42	$35.20	$35.29	$23.49	4,840
2015-12-24	$35.19	$35.29	$35.19	$35.19	$23.43	1,662
2015-12-23	$34.92	$35.12	$34.90	$35.08	$23.35	4,241
2015-12-22	$34.36	$34.69	$34.36	$34.49	$22.96	10,355
2015-12-21	$34.31	$34.36	$34.12	$34.36	$22.87	4,060
2015-12-18	$33.99	$34.16	$33.93	$33.96	$22.61	2,363
2015-12-17	$34.24	$34.30	$33.96	$33.96	$22.61	5,170
2015-12-16	$33.50	$34.15	$33.50	$33.92	$22.58	6,345
2015-12-15	$33.40	$33.46	$33.24	$33.27	$22.15	13,114
2015-12-14	$33.51	$33.59	$33.40	$33.48	$22.29	9,644
2015-12-11	$33.75	$33.80	$33.64	$33.75	$22.47	2,433
2015-12-10	$34.17	$34.28	$33.97	$34.27	$22.81	3,611
2015-12-09	$33.95	$34.29	$33.93	$34.25	$22.80	8,315
2015-12-08	$33.65	$33.68	$33.45	$33.65	$22.40	5,686
2015-12-07	$33.91	$34.08	$33.87	$34.06	$22.67	4,492
2015-12-04	$33.92	$34.01	$33.67	$34.01	$22.64	4,854
2015-12-03	$34.06	$34.08	$33.68	$33.81	$22.51	7,278
2015-12-02	$33.20	$33.20	$32.90	$32.90	$21.90	5,208
2015-12-01	$33.23	$33.23	$33.07	$33.20	$22.10	9,779
2015-11-30	$33.51	$33.51	$33.33	$33.38	$22.22	1,441
2015-11-27	$34.34	$34.34	$34.20	$34.20	$22.77	505
2015-11-25	$33.86	$33.95	$33.81	$33.93	$22.59	2,234
2015-11-24	$33.90	$34.18	$33.90	$34.15	$22.73	2,336
2015-11-23	$34.96	$34.96	$34.69	$34.80	$23.17	2,550
2015-11-20	$35.48	$35.49	$35.31	$35.35	$23.53	2,748
2015-11-19	$35.06	$35.37	$35.06	$35.36	$23.54	1,371
2015-11-18	$34.50	$34.68	$34.34	$34.55	$23.00	2,589
2015-11-17	$34.13	$34.13	$33.74	$34.04	$22.66	6,976
2015-11-16	$33.90	$33.99	$33.67	$33.98	$22.62	6,790
2015-11-13	$33.84	$33.86	$33.83	$33.83	$22.52	5,524
2015-11-12	$33.67	$33.92	$33.64	$33.71	$22.44	23,264
2015-11-11	$33.95	$34.02	$33.70	$33.77	$22.48	13,492
2015-11-10	$34.48	$34.80	$34.47	$34.71	$23.11	2,567
2015-11-09	$35.24	$35.24	$34.91	$35.05	$23.33	4,964
2015-11-06	$36.60	$36.87	$36.60	$36.87	$24.54	2,507
2015-11-05	$37.29	$37.46	$37.29	$37.46	$24.93	1,028
2015-11-04	$37.46	$37.51	$37.44	$37.51	$24.97	1,822
2015-11-03	$37.64	$37.85	$37.64	$37.85	$25.20	1,312
2015-11-02	$37.90	$37.90	$37.66	$37.88	$25.22	20,229
2015-10-30	$37.62	$37.62	$37.03	$37.03	$24.65	2,119
2015-10-29	$36.64	$36.83	$36.62	$36.83	$24.52	7,575
2015-10-28	$37.06	$37.17	$36.48	$36.60	$24.36	7,568
2015-10-27	$36.94	$36.94	$36.90	$36.90	$24.56	2,088
2015-10-26	$37.64	$37.90	$37.64	$37.90	$25.23	3,624
2015-10-23	$37.62	$37.70	$37.62	$37.70	$25.10	5,491
2015-10-22	$37.33	$37.86	$37.33	$37.80	$25.16	2,539
2015-10-21	$38.09	$38.09	$37.89	$37.91	$25.24	1,245
2015-10-20	$38.62	$38.62	$38.58	$38.58	$25.68	990
2015-10-19	$38.38	$38.39	$38.18	$38.39	$25.56	2,038
2015-10-16	$38.29	$38.74	$38.29	$38.54	$25.66	3,851
2015-10-15	$38.15	$38.26	$38.08	$38.26	$25.47	0
2015-10-14	$38.15	$38.26	$38.08	$38.26	$25.47	2,784
2015-10-13	$38.02	$38.48	$37.98	$38.21	$25.44	6,396
2015-10-12	$38.40	$38.40	$38.40	$38.40	$25.57	229
2015-10-09	$39.66	$39.71	$39.55	$39.55	$26.33	3,417
2015-10-08	$38.68	$39.23	$38.68	$39.23	$26.11	1,699
2015-10-07	$38.81	$39.03	$38.81	$39.03	$25.98	3,460
2015-10-06	$38.37	$38.37	$38.08	$38.29	$25.49	6,362
2015-10-05	$38.56	$38.68	$38.56	$38.68	$25.75	1,149
2015-10-02	$37.46	$37.53	$37.46	$37.53	$24.98	725
2015-10-01	$36.75	$36.82	$36.38	$36.62	$24.38	8,726
2015-09-30	$36.48	$36.55	$36.21	$36.36	$24.20	5,719
2015-09-29	$35.81	$35.81	$35.59	$35.69	$23.76	6,388
2015-09-28	$35.42	$35.42	$35.30	$35.37	$23.55	2,916
2015-09-25	$35.47	$35.59	$35.23	$35.23	$23.45	9,020
2015-09-24	$34.25	$34.86	$34.18	$34.56	$23.01	8,190
2015-09-23	$34.35	$34.38	$34.03	$34.31	$22.84	5,938
2015-09-22	$34.07	$34.07	$33.70	$33.75	$22.47	14,710
2015-09-21	$34.61	$34.61	$34.54	$34.54	$22.99	873
2015-09-18	$34.73	$35.06	$34.61	$34.61	$23.04	6,222
2015-09-17	$35.08	$35.45	$34.98	$35.45	$23.60	1,463
2015-09-16	$34.60	$34.61	$34.53	$34.53	$22.98	5,317
2015-09-15	$33.93	$34.03	$33.55	$33.91	$22.57	17,416
2015-09-14	$34.29	$34.31	$34.25	$34.25	$22.80	16,548
2015-09-11	$34.44	$34.61	$34.44	$34.61	$23.04	1,503
2015-09-10	$34.42	$34.68	$34.42	$34.68	$23.09	5,390
2015-09-09	$34.92	$34.92	$34.63	$34.63	$23.05	5,259
2015-09-08	$35.09	$35.09	$34.76	$34.98	$23.29	3,332
2015-09-04	$34.02	$34.10	$34.02	$34.10	$22.70	1,206
2015-09-03	$34.60	$34.60	$34.39	$34.39	$22.89	2,788
2015-09-02	$34.35	$34.35	$34.02	$34.02	$22.65	515
2015-09-01	$34.31	$34.46	$34.18	$34.18	$22.75	7,188
2015-08-31	$35.04	$35.17	$34.97	$35.07	$23.35	3,756

EDP-Energias DE Portugal S.A. (EDPFY) News Headlines

Recent EDP-Energias DE Portugal S.A. (EDPFY) News

Similar Companies to EDP-Energias DE Portugal S.A. (EDPFY) 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	--	--	--

EDP-Energias DE Portugal S.A. (EDPFY) Exchange: PINK