Ferrovial S.A. (FRRVY) Stock

Data as of May 3, 2024

$31.00 ($0.37) 1.21%

Ferrovial S.A. - Daily Information

Click for more stock information on Ferrovial S.A..

Daily Information	Data
Date	May 3, 2024
Open	$30.40
Previous Close	$31.00
High	$31.50
Low	$30.26
Adjusted Open	$30.40
Previous Adjusted Close	$31.00
Adjusted High	$31.50
Adjusted Low	$30.26

About Ferrovial S.A. (FRRVY)

No Description Available

Invest in Ferrovial S.A. (FRRVY)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Ferrovial S.A. (FRRVY)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-08-03	$30.40	$31.50	$30.26	$31.00	$31.00	39,484
2023-08-02	$31.11	$31.11	$30.63	$30.63	$30.63	2,476
2023-08-01	$32.80	$32.80	$30.99	$31.00	$31.00	163,763
2023-07-31	$31.20	$31.81	$31.00	$31.81	$31.81	2,780
2023-07-28	$32.65	$32.65	$30.20	$30.20	$30.20	2,537
2023-07-27	$31.68	$32.79	$30.56	$32.75	$32.75	2,231
2023-07-26	$31.28	$31.28	$30.75	$30.75	$30.75	868
2023-07-25	$31.20	$31.30	$30.99	$30.99	$30.99	1,551
2023-07-24	$31.37	$32.08	$31.34	$31.34	$31.34	2,408
2023-07-21	$31.30	$31.50	$30.75	$30.75	$30.75	1,120
2023-07-20	$31.30	$31.90	$30.95	$31.50	$31.50	2,072
2023-07-19	$32.80	$32.80	$30.80	$31.70	$31.70	2,472
2023-07-18	$30.15	$31.08	$30.15	$30.15	$30.15	6,384
2023-07-17	$30.75	$32.75	$30.15	$30.15	$30.15	4,246
2023-07-14	$30.59	$32.75	$30.59	$30.66	$30.66	3,234
2023-07-13	$31.15	$31.28	$31.15	$31.28	$31.28	2,556
2023-07-12	$30.60	$30.60	$30.19	$30.20	$30.20	2,437
2023-07-11	$29.94	$31.00	$29.94	$31.00	$31.00	6,104
2023-07-10	$29.59	$31.80	$29.55	$30.20	$30.20	10,552
2023-07-07	$29.97	$32.72	$28.55	$28.55	$28.55	11,166
2023-07-06	$28.91	$32.73	$28.91	$32.32	$32.32	17,293
2023-07-05	$32.60	$33.28	$32.04	$32.04	$32.04	7,583
2023-07-03	$31.47	$31.47	$31.10	$31.10	$31.10	698
2023-06-30	$31.55	$31.55	$30.94	$30.94	$30.94	2,901
2023-06-29	$31.09	$31.15	$31.02	$31.02	$31.02	2,070
2023-06-28	$31.21	$31.21	$31.09	$31.10	$31.10	13,370
2023-06-27	$30.87	$31.35	$30.45	$31.34	$31.34	13,234
2023-06-26	$31.07	$32.37	$29.80	$29.80	$29.80	15,883
2023-06-23	$30.97	$31.08	$29.15	$29.15	$29.15	26,034
2023-06-22	$31.71	$31.86	$26.36	$27.33	$27.33	27,443
2023-06-21	$31.83	$32.12	$30.98	$31.50	$31.50	2,325
2023-06-20	$30.91	$33.57	$30.91	$32.00	$32.00	1,049
2023-06-16	$33.25	$33.25	$30.94	$30.94	$30.94	3,130
2023-06-15	$31.45	$31.62	$31.43	$31.62	$31.62	7,003
2023-06-14	$31.25	$31.32	$31.07	$31.15	$31.15	4,059
2023-06-13	$30.87	$30.99	$30.87	$30.92	$30.92	7,045
2023-06-12	$30.85	$30.98	$30.85	$30.96	$30.96	3,381
2023-06-09	$30.86	$30.87	$30.82	$30.86	$30.86	2,579
2023-06-08	$31.09	$31.11	$31.09	$31.11	$31.11	894
2023-06-07	$31.17	$31.17	$30.96	$30.99	$30.99	3,579
2023-06-06	$31.08	$31.19	$31.07	$31.17	$31.17	2,708
2023-06-05	$31.21	$31.34	$31.21	$31.30	$31.30	4,776
2023-06-02	$30.83	$31.53	$30.83	$31.31	$31.31	52,794
2023-06-01	$31.34	$31.39	$31.28	$31.36	$31.36	3,639
2023-05-31	$30.87	$31.00	$30.80	$31.00	$31.00	7,818
2023-05-30	$31.22	$31.22	$31.09	$31.10	$31.10	1,364
2023-05-26	$31.07	$31.10	$31.02	$31.08	$31.08	2,225
2023-05-25	$31.33	$31.33	$31.06	$31.06	$31.06	3,005
2023-05-24	$31.25	$31.34	$31.09	$31.19	$31.19	3,207
2023-05-23	$31.62	$31.62	$31.53	$31.53	$31.53	3,677
2023-05-22	$32.10	$32.12	$32.10	$32.11	$32.11	5,547
2023-05-19	$31.89	$31.89	$31.78	$31.81	$31.81	2,165
2023-05-18	$31.56	$31.57	$31.53	$31.57	$31.57	2,034
2023-05-17	$31.78	$31.78	$31.75	$31.78	$31.78	2,088
2023-05-16	$31.46	$31.59	$31.38	$31.54	$31.54	5,804
2023-05-15	$31.28	$31.41	$31.25	$31.41	$31.41	1,968
2023-05-12	$31.88	$31.88	$31.61	$31.66	$31.66	7,416
2023-05-11	$31.07	$31.33	$30.91	$30.91	$30.91	11,345
2023-05-10	$31.71	$31.71	$31.57	$31.57	$31.57	4,443
2023-05-09	$31.61	$31.80	$31.59	$31.77	$31.77	7,349
2023-05-08	$32.02	$32.11	$31.95	$32.03	$32.03	3,829
2023-05-05	$31.93	$32.04	$31.93	$32.04	$32.04	2,825
2023-05-04	$31.62	$31.72	$31.62	$31.64	$31.64	2,909
2023-05-03	$31.68	$31.87	$31.68	$31.76	$31.76	1,784
2023-05-02	$30.96	$31.29	$30.96	$31.21	$31.21	4,557
2023-05-01	$31.26	$31.35	$31.05	$31.16	$31.16	10,148
2023-04-28	$31.26	$31.29	$31.26	$31.26	$31.26	1,756
2023-04-27	$31.09	$31.26	$31.07	$31.26	$31.26	2,655
2023-04-26	$31.08	$31.09	$30.88	$30.88	$30.88	4,623
2023-04-25	$30.88	$30.93	$30.81	$30.81	$30.81	6,292
2023-04-24	$30.93	$31.05	$30.93	$31.05	$31.05	2,017
2023-04-21	$30.62	$30.66	$30.61	$30.61	$30.61	1,982
2023-04-20	$31.10	$31.10	$30.85	$30.90	$30.90	10,159
2023-04-19	$30.87	$30.87	$30.84	$30.84	$30.84	2,922
2023-04-18	$30.17	$30.32	$30.17	$30.32	$30.32	1,720
2023-04-17	$30.05	$30.05	$30.01	$30.01	$30.01	2,203
2023-04-14	$30.30	$30.31	$30.19	$30.31	$30.31	4,488
2023-04-13	$30.10	$30.30	$30.06	$30.30	$30.30	6,113
2023-04-12	$29.75	$29.88	$29.64	$29.76	$29.76	6,223
2023-04-11	$29.18	$29.28	$29.17	$29.28	$29.28	8,102
2023-04-10	$29.61	$29.61	$29.41	$29.41	$29.41	2,245
2023-04-06	$29.60	$29.73	$29.59	$29.64	$29.64	2,973
2023-04-05	$29.68	$29.68	$29.55	$29.57	$29.57	10,957
2023-04-04	$29.47	$29.62	$29.47	$29.50	$29.50	3,588
2023-04-03	$29.16	$29.35	$29.16	$29.35	$29.35	13,287
2023-03-31	$29.45	$29.50	$29.34	$29.39	$29.39	4,336
2023-03-30	$29.42	$29.42	$29.26	$29.30	$29.30	2,113
2023-03-29	$29.05	$29.21	$29.05	$29.15	$29.15	3,810
2023-03-28	$28.51	$28.63	$28.49	$28.52	$28.52	81,014
2023-03-27	$28.63	$28.63	$28.40	$28.49	$28.49	3,652
2023-03-24	$28.14	$28.45	$28.10	$28.45	$28.45	4,194
2023-03-23	$29.57	$29.65	$29.25	$29.25	$29.25	3,167
2023-03-22	$29.21	$29.50	$29.16	$29.26	$29.26	8,615
2023-03-21	$29.20	$29.25	$29.08	$29.16	$29.16	7,329
2023-03-20	$28.60	$28.63	$28.47	$28.58	$28.58	5,843
2023-03-17	$28.11	$28.36	$28.04	$28.24	$28.24	5,333
2023-03-16	$27.96	$28.41	$27.96	$28.39	$28.39	2,462
2023-03-15	$27.81	$27.94	$27.68	$27.87	$27.87	8,898
2023-03-14	$28.62	$28.79	$28.55	$28.76	$28.76	4,062
2023-03-13	$28.33	$28.36	$28.24	$28.25	$28.25	5,554
2023-03-10	$28.38	$28.42	$28.08	$28.12	$28.12	3,095
2023-03-09	$28.24	$28.27	$28.04	$28.04	$28.04	2,364
2023-03-08	$28.22	$28.24	$28.14	$28.14	$28.14	3,510
2023-03-07	$28.86	$28.86	$28.27	$28.27	$28.27	3,218
2023-03-06	$29.16	$29.16	$28.98	$28.99	$28.99	2,603
2023-03-03	$28.81	$29.28	$28.81	$29.28	$29.28	3,052
2023-03-02	$28.24	$28.37	$28.24	$28.37	$28.37	9,180
2023-03-01	$28.36	$28.36	$28.12	$28.12	$28.12	12,508
2023-02-28	$27.77	$28.50	$27.75	$27.75	$27.75	13,041
2023-02-27	$27.54	$27.62	$27.54	$27.58	$27.58	3,654
2023-02-24	$27.29	$27.44	$27.29	$27.42	$27.42	3,749
2023-02-23	$27.77	$27.89	$27.62	$27.79	$27.79	5,592
2023-02-22	$27.33	$27.33	$27.19	$27.21	$27.21	3,143
2023-02-21	$27.63	$27.68	$27.52	$27.60	$27.60	5,767
2023-02-17	$28.01	$28.35	$28.01	$28.33	$28.33	4,020
2023-02-16	$29.10	$29.16	$29.00	$29.00	$29.00	1,911
2023-02-15	$29.19	$29.30	$29.19	$29.29	$29.29	3,242
2023-02-14	$29.36	$29.59	$29.36	$29.58	$29.58	8,134
2023-02-13	$29.24	$29.58	$29.23	$29.56	$29.56	6,055
2023-02-10	$29.01	$29.03	$28.94	$29.01	$29.01	2,929
2023-02-09	$29.67	$29.67	$29.33	$29.35	$29.35	9,735
2023-02-08	$29.22	$29.22	$28.95	$28.98	$28.98	2,536
2023-02-07	$28.79	$29.08	$28.79	$29.08	$29.08	6,331
2023-02-06	$28.97	$29.13	$28.97	$29.12	$29.12	3,900
2023-02-03	$29.58	$29.58	$29.33	$29.36	$29.36	2,087
2023-02-02	$29.95	$29.95	$29.71	$29.74	$29.74	4,210
2023-02-01	$29.56	$29.96	$29.52	$29.93	$29.93	5,684
2023-01-31	$29.31	$29.39	$29.30	$29.37	$29.37	5,546
2023-01-30	$29.78	$29.78	$29.55	$29.55	$29.55	4,002
2023-01-27	$29.63	$29.80	$29.61	$29.69	$29.69	5,111
2023-01-26	$29.61	$29.81	$29.60	$29.81	$29.81	4,352
2023-01-25	$29.44	$29.59	$29.44	$29.59	$29.59	3,714
2023-01-24	$29.39	$29.65	$29.39	$29.61	$29.61	14,571
2023-01-23	$28.99	$29.24	$28.99	$29.18	$29.18	5,135
2023-01-20	$28.95	$29.00	$28.95	$29.00	$29.00	979
2023-01-19	$28.48	$28.62	$28.44	$28.62	$28.62	2,325
2023-01-18	$29.13	$29.13	$28.74	$28.76	$28.76	4,054
2023-01-17	$28.77	$28.77	$28.60	$28.60	$28.60	4,864
2023-01-13	$28.11	$28.31	$28.06	$28.31	$28.31	2,016
2023-01-12	$27.86	$28.07	$27.86	$28.02	$28.02	2,780
2023-01-11	$27.60	$27.65	$27.34	$27.36	$27.36	3,752
2023-01-10	$27.50	$27.67	$27.49	$27.65	$27.65	4,336
2023-01-09	$27.47	$27.47	$27.11	$27.11	$27.11	3,864
2023-01-06	$26.43	$26.85	$26.36	$26.85	$26.85	3,548
2023-01-05	$26.11	$26.11	$25.99	$26.04	$26.04	8,114
2023-01-04	$26.29	$26.30	$26.15	$26.22	$26.22	22,449
2023-01-03	$25.91	$25.91	$25.65	$25.88	$25.88	4,457
2022-12-30	$26.31	$26.31	$26.07	$26.18	$26.18	5,632
2022-12-29	$26.24	$26.27	$26.20	$26.20	$26.20	1,425
2022-12-28	$26.21	$26.21	$26.04	$26.06	$26.06	2,252
2022-12-27	$26.13	$26.13	$26.08	$26.11	$26.11	1,230
2022-12-23	$26.00	$26.16	$25.95	$26.12	$26.12	4,637
2022-12-22	$25.84	$25.84	$25.64	$25.65	$25.65	3,169
2022-12-21	$25.83	$25.86	$25.82	$25.86	$25.86	1,530
2022-12-20	$25.89	$25.90	$25.84	$25.88	$25.88	2,812
2022-12-19	$26.04	$26.08	$25.78	$25.90	$25.90	7,359
2022-12-16	$26.25	$26.26	$25.85	$25.93	$25.93	3,899
2022-12-15	$26.97	$27.22	$26.95	$27.11	$27.11	3,370
2022-12-14	$27.05	$27.35	$27.03	$27.20	$27.20	1,693
2022-12-13	$27.50	$27.50	$27.16	$27.28	$27.28	7,314
2022-12-12	$26.88	$27.03	$26.88	$26.99	$26.99	3,254
2022-12-09	$26.95	$27.06	$26.90	$26.91	$26.91	6,677
2022-12-08	$26.69	$26.88	$26.69	$26.88	$26.88	2,956
2022-12-07	$26.76	$26.86	$26.76	$26.83	$26.83	5,313
2022-12-06	$26.73	$26.79	$26.67	$26.69	$26.69	4,434
2022-12-05	$27.36	$27.36	$26.95	$26.97	$26.97	3,831
2022-12-02	$27.23	$27.47	$27.23	$27.40	$27.40	1,983
2022-12-01	$27.32	$27.37	$27.30	$27.36	$27.36	1,423
2022-11-30	$26.44	$26.62	$26.30	$26.62	$26.62	2,805
2022-11-29	$26.38	$26.42	$26.35	$26.41	$26.41	2,014
2022-11-28	$26.98	$26.98	$26.58	$26.73	$26.73	2,790
2022-11-25	$26.61	$26.88	$26.61	$26.88	$26.88	2,669
2022-11-23	$26.42	$26.48	$26.23	$26.40	$26.40	2,114
2022-11-22	$26.13	$26.54	$26.13	$26.35	$26.35	6,822
2022-11-21	$25.82	$25.84	$25.75	$25.83	$25.83	3,380
2022-11-18	$25.76	$25.76	$25.66	$25.70	$25.70	3,482
2022-11-17	$25.59	$25.59	$25.45	$25.58	$25.58	1,446
2022-11-16	$25.76	$25.79	$25.64	$25.64	$25.64	2,714
2022-11-15	$25.83	$25.88	$25.49	$25.88	$25.88	4,342
2022-11-14	$25.74	$25.74	$25.63	$25.64	$25.64	2,503
2022-11-11	$25.22	$25.72	$25.20	$25.72	$25.72	5,028
2022-11-10	$24.56	$24.88	$24.48	$24.83	$24.83	4,188
2022-11-09	$23.85	$23.99	$23.67	$23.99	$23.99	13,068
2022-11-08	$23.44	$23.71	$23.42	$23.63	$23.63	12,579
2022-11-07	$23.87	$24.82	$23.35	$23.61	$23.61	16,260
2022-11-04	$23.52	$24.92	$23.46	$23.46	$23.46	46,395
2022-11-03	$23.00	$23.69	$22.75	$22.86	$22.86	46,329
2022-11-02	$24.05	$24.34	$23.75	$23.75	$23.75	15,114
2022-11-01	$24.52	$24.52	$23.94	$24.28	$24.28	17,813
2022-10-31	$24.37	$24.50	$24.33	$24.46	$24.46	18,972
2022-10-28	$24.04	$24.42	$24.04	$24.42	$24.42	6,144
2022-10-27	$23.97	$24.33	$23.95	$24.33	$24.33	12,022
2022-10-26	$23.69	$24.15	$23.69	$24.15	$24.15	12,829
2022-10-25	$23.31	$23.52	$23.26	$23.48	$23.48	65,532
2022-10-24	$22.76	$22.88	$22.65	$22.83	$22.83	27,151
2022-10-21	$22.45	$22.78	$22.31	$22.59	$22.59	9,824
2022-10-20	$23.23	$23.42	$23.05	$23.10	$23.10	25,186
2022-10-19	$23.54	$23.54	$23.26	$23.30	$23.30	16,853
2022-10-18	$23.80	$23.80	$23.56	$23.67	$23.67	49,259
2022-10-17	$23.17	$23.52	$23.17	$23.47	$23.47	30,072
2022-10-14	$23.04	$23.04	$22.60	$22.60	$22.60	54,033
2022-10-13	$22.57	$23.16	$22.57	$22.94	$22.94	59,802
2022-10-12	$22.45	$22.60	$22.45	$22.48	$22.48	26,031
2022-10-11	$22.56	$22.67	$22.26	$22.30	$22.30	70,924
2022-10-10	$22.22	$22.47	$22.20	$22.33	$22.33	32,083
2022-10-07	$22.63	$22.70	$22.26	$22.29	$22.29	21,609
2022-10-06	$23.15	$23.15	$22.87	$22.90	$22.90	27,371
2022-10-05	$23.47	$23.77	$23.40	$23.68	$23.68	20,933
2022-10-04	$23.57	$23.95	$23.57	$23.90	$23.90	110,201
2022-10-03	$22.71	$22.91	$22.61	$22.87	$22.87	61,076
2022-09-30	$22.64	$22.78	$22.55	$22.66	$22.66	100,713
2022-09-29	$22.56	$22.71	$22.41	$22.62	$22.62	145,296
2022-09-28	$22.18	$22.68	$22.18	$22.68	$22.68	65,240
2022-09-27	$22.24	$22.28	$21.90	$22.03	$22.03	166,932
2022-09-26	$22.38	$22.47	$22.03	$22.09	$22.09	97,712
2022-09-23	$22.62	$22.64	$22.41	$22.54	$22.54	21,927
2022-09-22	$23.33	$23.33	$23.13	$23.31	$23.31	22,841
2022-09-21	$23.99	$24.24	$23.70	$23.70	$23.70	22,366
2022-09-20	$24.35	$24.40	$23.95	$24.08	$24.08	30,310
2022-09-19	$24.74	$25.05	$24.74	$25.05	$25.05	26,250
2022-09-16	$24.67	$24.84	$24.51	$24.61	$24.61	17,502
2022-09-15	$24.88	$25.06	$24.88	$24.90	$24.90	16,053
2022-09-14	$25.06	$25.16	$24.94	$24.99	$24.99	11,323
2022-09-13	$25.44	$25.50	$25.12	$25.15	$25.15	18,133
2022-09-12	$25.90	$26.17	$25.90	$26.05	$26.05	46,560
2022-09-09	$25.22	$25.28	$25.18	$25.23	$25.23	25,357
2022-09-08	$24.54	$24.84	$24.51	$24.81	$24.81	93,707
2022-09-07	$24.53	$24.87	$24.51	$24.87	$24.87	63,460
2022-09-06	$24.52	$24.59	$24.26	$24.44	$24.44	29,301
2022-09-02	$25.04	$25.10	$24.44	$24.44	$24.44	29,301
2022-09-01	$24.64	$24.68	$24.47	$24.68	$24.68	22,121
2022-08-31	$25.04	$25.17	$24.98	$25.04	$25.04	23,928
2022-08-30	$25.56	$25.56	$25.33	$25.35	$25.35	33,328
2022-08-29	$25.51	$25.63	$25.50	$25.55	$25.55	11,251
2022-08-26	$25.89	$26.13	$25.55	$25.57	$25.57	17,195
2022-08-25	$26.10	$26.10	$25.83	$26.00	$26.00	11,601
2022-08-24	$25.82	$26.13	$25.82	$26.05	$26.05	7,104
2022-08-23	$25.99	$26.18	$25.88	$25.88	$25.88	19,193
2022-08-22	$26.42	$26.42	$26.25	$26.32	$26.32	10,193
2022-08-19	$27.09	$27.09	$26.84	$26.88	$26.88	8,844
2022-08-18	$27.15	$27.15	$27.02	$27.04	$27.04	9,849
2022-08-17	$26.91	$27.06	$26.91	$27.01	$27.01	3,756
2022-08-16	$26.88	$27.15	$26.87	$27.15	$27.15	4,710
2022-08-15	$26.90	$26.91	$26.81	$26.89	$26.89	4,879
2022-08-12	$27.06	$27.13	$26.90	$27.10	$27.10	4,045
2022-08-11	$27.53	$27.57	$27.40	$27.40	$27.40	21,667
2022-08-10	$27.11	$27.24	$27.11	$27.17	$27.17	9,961
2022-08-09	$26.31	$27.13	$26.31	$27.00	$27.00	33,386
2022-08-08	$26.11	$26.18	$25.91	$25.93	$25.93	7,726
2022-08-05	$26.27	$26.48	$26.27	$26.48	$26.48	39,544
2022-08-04	$26.75	$26.92	$26.75	$26.84	$26.84	12,022
2022-08-03	$26.83	$26.83	$26.65	$26.71	$26.71	9,677
2022-08-02	$26.63	$26.74	$26.56	$26.56	$26.56	15,306
2022-08-01	$26.77	$26.85	$26.71	$26.81	$26.81	12,165
2022-07-29	$26.42	$26.69	$26.42	$26.69	$26.69	3,955
2022-07-28	$26.61	$27.63	$26.61	$27.63	$27.63	12,744
2022-07-27	$26.36	$26.66	$26.18	$26.64	$26.64	8,868
2022-07-26	$26.28	$27.72	$26.24	$26.33	$26.33	12,710
2022-07-25	$26.83	$26.88	$26.57	$26.59	$26.59	27,495
2022-07-22	$26.71	$26.76	$26.55	$26.62	$26.62	4,882
2022-07-21	$26.48	$26.56	$26.38	$26.56	$26.56	6,849
2022-07-20	$26.84	$26.85	$26.40	$26.40	$26.40	39,951
2022-07-19	$27.24	$27.40	$27.15	$27.28	$27.28	41,952
2022-07-18	$26.29	$26.53	$26.12	$26.49	$26.49	46,577
2022-07-15	$25.61	$25.83	$25.53	$25.68	$25.68	10,583
2022-07-14	$24.50	$24.90	$24.50	$24.86	$24.86	18,174
2022-07-13	$25.03	$25.26	$25.03	$25.13	$25.13	21,540
2022-07-12	$25.16	$25.63	$25.16	$25.38	$25.38	33,014
2022-07-11	$25.23	$25.42	$25.18	$25.18	$25.18	54,085
2022-07-08	$26.42	$26.49	$26.32	$26.36	$26.36	13,013
2022-07-07	$25.63	$25.88	$25.62	$25.80	$25.80	30,463
2022-07-06	$25.16	$25.44	$25.13	$25.35	$25.35	109,895
2022-07-05	$24.98	$25.24	$24.88	$25.24	$25.24	29,678
2022-07-01	$25.04	$25.42	$25.00	$25.42	$25.42	39,392
2022-06-30	$24.48	$25.42	$24.48	$25.31	$25.31	20,165
2022-06-29	$25.18	$25.29	$25.11	$25.20	$25.20	22,113
2022-06-28	$25.38	$25.73	$25.24	$25.29	$25.29	74,184
2022-06-27	$25.38	$25.69	$25.38	$25.48	$25.48	20,471
2022-06-24	$25.60	$26.02	$25.60	$26.02	$26.02	29,603
2022-06-23	$25.00	$25.27	$24.84	$25.27	$25.27	31,799
2022-06-22	$24.18	$24.61	$24.18	$24.46	$24.46	44,997
2022-06-21	$24.57	$24.58	$24.40	$24.47	$24.47	26,570
2022-06-17	$24.90	$24.90	$24.58	$24.65	$24.65	50,635
2022-06-16	$24.60	$24.90	$24.60	$24.67	$24.67	39,192
2022-06-15	$24.79	$25.00	$24.42	$24.78	$24.78	26,597
2022-06-14	$24.81	$24.81	$24.02	$24.19	$24.19	22,807
2022-06-13	$25.43	$25.64	$25.34	$25.34	$25.34	13,706
2022-06-10	$26.05	$26.10	$25.90	$25.92	$25.92	15,187
2022-06-09	$26.60	$26.60	$26.30	$26.30	$26.30	3,468
2022-06-08	$26.96	$27.12	$26.85	$26.85	$26.85	7,663
2022-06-07	$26.70	$27.03	$26.66	$26.96	$26.96	7,264
2022-06-06	$26.53	$26.57	$26.53	$26.55	$26.55	5,487
2022-06-03	$26.17	$26.40	$26.17	$26.40	$26.40	4,337
2022-06-02	$26.11	$26.22	$25.89	$26.22	$26.22	9,254
2022-06-01	$25.83	$25.83	$25.46	$25.66	$25.66	7,726
2022-05-31	$25.77	$25.86	$25.75	$25.86	$25.86	10,191
2022-05-27	$25.82	$25.99	$25.79	$25.99	$25.99	4,184
2022-05-26	$25.86	$25.94	$25.33	$25.82	$25.82	7,920
2022-05-25	$25.73	$25.97	$25.47	$25.87	$25.87	6,701
2022-05-24	$25.24	$26.65	$25.24	$25.55	$25.55	23,256
2022-05-23	$25.07	$25.28	$25.03	$25.13	$25.13	13,587
2022-05-20	$24.64	$25.73	$24.26	$25.72	$25.72	14,423
2022-05-19	$24.52	$26.00	$24.34	$24.35	$24.35	4,595
2022-05-18	$25.02	$25.88	$24.46	$24.46	$24.46	13,495
2022-05-17	$25.42	$25.65	$25.09	$25.11	$24.84	25,581
2022-05-16	$25.30	$26.26	$24.70	$24.70	$24.43	41,710
2022-05-13	$24.75	$25.49	$24.41	$24.41	$24.14	22,837
2022-05-12	$24.17	$25.00	$23.93	$24.39	$24.13	49,901
2022-05-11	$24.85	$25.70	$24.29	$24.29	$24.03	43,920
2022-05-10	$24.73	$24.92	$24.20	$24.50	$24.23	55,287
2022-05-09	$24.40	$24.45	$23.62	$23.85	$23.59	19,733
2022-05-06	$25.05	$25.05	$24.79	$24.89	$24.62	99,589
2022-05-05	$26.03	$26.03	$25.19	$25.45	$25.17	33,283
2022-05-04	$25.87	$26.37	$25.76	$26.37	$26.08	26,938
2022-05-03	$25.50	$25.54	$25.41	$25.49	$25.21	47,305
2022-05-02	$25.03	$25.23	$24.81	$25.04	$24.77	27,369
2022-04-29	$26.06	$26.06	$25.48	$25.48	$25.20	16,139
2022-04-28	$25.96	$26.33	$25.91	$26.27	$25.98	23,207
2022-04-27	$26.00	$26.16	$25.96	$25.97	$25.69	24,094
2022-04-26	$26.53	$26.53	$26.12	$26.27	$25.98	19,247
2022-04-25	$26.05	$26.27	$25.91	$26.27	$25.98	19,247
2022-04-22	$26.75	$26.75	$26.17	$26.21	$25.92	16,212
2022-04-21	$27.74	$27.80	$27.28	$27.30	$27.00	7,511
2022-04-20	$27.37	$27.47	$27.34	$27.36	$27.06	8,391
2022-04-19	$27.23	$27.43	$26.94	$27.43	$27.13	14,637
2022-04-18	$27.36	$27.86	$27.36	$27.36	$27.06	12,812
2022-04-14	$27.85	$27.85	$27.65	$27.66	$27.36	10,666
2022-04-13	$27.31	$27.61	$27.31	$27.59	$27.29	18,448
2022-04-12	$27.36	$27.37	$26.98	$27.09	$26.80	41,922
2022-04-11	$27.01	$27.01	$26.77	$26.77	$26.48	20,254
2022-04-08	$26.36	$26.45	$26.30	$26.32	$26.03	12,069
2022-04-07	$26.76	$26.76	$26.40	$26.59	$26.30	15,622
2022-04-06	$25.72	$25.99	$25.72	$25.84	$25.56	28,440
2022-04-05	$26.54	$26.54	$25.94	$26.12	$25.84	22,158
2022-04-04	$26.68	$26.71	$26.55	$26.57	$26.28	10,271
2022-04-01	$27.02	$27.02	$26.75	$26.86	$26.57	8,149
2022-03-31	$26.61	$26.85	$26.49	$26.49	$26.20	14,627
2022-03-30	$26.92	$26.92	$26.68	$26.69	$26.40	5,206
2022-03-29	$27.12	$27.33	$27.05	$27.24	$26.94	27,744
2022-03-28	$26.72	$26.73	$26.46	$26.73	$26.43	10,337
2022-03-25	$27.52	$27.52	$26.95	$27.07	$26.78	9,745
2022-03-24	$27.36	$27.65	$27.33	$27.61	$27.30	4,120
2022-03-23	$27.24	$27.37	$27.22	$27.27	$26.97	8,010
2022-03-22	$27.76	$27.76	$27.56	$27.68	$27.38	8,052
2022-03-21	$27.84	$27.84	$27.49	$27.68	$27.38	8,052
2022-03-18	$27.92	$28.43	$27.92	$28.43	$28.12	29,458
2022-03-17	$28.20	$28.67	$28.20	$28.58	$28.27	17,901
2022-03-16	$27.90	$28.04	$27.51	$27.84	$27.54	12,818
2022-03-15	$27.27	$27.39	$26.95	$27.30	$27.00	37,066
2022-03-14	$27.34	$27.41	$26.99	$27.16	$26.86	24,882
2022-03-11	$26.78	$26.78	$26.43	$26.43	$26.14	19,729
2022-03-10	$26.28	$26.39	$26.13	$26.23	$25.94	52,253
2022-03-09	$26.54	$26.96	$26.51	$26.74	$26.45	49,515
2022-03-08	$25.30	$26.19	$25.04	$25.39	$25.11	134,305
2022-03-07	$25.59	$25.67	$24.54	$24.75	$24.48	70,365
2022-03-04	$25.52	$25.73	$25.42	$25.66	$25.38	48,963
2022-03-03	$26.64	$26.68	$26.32	$26.47	$26.18	37,339
2022-03-02	$27.23	$27.52	$27.17	$27.41	$27.11	38,495
2022-03-01	$27.33	$27.41	$26.30	$26.55	$26.26	82,808
2022-02-28	$27.22	$27.43	$26.90	$27.04	$26.75	47,134
2022-02-25	$26.92	$27.49	$26.91	$27.45	$27.15	27,460
2022-02-24	$25.44	$26.40	$25.44	$25.96	$25.68	36,853
2022-02-23	$27.14	$27.25	$26.95	$26.96	$26.67	28,475
2022-02-22	$27.32	$27.43	$27.12	$27.31	$27.01	22,043
2022-02-18	$28.30	$28.30	$27.73	$27.82	$27.52	8,089
2022-02-17	$28.64	$28.72	$28.52	$28.58	$28.27	23,005
2022-02-16	$28.55	$28.77	$28.52	$28.66	$28.35	14,129
2022-02-15	$27.78	$27.94	$27.71	$27.88	$27.58	64,177
2022-02-14	$26.96	$26.96	$26.64	$26.82	$26.53	20,065
2022-02-11	$27.81	$27.84	$27.23	$27.23	$26.93	11,698
2022-02-10	$27.84	$28.19	$27.79	$27.80	$27.50	14,461
2022-02-09	$28.38	$28.38	$28.23	$28.25	$27.94	13,192
2022-02-08	$27.27	$27.56	$27.26	$27.56	$27.26	17,391
2022-02-07	$27.36	$27.36	$26.92	$26.92	$26.63	23,525
2022-02-04	$27.56	$27.78	$27.52	$27.69	$27.39	14,295
2022-02-03	$28.01	$28.33	$28.01	$28.20	$27.89	12,964
2022-02-02	$28.73	$28.73	$28.41	$28.52	$28.21	8,117
2022-02-01	$28.39	$28.39	$28.18	$28.33	$28.02	27,819
2022-01-31	$27.30	$27.72	$27.30	$27.71	$27.41	36,208
2022-01-28	$26.86	$27.05	$26.68	$27.05	$26.76	15,627
2022-01-27	$27.29	$27.39	$27.00	$27.06	$26.77	42,842
2022-01-26	$27.90	$27.92	$27.21	$27.35	$27.05	40,888
2022-01-25	$27.41	$27.87	$27.41	$27.77	$27.47	24,461
2022-01-24	$28.10	$28.36	$27.56	$28.30	$27.99	25,561
2022-01-21	$29.14	$29.14	$28.83	$28.83	$28.52	27,899
2022-01-20	$29.59	$29.62	$29.09	$29.09	$28.77	10,633
2022-01-19	$29.78	$29.78	$29.43	$29.46	$29.14	6,621
2022-01-18	$29.93	$30.06	$29.75	$29.82	$29.50	15,772
2022-01-14	$30.27	$30.30	$30.07	$30.23	$29.90	3,837
2022-01-13	$30.21	$30.41	$30.03	$30.04	$29.71	21,821
2022-01-12	$30.38	$30.59	$30.38	$30.59	$30.26	5,191
2022-01-11	$30.40	$30.81	$30.40	$30.64	$30.31	8,152
2022-01-10	$30.23	$30.54	$30.21	$30.54	$30.21	12,666
2022-01-07	$29.90	$30.22	$29.79	$30.19	$29.86	82,291
2022-01-06	$30.65	$30.84	$30.58	$30.79	$30.45	4,874
2022-01-05	$30.93	$30.95	$30.48	$30.68	$30.35	8,446
2022-01-04	$31.15	$31.21	$31.07	$31.16	$30.82	7,280
2022-01-03	$31.41	$31.55	$31.28	$31.32	$30.98	6,340
2021-12-31	$31.28	$31.39	$31.21	$31.30	$30.96	5,819
2021-12-30	$31.16	$31.17	$31.10	$31.10	$30.76	25,225
2021-12-29	$30.93	$31.06	$30.90	$31.06	$30.72	2,997
2021-12-28	$30.83	$30.94	$30.78	$30.94	$30.60	6,622
2021-12-27	$30.72	$30.89	$30.66	$30.89	$30.55	9,814
2021-12-23	$30.38	$30.54	$30.37	$30.49	$30.16	10,145
2021-12-22	$29.89	$30.05	$29.89	$30.05	$29.72	8,239
2021-12-21	$28.95	$29.23	$28.88	$29.18	$28.86	27,477
2021-12-20	$28.77	$28.97	$28.76	$28.97	$28.65	6,706
2021-12-17	$28.96	$29.02	$28.77	$28.79	$28.48	14,463
2021-12-16	$29.10	$29.10	$28.70	$28.83	$28.52	9,639
2021-12-15	$28.74	$28.80	$28.42	$28.78	$28.47	57,329
2021-12-14	$29.07	$29.07	$28.57	$28.68	$28.36	126,743
2021-12-13	$28.67	$28.74	$28.55	$28.66	$28.35	7,772
2021-12-10	$28.37	$29.58	$28.37	$28.87	$28.56	20,418
2021-12-09	$29.10	$29.10	$28.91	$28.93	$28.62	2,920
2021-12-08	$29.46	$29.46	$29.31	$29.42	$29.10	3,647
2021-12-07	$29.52	$29.58	$29.46	$29.47	$29.15	16,245
2021-12-06	$29.16	$29.18	$29.05	$29.12	$28.80	7,725
2021-12-03	$28.63	$28.65	$28.55	$28.65	$28.34	3,966
2021-12-02	$29.02	$29.08	$28.89	$29.05	$28.73	10,452
2021-12-01	$28.58	$28.82	$28.20	$28.20	$27.89	10,348
2021-11-30	$28.32	$28.40	$27.73	$28.00	$27.70	35,451
2021-11-29	$28.50	$28.54	$28.32	$28.34	$28.03	10,876
2021-11-26	$28.60	$28.60	$27.95	$27.95	$27.65	3,044
2021-11-24	$29.76	$29.83	$29.73	$29.82	$29.50	2,015
2021-11-23	$29.82	$29.82	$29.62	$29.71	$29.39	4,706
2021-11-22	$29.54	$29.81	$29.45	$29.81	$29.49	2,449
2021-11-19	$29.50	$29.50	$29.15	$29.34	$29.02	2,769
2021-11-18	$29.89	$30.10	$29.89	$30.10	$29.78	2,527
2021-11-17	$30.17	$30.17	$30.15	$30.15	$29.82	1,765
2021-11-16	$30.48	$30.48	$30.21	$30.21	$29.88	2,857
2021-11-15	$30.46	$30.68	$30.34	$30.34	$30.01	2,146
2021-11-12	$29.85	$31.27	$29.75	$31.27	$30.93	1,449
2021-11-11	$30.08	$31.15	$30.08	$31.10	$30.76	5,180
2021-11-10	$31.44	$31.44	$30.46	$30.46	$30.13	9,964
2021-11-09	$31.15	$31.88	$31.10	$31.50	$31.16	2,905
2021-11-08	$32.00	$32.54	$31.11	$31.11	$30.42	1,125
2021-11-05	$32.00	$32.00	$31.70	$31.70	$31.00	1,427
2021-11-04	$32.74	$32.74	$30.59	$32.21	$31.50	7,975
2021-11-03	$31.81	$32.00	$30.71	$32.00	$31.29	1,970
2021-11-02	$32.72	$32.72	$31.60	$32.40	$31.68	4,148
2021-11-01	$32.09	$32.40	$31.91	$32.40	$31.68	4,148
2021-10-29	$31.68	$31.95	$31.47	$31.95	$31.24	2,033
2021-10-28	$32.07	$32.57	$32.06	$32.56	$31.84	6,503
2021-10-27	$31.59	$31.76	$31.59	$31.59	$30.89	9,456
2021-10-26	$31.68	$31.71	$31.54	$31.57	$30.87	3,910
2021-10-25	$31.30	$31.49	$31.30	$31.48	$30.78	2,268
2021-10-22	$31.59	$31.76	$31.58	$31.76	$31.06	4,550
2021-10-21	$31.01	$31.21	$31.01	$31.19	$30.50	17,338
2021-10-20	$31.20	$31.30	$31.15	$31.17	$30.48	4,544
2021-10-19	$30.79	$30.93	$30.79	$30.84	$30.16	2,465
2021-10-18	$30.29	$30.55	$30.25	$30.55	$29.87	5,245
2021-10-15	$30.73	$31.07	$30.73	$31.07	$30.38	6,823
2021-10-14	$30.62	$30.62	$30.30	$30.35	$29.68	5,539
2021-10-13	$30.04	$30.25	$30.04	$30.20	$29.53	4,221
2021-10-12	$30.02	$30.10	$29.98	$30.02	$29.36	9,732
2021-10-11	$30.14	$30.16	$30.13	$30.13	$29.46	2,075
2021-10-08	$30.05	$30.20	$30.05	$30.16	$29.49	7,781
2021-10-07	$29.88	$30.07	$29.88	$29.99	$29.33	4,280
2021-10-06	$29.27	$29.57	$29.27	$29.57	$28.92	3,915
2021-10-05	$29.89	$30.13	$29.89	$30.12	$29.45	8,874
2021-10-04	$30.08	$30.11	$29.82	$30.05	$29.39	5,416
2021-10-01	$29.17	$29.58	$29.14	$29.56	$28.91	8,331
2021-09-30	$29.15	$29.34	$29.10	$29.10	$28.46	10,225
2021-09-29	$29.64	$29.70	$29.48	$29.70	$29.04	4,919
2021-09-28	$29.82	$29.82	$29.56	$29.64	$28.98	29,296
2021-09-27	$31.11	$31.11	$30.86	$30.91	$30.23	6,018
2021-09-24	$30.06	$30.10	$29.93	$30.07	$29.40	3,654
2021-09-23	$29.70	$29.78	$29.70	$29.72	$29.06	3,380
2021-09-22	$29.61	$29.67	$29.56	$29.61	$28.96	4,772
2021-09-21	$29.47	$29.61	$29.39	$29.57	$28.91	11,376
2021-09-20	$29.00	$29.07	$28.79	$28.93	$28.29	9,972
2021-09-17	$29.23	$29.23	$28.62	$28.65	$28.02	10,080
2021-09-16	$29.22	$29.26	$29.06	$29.22	$28.57	9,152
2021-09-15	$28.97	$28.97	$28.67	$28.85	$28.21	5,283
2021-09-14	$29.36	$29.43	$29.29	$29.33	$28.68	10,480
2021-09-13	$29.31	$29.54	$29.26	$29.36	$28.71	5,261
2021-09-10	$28.98	$28.99	$28.86	$28.88	$28.24	3,886
2021-09-09	$29.59	$29.59	$29.43	$29.49	$28.84	5,774
2021-09-08	$29.94	$29.94	$29.78	$29.89	$29.23	6,730
2021-09-07	$29.49	$29.57	$29.42	$29.42	$28.77	4,033
2021-09-03	$29.59	$29.64	$29.56	$29.56	$28.91	2,871
2021-09-02	$29.63	$30.17	$29.63	$30.11	$29.44	29,812
2021-09-01	$30.01	$30.13	$30.01	$30.06	$29.40	8,167
2021-08-31	$28.80	$29.03	$28.80	$29.00	$28.36	14,475
2021-08-30	$28.68	$28.80	$28.63	$28.80	$28.16	11,018
2021-08-27	$28.66	$28.88	$28.60	$28.85	$28.21	22,280
2021-08-26	$28.78	$28.84	$28.71	$28.72	$28.08	6,625
2021-08-25	$29.24	$29.32	$29.18	$29.28	$28.63	5,499
2021-08-24	$29.10	$29.23	$29.00	$29.17	$28.52	7,971
2021-08-23	$29.08	$29.20	$29.08	$29.19	$28.54	4,675
2021-08-20	$28.72	$28.87	$28.72	$28.86	$28.22	6,931
2021-08-19	$29.16	$29.20	$28.93	$29.02	$28.37	4,476
2021-08-18	$29.06	$29.31	$29.03	$29.03	$28.39	3,884
2021-08-17	$29.17	$29.19	$28.92	$28.98	$28.33	11,661
2021-08-16	$29.22	$29.30	$29.16	$29.25	$28.60	8,234
2021-08-13	$29.70	$29.70	$29.63	$29.66	$29.00	6,126
2021-08-12	$29.49	$29.57	$29.48	$29.56	$28.91	6,548
2021-08-11	$29.34	$29.54	$29.29	$29.52	$28.86	13,144
2021-08-10	$28.93	$28.97	$28.85	$28.85	$28.21	11,798
2021-08-09	$29.17	$29.17	$28.87	$28.87	$28.23	6,894
2021-08-06	$29.60	$29.60	$29.39	$29.60	$28.95	14,475
2021-08-05	$29.51	$29.73	$29.46	$29.67	$29.01	7,845
2021-08-04	$29.46	$29.54	$29.28	$29.30	$28.65	13,745
2021-08-03	$29.55	$29.58	$29.46	$29.57	$28.92	6,371
2021-08-02	$29.85	$29.89	$29.76	$29.77	$29.11	4,668
2021-07-30	$29.70	$29.74	$29.57	$29.60	$28.95	9,117
2021-07-29	$30.10	$30.16	$30.10	$30.12	$29.45	1,126
2021-07-28	$29.78	$30.13	$29.78	$30.06	$29.40	4,588
2021-07-27	$29.05	$29.66	$28.81	$29.66	$29.00	7,814
2021-07-26	$29.29	$29.39	$29.14	$29.39	$28.74	7,353
2021-07-23	$28.87	$29.06	$28.86	$29.06	$28.42	6,219
2021-07-22	$28.93	$28.93	$28.65	$28.77	$28.13	7,364
2021-07-21	$28.42	$28.85	$28.39	$28.85	$28.21	5,583
2021-07-20	$27.92	$28.33	$27.92	$28.24	$27.61	13,719
2021-07-19	$28.16	$28.16	$27.83	$27.92	$27.30	11,570
2021-07-16	$29.17	$29.17	$28.88	$29.09	$28.45	5,282
2021-07-15	$28.98	$29.08	$28.62	$29.04	$28.40	17,873
2021-07-14	$29.67	$29.72	$29.59	$29.67	$29.01	4,786
2021-07-13	$29.66	$29.87	$29.64	$29.85	$29.19	6,340
2021-07-12	$29.93	$30.19	$29.93	$30.19	$29.52	2,922
2021-07-09	$29.59	$30.26	$29.59	$30.24	$29.57	3,485
2021-07-08	$29.85	$30.05	$29.80	$29.95	$29.29	5,930
2021-07-07	$30.49	$30.49	$30.20	$30.28	$29.61	5,653
2021-07-06	$30.36	$30.36	$30.09	$30.09	$29.43	6,415
2021-07-02	$29.95	$30.21	$29.93	$30.21	$29.54	5,323
2021-07-01	$30.07	$30.07	$29.98	$30.01	$29.34	2,344
2021-06-30	$29.38	$29.38	$29.27	$29.32	$28.67	4,276
2021-06-29	$29.77	$29.83	$29.63	$29.63	$28.97	5,642
2021-06-28	$29.93	$30.11	$29.88	$30.05	$29.39	25,282
2021-06-25	$30.56	$30.62	$30.50	$30.53	$29.85	4,529
2021-06-24	$30.35	$30.35	$30.22	$30.28	$29.61	4,835
2021-06-23	$29.59	$29.73	$29.56	$29.73	$29.07	10,453
2021-06-22	$29.38	$29.53	$29.33	$29.51	$28.86	5,213
2021-06-21	$29.59	$29.92	$29.56	$29.92	$29.26	6,382
2021-06-18	$29.56	$29.60	$29.49	$29.54	$28.89	3,553
2021-06-17	$30.05	$30.95	$30.02	$30.30	$29.62	22,498
2021-06-16	$30.65	$30.65	$30.05	$30.45	$29.78	5,228
2021-06-15	$30.83	$30.83	$30.67	$30.75	$30.07	5,034
2021-06-14	$30.71	$30.74	$30.64	$30.72	$30.04	4,591
2021-06-11	$30.57	$30.63	$30.44	$30.63	$29.95	8,719
2021-06-10	$30.48	$30.50	$30.31	$30.38	$29.71	14,962
2021-06-09	$30.72	$30.81	$30.66	$30.71	$30.03	11,487
2021-06-08	$30.20	$30.41	$30.14	$30.30	$29.63	13,035
2021-06-07	$29.87	$30.04	$29.86	$29.97	$29.31	23,935
2021-06-04	$29.73	$29.76	$29.65	$29.66	$29.00	23,169
2021-06-03	$29.56	$29.94	$29.42	$29.94	$29.28	25,394
2021-06-02	$29.93	$30.07	$29.89	$29.89	$29.23	13,206
2021-06-01	$29.59	$29.68	$29.50	$29.52	$28.86	8,756
2021-05-28	$29.25	$29.32	$29.19	$29.32	$28.67	13,917
2021-05-27	$29.47	$29.47	$29.16	$29.23	$28.58	23,639
2021-05-26	$29.47	$29.55	$29.41	$29.54	$28.89	25,338
2021-05-25	$29.77	$29.77	$29.56	$29.58	$28.93	3,206
2021-05-24	$29.86	$30.00	$29.74	$29.79	$29.13	5,319
2021-05-21	$29.29	$29.51	$29.28	$29.47	$28.82	3,242
2021-05-20	$29.70	$29.75	$28.98	$29.53	$28.88	4,239
2021-05-19	$30.00	$30.00	$29.16	$29.75	$28.85	3,882
2021-05-18	$29.84	$31.94	$29.78	$31.94	$30.98	15,501
2021-05-17	$30.91	$30.91	$30.02	$30.34	$29.42	9,470
2021-05-14	$29.65	$31.25	$29.16	$30.67	$29.74	15,917
2021-05-13	$30.94	$30.95	$29.10	$30.01	$29.10	7,846
2021-05-12	$30.78	$30.78	$29.49	$29.55	$28.66	10,383
2021-05-11	$30.06	$30.13	$29.75	$30.13	$29.22	5,127
2021-05-10	$31.29	$31.29	$29.79	$29.79	$28.89	10,719
2021-05-07	$30.34	$30.55	$30.31	$30.55	$29.63	5,402
2021-05-06	$29.22	$30.21	$29.08	$30.21	$29.30	4,997
2021-05-05	$28.84	$28.99	$28.54	$28.99	$28.11	5,448
2021-05-04	$29.44	$29.44	$28.98	$29.13	$28.25	6,012
2021-05-03	$28.72	$28.81	$28.57	$28.57	$27.71	70,145
2021-04-30	$28.71	$28.71	$28.32	$28.34	$27.48	4,088
2021-04-29	$28.11	$28.28	$28.05	$28.28	$27.43	14,113
2021-04-28	$27.79	$28.00	$27.79	$27.87	$27.03	7,943
2021-04-27	$27.33	$27.81	$27.33	$27.67	$26.83	8,114
2021-04-26	$27.30	$27.32	$27.20	$27.25	$26.43	4,506
2021-04-23	$26.69	$26.92	$26.59	$26.87	$26.06	17,305
2021-04-22	$26.22	$26.83	$26.22	$26.75	$25.94	18,091
2021-04-21	$26.36	$26.70	$26.36	$26.70	$25.89	20,224
2021-04-20	$26.43	$26.43	$26.16	$26.40	$25.60	7,445
2021-04-19	$27.30	$27.30	$27.17	$27.24	$26.42	11,233
2021-04-16	$26.43	$26.68	$26.37	$26.68	$25.87	8,772
2021-04-15	$26.67	$26.67	$26.44	$26.46	$25.66	7,850
2021-04-14	$26.21	$26.86	$26.21	$26.80	$25.99	5,333
2021-04-13	$26.10	$26.33	$26.10	$26.33	$25.53	9,256
2021-04-12	$26.28	$26.28	$26.17	$26.20	$25.41	10,930
2021-04-09	$26.48	$26.51	$26.39	$26.51	$25.71	5,601
2021-04-08	$26.45	$26.72	$26.45	$26.63	$25.83	17,553
2021-04-07	$26.10	$26.21	$26.10	$26.18	$25.39	13,953
2021-04-06	$26.01	$26.40	$26.01	$26.19	$25.40	17,477
2021-04-05	$27.19	$27.23	$26.57	$27.11	$26.30	8,455
2021-04-01	$26.34	$26.56	$26.30	$26.56	$25.76	6,249
2021-03-31	$26.20	$26.34	$26.08	$26.20	$25.41	16,376
2021-03-30	$25.97	$26.14	$25.92	$26.14	$25.35	6,573
2021-03-29	$25.85	$26.21	$25.85	$26.11	$25.32	7,456
2021-03-26	$25.30	$26.26	$25.29	$26.26	$25.47	7,840
2021-03-25	$25.13	$26.03	$25.07	$25.49	$24.72	41,681
2021-03-24	$25.72	$26.37	$25.58	$25.75	$24.97	10,544
2021-03-23	$25.09	$25.12	$24.81	$24.99	$24.24	17,654
2021-03-22	$24.89	$25.78	$24.86	$24.96	$24.21	6,226
2021-03-19	$24.99	$25.11	$24.94	$25.00	$24.24	16,448
2021-03-18	$26.09	$26.16	$25.53	$25.57	$24.80	3,936
2021-03-17	$26.36	$26.62	$26.25	$26.40	$25.60	12,855
2021-03-16	$26.67	$26.97	$26.54	$26.78	$25.97	6,870
2021-03-15	$26.82	$26.90	$26.79	$26.90	$26.09	4,124
2021-03-12	$26.45	$27.03	$26.44	$26.86	$26.05	4,838
2021-03-11	$26.54	$26.54	$26.22	$26.35	$25.55	6,046
2021-03-10	$26.70	$26.70	$26.27	$26.27	$25.48	16,822
2021-03-09	$26.53	$26.55	$26.16	$26.27	$25.48	8,278
2021-03-08	$25.50	$25.54	$25.21	$25.53	$24.76	22,012
2021-03-05	$24.88	$25.22	$24.71	$24.81	$24.06	7,437
2021-03-04	$25.72	$25.78	$25.26	$25.56	$24.79	13,187
2021-03-03	$25.14	$25.50	$25.08	$25.08	$24.32	8,869
2021-03-02	$26.74	$26.74	$25.28	$25.54	$24.77	12,636
2021-03-01	$25.50	$26.13	$25.50	$25.96	$25.18	24,227
2021-02-26	$25.42	$25.42	$24.82	$25.07	$24.31	11,655
2021-02-25	$26.19	$26.19	$25.45	$25.77	$24.99	7,707
2021-02-24	$25.99	$26.43	$25.75	$26.43	$25.63	11,998
2021-02-23	$25.89	$26.32	$25.61	$26.10	$25.31	11,223
2021-02-22	$24.62	$24.98	$24.62	$24.87	$24.12	10,284
2021-02-19	$24.45	$24.61	$24.32	$24.61	$23.87	12,357
2021-02-18	$24.15	$24.32	$24.04	$24.29	$23.56	13,989
2021-02-17	$24.20	$24.29	$24.01	$24.29	$23.56	13,989
2021-02-16	$24.58	$24.61	$24.39	$24.61	$23.87	8,002
2021-02-12	$24.94	$24.95	$24.75	$24.95	$24.20	8,084
2021-02-11	$25.33	$25.33	$25.04	$25.29	$24.53	5,360
2021-02-10	$25.40	$25.40	$25.22	$25.27	$24.51	6,638
2021-02-09	$25.59	$25.59	$25.33	$25.45	$24.68	50,993
2021-02-08	$26.31	$26.36	$26.29	$26.35	$25.55	3,815
2021-02-05	$25.84	$25.92	$25.72	$25.92	$25.14	6,146
2021-02-04	$24.99	$25.05	$24.95	$25.02	$24.26	7,011
2021-02-03	$24.88	$24.94	$24.66	$24.86	$24.10	10,540
2021-02-02	$24.83	$25.05	$24.78	$25.00	$24.24	15,523
2021-02-01	$24.30	$24.43	$24.11	$24.39	$23.65	18,542
2021-01-29	$24.07	$24.25	$23.87	$24.09	$23.36	6,551
2021-01-28	$25.26	$25.27	$25.05	$25.11	$24.35	8,822
2021-01-27	$24.20	$24.54	$23.94	$24.54	$23.80	7,878
2021-01-26	$24.36	$24.58	$24.34	$24.45	$23.71	7,769
2021-01-25	$24.45	$24.54	$24.36	$24.50	$23.76	6,531
2021-01-22	$24.49	$24.62	$24.45	$24.62	$23.88	4,053
2021-01-21	$24.49	$25.00	$24.49	$24.86	$24.11	8,598
2021-01-20	$25.17	$25.98	$25.16	$25.98	$25.20	6,757
2021-01-19	$25.48	$25.64	$24.96	$25.29	$24.53	72,199
2021-01-15	$25.00	$25.04	$24.79	$24.79	$24.04	6,017
2021-01-14	$25.59	$26.08	$25.00	$25.68	$24.90	11,799
2021-01-13	$25.32	$25.75	$25.32	$25.63	$24.86	66,730
2021-01-12	$26.31	$26.48	$26.19	$26.48	$25.68	10,627
2021-01-11	$26.31	$26.39	$26.23	$26.23	$25.44	8,681
2021-01-08	$27.15	$27.35	$27.09	$27.20	$26.38	6,398
2021-01-07	$26.80	$26.85	$26.64	$26.65	$25.85	4,351
2021-01-06	$27.21	$27.27	$27.07	$27.17	$26.34	5,061
2021-01-05	$26.95	$27.00	$26.86	$27.00	$26.18	128,825
2021-01-04	$27.94	$27.94	$26.89	$27.19	$26.37	3,899
2020-12-31	$27.41	$27.77	$27.41	$27.77	$26.93	8,032
2020-12-30	$27.86	$27.99	$27.83	$27.85	$27.01	4,941
2020-12-29	$28.04	$28.17	$27.84	$27.96	$27.12	3,963
2020-12-28	$27.77	$27.91	$27.71	$27.87	$27.03	4,695
2020-12-24	$27.35	$27.70	$27.35	$27.65	$26.81	4,889
2020-12-23	$27.36	$27.49	$27.21	$27.35	$26.52	6,218
2020-12-22	$27.20	$27.34	$27.06	$27.23	$26.41	5,881
2020-12-21	$26.80	$27.24	$26.54	$27.08	$26.26	3,993
2020-12-18	$27.72	$27.97	$27.72	$27.93	$27.09	1,113
2020-12-17	$28.68	$28.85	$28.64	$28.85	$27.98	1,936
2020-12-16	$27.94	$28.26	$27.94	$28.12	$27.27	3,446
2020-12-15	$28.13	$28.36	$28.04	$28.21	$27.36	9,543
2020-12-14	$28.25	$28.34	$28.11	$28.13	$27.28	4,683
2020-12-11	$27.79	$27.92	$27.79	$27.92	$27.08	4,868
2020-12-10	$27.87	$28.00	$27.83	$27.83	$26.99	1,840
2020-12-09	$28.06	$28.06	$27.58	$27.79	$26.95	3,653
2020-12-08	$28.29	$28.29	$28.17	$28.17	$27.32	1,517
2020-12-07	$28.33	$28.53	$28.31	$28.50	$27.64	3,635
2020-12-04	$28.80	$28.80	$28.50	$28.56	$27.70	3,598
2020-12-03	$28.40	$29.02	$28.31	$28.50	$27.64	10,888
2020-12-02	$28.38	$28.53	$28.07	$28.53	$27.67	2,786
2020-12-01	$28.19	$28.22	$27.99	$28.09	$27.24	2,322
2020-11-30	$28.18	$28.18	$27.80	$27.81	$26.97	3,716
2020-11-27	$28.05	$28.06	$27.99	$28.06	$27.21	702
2020-11-25	$28.00	$28.26	$27.94	$28.26	$27.41	3,934
2020-11-24	$28.21	$28.21	$28.13	$28.13	$27.28	1,668
2020-11-23	$27.95	$27.95	$27.77	$27.78	$26.94	2,396
2020-11-20	$27.56	$27.84	$27.54	$27.75	$26.91	12,056
2020-11-19	$27.54	$27.60	$27.28	$27.51	$26.68	8,548
2020-11-18	$27.98	$28.01	$27.64	$27.65	$26.81	8,014
2020-11-17	$27.85	$28.10	$27.85	$28.10	$27.25	4,129
2020-11-16	$27.90	$28.19	$27.76	$28.19	$27.34	10,046
2020-11-13	$27.10	$27.72	$27.10	$27.50	$26.67	5,090
2020-11-12	$27.00	$27.06	$26.71	$26.96	$26.15	89,812
2020-11-11	$27.18	$27.44	$26.93	$27.41	$26.58	2,906
2020-11-10	$27.59	$28.70	$27.14	$28.70	$27.83	7,429
2020-11-09	$27.20	$27.50	$26.19	$27.04	$25.96	39,255
2020-11-06	$23.60	$24.04	$23.49	$23.76	$22.81	13,690
2020-11-05	$23.90	$24.07	$23.26	$23.39	$22.46	19,019
2020-11-04	$23.50	$23.52	$22.95	$23.18	$22.26	18,182
2020-11-03	$23.39	$24.15	$22.64	$22.96	$22.04	28,801
2020-11-02	$22.00	$22.15	$21.72	$21.87	$21.00	35,893
2020-10-30	$21.48	$21.75	$21.31	$21.48	$20.63	22,255
2020-10-29	$22.29	$22.43	$21.70	$22.27	$21.38	158,708
2020-10-28	$22.62	$22.96	$22.50	$22.74	$21.83	10,749
2020-10-27	$23.95	$23.95	$23.54	$23.54	$22.60	29,721
2020-10-26	$24.27	$24.27	$23.85	$23.96	$23.00	99,025
2020-10-23	$24.33	$24.49	$24.25	$24.45	$23.48	11,291
2020-10-22	$24.13	$24.26	$23.95	$24.15	$23.19	11,999
2020-10-21	$24.59	$24.76	$24.43	$24.52	$23.54	8,584
2020-10-20	$25.12	$25.24	$24.99	$25.13	$24.13	11,103
2020-10-19	$24.36	$24.41	$24.01	$24.17	$23.20	11,875
2020-10-16	$23.96	$24.12	$23.87	$24.12	$23.16	7,897
2020-10-15	$23.73	$23.86	$23.52	$23.77	$22.82	15,015
2020-10-14	$24.64	$24.66	$24.50	$24.56	$23.58	9,416
2020-10-13	$24.19	$25.04	$23.85	$24.02	$23.06	15,558
2020-10-12	$24.36	$24.41	$24.25	$24.41	$23.44	8,384
2020-10-09	$24.92	$24.95	$24.73	$24.74	$23.76	4,408
2020-10-08	$25.10	$25.11	$24.97	$25.01	$24.01	12,302
2020-10-07	$24.76	$24.89	$24.71	$24.86	$23.87	7,854
2020-10-06	$24.70	$24.79	$24.40	$24.40	$23.43	27,752
2020-10-05	$24.60	$24.67	$24.44	$24.63	$23.65	19,106
2020-10-02	$24.17	$24.49	$23.84	$24.43	$23.46	17,103
2020-10-01	$24.09	$24.12	$23.88	$23.93	$22.98	5,425
2020-09-30	$24.51	$24.51	$24.12	$24.27	$23.30	8,207
2020-09-29	$24.96	$25.00	$24.72	$24.72	$23.73	8,557
2020-09-28	$24.99	$25.22	$24.97	$25.13	$24.13	7,702
2020-09-25	$24.33	$24.57	$24.33	$24.53	$23.55	7,146
2020-09-24	$25.53	$25.65	$25.24	$25.29	$24.28	9,477
2020-09-23	$25.72	$25.74	$25.11	$25.16	$24.16	15,180
2020-09-22	$25.39	$25.39	$25.16	$25.24	$24.24	6,602
2020-09-21	$25.67	$25.67	$25.30	$25.41	$24.40	11,737
2020-09-18	$26.49	$26.55	$26.14	$26.26	$25.21	11,290
2020-09-17	$26.60	$26.85	$26.57	$26.77	$25.70	4,836
2020-09-16	$26.47	$26.68	$26.34	$26.34	$25.29	8,521
2020-09-15	$26.36	$26.44	$26.24	$26.25	$25.21	43,788
2020-09-14	$26.08	$26.08	$25.79	$25.79	$24.76	9,358
2020-09-11	$25.66	$25.66	$25.29	$25.52	$24.50	15,599
2020-09-10	$26.36	$26.37	$25.46	$25.54	$24.52	12,125
2020-09-09	$26.37	$26.67	$26.37	$26.50	$25.45	5,324
2020-09-08	$26.44	$26.74	$26.44	$26.46	$25.41	3,774
2020-09-04	$27.30	$27.38	$26.99	$27.37	$26.28	4,950
2020-09-03	$27.74	$27.74	$27.10	$27.12	$26.04	3,774
2020-09-02	$27.19	$27.44	$27.19	$27.44	$26.34	7,929
2020-09-01	$26.71	$26.71	$26.53	$26.63	$25.57	4,709
2020-08-31	$27.04	$27.04	$26.70	$26.86	$25.79	6,386
2020-08-28	$27.33	$27.41	$27.27	$27.30	$26.21	4,447
2020-08-27	$27.36	$27.36	$27.16	$27.32	$26.23	2,638
2020-08-26	$27.16	$27.48	$27.16	$27.38	$26.29	4,254
2020-08-25	$27.75	$27.75	$27.30	$27.53	$26.43	5,502
2020-08-24	$27.22	$27.44	$27.22	$27.29	$26.20	6,357
2020-08-21	$26.58	$26.94	$26.58	$26.80	$25.73	2,102
2020-08-20	$26.84	$27.22	$26.82	$27.08	$26.00	3,828
2020-08-19	$27.57	$27.60	$27.16	$27.16	$26.07	5,123
2020-08-18	$27.08	$27.26	$27.08	$27.19	$26.11	2,155
2020-08-17	$26.71	$26.79	$26.67	$26.78	$25.71	2,708
2020-08-14	$26.87	$27.23	$26.51	$26.60	$25.54	4,059
2020-08-13	$27.10	$27.10	$26.76	$26.88	$25.81	2,417
2020-08-12	$26.74	$27.06	$26.74	$26.94	$25.87	3,422
2020-08-11	$27.00	$27.22	$26.46	$26.46	$25.41	4,901
2020-08-10	$26.45	$26.70	$26.36	$26.68	$25.62	4,534
2020-08-07	$25.83	$26.04	$25.79	$25.98	$24.95	12,855
2020-08-06	$25.72	$26.01	$25.62	$25.94	$24.91	1,969
2020-08-05	$25.98	$26.23	$25.95	$26.01	$24.97	3,657
2020-08-04	$25.08	$25.40	$25.08	$25.32	$24.31	7,429
2020-08-03	$24.56	$24.83	$24.56	$24.76	$23.77	6,043
2020-07-31	$24.84	$24.84	$24.22	$24.37	$23.40	4,879
2020-07-30	$25.16	$25.40	$25.16	$25.40	$24.39	2,533
2020-07-29	$25.67	$25.96	$25.67	$25.96	$24.93	6,558
2020-07-28	$25.58	$25.65	$25.45	$25.45	$24.44	5,283
2020-07-27	$25.92	$25.93	$25.81	$25.90	$24.87	1,795
2020-07-24	$26.15	$26.18	$25.97	$26.00	$24.97	4,247
2020-07-23	$26.70	$26.70	$26.31	$26.43	$25.37	84,416
2020-07-22	$26.96	$27.15	$26.89	$27.00	$25.93	3,461
2020-07-21	$26.69	$26.77	$26.51	$26.51	$25.45	4,368
2020-07-20	$26.04	$26.21	$25.94	$26.10	$25.06	2,642
2020-07-17	$26.02	$26.31	$26.02	$26.24	$25.20	5,319
2020-07-16	$26.91	$27.02	$26.58	$26.89	$25.82	3,486
2020-07-15	$26.88	$26.88	$26.55	$26.63	$25.57	1,605
2020-07-14	$26.38	$26.52	$26.34	$26.52	$25.46	3,745
2020-07-13	$26.82	$26.85	$26.31	$26.39	$25.34	3,789
2020-07-10	$26.12	$26.36	$26.09	$26.34	$25.29	4,208
2020-07-09	$26.42	$26.44	$26.08	$26.08	$25.04	2,385
2020-07-08	$26.60	$26.65	$26.50	$26.61	$25.55	3,553
2020-07-07	$27.23	$27.23	$27.04	$27.05	$25.97	1,791
2020-07-06	$27.47	$27.50	$27.22	$27.28	$26.19	3,748
2020-07-02	$27.56	$27.56	$27.00	$27.05	$25.97	2,232
2020-07-01	$26.58	$26.58	$26.46	$26.55	$25.49	1,267
2020-06-30	$26.53	$26.76	$26.39	$26.72	$25.66	7,455
2020-06-29	$27.00	$27.00	$26.82	$26.82	$25.75	7,369
2020-06-26	$27.54	$27.54	$27.03	$27.09	$26.01	3,709
2020-06-25	$27.46	$27.86	$27.46	$27.85	$26.74	4,725
2020-06-24	$27.71	$27.74	$27.47	$27.59	$26.49	4,564
2020-06-23	$28.10	$28.34	$28.10	$28.30	$27.17	1,518
2020-06-22	$28.09	$28.36	$28.09	$28.30	$27.17	6,659
2020-06-19	$28.24	$28.24	$27.66	$27.74	$26.64	5,827
2020-06-18	$28.14	$28.22	$27.88	$27.89	$26.78	3,304
2020-06-17	$28.11	$28.38	$28.02	$28.24	$27.12	5,331
2020-06-16	$28.96	$29.97	$28.57	$28.64	$27.50	2,655
2020-06-15	$27.78	$28.24	$27.78	$28.24	$27.12	2,558
2020-06-12	$28.05	$28.05	$27.42	$27.48	$26.39	2,741
2020-06-11	$28.16	$28.16	$27.31	$27.31	$26.22	1,686
2020-06-10	$28.92	$29.01	$28.80	$28.99	$27.84	8,524
2020-06-09	$29.25	$30.09	$29.03	$29.03	$27.87	2,609
2020-06-08	$29.33	$29.37	$29.30	$29.32	$28.15	5,445
2020-06-05	$29.48	$29.48	$27.68	$27.68	$26.58	5,832
2020-06-04	$28.90	$29.16	$27.97	$28.98	$27.83	10,701
2020-06-03	$29.00	$29.30	$27.24	$27.29	$26.20	16,247
2020-06-02	$28.26	$28.48	$28.20	$28.37	$27.24	15,690
2020-06-01	$27.30	$27.66	$27.02	$27.06	$25.98	5,246
2020-05-29	$27.46	$27.93	$27.00	$27.50	$26.04	30,799
2020-05-28	$26.97	$28.15	$26.97	$27.84	$26.36	15,124
2020-05-27	$26.72	$27.64	$26.44	$26.84	$25.41	17,648
2020-05-26	$27.05	$27.85	$24.85	$27.85	$26.37	8,402
2020-05-22	$24.79	$25.73	$23.17	$23.40	$22.16	6,175
2020-05-21	$25.24	$25.96	$23.24	$25.00	$23.67	17,010
2020-05-20	$25.28	$25.48	$24.06	$24.37	$23.07	26,589
2020-05-19	$25.01	$25.85	$23.90	$24.81	$23.49	54,470
2020-05-18	$25.10	$27.31	$24.37	$24.50	$23.20	24,077
2020-05-15	$25.99	$26.61	$23.57	$24.75	$23.43	22,503
2020-05-14	$24.49	$25.45	$24.13	$24.30	$23.01	12,829
2020-05-13	$26.20	$26.20	$24.26	$25.10	$23.77	11,534
2020-05-12	$24.83	$26.00	$24.83	$25.31	$23.97	28,483
2020-05-11	$24.80	$25.25	$24.50	$25.18	$23.84	12,678
2020-05-08	$25.22	$25.80	$25.13	$25.80	$24.43	16,406
2020-05-07	$23.82	$24.66	$23.13	$23.37	$22.13	21,224
2020-05-06	$24.25	$24.36	$23.90	$24.36	$23.07	13,490
2020-05-05	$24.41	$24.60	$24.02	$24.02	$22.74	22,491
2020-05-04	$23.78	$24.07	$23.68	$24.03	$22.75	14,476
2020-05-01	$25.88	$26.05	$23.85	$24.12	$22.84	10,224
2020-04-30	$24.90	$25.03	$24.49	$24.88	$23.56	12,832
2020-04-29	$24.60	$24.90	$24.58	$24.86	$23.54	19,465
2020-04-28	$24.29	$24.29	$23.19	$23.86	$22.59	17,675
2020-04-27	$23.67	$23.89	$23.45	$23.87	$22.60	20,262
2020-04-24	$23.97	$24.11	$23.78	$23.94	$22.67	18,368
2020-04-23	$24.41	$24.66	$23.76	$24.06	$22.78	17,233
2020-04-22	$24.36	$24.44	$24.02	$24.22	$22.93	22,101
2020-04-21	$24.75	$24.82	$24.19	$24.36	$23.07	49,984
2020-04-20	$24.81	$25.40	$24.67	$24.74	$23.43	23,793
2020-04-17	$25.77	$25.77	$25.38	$25.64	$24.28	8,083
2020-04-16	$25.54	$25.60	$24.78	$25.21	$23.87	20,259
2020-04-15	$25.36	$25.84	$25.15	$25.57	$24.21	25,608
2020-04-14	$25.70	$26.95	$25.70	$26.20	$24.81	69,510
2020-04-13	$26.20	$26.20	$24.35	$24.84	$23.52	21,592
2020-04-09	$24.98	$25.54	$24.85	$25.31	$23.97	19,606
2020-04-08	$24.18	$24.83	$24.03	$24.46	$23.16	41,292
2020-04-07	$24.77	$24.99	$24.02	$24.55	$23.25	66,686
2020-04-06	$22.95	$23.62	$22.71	$23.03	$21.81	52,311
2020-04-03	$22.17	$22.48	$21.52	$22.46	$21.27	46,872
2020-04-02	$22.42	$23.16	$22.00	$23.16	$21.93	45,258
2020-04-01	$22.75	$22.97	$21.99	$22.47	$21.28	38,353
2020-03-31	$23.57	$24.31	$23.08	$23.73	$22.47	47,677
2020-03-30	$23.65	$24.27	$23.30	$24.27	$22.98	77,872
2020-03-27	$24.13	$25.00	$23.55	$24.41	$23.11	31,027
2020-03-26	$23.81	$24.94	$23.51	$24.88	$23.56	22,607
2020-03-25	$22.48	$23.87	$22.06	$23.18	$21.95	34,842
2020-03-24	$20.94	$22.37	$20.56	$21.71	$20.56	73,005
2020-03-23	$19.75	$21.13	$19.41	$19.65	$18.61	54,982
2020-03-20	$20.45	$21.53	$19.74	$20.21	$19.14	93,521
2020-03-19	$19.64	$19.88	$18.20	$19.21	$18.19	167,532
2020-03-18	$19.72	$20.24	$18.02	$18.05	$17.09	39,124
2020-03-17	$21.32	$22.60	$20.57	$21.71	$20.56	74,195
2020-03-16	$20.74	$22.41	$19.10	$21.03	$19.91	79,294
2020-03-13	$24.07	$24.26	$22.39	$23.97	$22.70	44,993
2020-03-12	$23.23	$23.28	$21.87	$22.61	$21.41	65,206
2020-03-11	$26.40	$26.46	$25.42	$25.90	$24.52	27,958
2020-03-10	$27.97	$27.97	$26.51	$27.52	$26.06	37,974
2020-03-09	$27.97	$27.98	$27.21	$27.48	$26.02	19,398
2020-03-06	$29.75	$30.13	$29.56	$30.03	$28.43	14,863
2020-03-05	$31.18	$31.79	$31.00	$31.06	$29.41	27,580
2020-03-04	$30.92	$31.74	$30.92	$31.74	$30.05	19,716
2020-03-03	$31.02	$31.16	$30.56	$30.75	$29.12	50,901
2020-03-02	$29.50	$30.13	$29.37	$30.13	$28.53	25,612
2020-02-28	$28.64	$29.44	$28.25	$28.71	$27.18	26,930
2020-02-27	$29.47	$30.41	$28.49	$29.74	$28.16	14,760
2020-02-26	$30.35	$30.39	$30.04	$30.16	$28.56	12,573
2020-02-25	$30.77	$30.77	$30.23	$30.28	$28.67	18,934
2020-02-24	$30.96	$31.13	$30.96	$31.09	$29.44	7,166
2020-02-21	$32.16	$32.58	$32.16	$32.19	$30.48	5,941
2020-02-20	$32.09	$32.30	$32.09	$32.14	$30.43	9,045
2020-02-19	$32.73	$33.14	$32.73	$32.85	$31.10	6,864
2020-02-18	$32.65	$33.16	$32.63	$32.65	$30.91	6,988
2020-02-14	$32.33	$32.37	$32.27	$32.33	$30.61	14,161
2020-02-13	$31.94	$32.45	$31.81	$32.14	$30.43	6,310
2020-02-12	$32.30	$32.30	$32.07	$32.14	$30.43	13,753
2020-02-11	$32.09	$32.41	$32.09	$32.31	$30.59	5,969
2020-02-10	$31.93	$32.21	$31.83	$31.88	$30.19	46,660
2020-02-07	$31.54	$31.82	$31.48	$31.77	$30.08	51,579
2020-02-06	$31.74	$31.75	$31.73	$31.73	$30.04	6,650
2020-02-05	$32.22	$32.22	$31.95	$32.05	$30.34	7,293
2020-02-04	$31.62	$31.78	$31.62	$31.78	$30.09	4,843
2020-02-03	$31.62	$31.64	$31.54	$31.58	$29.90	9,955
2020-01-31	$31.68	$31.76	$31.59	$31.62	$29.94	10,234
2020-01-30	$31.82	$32.01	$31.79	$32.01	$30.31	32,661
2020-01-29	$31.99	$32.14	$31.98	$32.00	$30.30	59,985
2020-01-28	$31.91	$32.05	$31.91	$32.05	$30.35	5,963
2020-01-27	$32.04	$32.07	$31.97	$32.07	$30.37	12,554
2020-01-24	$32.62	$32.62	$32.44	$32.53	$30.80	6,662
2020-01-23	$32.45	$32.67	$32.45	$32.67	$30.93	5,443
2020-01-22	$32.43	$32.48	$32.41	$32.48	$30.75	2,972
2020-01-21	$32.36	$32.47	$32.36	$32.47	$30.74	7,505
2020-01-17	$32.05	$32.19	$32.05	$32.14	$30.43	3,130
2020-01-16	$31.52	$31.63	$31.51	$31.60	$29.92	3,529
2020-01-15	$31.60	$31.77	$31.60	$31.73	$30.04	1,597
2020-01-14	$31.07	$31.28	$31.07	$31.26	$29.60	2,135
2020-01-13	$30.89	$31.00	$30.89	$30.97	$29.32	2,175
2020-01-10	$30.72	$30.81	$30.71	$30.71	$29.08	4,287
2020-01-09	$30.51	$30.70	$30.45	$30.61	$28.98	16,711
2020-01-08	$30.68	$30.76	$30.68	$30.74	$29.11	4,427
2020-01-07	$30.50	$30.59	$30.50	$30.56	$28.94	3,374
2020-01-06	$30.28	$30.33	$30.22	$30.29	$28.68	1,907
2020-01-03	$30.18	$30.23	$30.18	$30.18	$28.58	4,720
2020-01-02	$30.46	$30.52	$29.75	$30.49	$28.87	4,281
2019-12-31	$30.03	$30.23	$30.03	$30.12	$28.52	1,546
2019-12-30	$29.93	$29.93	$29.89	$29.91	$28.32	1,217
2019-12-27	$30.24	$30.31	$30.24	$30.28	$28.67	1,266
2019-12-26	$30.02	$30.66	$29.40	$30.03	$28.43	2,349
2019-12-24	$30.64	$30.64	$29.35	$29.35	$27.79	2,912
2019-12-23	$29.86	$30.01	$29.86	$30.01	$28.42	4,464
2019-12-20	$29.76	$29.76	$29.56	$29.64	$28.06	8,370
2019-12-19	$29.78	$29.84	$29.72	$29.83	$28.24	4,523
2019-12-18	$30.15	$30.24	$30.01	$30.04	$28.44	12,919
2019-12-17	$30.17	$30.30	$30.10	$30.22	$28.61	17,893
2019-12-16	$30.27	$30.27	$30.21	$30.21	$28.60	2,843
2019-12-13	$30.24	$30.35	$30.16	$30.27	$28.66	2,437
2019-12-12	$30.29	$30.45	$30.07	$30.22	$28.61	2,481
2019-12-11	$29.96	$30.18	$29.70	$30.01	$28.42	5,696
2019-12-10	$30.06	$30.06	$29.95	$29.95	$28.36	75,441
2019-12-09	$30.00	$30.01	$29.88	$29.92	$28.33	7,678
2019-12-06	$29.38	$29.60	$29.38	$29.56	$27.99	3,007
2019-12-05	$29.52	$29.52	$29.43	$29.49	$27.92	1,684
2019-12-04	$29.57	$29.57	$29.50	$29.51	$27.94	1,610
2019-12-03	$28.95	$28.95	$28.85	$28.85	$27.32	1,646
2019-12-02	$28.82	$28.82	$28.69	$28.75	$27.22	6,707
2019-11-29	$29.72	$29.73	$29.66	$29.73	$28.15	1,583
2019-11-27	$29.47	$29.49	$28.64	$29.47	$27.90	6,993
2019-11-26	$29.26	$29.26	$29.11	$29.17	$27.62	124,226
2019-11-25	$29.03	$29.03	$29.03	$29.03	$27.49	672
2019-11-22	$28.74	$28.84	$28.74	$28.84	$27.31	1,503
2019-11-21	$29.11	$29.18	$28.44	$28.44	$26.93	8,727
2019-11-20	$29.77	$29.77	$29.77	$29.77	$28.19	506
2019-11-19	$29.18	$29.31	$29.18	$29.19	$27.64	4,188
2019-11-18	$28.83	$29.41	$28.36	$29.41	$27.85	2,036
2019-11-15	$28.81	$29.24	$28.25	$28.77	$27.24	1,351
2019-11-14	$28.40	$28.46	$28.40	$28.46	$26.95	8,407
2019-11-13	$28.49	$28.57	$28.00	$28.05	$26.56	1,933
2019-11-12	$29.06	$29.33	$28.15	$28.19	$26.27	1,666
2019-11-11	$29.04	$29.18	$28.61	$28.65	$26.70	8,380
2019-11-08	$29.01	$29.60	$28.98	$29.10	$27.12	7,516
2019-11-07	$29.14	$29.14	$28.66	$28.71	$26.76	10,561
2019-11-06	$29.46	$30.15	$29.45	$29.98	$27.94	7,671
2019-11-05	$29.97	$30.40	$29.50	$29.50	$27.50	25,742
2019-11-04	$30.15	$30.24	$29.95	$30.24	$28.19	4,755
2019-11-01	$30.03	$30.18	$30.01	$30.10	$28.06	3,864
2019-10-31	$29.46	$29.46	$29.31	$29.43	$27.43	6,959
2019-10-30	$29.12	$29.12	$28.75	$29.08	$27.10	5,056
2019-10-29	$28.82	$29.14	$28.82	$29.14	$27.16	3,025
2019-10-28	$29.05	$29.22	$29.05	$29.21	$27.23	1,998
2019-10-25	$28.89	$29.05	$28.89	$29.05	$27.08	1,983
2019-10-24	$28.72	$28.76	$28.68	$28.75	$26.80	6,552
2019-10-23	$28.75	$28.81	$28.70	$28.81	$26.85	4,655
2019-10-22	$29.30	$29.30	$29.12	$29.16	$27.18	3,056
2019-10-21	$29.16	$29.16	$29.11	$29.11	$27.13	2,189
2019-10-18	$28.78	$29.02	$28.78	$29.02	$27.05	15,228
2019-10-17	$28.81	$28.88	$28.79	$28.85	$26.89	2,471
2019-10-16	$28.05	$28.14	$28.05	$28.09	$26.18	10,591
2019-10-15	$28.54	$28.56	$28.42	$28.49	$26.55	5,560
2019-10-14	$28.58	$28.60	$28.58	$28.60	$26.66	4,658
2019-10-11	$28.20	$28.81	$28.20	$28.29	$26.37	3,767
2019-10-10	$28.33	$28.36	$28.29	$28.32	$26.40	3,786
2019-10-09	$28.25	$28.29	$28.15	$28.25	$26.33	2,577
2019-10-08	$28.05	$28.10	$27.96	$27.96	$26.06	9,025
2019-10-07	$28.39	$28.39	$28.31	$28.37	$26.44	2,086
2019-10-04	$28.19	$28.38	$28.17	$28.32	$26.40	3,978
2019-10-03	$28.05	$28.07	$27.94	$27.96	$26.06	5,818
2019-10-02	$27.64	$27.73	$27.56	$27.69	$25.81	1,925
2019-10-01	$28.56	$28.69	$28.56	$28.69	$26.74	12,162
2019-09-30	$28.82	$28.85	$28.82	$28.83	$26.87	3,403
2019-09-27	$28.81	$28.81	$28.63	$28.72	$26.77	2,637
2019-09-26	$29.22	$29.22	$29.04	$29.12	$27.14	3,817
2019-09-25	$28.63	$28.64	$28.58	$28.63	$26.69	20,643
2019-09-24	$28.80	$29.11	$28.80	$29.02	$27.05	10,078
2019-09-23	$28.96	$28.96	$28.86	$28.91	$26.95	3,686
2019-09-20	$29.06	$29.09	$28.99	$29.06	$27.09	2,746
2019-09-19	$28.95	$28.99	$28.91	$28.95	$26.98	1,788
2019-09-18	$28.71	$28.74	$28.47	$28.62	$26.68	9,074
2019-09-17	$28.40	$28.55	$28.40	$28.50	$26.56	4,532
2019-09-16	$28.21	$28.21	$28.05	$28.09	$26.18	2,140
2019-09-13	$28.41	$28.46	$28.40	$28.43	$26.50	2,987
2019-09-12	$28.24	$28.62	$28.24	$28.58	$26.64	5,143
2019-09-11	$27.72	$27.87	$27.72	$27.87	$25.98	49,232
2019-09-10	$27.73	$27.97	$27.73	$27.94	$26.04	5,526
2019-09-09	$28.77	$28.77	$28.66	$28.74	$26.79	10,562
2019-09-06	$29.05	$29.07	$28.97	$28.98	$27.01	21,030
2019-09-05	$29.17	$29.17	$28.74	$28.81	$26.85	14,792
2019-09-04	$28.71	$28.95	$28.59	$28.90	$26.94	20,798
2019-09-03	$28.70	$28.81	$28.60	$28.81	$26.85	16,919
2019-08-30	$28.64	$28.64	$28.31	$28.39	$26.46	3,338
2019-08-29	$28.66	$28.83	$28.31	$28.81	$26.85	7,877
2019-08-28	$28.66	$28.71	$28.58	$28.71	$26.76	13,247
2019-08-27	$28.56	$28.67	$28.46	$28.67	$26.72	17,688
2019-08-26	$28.26	$28.40	$28.26	$28.40	$26.47	6,061
2019-08-23	$28.31	$28.68	$28.23	$28.40	$26.47	13,276
2019-08-22	$28.10	$28.26	$28.10	$28.26	$26.34	15,502
2019-08-21	$28.43	$28.43	$28.25	$28.27	$26.35	18,019
2019-08-20	$28.06	$28.15	$27.90	$27.99	$26.09	18,810
2019-08-19	$28.09	$28.31	$28.08	$28.17	$26.26	10,991
2019-08-16	$27.89	$28.15	$27.89	$28.07	$26.16	13,636
2019-08-15	$27.85	$27.90	$27.73	$27.88	$25.99	19,625
2019-08-14	$28.11	$28.12	$27.76	$27.76	$25.87	18,590
2019-08-13	$28.15	$28.41	$28.13	$28.13	$26.22	20,350
2019-08-12	$28.06	$28.06	$27.91	$27.93	$26.03	9,166
2019-08-09	$27.69	$28.00	$27.69	$28.00	$26.10	7,309
2019-08-08	$27.78	$27.80	$27.70	$27.70	$25.82	20,279
2019-08-07	$27.35	$27.71	$27.34	$27.57	$25.70	286,870
2019-08-06	$26.87	$26.92	$26.82	$26.92	$25.09	12,307
2019-08-05	$26.46	$26.51	$26.36	$26.40	$24.61	8,097
2019-08-02	$26.47	$26.83	$26.23	$26.30	$24.51	38,146
2019-08-01	$26.00	$26.72	$26.00	$26.15	$24.37	6,584
2019-07-31	$26.25	$26.25	$25.91	$25.93	$24.17	6,672
2019-07-30	$26.61	$26.61	$25.48	$26.01	$24.24	8,461
2019-07-29	$27.05	$27.08	$27.02	$27.08	$25.24	3,548
2019-07-26	$27.02	$27.02	$26.85	$26.94	$25.11	30,662
2019-07-25	$26.96	$27.00	$26.88	$26.96	$25.13	2,845
2019-07-24	$27.17	$27.20	$27.09	$27.19	$25.34	4,046
2019-07-23	$27.40	$27.79	$27.33	$27.77	$25.88	24,082
2019-07-22	$27.29	$27.35	$27.29	$27.31	$25.45	3,911
2019-07-19	$26.94	$27.18	$26.91	$26.93	$25.10	9,103
2019-07-18	$26.76	$27.05	$26.76	$27.02	$25.18	13,114
2019-07-17	$26.94	$26.94	$26.85	$26.87	$25.04	6,628
2019-07-16	$26.35	$26.53	$26.35	$26.48	$24.68	6,393
2019-07-15	$26.19	$26.31	$26.18	$26.28	$24.49	17,829
2019-07-12	$25.89	$25.98	$25.84	$25.90	$24.14	2,953
2019-07-11	$25.83	$25.95	$25.80	$25.87	$24.11	3,726
2019-07-10	$25.66	$25.66	$25.52	$25.52	$23.79	2,438
2019-07-09	$25.26	$25.67	$25.23	$25.52	$23.79	3,902
2019-07-08	$25.49	$25.52	$25.47	$25.52	$23.79	2,137
2019-07-05	$25.44	$25.44	$25.35	$25.41	$23.68	4,404
2019-07-03	$26.03	$26.13	$25.98	$26.06	$24.29	12,069
2019-07-02	$25.57	$25.65	$25.57	$25.65	$23.91	2,847
2019-07-01	$25.61	$25.61	$25.14	$25.34	$23.62	5,326
2019-06-28	$25.52	$25.56	$25.47	$25.53	$23.80	18,012
2019-06-27	$25.34	$25.34	$25.18	$25.20	$23.49	15,497
2019-06-26	$25.49	$25.49	$25.38	$25.38	$23.66	984
2019-06-25	$25.79	$26.94	$25.79	$25.90	$24.14	3,859
2019-06-24	$25.60	$25.62	$25.16	$25.56	$23.82	5,919
2019-06-21	$25.29	$25.31	$25.18	$25.20	$23.49	1,443
2019-06-20	$25.28	$26.35	$25.28	$26.15	$24.37	8,283
2019-06-19	$25.10	$25.10	$25.10	$25.10	$23.39	1,117
2019-06-18	$25.00	$25.00	$24.96	$24.96	$23.26	1,425
2019-06-17	$25.35	$25.75	$24.72	$24.72	$23.04	975
2019-06-14	$24.83	$24.88	$24.72	$24.88	$23.19	5,153
2019-06-13	$24.96	$24.96	$24.80	$24.88	$23.19	1,046
2019-06-12	$24.83	$25.00	$24.69	$24.84	$23.15	11,597
2019-06-11	$24.79	$24.82	$24.72	$24.82	$23.13	1,803
2019-06-10	$24.61	$24.61	$24.55	$24.56	$22.89	3,116
2019-06-07	$24.46	$25.55	$24.46	$25.03	$23.33	4,830
2019-06-06	$23.65	$24.85	$23.65	$23.77	$22.16	1,791
2019-06-05	$23.61	$24.09	$23.52	$24.09	$22.45	1,698
2019-06-04	$23.46	$23.51	$23.39	$23.49	$21.89	13,495
2019-06-03	$23.51	$23.76	$23.43	$23.76	$22.15	10,409
2019-05-31	$23.66	$23.83	$23.66	$23.81	$22.19	5,039
2019-05-30	$23.77	$23.77	$23.69	$23.75	$22.14	2,780
2019-05-29	$23.75	$23.78	$23.66	$23.66	$22.05	4,772
2019-05-28	$24.24	$24.25	$24.06	$24.06	$22.43	3,670
2019-05-24	$24.17	$24.23	$24.17	$24.19	$22.55	1,862
2019-05-23	$23.70	$23.89	$23.70	$23.85	$22.23	17,439
2019-05-22	$24.00	$24.00	$23.84	$23.94	$22.31	2,939
2019-05-21	$23.85	$23.92	$23.85	$23.90	$22.28	3,114
2019-05-20	$23.51	$23.58	$23.51	$23.52	$21.92	3,945
2019-05-17	$23.72	$23.72	$23.60	$23.62	$22.02	6,683
2019-05-16	$23.59	$23.99	$23.05	$23.87	$21.93	4,968
2019-05-15	$23.00	$23.70	$23.00	$23.01	$21.14	4,316
2019-05-14	$22.97	$23.52	$22.75	$23.00	$21.13	7,127
2019-05-13	$22.89	$22.99	$22.71	$22.71	$20.86	9,116
2019-05-10	$23.17	$23.52	$23.04	$23.52	$21.61	3,885
2019-05-09	$23.04	$23.55	$23.04	$23.33	$21.43	4,157
2019-05-08	$23.35	$23.35	$23.21	$23.30	$21.41	21,383
2019-05-07	$24.04	$24.04	$23.28	$24.03	$22.08	11,104
2019-05-06	$24.00	$24.36	$24.00	$24.31	$22.33	2,778
2019-05-03	$24.34	$24.61	$24.34	$24.50	$22.51	2,146
2019-05-02	$24.29	$24.55	$24.27	$24.55	$22.56	2,552
2019-05-01	$24.58	$24.91	$24.55	$24.91	$22.89	2,682
2019-04-30	$24.51	$24.71	$24.51	$24.71	$22.70	10,972
2019-04-29	$24.18	$24.41	$24.18	$24.39	$22.41	2,347
2019-04-26	$24.20	$24.34	$24.20	$24.33	$22.35	5,045
2019-04-25	$24.08	$24.15	$24.08	$24.13	$22.17	6,724
2019-04-24	$23.88	$23.92	$23.85	$23.85	$21.91	4,126
2019-04-23	$23.52	$23.68	$23.52	$23.68	$21.76	3,990
2019-04-22	$23.50	$24.01	$23.46	$23.73	$21.80	2,402
2019-04-18	$23.47	$23.53	$23.44	$23.52	$21.61	5,019
2019-04-17	$23.39	$23.50	$23.39	$23.50	$21.59	4,357
2019-04-16	$23.21	$23.30	$23.20	$23.24	$21.35	3,442
2019-04-15	$23.35	$23.35	$23.31	$23.34	$21.44	3,664
2019-04-12	$23.26	$23.40	$23.26	$23.31	$21.42	10,983
2019-04-11	$23.03	$23.04	$22.96	$23.03	$21.16	3,747
2019-04-10	$23.17	$23.29	$23.10	$23.27	$21.38	7,750
2019-04-09	$23.48	$23.48	$23.35	$23.39	$21.49	7,497
2019-04-08	$23.62	$23.62	$23.56	$23.61	$21.69	4,525
2019-04-05	$23.90	$23.97	$23.77	$23.86	$21.92	14,083
2019-04-04	$23.79	$23.85	$23.74	$23.82	$21.88	6,426
2019-04-03	$23.92	$23.96	$23.89	$23.92	$21.98	11,575
2019-04-02	$23.59	$23.66	$23.47	$23.60	$21.68	6,380
2019-04-01	$23.58	$23.59	$23.45	$23.56	$21.65	4,918
2019-03-29	$23.39	$23.48	$23.32	$23.43	$21.53	6,106
2019-03-28	$23.30	$23.38	$23.21	$23.35	$21.45	6,650
2019-03-27	$23.31	$23.44	$23.31	$23.41	$21.51	18,430
2019-03-26	$23.39	$23.46	$23.34	$23.41	$21.51	10,460
2019-03-25	$23.10	$23.13	$23.05	$23.06	$21.19	2,839
2019-03-22	$23.15	$23.39	$23.13	$23.16	$21.28	7,605
2019-03-21	$23.43	$23.53	$23.38	$23.39	$21.49	4,230
2019-03-20	$23.69	$23.77	$23.44	$23.71	$21.78	13,938
2019-03-19	$23.72	$23.72	$23.54	$23.56	$21.65	106,308
2019-03-18	$23.69	$23.96	$23.69	$23.78	$21.85	1,897
2019-03-15	$23.57	$23.79	$23.51	$23.69	$21.76	3,426
2019-03-14	$23.22	$23.45	$23.19	$23.25	$21.36	3,361
2019-03-13	$23.17	$23.34	$23.17	$23.32	$21.43	9,614
2019-03-12	$23.15	$23.30	$23.15	$23.24	$21.35	13,941
2019-03-11	$23.00	$23.31	$23.00	$23.27	$21.38	7,764
2019-03-08	$23.01	$23.11	$23.01	$23.06	$21.19	6,708
2019-03-07	$23.55	$23.63	$23.37	$23.43	$21.53	3,146
2019-03-06	$23.58	$23.64	$23.58	$23.60	$21.68	81,931
2019-03-05	$23.43	$23.51	$23.37	$23.46	$21.55	11,652
2019-03-04	$23.66	$23.66	$23.50	$23.57	$21.65	2,889
2019-03-01	$23.67	$23.67	$23.51	$23.56	$21.65	31,057
2019-02-28	$22.75	$22.93	$21.22	$22.32	$20.51	38,822
2019-02-27	$22.47	$22.54	$22.29	$22.34	$20.52	5,312
2019-02-26	$22.45	$22.69	$22.45	$22.62	$20.78	3,553
2019-02-25	$22.45	$22.55	$22.35	$22.37	$20.55	11,610
2019-02-22	$22.59	$22.68	$22.59	$22.66	$20.81	4,009
2019-02-21	$22.61	$22.61	$22.42	$22.49	$20.66	82,467
2019-02-20	$22.59	$22.80	$22.58	$22.80	$20.95	22,973
2019-02-19	$22.39	$22.53	$22.34	$22.49	$20.66	47,847
2019-02-15	$22.20	$22.39	$22.02	$22.39	$20.57	8,607
2019-02-14	$22.23	$22.44	$22.20	$22.32	$20.51	11,748
2019-02-13	$22.04	$22.14	$22.04	$22.10	$20.30	5,917
2019-02-12	$22.19	$22.74	$22.16	$22.74	$20.89	6,257
2019-02-11	$22.02	$22.80	$22.01	$22.42	$20.60	6,623
2019-02-08	$22.00	$22.08	$21.91	$22.08	$20.29	8,263
2019-02-07	$22.14	$22.14	$22.03	$22.13	$20.33	9,648
2019-02-06	$22.19	$22.27	$22.04	$22.14	$20.34	14,531
2019-02-05	$22.20	$22.52	$22.20	$22.50	$20.67	13,100
2019-02-04	$22.31	$22.42	$22.27	$22.42	$20.60	17,006
2019-02-01	$22.41	$23.28	$22.39	$22.83	$20.98	14,021
2019-01-31	$22.19	$23.06	$22.19	$23.05	$21.18	8,236
2019-01-30	$22.00	$22.26	$21.96	$22.21	$20.41	4,942
2019-01-29	$21.97	$22.51	$21.97	$22.44	$20.62	5,853
2019-01-28	$22.40	$22.51	$22.40	$22.50	$20.67	19,687
2019-01-25	$22.32	$22.38	$22.27	$22.36	$20.54	18,332
2019-01-24	$22.10	$22.25	$22.07	$22.22	$20.41	12,279
2019-01-23	$22.21	$22.34	$22.21	$22.25	$20.44	8,372
2019-01-22	$21.92	$21.98	$21.83	$21.88	$20.10	9,288
2019-01-18	$21.90	$22.01	$21.90	$21.96	$20.18	8,174
2019-01-17	$21.59	$22.14	$21.58	$21.74	$19.97	32,139
2019-01-16	$21.34	$21.92	$21.34	$21.42	$19.68	12,089
2019-01-15	$21.32	$21.40	$21.19	$21.32	$19.59	7,288
2019-01-14	$21.37	$22.21	$21.36	$21.44	$19.70	9,241
2019-01-11	$21.37	$22.15	$21.18	$21.22	$19.50	11,601
2019-01-10	$21.20	$22.33	$21.15	$21.40	$19.66	9,635
2019-01-09	$21.22	$21.37	$21.12	$21.14	$19.42	7,898
2019-01-08	$20.80	$21.90	$20.79	$20.99	$19.28	11,849
2019-01-07	$20.67	$20.83	$20.61	$20.80	$19.11	6,466
2019-01-04	$20.30	$21.40	$20.30	$20.96	$19.26	11,077
2019-01-03	$20.32	$21.24	$20.21	$20.21	$18.57	11,494
2019-01-02	$20.08	$20.50	$20.00	$20.18	$18.54	22,501
2018-12-31	$20.16	$21.25	$20.14	$20.73	$19.05	25,380
2018-12-28	$20.10	$20.78	$19.99	$20.10	$18.47	34,137
2018-12-27	$19.70	$20.75	$19.59	$19.93	$18.31	27,859
2018-12-26	$20.57	$20.94	$20.04	$20.46	$18.80	20,863
2018-12-24	$20.03	$21.05	$19.97	$20.50	$18.83	19,472
2018-12-21	$20.01	$20.03	$19.43	$19.73	$18.13	114,591
2018-12-20	$20.12	$21.30	$20.07	$20.07	$18.44	38,940
2018-12-19	$20.36	$21.52	$20.11	$20.34	$18.68	11,368
2018-12-18	$20.20	$20.36	$20.11	$20.26	$18.61	18,536
2018-12-17	$20.43	$21.47	$20.26	$20.26	$18.61	14,211
2018-12-14	$20.16	$21.17	$20.16	$21.09	$19.38	17,877
2018-12-13	$20.23	$20.34	$20.10	$20.30	$18.65	18,810
2018-12-12	$20.38	$20.55	$20.37	$20.44	$18.78	23,210
2018-12-11	$20.19	$20.29	$19.99	$20.08	$18.45	42,207
2018-12-10	$20.10	$20.15	$19.77	$19.92	$18.30	48,495
2018-12-07	$20.26	$20.32	$20.26	$20.30	$18.65	10,682
2018-12-06	$20.44	$20.46	$20.00	$20.35	$18.70	26,042
2018-12-04	$20.93	$20.93	$20.31	$20.31	$18.66	21,143
2018-12-03	$20.78	$21.76	$20.78	$20.89	$19.19	14,760
2018-11-30	$20.59	$20.61	$20.42	$20.61	$18.94	9,690
2018-11-29	$20.54	$20.64	$20.48	$20.50	$18.83	13,092
2018-11-28	$20.42	$20.72	$20.26	$20.72	$19.04	16,921
2018-11-27	$20.68	$20.68	$20.48	$20.60	$18.93	7,001
2018-11-26	$20.57	$20.69	$20.56	$20.69	$19.01	9,097
2018-11-23	$20.40	$20.50	$20.38	$20.50	$18.83	9,259
2018-11-21	$20.22	$20.47	$20.21	$20.26	$18.61	8,936
2018-11-20	$20.02	$21.12	$19.96	$20.53	$18.86	11,634
2018-11-19	$20.37	$20.42	$20.03	$20.03	$18.40	2,397
2018-11-16	$19.96	$20.28	$19.96	$20.21	$18.57	4,862
2018-11-15	$20.00	$20.14	$19.89	$20.04	$18.41	15,702
2018-11-14	$20.07	$20.19	$19.98	$20.12	$18.49	13,845
2018-11-13	$20.17	$21.25	$20.11	$20.11	$18.48	17,358
2018-11-12	$20.15	$20.15	$20.03	$20.07	$18.44	5,848
2018-11-09	$20.08	$20.21	$19.92	$19.95	$18.33	21,774
2018-11-08	$20.48	$20.91	$20.08	$20.50	$18.41	11,391
2018-11-07	$20.68	$21.19	$20.32	$20.69	$18.58	36,402
2018-11-06	$20.51	$20.67	$19.94	$20.41	$18.33	75,095
2018-11-05	$20.00	$20.02	$19.72	$19.83	$17.80	13,627
2018-11-02	$20.29	$20.29	$19.91	$20.13	$18.07	20,181
2018-11-01	$20.01	$20.34	$20.01	$20.23	$18.16	26,194
2018-10-31	$20.32	$20.32	$19.96	$20.08	$18.03	11,510
2018-10-30	$20.27	$20.40	$19.51	$20.23	$18.16	19,677
2018-10-29	$20.20	$20.20	$19.81	$19.89	$17.86	63,519
2018-10-26	$20.09	$20.44	$20.03	$20.35	$18.27	38,040
2018-10-25	$20.46	$20.54	$20.30	$20.37	$18.29	25,577
2018-10-24	$20.62	$20.62	$20.29	$20.35	$18.27	15,853
2018-10-23	$20.46	$20.61	$20.36	$20.57	$18.47	35,751
2018-10-22	$20.75	$20.75	$20.56	$20.69	$18.58	8,250
2018-10-19	$21.04	$21.04	$20.89	$20.96	$18.82	21,464
2018-10-18	$21.25	$21.25	$20.70	$20.75	$18.63	13,460
2018-10-17	$21.00	$21.25	$21.00	$21.14	$18.98	30,646
2018-10-16	$21.29	$21.42	$21.25	$21.35	$19.17	42,990
2018-10-15	$20.08	$20.35	$20.08	$20.27	$18.20	21,052
2018-10-12	$19.74	$19.79	$19.60	$19.74	$17.72	52,764
2018-10-11	$20.18	$20.18	$19.95	$20.02	$17.98	11,685
2018-10-10	$20.51	$20.54	$20.28	$20.28	$18.21	47,100
2018-10-09	$20.42	$20.72	$20.42	$20.64	$18.53	29,449
2018-10-08	$20.53	$20.71	$20.53	$20.64	$18.53	27,845
2018-10-05	$20.56	$20.59	$20.50	$20.57	$18.47	35,156
2018-10-04	$20.73	$20.73	$20.50	$20.60	$18.50	10,169
2018-10-03	$21.32	$21.34	$21.16	$21.20	$19.03	7,504
2018-10-02	$21.29	$21.29	$21.22	$21.25	$19.08	32,832
2018-10-01	$21.15	$21.16	$21.10	$21.12	$18.96	17,597
2018-09-28	$20.71	$20.75	$20.64	$20.66	$18.55	22,915
2018-09-27	$21.05	$21.05	$20.89	$20.89	$18.76	18,829
2018-09-26	$21.20	$21.34	$21.17	$21.22	$19.05	12,821
2018-09-25	$21.47	$21.47	$21.27	$21.31	$19.13	9,435
2018-09-24	$21.65	$21.70	$21.54	$21.62	$19.41	10,524
2018-09-21	$21.80	$21.83	$21.79	$21.83	$19.60	15,751
2018-09-20	$21.75	$21.94	$21.70	$21.92	$19.68	11,793
2018-09-19	$21.44	$21.47	$21.40	$21.43	$19.24	11,128
2018-09-18	$21.40	$21.63	$21.40	$21.55	$19.35	10,086
2018-09-17	$21.39	$21.45	$21.24	$21.35	$19.17	10,856
2018-09-14	$21.00	$21.03	$20.85	$20.94	$18.80	11,956
2018-09-13	$20.89	$20.89	$20.82	$20.83	$18.70	6,936
2018-09-12	$20.98	$21.04	$20.88	$20.96	$18.82	113,117
2018-09-11	$20.81	$20.96	$20.81	$20.91	$18.77	25,756
2018-09-10	$20.94	$20.94	$20.86	$20.91	$18.77	18,767
2018-09-07	$20.61	$20.62	$20.53	$20.59	$18.49	21,778
2018-09-06	$20.99	$20.99	$20.82	$20.93	$18.79	15,471
2018-09-05	$21.08	$21.08	$20.93	$20.94	$18.80	14,962
2018-09-04	$20.58	$20.84	$20.58	$20.82	$18.69	23,611
2018-08-31	$21.65	$21.72	$21.49	$21.56	$19.36	17,687
2018-08-30	$21.66	$21.72	$21.61	$21.67	$19.46	14,259
2018-08-29	$21.52	$21.74	$21.51	$21.74	$19.52	7,018
2018-08-28	$21.73	$21.73	$21.58	$21.63	$19.42	9,371
2018-08-27	$21.46	$21.60	$21.46	$21.54	$19.34	15,066
2018-08-24	$21.28	$21.40	$21.28	$21.37	$19.19	14,431
2018-08-23	$21.18	$21.23	$21.03	$21.08	$18.93	28,496
2018-08-22	$21.16	$21.20	$21.10	$21.18	$19.02	8,327
2018-08-21	$21.02	$21.17	$20.97	$21.07	$18.92	27,980
2018-08-20	$20.70	$20.76	$20.62	$20.65	$18.54	15,063
2018-08-17	$20.16	$20.37	$20.13	$20.33	$18.25	20,422
2018-08-16	$19.95	$20.23	$19.95	$20.15	$18.09	22,262
2018-08-15	$20.26	$20.41	$20.25	$20.34	$18.26	13,485
2018-08-14	$20.73	$20.77	$20.66	$20.72	$18.60	22,228
2018-08-13	$20.50	$20.56	$20.43	$20.47	$18.38	20,113
2018-08-10	$20.43	$20.54	$20.34	$20.49	$18.40	7,243
2018-08-09	$21.07	$21.07	$20.92	$20.92	$18.78	10,860
2018-08-08	$20.86	$20.96	$20.86	$20.90	$18.77	13,265
2018-08-07	$20.95	$21.01	$20.95	$20.97	$18.83	10,054
2018-08-06	$20.78	$20.79	$20.72	$20.75	$18.63	14,033
2018-08-03	$20.66	$20.78	$20.66	$20.78	$18.66	26,951
2018-08-02	$20.21	$20.37	$20.18	$20.34	$18.26	15,022
2018-08-01	$20.48	$20.50	$20.32	$20.41	$18.33	10,285
2018-07-31	$20.84	$20.84	$20.61	$20.65	$18.54	12,116
2018-07-30	$20.88	$21.00	$20.85	$20.94	$18.80	7,993
2018-07-27	$20.89	$20.98	$20.81	$20.87	$18.74	18,826
2018-07-26	$20.36	$20.38	$19.77	$20.30	$18.23	15,577
2018-07-25	$20.49	$20.59	$20.33	$20.59	$18.49	9,229
2018-07-24	$20.64	$20.67	$20.44	$20.49	$18.40	13,009
2018-07-23	$20.50	$20.57	$20.46	$20.56	$18.46	11,639
2018-07-20	$20.22	$20.39	$20.18	$20.34	$18.26	13,585
2018-07-19	$20.14	$20.25	$20.09	$20.19	$18.13	5,842
2018-07-18	$20.30	$20.44	$20.30	$20.38	$18.30	7,890
2018-07-17	$20.32	$20.58	$20.32	$20.55	$18.45	9,465
2018-07-16	$20.75	$20.84	$20.72	$20.79	$18.67	7,565
2018-07-13	$20.62	$20.73	$20.60	$20.73	$18.61	8,432
2018-07-12	$20.73	$20.83	$20.73	$20.83	$18.70	29,209
2018-07-11	$20.88	$20.88	$20.56	$20.62	$18.51	13,392
2018-07-10	$20.91	$21.04	$20.91	$21.02	$18.87	7,277
2018-07-09	$20.84	$20.91	$20.84	$20.88	$18.75	6,240
2018-07-06	$20.80	$20.84	$20.80	$20.84	$18.71	8,235
2018-07-05	$20.64	$20.74	$20.64	$20.73	$18.61	10,171
2018-07-03	$20.28	$20.31	$20.20	$20.20	$18.14	4,962
2018-07-02	$20.17	$20.20	$20.10	$20.18	$18.12	11,157
2018-06-29	$20.43	$20.50	$20.37	$20.39	$18.31	95,760
2018-06-28	$20.18	$20.25	$20.16	$20.19	$18.13	11,707
2018-06-27	$20.33	$20.38	$20.03	$20.13	$18.07	11,733
2018-06-26	$20.41	$20.48	$20.38	$20.40	$18.32	13,951
2018-06-25	$20.80	$20.80	$20.55	$20.62	$18.51	9,355
2018-06-22	$20.81	$20.89	$20.74	$20.85	$18.72	4,685
2018-06-21	$21.11	$21.13	$21.01	$21.13	$18.97	11,047
2018-06-20	$21.28	$21.34	$21.20	$21.23	$19.06	4,791
2018-06-19	$21.04	$21.14	$20.98	$21.05	$18.90	18,785
2018-06-18	$21.09	$21.18	$21.00	$21.17	$19.01	5,826
2018-06-15	$21.31	$21.38	$21.24	$21.34	$19.16	4,760
2018-06-14	$21.40	$21.44	$21.37	$21.37	$19.19	4,204
2018-06-13	$21.45	$21.46	$21.26	$21.36	$19.18	5,241
2018-06-12	$21.75	$21.84	$21.65	$21.72	$19.50	12,272
2018-06-11	$21.68	$21.72	$21.66	$21.67	$19.46	3,566
2018-06-08	$21.41	$21.57	$21.40	$21.54	$19.34	10,084
2018-06-07	$21.62	$21.62	$21.49	$21.55	$19.35	4,302
2018-06-06	$21.66	$21.76	$21.60	$21.73	$19.51	9,447
2018-06-05	$21.24	$21.41	$21.23	$21.35	$19.17	11,533
2018-06-04	$21.32	$21.32	$21.21	$21.21	$19.04	7,462
2018-06-01	$20.48	$20.57	$20.47	$20.50	$18.41	4,227
2018-05-31	$20.41	$20.46	$20.15	$20.41	$18.33	9,835
2018-05-30	$20.18	$20.27	$20.07	$20.27	$18.20	21,777
2018-05-29	$19.83	$19.96	$19.64	$19.81	$17.79	5,942
2018-05-25	$20.21	$20.36	$20.21	$20.36	$18.28	6,130
2018-05-24	$20.67	$20.77	$20.63	$20.77	$18.65	10,277
2018-05-23	$20.68	$20.99	$20.57	$20.95	$18.81	3,831
2018-05-22	$21.06	$21.22	$21.06	$21.15	$18.66	10,512
2018-05-21	$20.83	$21.01	$20.83	$21.01	$18.53	1,496
2018-05-18	$20.79	$20.79	$20.70	$20.75	$18.30	5,455
2018-05-17	$20.92	$20.94	$20.67	$20.84	$18.38	5,196
2018-05-16	$20.93	$20.93	$20.64	$20.65	$18.22	22,203
2018-05-15	$20.79	$21.47	$20.79	$21.06	$18.58	15,227
2018-05-14	$21.03	$21.16	$20.93	$21.16	$18.67	2,766
2018-05-11	$21.44	$21.51	$21.35	$21.44	$18.91	16,504
2018-05-10	$21.46	$21.60	$21.16	$21.39	$18.87	14,856
2018-05-09	$21.40	$21.70	$21.33	$21.65	$19.10	5,333
2018-05-08	$21.14	$21.29	$21.14	$21.29	$18.78	14,210
2018-05-07	$21.21	$21.34	$21.17	$21.23	$18.73	10,123
2018-05-04	$21.16	$21.33	$21.16	$21.29	$18.78	20,977
2018-05-03	$21.32	$21.38	$21.17	$21.38	$18.86	7,454
2018-05-02	$21.11	$21.21	$21.00	$21.04	$18.56	4,650
2018-05-01	$21.19	$21.25	$21.12	$21.23	$18.73	7,149
2018-04-30	$21.38	$21.53	$21.27	$21.27	$18.76	7,152
2018-04-27	$21.35	$21.67	$21.35	$21.67	$19.12	4,641
2018-04-26	$21.62	$21.72	$21.62	$21.72	$19.16	3,837
2018-04-25	$21.59	$21.66	$21.54	$21.64	$19.09	24,318
2018-04-24	$21.57	$21.57	$21.34	$21.48	$18.95	14,365
2018-04-23	$21.64	$21.64	$21.57	$21.58	$19.04	7,316
2018-04-20	$21.65	$21.77	$21.65	$21.71	$19.15	4,719
2018-04-19	$21.64	$21.66	$21.62	$21.66	$19.11	3,617
2018-04-18	$21.53	$21.72	$21.53	$21.66	$19.11	7,649
2018-04-17	$21.33	$21.78	$21.32	$21.49	$18.96	13,385
2018-04-16	$21.23	$21.39	$21.21	$21.39	$18.87	6,658
2018-04-13	$21.18	$21.23	$21.17	$21.20	$18.70	9,396
2018-04-12	$21.36	$21.36	$21.36	$21.36	$18.84	396
2018-04-11	$21.35	$21.42	$21.35	$21.36	$18.84	8,149
2018-04-10	$21.48	$21.48	$21.40	$21.46	$18.93	7,277
2018-04-09	$21.21	$21.23	$21.11	$21.11	$18.62	5,512
2018-04-06	$20.83	$21.19	$20.73	$20.82	$18.37	11,525
2018-04-05	$20.98	$21.25	$20.88	$21.06	$18.58	4,451
2018-04-04	$20.44	$20.64	$20.44	$20.61	$18.18	24,276
2018-04-03	$20.66	$20.70	$20.45	$20.66	$18.22	8,380
2018-04-02	$20.64	$20.64	$20.30	$20.58	$18.15	8,301
2018-03-29	$20.87	$20.90	$20.78	$20.86	$18.40	7,930
2018-03-28	$20.28	$20.95	$20.28	$20.55	$18.13	27,102
2018-03-27	$20.27	$20.35	$19.97	$20.09	$17.72	30,362
2018-03-26	$20.25	$20.31	$20.05	$20.26	$17.87	37,464
2018-03-23	$20.04	$20.13	$19.88	$19.93	$17.58	17,482
2018-03-22	$20.21	$20.28	$19.99	$19.99	$17.63	9,482
2018-03-21	$20.56	$20.66	$20.39	$20.45	$18.04	7,661
2018-03-20	$20.63	$20.76	$20.63	$20.66	$18.22	12,527
2018-03-19	$20.81	$20.91	$20.77	$20.90	$18.44	4,172
2018-03-16	$21.06	$21.11	$20.97	$21.04	$18.56	2,279
2018-03-15	$21.19	$21.31	$21.10	$21.10	$18.61	15,164
2018-03-14	$21.20	$21.40	$21.17	$21.30	$18.79	9,685
2018-03-13	$21.25	$21.31	$21.23	$21.31	$18.80	17,277
2018-03-12	$21.26	$21.35	$21.24	$21.34	$18.82	7,282
2018-03-09	$21.13	$21.26	$21.13	$21.26	$18.75	9,081
2018-03-08	$21.23	$21.23	$21.09	$21.16	$18.67	10,570
2018-03-07	$20.88	$21.13	$20.85	$21.01	$18.53	17,278
2018-03-06	$20.87	$20.89	$20.68	$20.78	$18.33	15,319
2018-03-05	$20.70	$21.06	$20.70	$21.03	$18.55	6,468
2018-03-02	$20.92	$20.96	$20.47	$20.71	$18.27	15,171
2018-03-01	$20.80	$21.03	$20.57	$20.62	$18.19	16,600
2018-02-28	$21.84	$22.05	$21.50	$22.05	$19.45	4,610
2018-02-27	$22.03	$22.30	$21.82	$21.82	$19.25	17,378
2018-02-26	$21.81	$21.97	$21.74	$21.94	$19.35	7,765
2018-02-23	$21.83	$21.96	$21.80	$21.95	$19.36	8,694
2018-02-22	$21.66	$21.66	$21.53	$21.57	$19.03	7,759
2018-02-21	$21.60	$21.72	$21.45	$21.45	$18.92	11,429
2018-02-20	$21.68	$21.90	$21.59	$21.68	$19.12	16,543
2018-02-16	$21.82	$21.92	$21.82	$21.86	$19.28	10,439
2018-02-15	$21.33	$21.89	$21.33	$21.76	$19.19	15,195
2018-02-14	$20.80	$21.35	$20.80	$21.27	$18.76	11,278
2018-02-13	$21.07	$21.16	$20.98	$21.09	$18.60	16,811
2018-02-12	$21.02	$21.27	$21.02	$21.20	$18.70	20,133
2018-02-09	$21.12	$21.12	$20.66	$20.89	$18.43	7,979
2018-02-08	$21.27	$21.27	$20.77	$20.77	$18.32	18,112
2018-02-07	$21.48	$21.82	$21.17	$21.30	$18.79	18,125
2018-02-06	$21.07	$22.12	$21.00	$22.00	$19.41	27,355
2018-02-05	$21.82	$21.83	$21.33	$21.37	$18.85	7,868
2018-02-02	$22.50	$22.50	$22.26	$22.30	$19.67	11,041
2018-02-01	$22.64	$22.86	$22.61	$22.83	$20.14	6,062
2018-01-31	$22.93	$22.98	$22.87	$22.93	$20.23	15,740
2018-01-30	$22.95	$22.95	$22.68	$22.73	$20.05	14,576
2018-01-29	$22.76	$22.88	$22.76	$22.88	$20.18	7,181
2018-01-26	$22.95	$23.04	$22.87	$22.99	$20.28	5,927
2018-01-25	$23.17	$23.17	$22.87	$22.93	$20.23	14,841
2018-01-24	$23.26	$23.26	$23.17	$23.21	$20.47	11,410
2018-01-23	$23.22	$23.24	$23.16	$23.20	$20.47	7,291
2018-01-22	$23.16	$23.21	$23.14	$23.17	$20.44	3,871
2018-01-19	$23.14	$23.15	$22.94	$23.15	$20.42	4,082
2018-01-18	$23.39	$23.39	$23.25	$23.29	$20.54	6,776
2018-01-17	$23.61	$23.65	$23.55	$23.55	$20.77	8,306
2018-01-16	$23.39	$23.45	$23.39	$23.39	$20.63	19,136
2018-01-12	$23.22	$23.23	$23.02	$23.14	$20.41	5,533
2018-01-11	$23.12	$23.27	$23.08	$23.23	$20.49	16,434
2018-01-10	$23.37	$23.41	$23.32	$23.38	$20.62	3,823
2018-01-09	$23.34	$23.69	$23.31	$23.42	$20.66	5,012
2018-01-08	$23.55	$23.55	$23.43	$23.50	$20.73	5,805
2018-01-05	$23.77	$23.84	$23.69	$23.84	$21.03	5,025
2018-01-04	$23.62	$23.84	$23.58	$23.65	$20.86	12,494
2018-01-03	$22.89	$22.91	$22.82	$22.89	$20.19	14,759
2018-01-02	$22.80	$23.06	$22.79	$23.06	$20.34	2,679
2017-12-29	$22.69	$23.09	$22.64	$22.64	$19.97	3,076
2017-12-28	$22.69	$22.86	$22.61	$22.78	$20.09	4,172
2017-12-27	$22.63	$22.94	$22.62	$22.66	$19.99	2,394
2017-12-26	$22.43	$23.16	$22.43	$22.68	$20.01	2,119
2017-12-22	$22.66	$22.98	$22.66	$22.85	$20.16	1,597
2017-12-21	$22.40	$23.01	$22.40	$22.99	$20.28	6,448
2017-12-20	$22.25	$22.25	$22.14	$22.16	$19.55	4,187
2017-12-19	$22.00	$22.13	$22.00	$22.10	$19.49	7,756
2017-12-18	$21.81	$21.87	$21.80	$21.83	$19.26	8,705
2017-12-15	$21.60	$21.90	$21.51	$21.53	$18.99	15,686
2017-12-14	$21.33	$21.40	$21.17	$21.34	$18.82	3,434
2017-12-13	$21.31	$21.31	$21.11	$21.23	$18.73	2,414
2017-12-12	$21.32	$21.44	$21.32	$21.42	$18.89	2,148
2017-12-11	$21.57	$21.65	$21.55	$21.63	$19.08	13,645
2017-12-08	$21.92	$21.93	$21.88	$21.89	$19.31	7,618
2017-12-07	$21.86	$21.91	$21.73	$21.76	$19.19	23,110
2017-12-06	$21.88	$21.93	$21.77	$21.83	$19.26	48,984
2017-12-05	$22.03	$22.07	$21.93	$21.97	$19.38	2,690
2017-12-04	$21.91	$21.98	$21.88	$21.91	$19.33	25,820
2017-12-01	$21.59	$21.74	$21.56	$21.66	$19.11	24,582
2017-11-30	$22.07	$22.11	$22.01	$22.02	$19.42	21,819
2017-11-29	$21.81	$21.85	$21.81	$21.85	$19.27	2,895
2017-11-28	$21.66	$21.70	$21.63	$21.69	$19.13	2,863
2017-11-27	$21.65	$21.65	$21.45	$21.49	$18.96	5,795
2017-11-24	$21.74	$21.74	$21.73	$21.73	$19.17	935
2017-11-22	$21.65	$21.66	$21.51	$21.61	$19.06	6,448
2017-11-21	$21.51	$21.51	$21.41	$21.45	$18.92	13,087
2017-11-20	$21.38	$21.38	$21.28	$21.36	$18.84	4,817
2017-11-17	$21.37	$21.43	$21.36	$21.39	$18.87	2,466
2017-11-16	$21.56	$21.58	$21.46	$21.58	$19.03	3,643
2017-11-15	$21.34	$21.34	$21.29	$21.29	$18.78	10,108
2017-11-14	$21.01	$21.50	$21.01	$21.13	$18.64	5,044
2017-11-13	$20.91	$20.98	$20.91	$20.98	$18.51	10,584
2017-11-10	$21.07	$21.13	$21.02	$21.12	$18.63	3,864
2017-11-09	$21.14	$21.25	$21.14	$21.25	$18.74	3,371
2017-11-08	$21.20	$21.31	$21.19	$21.29	$18.78	8,325
2017-11-07	$21.46	$21.55	$20.88	$21.24	$18.74	9,155
2017-11-06	$21.49	$22.04	$21.44	$21.58	$19.04	18,803
2017-11-03	$21.82	$21.92	$21.82	$21.85	$19.27	2,679
2017-11-02	$22.15	$22.29	$22.15	$22.29	$19.23	5,029
2017-11-01	$22.01	$22.21	$21.77	$22.16	$19.12	4,087
2017-10-31	$22.16	$22.41	$22.13	$22.30	$19.24	7,053
2017-10-30	$21.71	$21.97	$21.70	$21.82	$18.83	3,673
2017-10-27	$21.20	$21.69	$21.20	$21.69	$18.72	2,479
2017-10-26	$21.54	$21.67	$21.20	$21.40	$18.47	10,042
2017-10-25	$21.09	$21.52	$20.91	$21.29	$18.37	6,134
2017-10-24	$21.07	$21.24	$21.07	$21.13	$18.23	5,470
2017-10-23	$21.26	$21.26	$21.10	$21.16	$18.26	8,197
2017-10-20	$21.66	$21.79	$21.66	$21.74	$18.76	11,346
2017-10-19	$22.14	$22.19	$22.12	$22.17	$19.13	4,962
2017-10-18	$22.13	$22.37	$22.13	$22.32	$19.26	3,913
2017-10-17	$22.07	$22.07	$21.91	$21.98	$18.97	1,730
2017-10-16	$21.81	$21.81	$21.67	$21.75	$18.77	5,383
2017-10-13	$22.13	$22.34	$22.13	$22.34	$19.28	15,957
2017-10-12	$22.01	$22.06	$22.01	$22.03	$19.01	9,152
2017-10-11	$21.99	$22.08	$21.99	$22.08	$19.05	4,474
2017-10-10	$21.69	$21.95	$21.66	$21.95	$18.94	10,359
2017-10-09	$21.63	$21.69	$21.60	$21.67	$18.70	3,712
2017-10-06	$21.51	$21.55	$21.50	$21.55	$18.60	3,118
2017-10-05	$21.42	$21.73	$21.42	$21.69	$18.72	5,813
2017-10-04	$21.17	$21.17	$20.94	$20.98	$18.10	13,338
2017-10-03	$21.61	$21.65	$21.51	$21.52	$18.57	6,927
2017-10-02	$21.67	$21.80	$21.67	$21.79	$18.80	4,181
2017-09-29	$21.86	$22.01	$21.86	$21.93	$18.92	3,892
2017-09-28	$21.71	$21.79	$21.69	$21.69	$18.72	1,894
2017-09-27	$21.56	$21.77	$21.56	$21.75	$18.77	126,274
2017-09-26	$21.45	$21.53	$21.38	$21.45	$18.51	3,946
2017-09-25	$21.67	$21.68	$21.65	$21.68	$18.71	207,534
2017-09-22	$22.10	$22.11	$22.03	$22.03	$19.01	5,848
2017-09-21	$21.89	$21.97	$21.89	$21.96	$18.95	2,906
2017-09-20	$22.39	$22.45	$22.28	$22.35	$19.29	5,277
2017-09-19	$22.58	$22.58	$22.47	$22.53	$19.44	5,628
2017-09-18	$22.82	$22.82	$22.31	$22.62	$19.52	2,001
2017-09-15	$22.70	$23.38	$22.69	$23.38	$20.18	2,049
2017-09-14	$22.81	$22.90	$22.51	$22.78	$19.66	2,000
2017-09-13	$22.59	$23.10	$22.49	$22.69	$19.58	4,750
2017-09-12	$22.78	$22.78	$22.63	$22.64	$19.54	2,231
2017-09-11	$23.22	$23.22	$23.13	$23.21	$20.03	1,498
2017-09-08	$23.11	$23.19	$22.98	$23.16	$19.99	5,820
2017-09-07	$23.11	$23.19	$23.05	$23.17	$19.99	13,571
2017-09-06	$22.95	$23.15	$22.79	$22.79	$19.67	4,306
2017-09-05	$22.98	$22.98	$22.89	$22.97	$19.82	2,719
2017-09-01	$22.82	$22.82	$22.75	$22.77	$19.65	1,384
2017-08-31	$22.66	$22.79	$22.66	$22.78	$19.66	4,022
2017-08-30	$22.41	$22.52	$22.31	$22.45	$19.37	4,441
2017-08-29	$22.16	$22.23	$22.03	$22.12	$19.09	8,391
2017-08-28	$22.22	$22.29	$22.16	$22.18	$19.14	11,392
2017-08-25	$22.32	$22.32	$22.21	$22.29	$19.23	7,868
2017-08-24	$22.00	$22.07	$21.91	$21.92	$18.92	5,488
2017-08-23	$22.05	$22.14	$22.05	$22.11	$19.08	9,970
2017-08-22	$22.05	$22.28	$22.03	$22.20	$19.16	6,257
2017-08-21	$22.06	$22.19	$21.97	$22.16	$19.12	323,434
2017-08-18	$21.75	$22.01	$21.75	$21.90	$18.90	45,482
2017-08-17	$22.00	$22.12	$21.81	$21.81	$18.82	1,362
2017-08-16	$22.00	$22.31	$22.00	$22.31	$19.25	2,005
2017-08-15	$22.00	$22.08	$21.95	$22.08	$19.05	39,269
2017-08-14	$21.88	$22.22	$21.81	$22.16	$19.12	4,697
2017-08-11	$21.53	$21.94	$21.52	$21.92	$18.92	1,992
2017-08-10	$21.59	$21.59	$21.36	$21.45	$18.51	8,342
2017-08-09	$21.47	$21.66	$21.42	$21.66	$18.69	10,873
2017-08-08	$21.79	$21.79	$21.61	$21.63	$18.67	7,737
2017-08-07	$21.78	$21.84	$21.76	$21.82	$18.83	3,075
2017-08-04	$21.84	$21.84	$21.74	$21.83	$18.84	255,687
2017-08-03	$21.87	$21.95	$21.46	$21.92	$18.92	2,634
2017-08-02	$21.69	$21.77	$21.67	$21.72	$18.74	8,089
2017-08-01	$21.63	$21.95	$21.53	$21.57	$18.61	3,212
2017-07-31	$21.58	$21.86	$21.46	$21.46	$18.52	2,704
2017-07-28	$21.41	$21.56	$21.41	$21.55	$18.60	6,129
2017-07-27	$21.61	$22.02	$21.39	$21.60	$18.64	9,927
2017-07-26	$21.49	$21.53	$21.22	$21.53	$18.58	83,344
2017-07-25	$21.60	$21.64	$21.34	$21.42	$18.48	24,642
2017-07-24	$21.83	$22.06	$21.83	$22.05	$19.03	48,087
2017-07-21	$21.90	$22.01	$21.77	$22.00	$18.98	2,244
2017-07-20	$21.91	$21.94	$21.83	$21.93	$18.92	5,619
2017-07-19	$21.74	$21.90	$21.74	$21.90	$18.90	17,282
2017-07-18	$21.80	$21.91	$21.80	$21.87	$18.87	219,475
2017-07-17	$21.65	$21.75	$21.62	$21.69	$18.72	2,862
2017-07-14	$21.44	$21.83	$21.44	$21.80	$18.81	8,217
2017-07-13	$21.72	$21.80	$21.66	$21.78	$18.79	3,989
2017-07-12	$21.45	$21.78	$21.45	$21.76	$18.78	10,473
2017-07-11	$21.10	$21.35	$21.10	$21.35	$18.42	9,135
2017-07-10	$21.46	$21.46	$21.19	$21.39	$18.46	3,234
2017-07-07	$21.26	$21.57	$21.26	$21.57	$18.61	5,221
2017-07-06	$21.41	$21.42	$21.33	$21.33	$18.41	5,976
2017-07-05	$21.97	$22.19	$21.93	$22.19	$19.15	7,742
2017-07-03	$22.00	$22.00	$21.88	$21.92	$18.92	3,205
2017-06-30	$22.21	$22.28	$22.17	$22.27	$19.22	1,817
2017-06-29	$21.83	$22.11	$21.83	$22.10	$19.07	3,827
2017-06-28	$22.46	$22.57	$22.46	$22.53	$19.44	16,757
2017-06-27	$22.51	$22.51	$22.32	$22.39	$19.32	14,342
2017-06-26	$22.62	$22.62	$22.41	$22.41	$19.34	3,287
2017-06-23	$22.39	$22.77	$22.36	$22.39	$19.32	3,632
2017-06-22	$22.27	$22.33	$22.27	$22.33	$19.27	752
2017-06-21	$22.33	$22.39	$22.31	$22.37	$19.30	2,282
2017-06-20	$22.49	$22.49	$22.42	$22.47	$19.39	3,162
2017-06-19	$22.80	$22.86	$22.75	$22.81	$19.68	2,302
2017-06-16	$23.00	$23.19	$22.96	$23.17	$19.99	3,203
2017-06-15	$22.49	$22.65	$22.47	$22.65	$19.55	5,380
2017-06-14	$23.10	$23.10	$22.90	$23.00	$19.85	5,200
2017-06-13	$22.49	$22.59	$22.48	$22.54	$19.45	12,529
2017-06-12	$22.13	$22.16	$22.08	$22.16	$19.12	2,956
2017-06-09	$22.16	$22.22	$22.13	$22.14	$19.11	1,733
2017-06-08	$22.31	$22.37	$22.28	$22.37	$19.30	4,498
2017-06-07	$22.68	$22.68	$22.48	$22.50	$19.42	19,571
2017-06-06	$22.77	$22.77	$22.66	$22.66	$19.55	3,200
2017-06-05	$22.80	$22.94	$22.73	$22.73	$19.61	7,892
2017-06-02	$22.90	$22.95	$22.88	$22.93	$19.79	6,163
2017-06-01	$22.99	$23.02	$22.94	$22.94	$19.80	3,695
2017-05-31	$22.54	$22.59	$22.45	$22.55	$19.46	9,705
2017-05-30	$22.35	$22.51	$22.21	$22.32	$19.26	7,023
2017-05-26	$22.51	$22.58	$22.51	$22.58	$19.49	8,890
2017-05-25	$22.67	$22.67	$22.17	$22.31	$19.25	2,879
2017-05-24	$22.41	$22.43	$22.29	$22.43	$19.36	2,372
2017-05-23	$22.29	$22.47	$22.29	$22.33	$19.27	10,829
2017-05-22	$21.98	$22.10	$21.95	$22.10	$19.07	4,024
2017-05-19	$22.22	$22.22	$21.90	$21.90	$18.90	3,690
2017-05-18	$21.42	$21.43	$21.31	$21.43	$18.49	2,978
2017-05-17	$21.46	$21.53	$21.41	$21.49	$18.54	4,403
2017-05-16	$21.48	$21.51	$21.44	$21.50	$18.55	4,199
2017-05-15	$21.53	$21.67	$21.44	$21.44	$18.50	5,628
2017-05-12	$21.84	$21.84	$20.21	$21.38	$18.45	9,109
2017-05-11	$21.99	$21.99	$20.09	$21.97	$18.96	2,085
2017-05-10	$21.19	$21.70	$21.19	$21.60	$18.34	8,773
2017-05-09	$21.23	$21.78	$21.17	$21.19	$17.99	11,724
2017-05-08	$21.72	$21.84	$21.57	$21.82	$18.53	4,531
2017-05-05	$22.19	$22.19	$21.58	$22.07	$18.74	7,596
2017-05-04	$21.93	$22.13	$21.90	$22.10	$18.76	20,673
2017-05-03	$21.59	$21.61	$21.54	$21.56	$18.30	3,320
2017-05-02	$21.53	$21.69	$21.48	$21.61	$18.35	3,379
2017-05-01	$21.51	$21.51	$20.97	$21.36	$18.14	5,248
2017-04-28	$21.31	$21.31	$21.19	$21.19	$17.99	9,801
2017-04-27	$21.10	$21.12	$20.99	$21.07	$17.89	6,526
2017-04-26	$20.83	$20.83	$20.67	$20.74	$17.61	14,702
2017-04-25	$21.05	$21.13	$20.94	$21.13	$17.94	9,856
2017-04-24	$21.00	$21.05	$20.79	$20.95	$17.79	11,406
2017-04-21	$20.34	$20.40	$20.24	$20.40	$17.32	3,083
2017-04-20	$20.43	$20.44	$20.35	$20.44	$17.35	4,346
2017-04-19	$20.45	$20.66	$20.36	$20.39	$17.31	12,767
2017-04-18	$20.38	$20.70	$20.38	$20.65	$17.53	3,931
2017-04-17	$20.58	$20.67	$20.53	$20.61	$17.50	8,574
2017-04-13	$20.37	$20.49	$20.37	$20.41	$17.33	2,084
2017-04-12	$20.30	$20.41	$20.25	$20.41	$17.33	25,064
2017-04-11	$20.39	$20.44	$20.33	$20.41	$17.33	21,219
2017-04-10	$20.13	$20.18	$20.11	$20.17	$17.12	2,276
2017-04-07	$20.15	$20.21	$20.15	$20.20	$17.15	1,559
2017-04-06	$20.25	$20.37	$20.25	$20.37	$17.29	4,492
2017-04-05	$20.24	$20.24	$20.03	$20.05	$17.02	3,929
2017-04-04	$20.10	$20.19	$20.05	$20.19	$17.14	3,310
2017-04-03	$19.80	$20.01	$19.80	$19.98	$16.96	5,375
2017-03-31	$20.01	$20.06	$19.98	$20.00	$16.98	5,303
2017-03-30	$19.96	$19.97	$19.88	$19.95	$16.94	3,274
2017-03-29	$20.06	$20.16	$20.06	$20.11	$17.07	4,227
2017-03-28	$20.12	$20.35	$20.12	$20.28	$17.22	2,492
2017-03-27	$20.35	$20.39	$20.23	$20.37	$17.29	3,734
2017-03-24	$20.16	$20.28	$20.14	$20.25	$17.19	6,450
2017-03-23	$19.88	$20.07	$19.88	$20.07	$17.04	16,478
2017-03-22	$19.68	$19.73	$19.65	$19.73	$16.75	11,901
2017-03-21	$19.92	$19.92	$19.71	$19.78	$16.79	8,514
2017-03-20	$19.65	$19.71	$19.56	$19.71	$16.73	56,820
2017-03-17	$19.53	$20.00	$19.53	$19.78	$16.79	6,445
2017-03-16	$19.34	$19.37	$19.19	$19.35	$16.43	6,339
2017-03-15	$18.89	$19.05	$18.74	$19.05	$16.17	9,229
2017-03-14	$18.78	$18.78	$18.69	$18.74	$15.91	6,370
2017-03-13	$19.04	$19.07	$18.91	$19.07	$16.19	11,285
2017-03-10	$18.95	$19.13	$18.95	$19.13	$16.24	3,312
2017-03-09	$19.11	$19.20	$19.00	$19.19	$16.29	13,342
2017-03-08	$18.84	$19.16	$18.79	$19.05	$16.17	20,919
2017-03-07	$18.71	$18.89	$18.71	$18.85	$16.00	3,455
2017-03-06	$18.99	$18.99	$18.86	$18.97	$16.11	11,268
2017-03-03	$18.82	$19.03	$18.82	$18.99	$16.12	3,453
2017-03-02	$18.78	$18.87	$18.78	$18.87	$16.02	6,943
2017-03-01	$18.93	$19.00	$18.93	$18.96	$16.10	10,628
2017-02-28	$18.97	$19.10	$18.91	$18.92	$16.06	29,758
2017-02-27	$17.87	$18.40	$17.87	$18.38	$15.61	25,514
2017-02-24	$17.87	$17.95	$17.87	$17.92	$15.21	1,120
2017-02-23	$17.96	$17.99	$17.89	$17.95	$15.24	78,330
2017-02-22	$17.69	$17.99	$17.60	$17.95	$15.24	20,353
2017-02-21	$17.70	$18.04	$17.70	$17.90	$15.20	7,156
2017-02-17	$18.07	$18.07	$17.98	$18.04	$15.32	20,289
2017-02-16	$18.15	$18.30	$18.12	$18.21	$15.46	36,391
2017-02-15	$17.91	$18.20	$17.91	$18.17	$15.43	9,015
2017-02-14	$18.28	$18.28	$17.99	$18.20	$15.45	8,801
2017-02-13	$18.31	$18.57	$18.31	$18.37	$15.60	11,760
2017-02-10	$18.32	$18.47	$18.32	$18.47	$15.68	7,480
2017-02-09	$18.41	$18.48	$18.39	$18.44	$15.66	10,576
2017-02-08	$18.18	$18.39	$18.18	$18.27	$15.51	12,921
2017-02-07	$17.95	$18.02	$17.95	$17.98	$15.27	21,218
2017-02-06	$17.91	$18.16	$17.91	$18.16	$15.42	9,381
2017-02-03	$18.20	$18.32	$18.20	$18.30	$15.54	3,138
2017-02-02	$18.52	$18.57	$17.96	$18.12	$15.38	8,273
2017-02-01	$17.95	$18.07	$17.78	$17.96	$15.25	4,937
2017-01-31	$18.38	$18.38	$17.96	$18.06	$15.33	13,503
2017-01-30	$17.83	$18.04	$17.83	$17.98	$15.27	13,521
2017-01-27	$18.20	$18.20	$17.95	$18.05	$15.32	10,227
2017-01-26	$18.23	$18.23	$18.00	$18.11	$15.38	5,972
2017-01-25	$18.45	$18.84	$18.29	$18.52	$15.72	8,033
2017-01-24	$18.46	$18.46	$18.28	$18.36	$15.59	10,812
2017-01-23	$18.50	$18.72	$18.11	$18.44	$15.66	26,956
2017-01-20	$18.40	$18.40	$18.23	$18.23	$15.48	16,800
2017-01-19	$18.06	$18.68	$18.06	$18.41	$15.63	45,393
2017-01-18	$18.95	$18.95	$18.65	$18.65	$15.83	9,555
2017-01-17	$19.00	$19.12	$18.90	$19.01	$16.14	85,055
2017-01-13	$19.08	$19.25	$19.08	$19.14	$16.25	11,729
2017-01-12	$19.40	$19.40	$18.81	$19.04	$16.17	41,707
2017-01-11	$18.80	$19.05	$18.77	$18.99	$16.12	10,489
2017-01-10	$19.35	$19.35	$19.01	$19.08	$16.20	17,912
2017-01-09	$18.94	$19.13	$18.88	$19.10	$16.21	582,349
2017-01-06	$18.76	$19.20	$18.72	$18.76	$15.93	15,012
2017-01-05	$18.84	$18.89	$18.60	$18.86	$16.01	24,574
2017-01-04	$18.50	$18.60	$18.23	$18.50	$15.70	8,955
2017-01-03	$18.65	$18.65	$18.32	$18.43	$15.65	59,797
2016-12-30	$17.82	$18.00	$17.82	$17.84	$15.15	6,521
2016-12-29	$18.26	$18.26	$17.84	$17.97	$15.26	12,283
2016-12-28	$18.19	$18.19	$17.66	$17.80	$15.11	11,844
2016-12-27	$17.70	$18.37	$17.70	$18.14	$15.40	10,037
2016-12-23	$18.01	$18.36	$17.97	$18.02	$15.30	13,095
2016-12-22	$17.99	$18.43	$17.76	$18.30	$15.54	12,947
2016-12-21	$17.97	$18.63	$17.97	$18.62	$15.81	18,379
2016-12-20	$17.66	$18.30	$17.66	$18.23	$15.48	25,131
2016-12-19	$18.00	$18.49	$17.84	$18.02	$15.30	30,239
2016-12-16	$17.86	$18.39	$17.80	$17.90	$15.20	19,478
2016-12-15	$17.83	$18.40	$17.83	$18.00	$15.28	16,359
2016-12-14	$18.12	$18.26	$17.88	$17.89	$15.19	15,990
2016-12-13	$17.93	$18.32	$17.93	$18.24	$15.49	56,217
2016-12-12	$17.57	$17.85	$17.57	$17.76	$15.08	29,166
2016-12-09	$17.56	$17.97	$17.54	$17.85	$15.15	15,188
2016-12-08	$17.62	$17.95	$17.49	$17.81	$15.12	19,270
2016-12-07	$17.65	$17.98	$17.65	$17.87	$15.17	22,960
2016-12-06	$17.53	$18.19	$17.53	$17.82	$15.13	55,287
2016-12-05	$17.48	$17.96	$17.45	$17.59	$14.93	11,480
2016-12-02	$17.47	$17.62	$17.44	$17.53	$14.88	11,224
2016-12-01	$17.77	$17.94	$17.47	$17.67	$15.00	9,037
2016-11-30	$17.70	$17.70	$17.47	$17.65	$14.99	30,623
2016-11-29	$17.89	$17.89	$17.43	$17.68	$15.01	49,495
2016-11-28	$17.40	$17.50	$17.40	$17.49	$14.85	8,946
2016-11-25	$17.30	$17.50	$17.25	$17.50	$14.86	3,330
2016-11-23	$16.98	$17.17	$16.98	$17.12	$14.54	9,229
2016-11-22	$17.25	$17.67	$17.25	$17.35	$14.73	44,857
2016-11-21	$17.19	$17.43	$17.13	$17.42	$14.79	12,261
2016-11-18	$17.43	$17.93	$17.34	$17.93	$15.22	5,243
2016-11-17	$17.50	$18.03	$17.50	$18.03	$15.31	9,073
2016-11-16	$17.57	$17.57	$17.23	$17.57	$14.92	5,673
2016-11-15	$17.70	$17.70	$17.51	$17.65	$14.99	38,663
2016-11-14	$17.35	$17.51	$17.09	$17.51	$14.87	4,141
2016-11-11	$17.63	$17.64	$17.40	$17.55	$14.90	5,180
2016-11-10	$18.20	$18.20	$17.68	$18.00	$15.28	5,037
2016-11-09	$18.50	$18.80	$18.50	$18.70	$15.88	4,262
2016-11-08	$18.25	$18.60	$18.25	$18.60	$15.79	6,366
2016-11-07	$18.43	$18.80	$18.39	$18.55	$15.75	3,845
2016-11-04	$19.03	$19.03	$18.53	$18.53	$15.73	4,912
2016-11-03	$19.35	$19.35	$18.95	$19.29	$16.38	2,818
2016-11-02	$19.22	$19.30	$18.76	$18.78	$14.81	2,601
2016-11-01	$19.45	$19.66	$19.40	$19.41	$15.31	4,710
2016-10-31	$19.61	$19.86	$19.34	$19.34	$15.25	4,226
2016-10-28	$19.63	$19.93	$19.63	$19.86	$15.66	4,250
2016-10-27	$19.79	$19.79	$19.31	$19.60	$15.46	5,781
2016-10-26	$20.26	$20.30	$20.03	$20.15	$15.89	1,733
2016-10-25	$20.34	$20.43	$20.12	$20.38	$16.08	2,804
2016-10-24	$20.80	$20.83	$20.72	$20.77	$16.38	2,659
2016-10-21	$20.73	$20.75	$20.50	$20.59	$16.24	32,969
2016-10-20	$20.44	$20.52	$20.07	$20.51	$16.18	5,879
2016-10-19	$20.01	$20.45	$20.01	$20.45	$16.13	3,215
2016-10-18	$20.37	$20.48	$20.35	$20.41	$16.10	3,707
2016-10-17	$20.25	$20.25	$19.87	$20.20	$15.93	1,214
2016-10-14	$20.33	$20.37	$19.91	$20.35	$16.05	6,885
2016-10-13	$19.52	$20.11	$19.52	$20.11	$15.86	3,525
2016-10-12	$19.64	$19.85	$19.63	$19.63	$15.49	1,922
2016-10-11	$19.79	$19.88	$19.47	$19.70	$15.53	2,233
2016-10-10	$19.71	$19.71	$19.71	$19.71	$15.55	1,436
2016-10-07	$19.60	$19.60	$19.48	$19.60	$15.46	1,458
2016-10-06	$20.50	$20.50	$20.38	$20.49	$16.16	1,731
2016-10-05	$20.50	$20.76	$20.50	$20.68	$16.31	2,696
2016-10-04	$20.85	$21.06	$20.85	$21.06	$16.61	3,068
2016-10-03	$21.25	$21.34	$20.85	$21.11	$16.65	7,187
2016-09-30	$21.20	$21.56	$21.00	$21.29	$16.79	1,275
2016-09-29	$20.84	$21.00	$20.76	$20.80	$16.41	6,142
2016-09-28	$20.36	$20.47	$20.36	$20.36	$16.06	6,429
2016-09-27	$20.11	$20.57	$20.11	$20.34	$16.04	4,199
2016-09-26	$20.48	$20.48	$20.06	$20.34	$16.04	11,523
2016-09-23	$20.43	$20.53	$20.33	$20.53	$16.19	4,012
2016-09-22	$20.52	$20.90	$20.33	$20.38	$16.07	9,901
2016-09-21	$20.18	$20.25	$19.96	$20.13	$15.88	4,897
2016-09-20	$20.25	$20.29	$20.25	$20.29	$16.00	4,977
2016-09-19	$20.34	$20.49	$20.25	$20.28	$16.00	2,855
2016-09-16	$20.30	$20.30	$19.91	$20.10	$15.85	1,701
2016-09-15	$20.47	$20.47	$20.17	$20.47	$16.15	2,929
2016-09-14	$20.22	$20.45	$20.22	$20.32	$16.03	3,304
2016-09-13	$20.35	$20.54	$19.98	$20.54	$16.20	14,830
2016-09-12	$20.35	$20.78	$20.35	$20.78	$16.39	5,438
2016-09-09	$20.80	$21.01	$20.58	$20.58	$16.23	3,221
2016-09-08	$20.90	$21.37	$20.90	$21.07	$16.62	8,491
2016-09-07	$20.62	$20.87	$20.45	$20.76	$16.37	4,018
2016-09-06	$20.38	$20.64	$20.38	$20.64	$16.28	4,895
2016-09-02	$19.95	$20.23	$19.95	$20.19	$15.92	1,861
2016-09-01	$19.98	$20.08	$19.68	$19.89	$15.68	5,868
2016-08-31	$19.66	$19.66	$19.52	$19.64	$15.49	2,574
2016-08-30	$19.70	$19.70	$19.43	$19.49	$15.37	16,620
2016-08-29	$19.40	$19.53	$19.29	$19.50	$15.38	7,237
2016-08-26	$19.95	$19.95	$19.35	$19.40	$15.30	15,379
2016-08-25	$19.65	$19.65	$19.55	$19.55	$15.42	9,563
2016-08-24	$19.55	$19.60	$19.55	$19.55	$15.42	2,084
2016-08-23	$19.70	$19.97	$19.70	$19.95	$15.74	6,634
2016-08-22	$19.70	$19.70	$19.50	$19.50	$15.38	4,360
2016-08-19	$19.50	$19.61	$19.50	$19.50	$15.38	4,548
2016-08-18	$19.73	$20.08	$19.68	$19.84	$15.65	3,929
2016-08-17	$19.68	$19.75	$19.50	$19.70	$15.54	2,328
2016-08-16	$19.85	$19.94	$19.75	$19.91	$15.70	6,879
2016-08-15	$20.00	$20.11	$19.85	$19.85	$15.66	1,773
2016-08-12	$20.19	$20.19	$19.95	$20.02	$15.79	3,545
2016-08-11	$19.78	$20.00	$19.78	$19.89	$15.69	3,396
2016-08-10	$19.80	$20.24	$19.64	$19.64	$15.49	2,262
2016-08-09	$19.46	$19.82	$19.46	$19.60	$15.46	12,769
2016-08-08	$19.18	$20.35	$19.18	$20.35	$16.05	3,569
2016-08-05	$19.50	$19.50	$19.17	$19.34	$15.25	5,372
2016-08-04	$19.51	$19.51	$19.51	$19.51	$15.39	496
2016-08-03	$20.20	$20.41	$19.78	$19.81	$15.63	6,398
2016-08-02	$19.99	$20.08	$19.97	$19.99	$15.77	1,641
2016-08-01	$20.35	$20.35	$20.04	$20.18	$15.92	3,342
2016-07-29	$20.50	$20.52	$20.45	$20.45	$16.13	2,669
2016-07-28	$20.53	$20.53	$20.39	$20.43	$16.11	1,065
2016-07-27	$20.37	$21.10	$20.22	$21.10	$16.64	2,134
2016-07-26	$20.30	$20.39	$20.02	$20.23	$15.96	3,107
2016-07-25	$19.86	$19.96	$19.67	$19.67	$15.52	27,870
2016-07-22	$20.40	$20.40	$19.57	$19.57	$15.44	27,889
2016-07-21	$19.75	$19.75	$19.50	$19.70	$15.54	1,743
2016-07-20	$20.04	$20.04	$19.64	$19.64	$15.49	9,959
2016-07-19	$19.89	$20.10	$19.77	$19.81	$15.63	3,154
2016-07-18	$19.80	$20.30	$19.80	$19.89	$15.69	3,792
2016-07-15	$19.91	$20.42	$19.80	$19.80	$15.62	9,906
2016-07-14	$19.63	$20.38	$19.63	$20.38	$16.08	4,392
2016-07-13	$20.01	$20.61	$19.81	$19.81	$15.63	2,463
2016-07-12	$20.00	$20.52	$19.88	$19.88	$15.68	2,876
2016-07-11	$19.77	$20.00	$19.57	$19.57	$15.44	2,778
2016-07-08	$19.45	$19.45	$19.18	$19.33	$15.25	3,622
2016-07-07	$19.09	$19.35	$19.05	$19.05	$15.03	1,349
2016-07-06	$18.79	$19.85	$18.77	$19.84	$15.65	4,736
2016-07-05	$19.36	$19.61	$19.36	$19.61	$15.46	1,529
2016-07-01	$20.18	$20.19	$19.49	$19.50	$15.38	3,984
2016-06-30	$19.02	$20.19	$19.02	$20.19	$15.93	2,404
2016-06-29	$18.86	$19.86	$18.86	$19.42	$15.32	3,242
2016-06-28	$18.68	$19.10	$18.25	$18.50	$14.59	12,803
2016-06-27	$17.27	$17.94	$17.17	$17.20	$13.57	4,295
2016-06-24	$19.25	$19.84	$18.63	$19.27	$15.20	7,617
2016-06-23	$21.24	$21.31	$21.24	$21.31	$16.81	1,777
2016-06-22	$22.03	$22.03	$20.76	$20.76	$16.37	2,326
2016-06-21	$21.80	$21.80	$20.63	$21.22	$16.74	1,736
2016-06-20	$21.40	$21.94	$20.84	$21.58	$17.02	10,591
2016-06-17	$19.49	$20.15	$19.29	$19.70	$15.54	7,634
2016-06-16	$19.47	$20.00	$19.27	$19.95	$15.74	8,902
2016-06-15	$19.89	$20.10	$19.20	$19.71	$15.55	6,535
2016-06-14	$19.39	$20.20	$19.39	$19.63	$15.48	14,463
2016-06-13	$19.73	$20.97	$19.73	$19.95	$15.74	4,905
2016-06-10	$20.79	$21.40	$20.00	$21.40	$16.88	982
2016-06-09	$21.15	$21.15	$21.15	$21.15	$16.68	993
2016-06-08	$22.35	$22.35	$21.25	$22.20	$17.51	5,047
2016-06-07	$21.39	$22.51	$21.39	$22.50	$17.75	5,368
2016-06-06	$21.57	$22.25	$20.89	$21.65	$17.08	11,797
2016-06-03	$21.25	$22.11	$21.25	$21.75	$17.15	5,035
2016-06-02	$21.71	$21.71	$21.22	$21.22	$16.74	2,400
2016-06-01	$21.78	$21.78	$20.95	$21.67	$16.80	6,881
2016-05-31	$21.08	$22.07	$21.08	$21.32	$16.53	7,755
2016-05-27	$21.14	$22.02	$20.85	$22.02	$17.07	3,126
2016-05-26	$21.40	$21.40	$21.09	$21.32	$16.53	1,791
2016-05-25	$21.00	$21.47	$21.00	$21.22	$16.45	4,241
2016-05-24	$20.69	$21.12	$20.69	$21.00	$16.28	5,015
2016-05-23	$20.60	$20.79	$20.36	$20.37	$15.79	4,987
2016-05-20	$20.63	$20.80	$20.61	$20.61	$15.98	1,849
2016-05-19	$20.51	$20.86	$20.48	$20.48	$15.88	1,292
2016-05-18	$20.79	$21.15	$20.55	$20.55	$15.93	3,361
2016-05-17	$20.34	$20.65	$20.34	$20.65	$16.01	7,752
2016-05-16	$20.21	$20.52	$20.21	$20.21	$15.67	1,873
2016-05-13	$20.47	$20.47	$20.07	$20.07	$15.56	1,431
2016-05-12	$20.50	$20.54	$20.32	$20.48	$15.88	43,215
2016-05-11	$20.77	$20.84	$20.45	$20.74	$16.08	25,824
2016-05-10	$20.79	$20.79	$20.50	$20.50	$15.90	569
2016-05-09	$20.58	$20.67	$20.57	$20.57	$15.95	3,624
2016-05-06	$20.37	$21.05	$20.37	$21.05	$16.32	1,225
2016-05-05	$20.53	$20.96	$20.47	$20.47	$15.87	1,219
2016-05-04	$20.98	$21.17	$20.60	$21.17	$16.42	47,193
2016-05-03	$21.18	$21.40	$21.18	$21.30	$16.52	867,197
2016-05-02	$21.31	$21.31	$21.31	$21.31	$16.52	208
2016-04-29	$21.31	$21.31	$21.31	$21.31	$16.52	982
2016-04-28	$21.81	$21.95	$21.48	$21.95	$17.02	2,745
2016-04-27	$22.00	$22.25	$22.00	$22.25	$17.25	1,391
2016-04-26	$22.00	$22.00	$21.65	$22.00	$17.06	6,993
2016-04-25	$21.60	$21.60	$21.34	$21.60	$16.75	14,594
2016-04-22	$21.07	$21.40	$21.07	$21.40	$16.59	1,861
2016-04-21	$21.30	$21.30	$21.20	$21.20	$16.44	617
2016-04-20	$21.50	$21.50	$21.19	$21.19	$16.43	2,035
2016-04-19	$21.55	$21.70	$21.53	$21.70	$16.83	6,722
2016-04-18	$21.95	$22.02	$21.62	$22.02	$17.07	93,749
2016-04-15	$22.02	$22.02	$21.36	$21.36	$16.56	26,748
2016-04-14	$21.55	$21.60	$21.55	$21.60	$16.75	1,480
2016-04-13	$21.05	$21.05	$21.05	$21.05	$16.32	461
2016-04-12	$20.83	$20.83	$20.83	$20.83	$16.15	300
2016-04-11	$20.83	$20.83	$20.61	$20.61	$15.98	1,764
2016-04-08	$19.79	$19.79	$19.79	$19.79	$15.35	460
2016-04-07	$20.70	$20.80	$20.56	$20.56	$15.94	6,491
2016-04-06	$20.84	$21.13	$20.84	$21.13	$16.38	45,440
2016-04-05	$20.20	$20.20	$20.20	$20.20	$15.66	312
2016-04-04	$21.46	$21.46	$21.46	$21.46	$16.64	20
2016-04-01	$21.46	$21.46	$21.46	$21.46	$16.64	951
2016-03-31	$20.51	$20.51	$20.51	$20.51	$15.90	35
2016-03-30	$20.51	$20.51	$20.51	$20.51	$15.90	0
2016-03-29	$20.51	$20.51	$20.51	$20.51	$15.90	1,432
2016-03-28	$21.67	$21.67	$21.67	$21.67	$16.80	132
2016-03-24	$21.67	$21.67	$21.67	$21.67	$16.80	731
2016-03-23	$21.77	$21.77	$21.50	$21.50	$16.67	5,791
2016-03-22	$21.10	$21.40	$21.10	$21.40	$16.59	1,298
2016-03-21	$21.46	$21.46	$21.46	$21.46	$16.64	240
2016-03-18	$21.03	$21.03	$21.03	$21.03	$16.31	1
2016-03-17	$21.03	$21.03	$21.03	$21.03	$16.31	531
2016-03-16	$20.67	$20.67	$20.67	$20.67	$16.03	0
2016-03-15	$20.67	$20.67	$20.67	$20.67	$16.03	1,312
2016-03-14	$20.68	$20.68	$20.68	$20.68	$16.04	0
2016-03-11	$20.68	$20.68	$20.68	$20.68	$16.04	148
2016-03-10	$20.50	$20.68	$20.50	$20.68	$16.04	1,630
2016-03-09	$20.50	$20.50	$20.49	$20.49	$15.89	467
2016-03-08	$20.54	$20.54	$20.54	$20.54	$15.93	122
2016-03-07	$19.90	$20.00	$19.90	$20.00	$15.51	536
2016-03-04	$18.74	$18.74	$18.74	$18.74	$14.53	9
2016-03-03	$19.23	$19.23	$18.74	$18.74	$14.53	1,579
2016-03-02	$19.99	$19.99	$19.99	$19.99	$15.50	350
2016-03-01	$19.90	$19.90	$19.90	$19.90	$15.43	230
2016-02-29	$19.84	$19.84	$19.84	$19.84	$15.38	0
2016-02-26	$19.84	$19.84	$19.84	$19.84	$15.38	2,437
2016-02-25	$20.10	$20.10	$20.10	$20.10	$15.59	0
2016-02-24	$20.10	$20.10	$20.10	$20.10	$15.59	0
2016-02-23	$20.93	$20.93	$20.10	$20.10	$15.59	20,822
2016-02-22	$19.73	$19.73	$19.73	$19.73	$15.30	236
2016-02-19	$21.06	$21.06	$21.06	$21.06	$16.33	20
2016-02-18	$21.06	$21.06	$21.06	$21.06	$16.33	292
2016-02-17	$20.80	$21.01	$20.56	$20.56	$15.94	2,278
2016-02-16	$20.15	$20.15	$20.15	$20.15	$15.62	2,099
2016-02-12	$19.44	$19.44	$19.44	$19.44	$15.07	0
2016-02-11	$19.80	$19.80	$19.44	$19.44	$15.07	385
2016-02-10	$20.60	$20.60	$20.32	$20.35	$15.78	1,157
2016-02-09	$19.85	$19.96	$19.85	$19.96	$15.48	499
2016-02-08	$20.65	$20.65	$20.65	$20.65	$16.01	131
2016-02-05	$21.34	$21.34	$21.34	$21.34	$16.55	1,170
2016-02-04	$21.90	$21.90	$21.90	$21.90	$16.98	282
2016-02-03	$21.65	$21.65	$21.65	$21.65	$16.79	149
2016-02-02	$21.70	$21.70	$21.70	$21.70	$16.83	2,474
2016-02-01	$22.25	$22.25	$22.25	$22.25	$17.25	513
2016-01-29	$21.47	$21.71	$21.47	$21.71	$16.83	525
2016-01-28	$21.58	$22.04	$21.58	$22.04	$17.09	680
2016-01-27	$21.53	$21.53	$21.28	$21.28	$16.50	558
2016-01-26	$21.16	$21.16	$21.16	$21.16	$16.41	0
2016-01-25	$21.16	$21.16	$21.16	$21.16	$16.41	398
2016-01-22	$21.24	$21.24	$21.24	$21.24	$16.47	1,097
2016-01-21	$20.93	$21.24	$20.93	$21.24	$16.47	1,984
2016-01-20	$20.80	$20.89	$20.72	$20.72	$16.07	5,474
2016-01-19	$21.25	$21.55	$21.23	$21.55	$16.71	1,309
2016-01-15	$20.92	$20.92	$20.65	$20.65	$16.01	973
2016-01-14	$20.85	$20.95	$20.85	$20.95	$16.24	379
2016-01-13	$21.88	$21.88	$20.92	$20.92	$16.22	1,431
2016-01-12	$22.00	$22.00	$22.00	$22.00	$17.06	396
2016-01-11	$21.69	$21.69	$21.69	$21.69	$16.82	132
2016-01-08	$21.75	$22.10	$21.75	$22.10	$17.14	1,033
2016-01-07	$22.61	$22.61	$22.61	$22.61	$17.53	197
2016-01-06	$22.61	$22.61	$22.61	$22.61	$17.53	410
2016-01-05	$22.11	$22.79	$22.11	$22.79	$17.67	1,243
2016-01-04	$22.11	$22.26	$22.11	$22.26	$17.26	2,818
2015-12-31	$23.07	$23.07	$23.07	$23.07	$17.89	329
2015-12-30	$22.75	$23.16	$22.75	$23.16	$17.96	560
2015-12-29	$22.78	$22.78	$22.78	$22.78	$17.66	585
2015-12-28	$22.43	$22.43	$22.43	$22.43	$17.39	231
2015-12-24	$22.43	$22.43	$22.43	$22.43	$17.39	0
2015-12-23	$22.43	$22.43	$22.43	$22.43	$17.39	395
2015-12-22	$22.43	$22.43	$22.43	$22.43	$17.39	5,860
2015-12-21	$22.43	$22.43	$22.43	$22.43	$17.39	1,496
2015-12-18	$22.32	$22.98	$22.32	$22.75	$17.64	2,922
2015-12-17	$23.03	$23.03	$23.03	$23.03	$17.86	1
2015-12-16	$23.03	$23.03	$23.03	$23.03	$17.86	6
2015-12-15	$23.03	$23.03	$23.03	$23.03	$17.86	122
2015-12-14	$22.65	$22.65	$22.65	$22.65	$17.56	918
2015-12-11	$23.21	$23.21	$23.00	$23.21	$18.00	2,259
2015-12-10	$23.72	$23.72	$23.72	$23.72	$18.39	863
2015-12-09	$23.28	$23.28	$23.28	$23.28	$18.05	1,232
2015-12-08	$23.33	$23.33	$23.33	$23.33	$18.09	120
2015-12-07	$24.04	$24.04	$23.33	$23.33	$18.09	1,110
2015-12-04	$23.42	$23.68	$23.42	$23.68	$18.36	4,126
2015-12-03	$23.50	$23.50	$23.20	$23.20	$17.99	3,404
2015-12-02	$24.00	$24.00	$23.51	$23.51	$18.23	4,911
2015-12-01	$24.25	$24.80	$23.51	$23.72	$18.39	2,128
2015-11-30	$24.25	$24.25	$24.21	$24.21	$18.77	2,105
2015-11-27	$24.25	$24.25	$24.25	$24.25	$18.80	0
2015-11-25	$24.25	$24.25	$24.25	$24.25	$18.80	0
2015-11-24	$24.25	$24.25	$24.25	$24.25	$18.80	1,224
2015-11-23	$22.54	$23.71	$22.54	$23.71	$18.38	1,953
2015-11-20	$22.53	$23.53	$22.53	$22.53	$17.47	11,063
2015-11-19	$23.10	$23.10	$23.10	$23.10	$17.91	97
2015-11-18	$23.10	$23.10	$23.10	$23.10	$17.91	312
2015-11-17	$23.10	$23.10	$23.10	$23.10	$17.91	0
2015-11-16	$23.10	$23.10	$23.10	$23.10	$17.91	0
2015-11-13	$22.14	$23.10	$22.14	$23.10	$17.91	722
2015-11-12	$23.20	$23.20	$23.20	$23.20	$17.99	300
2015-11-11	$24.60	$24.60	$24.60	$24.60	$19.07	0
2015-11-10	$22.48	$24.60	$22.48	$24.60	$19.07	4,013
2015-11-09	$24.62	$24.62	$24.62	$24.62	$19.09	2,293
2015-11-06	$25.00	$25.05	$25.00	$25.05	$19.09	1,198
2015-11-05	$24.95	$24.95	$24.95	$24.95	$19.01	67
2015-11-04	$24.95	$24.95	$24.95	$24.95	$19.01	1,643
2015-11-03	$25.40	$25.40	$25.40	$25.40	$19.36	1,246
2015-11-02	$25.13	$25.13	$25.13	$25.13	$19.15	37
2015-10-30	$25.13	$25.13	$25.13	$25.13	$19.15	1,741
2015-10-29	$25.54	$25.54	$25.54	$25.54	$19.46	0
2015-10-28	$25.53	$25.54	$25.53	$25.54	$19.46	1,795
2015-10-27	$25.40	$25.55	$25.33	$25.33	$19.30	948
2015-10-26	$25.50	$25.50	$25.50	$25.50	$19.43	3,614
2015-10-23	$25.47	$25.47	$25.34	$25.40	$19.36	4,654
2015-10-22	$25.38	$25.55	$25.38	$25.55	$19.47	1,278
2015-10-21	$25.56	$25.56	$25.56	$25.56	$19.48	1,246
2015-10-20	$25.30	$25.30	$25.27	$25.27	$19.26	1,545
2015-10-19	$25.41	$25.41	$25.09	$25.15	$19.17	0
2015-10-16	$25.41	$25.41	$25.09	$25.15	$19.17	88
2015-10-15	$25.41	$25.41	$25.09	$25.15	$19.17	3,548
2015-10-14	$24.71	$24.88	$24.71	$24.85	$18.94	3,720
2015-10-13	$24.67	$24.75	$24.67	$24.75	$18.86	0
2015-10-12	$24.67	$24.75	$24.67	$24.75	$18.86	109
2015-10-09	$24.67	$24.75	$24.67	$24.75	$18.86	10,397
2015-10-08	$25.18	$25.18	$25.18	$25.18	$19.19	601
2015-10-07	$25.13	$25.13	$25.13	$25.13	$19.15	5,819
2015-10-06	$25.39	$25.39	$25.39	$25.39	$19.35	189
2015-10-05	$24.98	$24.98	$24.79	$24.98	$19.04	4,085
2015-10-02	$24.12	$24.12	$24.12	$24.12	$18.38	48
2015-10-01	$24.12	$24.12	$24.12	$24.12	$18.38	124
2015-09-30	$23.81	$23.81	$23.81	$23.81	$18.14	196
2015-09-29	$24.18	$24.18	$24.18	$24.18	$18.43	124
2015-09-28	$23.87	$24.03	$23.87	$23.94	$18.24	6,104
2015-09-25	$23.70	$23.70	$23.70	$23.70	$18.06	234
2015-09-24	$23.70	$23.70	$23.70	$23.70	$18.06	266
2015-09-23	$24.54	$24.54	$24.54	$24.54	$18.70	26
2015-09-22	$23.90	$24.54	$23.90	$24.54	$18.70	1,010
2015-09-21	$24.56	$24.56	$24.56	$24.56	$18.72	125
2015-09-18	$25.00	$25.00	$25.00	$25.00	$19.05	165
2015-09-17	$25.00	$25.00	$25.00	$25.00	$19.05	0
2015-09-16	$25.00	$25.00	$25.00	$25.00	$19.05	286
2015-09-15	$24.01	$24.01	$24.01	$24.01	$18.30	12
2015-09-14	$24.01	$24.01	$24.01	$24.01	$18.30	64
2015-09-11	$24.01	$24.01	$24.01	$24.01	$18.30	0
2015-09-10	$24.01	$24.01	$24.01	$24.01	$18.30	0
2015-09-09	$24.01	$24.01	$24.01	$24.01	$18.30	243
2015-09-08	$23.99	$23.99	$23.99	$23.99	$18.28	309
2015-09-04	$23.72	$23.88	$23.72	$23.88	$18.20	0
2015-09-03	$23.72	$23.88	$23.72	$23.88	$18.20	1,478
2015-09-02	$23.96	$23.96	$23.96	$23.96	$18.26	31
2015-09-01	$23.77	$23.96	$23.77	$23.96	$18.26	911
2015-08-31	$24.16	$24.16	$24.16	$24.16	$18.41	128
2015-08-28	$24.00	$24.16	$24.00	$24.16	$18.41	747
2015-08-27	$24.16	$24.16	$24.16	$24.16	$18.41	574
2015-08-26	$23.34	$23.34	$23.34	$23.34	$17.79	0
2015-08-25	$23.51	$23.51	$23.34	$23.34	$17.79	810
2015-08-24	$23.00	$23.21	$23.00	$23.21	$17.69	686
2015-08-21	$23.18	$23.20	$23.15	$23.20	$17.68	1,929
2015-08-20	$24.04	$24.04	$24.02	$24.02	$18.30	113
2015-08-19	$24.04	$24.04	$24.02	$24.02	$18.30	31
2015-08-18	$24.04	$24.04	$24.02	$24.02	$18.30	922
2015-08-17	$24.04	$24.04	$24.04	$24.04	$18.32	0
2015-08-14	$24.04	$24.04	$24.04	$24.04	$18.32	322
2015-08-13	$24.00	$24.00	$24.00	$24.00	$18.29	97
2015-08-12	$24.00	$24.00	$24.00	$24.00	$18.29	548
2015-08-11	$24.06	$24.35	$24.03	$24.35	$18.56	3,225
2015-08-10	$23.96	$23.96	$23.96	$23.96	$18.26	366

Ferrovial S.A. (FRRVY) News Headlines

Recent Ferrovial S.A. (FRRVY) News

Similar Companies to Ferrovial S.A. (FRRVY) 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	--	--	--

Ferrovial S.A. (FRRVY) Exchange: PINK