General American Investors Co. Inc (GAM) Stock

Data as of April 19, 2024

$44.59 ($-0.24) -0.54%

General American Investors Co. Inc - Daily Information

Click for more stock information on General American Investors Co. Inc.

Daily Information	Data
Date	April 19, 2024
Open	$45.00
Previous Close	$44.59
High	$45.00
Low	$44.54
Adjusted Open	$45.00
Previous Adjusted Close	$44.59
Adjusted High	$45.00
Adjusted Low	$44.54

About General American Investors Co. Inc (GAM)

General American Investors Company, Inc. is a diversified, closed-end management investment company. The primary objective of the Company is long-term capital appreciation. The Company invests principally in common stocks. The Company may purchase and write (sell) put and call options. The Company has internally managed a global portfolio of investments, consisting of common stocks of the United States companies, including international and private securities. The Company invests in various sectors, such as aerospace/defense, building and real estate, communications and information services, computer software and systems, consumer products and services, environmental control, finance and insurance, health care/pharmaceuticals and machinery and equipment.

Invest in General American Investors Co. Inc (GAM)

Get your 2 free stocks today!

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for General American Investors Co. Inc (GAM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$45.00	$45.00	$44.54	$44.59	$44.59	22,944
2024-04-18	$44.90	$45.10	$44.72	$44.83	$44.83	25,023
2024-04-17	$45.35	$45.35	$44.79	$44.92	$44.92	31,976
2024-04-16	$45.03	$45.35	$45.03	$45.10	$45.10	38,116
2024-04-15	$45.66	$45.99	$44.99	$44.99	$44.99	30,708
2024-04-12	$45.91	$45.98	$45.35	$45.43	$45.43	26,118
2024-04-11	$46.24	$46.40	$45.79	$46.21	$46.21	28,591
2024-04-10	$46.06	$46.19	$45.78	$45.97	$45.97	30,939
2024-04-09	$46.52	$46.52	$46.04	$46.28	$46.28	18,513
2024-04-08	$46.46	$46.56	$46.27	$46.33	$46.33	16,587
2024-04-05	$46.03	$46.46	$45.99	$46.32	$46.32	26,236
2024-04-04	$46.45	$46.75	$45.79	$45.79	$45.79	25,998
2024-04-03	$46.04	$46.54	$46.04	$46.32	$46.32	23,818
2024-04-02	$46.43	$46.43	$46.12	$46.20	$46.20	15,975
2024-04-01	$46.58	$46.81	$46.52	$46.59	$46.59	19,133
2024-03-28	$46.52	$46.61	$46.42	$46.51	$46.51	8,935
2024-03-27	$46.21	$46.40	$46.13	$46.38	$46.38	23,070
2024-03-26	$46.08	$46.20	$45.99	$45.99	$45.99	11,993
2024-03-25	$45.93	$46.12	$45.93	$46.05	$46.05	6,456
2024-03-22	$46.08	$46.14	$45.96	$46.04	$46.04	7,728
2024-03-21	$46.26	$46.48	$46.12	$46.24	$46.24	20,107
2024-03-20	$45.42	$45.98	$45.35	$45.98	$45.98	16,471
2024-03-19	$45.39	$45.47	$45.09	$45.41	$45.41	8,147
2024-03-18	$45.08	$45.49	$45.08	$45.35	$45.35	7,389
2024-03-15	$44.92	$44.98	$44.73	$44.90	$44.90	17,730
2024-03-14	$45.30	$45.34	$45.06	$45.13	$45.13	18,598
2024-03-13	$45.31	$45.55	$45.27	$45.37	$45.37	16,426
2024-03-12	$45.12	$45.51	$45.05	$45.37	$45.37	16,522
2024-03-11	$44.73	$44.94	$44.55	$44.86	$44.86	11,420
2024-03-08	$45.28	$45.28	$44.82	$44.83	$44.83	15,774
2024-03-07	$44.92	$45.25	$44.92	$45.14	$45.14	10,337
2024-03-06	$44.67	$44.95	$44.67	$44.72	$44.72	12,119
2024-03-05	$44.81	$44.82	$44.44	$44.51	$44.51	18,497
2024-03-04	$45.23	$45.23	$44.92	$44.99	$44.99	19,368
2024-03-01	$45.02	$45.23	$44.87	$45.23	$45.23	13,539
2024-02-29	$44.89	$45.00	$44.71	$44.75	$44.75	14,819
2024-02-28	$44.78	$44.94	$44.59	$44.63	$44.63	22,222
2024-02-27	$44.87	$44.98	$44.83	$44.83	$44.83	18,877
2024-02-26	$45.12	$45.12	$44.83	$44.91	$44.91	11,599
2024-02-23	$45.17	$45.30	$45.10	$45.10	$45.10	12,079
2024-02-22	$44.96	$45.29	$44.96	$45.20	$45.20	12,509
2024-02-21	$44.30	$44.84	$44.30	$44.71	$44.71	14,777
2024-02-20	$44.63	$44.79	$44.43	$44.50	$44.50	12,765
2024-02-16	$44.71	$44.97	$44.70	$44.78	$44.78	12,009
2024-02-15	$44.72	$45.09	$44.45	$45.03	$45.03	10,679
2024-02-14	$44.51	$44.73	$44.23	$44.73	$44.73	13,200
2024-02-13	$44.21	$44.37	$43.99	$44.15	$44.15	19,548
2024-02-12	$44.70	$45.02	$44.70	$44.73	$44.73	14,485
2024-02-09	$44.68	$44.74	$44.66	$44.74	$44.74	2,278
2024-02-08	$44.76	$44.81	$44.66	$44.66	$44.66	6,492
2024-02-07	$44.63	$44.92	$44.60	$44.77	$44.77	9,236
2024-02-06	$44.37	$44.54	$44.37	$44.54	$44.54	8,264
2024-02-05	$44.00	$44.37	$44.00	$44.18	$44.18	16,387
2024-02-02	$44.24	$44.62	$44.01	$44.46	$44.46	23,138
2024-02-01	$43.90	$44.26	$43.76	$44.24	$44.24	25,280
2024-01-31	$43.82	$44.05	$43.48	$43.48	$43.48	27,292
2024-01-30	$44.04	$44.12	$43.88	$44.02	$44.02	25,305
2024-01-29	$43.89	$44.10	$43.58	$44.10	$44.10	28,330
2024-01-26	$43.33	$43.80	$43.33	$43.72	$43.72	37,470
2024-01-25	$43.33	$43.59	$43.33	$43.49	$43.49	14,133
2024-01-24	$43.18	$43.50	$43.18	$43.31	$43.31	19,003
2024-01-23	$42.86	$43.07	$42.86	$42.94	$42.94	26,362
2024-01-22	$42.80	$43.00	$42.80	$42.86	$42.86	34,411
2024-01-19	$42.73	$42.90	$42.50	$42.74	$42.74	44,906
2024-01-18	$42.31	$42.54	$42.25	$42.48	$42.48	11,923
2024-01-17	$42.17	$42.29	$42.03	$42.18	$42.18	13,768
2024-01-16	$42.46	$42.55	$42.26	$42.42	$42.42	13,782
2024-01-12	$42.47	$42.78	$42.47	$42.51	$42.51	14,357
2024-01-11	$41.97	$42.46	$41.97	$42.46	$42.46	44,659
2024-01-10	$41.88	$42.43	$41.88	$42.32	$42.32	39,154
2024-01-09	$42.05	$42.25	$42.05	$42.14	$42.14	32,550
2024-01-08	$42.06	$42.29	$42.02	$42.15	$42.15	61,899
2024-01-05	$42.11	$42.20	$41.92	$42.00	$42.00	18,610
2024-01-04	$42.13	$42.20	$41.95	$41.95	$41.95	29,988
2024-01-03	$42.34	$42.55	$42.00	$42.01	$42.01	98,004
2024-01-02	$42.63	$42.85	$42.13	$42.63	$42.63	16,794
2023-12-29	$43.07	$43.37	$42.84	$42.95	$42.95	25,476
2023-12-28	$43.40	$43.40	$43.11	$43.37	$43.37	19,906
2023-12-27	$43.19	$43.58	$43.08	$43.36	$43.36	12,340
2023-12-26	$42.86	$43.27	$42.85	$43.20	$43.20	12,730
2023-12-22	$42.88	$43.02	$42.77	$42.92	$42.92	18,250
2023-12-21	$42.21	$42.74	$42.21	$42.54	$42.54	8,859
2023-12-20	$42.29	$42.86	$42.06	$42.12	$42.12	24,002
2023-12-19	$42.28	$42.69	$42.28	$42.46	$42.46	25,787
2023-12-18	$42.15	$42.59	$42.15	$42.23	$42.23	26,496
2023-12-15	$42.44	$42.71	$42.17	$42.17	$42.17	19,708
2023-12-14	$42.80	$42.98	$42.50	$42.75	$42.75	33,878
2023-12-13	$42.19	$42.85	$42.19	$42.65	$42.65	42,945
2023-12-12	$41.82	$42.30	$41.82	$42.20	$42.20	26,728
2023-12-11	$41.37	$41.78	$41.37	$41.71	$41.71	16,715
2023-12-08	$41.21	$41.47	$41.11	$41.32	$41.32	28,815
2023-12-07	$41.28	$41.41	$41.21	$41.30	$41.30	21,146
2023-12-06	$41.55	$41.55	$41.12	$41.12	$41.12	29,570
2023-12-05	$41.49	$41.61	$41.17	$41.21	$41.21	86,629
2023-12-04	$41.64	$41.86	$41.64	$41.83	$41.83	29,840
2023-12-01	$41.97	$42.21	$41.85	$42.14	$42.14	20,166
2023-11-30	$41.60	$41.94	$41.56	$41.88	$41.88	14,717
2023-11-29	$41.46	$42.06	$41.46	$41.69	$41.69	21,196
2023-11-28	$41.77	$41.99	$41.69	$41.71	$41.71	23,165
2023-11-27	$41.66	$41.81	$41.59	$41.70	$41.70	14,693
2023-11-24	$41.58	$41.74	$41.58	$41.64	$41.64	13,634
2023-11-22	$41.68	$41.77	$41.33	$41.49	$41.49	49,467
2023-11-21	$40.89	$41.72	$40.89	$41.49	$41.49	32,306
2023-11-20	$41.09	$41.85	$41.09	$41.65	$41.65	17,879
2023-11-17	$40.97	$41.39	$40.97	$41.29	$41.29	42,068
2023-11-16	$41.05	$41.41	$40.87	$41.01	$41.01	29,530
2023-11-15	$41.63	$41.83	$41.27	$41.27	$41.27	44,790
2023-11-14	$40.03	$41.64	$40.03	$41.35	$41.35	87,701
2023-11-13	$39.50	$40.00	$39.50	$39.81	$39.81	29,802
2023-11-10	$39.17	$39.86	$39.12	$39.50	$39.50	62,313
2023-11-09	$42.00	$42.14	$41.82	$41.85	$39.22	24,283
2023-11-08	$42.29	$42.70	$41.84	$41.84	$39.21	39,499
2023-11-07	$42.38	$42.65	$42.38	$42.40	$39.73	27,234
2023-11-06	$42.80	$42.80	$42.32	$42.40	$39.73	11,888
2023-11-03	$42.00	$43.00	$41.95	$42.80	$40.10	36,710
2023-11-02	$41.25	$41.80	$41.23	$41.68	$39.06	27,367
2023-11-01	$40.35	$41.15	$40.35	$41.00	$38.42	23,159
2023-10-31	$40.08	$40.47	$40.08	$40.39	$37.85	25,012
2023-10-30	$39.68	$40.13	$39.68	$40.02	$37.50	19,602
2023-10-27	$40.00	$40.09	$39.42	$39.46	$39.46	42,370
2023-10-26	$40.50	$40.50	$39.75	$39.75	$39.75	22,178
2023-10-25	$40.88	$40.96	$40.52	$40.53	$40.53	14,923
2023-10-24	$40.96	$41.25	$40.90	$40.98	$40.98	19,066
2023-10-23	$40.79	$41.19	$40.77	$40.80	$40.80	25,064
2023-10-20	$41.30	$41.30	$40.90	$40.92	$40.92	32,008
2023-10-19	$41.40	$41.93	$41.26	$41.30	$41.30	29,124
2023-10-18	$41.74	$41.74	$41.33	$41.38	$41.38	22,672
2023-10-17	$41.59	$42.00	$41.40	$41.81	$41.81	43,304
2023-10-16	$41.56	$42.05	$41.30	$41.79	$41.79	28,440
2023-10-13	$41.54	$41.66	$41.38	$41.41	$41.41	19,683
2023-10-12	$41.73	$41.89	$41.36	$41.53	$41.53	15,385
2023-10-11	$41.51	$41.72	$41.50	$41.68	$41.68	23,792
2023-10-10	$41.35	$41.88	$41.35	$41.58	$41.58	40,797
2023-10-09	$41.19	$41.54	$41.03	$41.43	$41.43	25,521
2023-10-06	$40.73	$41.50	$40.51	$41.35	$41.35	30,901
2023-10-05	$40.75	$40.81	$40.48	$40.77	$40.77	20,980
2023-10-04	$40.47	$40.84	$40.40	$40.75	$40.75	32,302
2023-10-03	$40.82	$40.96	$40.54	$40.60	$40.60	44,680
2023-10-02	$41.14	$41.27	$40.85	$41.10	$41.10	31,685
2023-09-29	$41.24	$41.39	$41.05	$41.14	$41.14	36,794
2023-09-28	$40.73	$41.20	$40.73	$41.03	$41.03	16,523
2023-09-27	$40.79	$40.88	$40.60	$40.70	$40.70	27,886
2023-09-26	$41.27	$41.27	$40.77	$40.78	$40.78	19,844
2023-09-25	$41.04	$41.40	$41.04	$41.40	$41.40	16,185
2023-09-22	$41.13	$41.40	$41.13	$41.15	$41.15	21,360
2023-09-21	$40.96	$41.09	$40.91	$40.91	$40.91	13,311
2023-09-20	$41.82	$41.89	$41.32	$41.32	$41.32	45,042
2023-09-19	$41.77	$41.82	$41.71	$41.73	$41.73	14,503
2023-09-18	$41.86	$41.87	$41.78	$41.78	$41.78	5,948
2023-09-15	$41.81	$41.86	$41.77	$41.77	$41.77	12,979
2023-09-14	$41.88	$42.07	$41.75	$41.95	$41.95	35,140
2023-09-13	$41.66	$41.95	$41.64	$41.64	$41.64	36,090
2023-09-12	$41.83	$41.99	$41.71	$41.71	$41.71	16,196
2023-09-11	$42.05	$42.05	$41.84	$41.95	$41.95	31,376
2023-09-08	$41.67	$41.93	$41.67	$41.85	$41.85	34,326
2023-09-07	$41.45	$41.74	$41.45	$41.61	$41.61	24,423
2023-09-06	$41.89	$42.04	$41.67	$41.68	$41.68	31,965
2023-09-05	$41.74	$42.19	$41.74	$41.98	$41.98	28,866
2023-09-01	$41.91	$42.11	$41.91	$41.95	$41.95	11,901
2023-08-31	$41.93	$42.03	$41.80	$41.80	$41.80	31,127
2023-08-30	$41.50	$41.91	$41.50	$41.74	$41.74	36,658
2023-08-29	$41.05	$41.56	$40.96	$41.47	$41.47	29,249
2023-08-28	$40.95	$41.05	$40.85	$40.94	$40.94	45,123
2023-08-25	$40.81	$40.90	$40.43	$40.77	$40.77	49,644
2023-08-24	$41.24	$41.29	$40.66	$40.67	$40.67	42,121
2023-08-23	$40.96	$41.23	$40.91	$41.13	$41.13	43,602
2023-08-22	$41.21	$41.28	$40.67	$40.78	$40.78	31,392
2023-08-21	$41.07	$41.07	$40.71	$40.95	$40.95	42,512
2023-08-18	$40.71	$40.99	$40.71	$40.87	$40.87	26,995
2023-08-17	$41.17	$41.21	$40.96	$40.97	$40.97	48,574
2023-08-16	$41.12	$41.44	$41.03	$41.03	$41.03	45,762
2023-08-15	$41.58	$41.58	$41.12	$41.15	$41.15	10,982
2023-08-14	$41.48	$41.85	$41.47	$41.70	$41.70	22,951
2023-08-11	$41.55	$41.66	$41.49	$41.64	$41.64	16,500
2023-08-10	$41.82	$42.05	$41.65	$41.67	$41.67	13,510
2023-08-09	$41.81	$42.19	$41.59	$41.62	$41.62	13,359
2023-08-08	$42.01	$42.01	$41.65	$41.89	$41.89	15,688
2023-08-07	$41.69	$42.20	$41.69	$42.06	$42.06	10,298
2023-08-04	$41.81	$42.09	$41.55	$41.55	$41.55	11,616
2023-08-03	$41.81	$41.84	$41.66	$41.69	$41.69	13,214
2023-08-02	$42.51	$42.51	$41.78	$41.91	$41.91	43,512
2023-08-01	$42.59	$42.59	$42.39	$42.51	$42.51	23,015
2023-07-31	$42.65	$42.66	$42.51	$42.64	$42.64	7,558
2023-07-28	$42.53	$42.63	$42.35	$42.47	$42.47	11,068
2023-07-27	$42.63	$42.79	$41.99	$42.22	$42.22	12,964
2023-07-26	$42.31	$42.47	$42.29	$42.37	$42.37	9,569
2023-07-25	$42.32	$42.50	$42.30	$42.43	$42.43	7,495
2023-07-24	$42.43	$42.51	$42.29	$42.36	$42.36	18,531
2023-07-21	$42.35	$42.36	$42.22	$42.26	$42.26	13,239
2023-07-20	$42.28	$42.40	$42.10	$42.24	$42.24	17,550
2023-07-19	$42.59	$42.64	$42.40	$42.43	$42.43	26,151
2023-07-18	$42.43	$42.51	$42.32	$42.51	$42.51	8,182
2023-07-17	$42.03	$42.39	$42.03	$42.31	$42.31	10,756
2023-07-14	$42.21	$42.34	$42.02	$42.02	$42.02	9,929
2023-07-13	$42.13	$42.28	$42.11	$42.26	$42.26	20,485
2023-07-12	$41.75	$42.07	$41.75	$41.84	$41.84	14,530
2023-07-11	$41.31	$41.57	$41.26	$41.51	$41.51	10,368
2023-07-10	$41.32	$41.35	$41.19	$41.22	$41.22	6,670
2023-07-07	$41.11	$41.44	$40.98	$41.20	$41.20	22,581
2023-07-06	$41.26	$41.26	$41.00	$41.02	$41.02	15,043
2023-07-05	$41.83	$41.83	$41.48	$41.52	$41.52	18,383
2023-07-03	$41.62	$41.75	$41.44	$41.72	$41.72	5,089
2023-06-30	$41.55	$41.83	$41.55	$41.72	$41.72	34,378
2023-06-29	$41.04	$41.39	$41.04	$41.39	$41.39	12,239
2023-06-28	$40.89	$41.12	$40.80	$40.98	$40.98	13,139
2023-06-27	$40.56	$40.97	$40.43	$40.96	$40.96	10,561
2023-06-26	$40.50	$40.70	$40.43	$40.46	$40.46	13,690
2023-06-23	$40.88	$40.88	$40.52	$40.52	$40.52	25,795
2023-06-22	$40.97	$41.14	$40.90	$41.05	$41.05	20,057
2023-06-21	$41.04	$41.13	$40.89	$40.94	$40.94	17,364
2023-06-20	$41.17	$41.30	$41.00	$41.02	$41.02	25,299
2023-06-16	$41.48	$41.48	$41.22	$41.22	$41.22	16,778
2023-06-15	$40.75	$41.42	$40.75	$41.42	$41.42	17,358
2023-06-14	$40.84	$41.06	$40.62	$40.92	$40.92	15,322
2023-06-13	$40.81	$40.99	$40.81	$40.91	$40.91	16,522
2023-06-12	$40.44	$40.70	$40.44	$40.70	$40.70	41,066
2023-06-09	$40.45	$40.50	$40.34	$40.44	$40.44	16,100
2023-06-08	$40.11	$40.34	$40.11	$40.33	$40.33	53,571
2023-06-07	$40.57	$40.62	$40.11	$40.20	$40.20	24,781
2023-06-06	$40.30	$40.45	$40.24	$40.36	$40.36	16,512
2023-06-05	$40.05	$40.33	$40.05	$40.15	$40.15	36,300
2023-06-02	$40.03	$40.20	$39.94	$40.17	$40.17	11,418
2023-06-01	$39.41	$39.80	$39.25	$39.69	$39.69	34,966
2023-05-31	$39.47	$39.69	$39.19	$39.33	$39.33	18,318
2023-05-30	$39.78	$39.78	$39.39	$39.47	$39.47	12,370
2023-05-26	$39.42	$39.82	$39.42	$39.67	$39.67	12,351
2023-05-25	$39.54	$39.62	$39.32	$39.37	$39.37	25,147
2023-05-24	$39.70	$39.70	$39.23	$39.25	$39.25	24,265
2023-05-23	$39.86	$40.11	$39.77	$39.81	$39.81	17,667
2023-05-22	$39.95	$40.25	$39.86	$40.04	$40.04	38,769
2023-05-19	$40.11	$40.24	$40.01	$40.04	$40.04	9,122
2023-05-18	$39.95	$40.11	$39.67	$40.10	$40.10	24,055
2023-05-17	$39.87	$39.87	$39.40	$39.86	$39.86	26,687
2023-05-16	$39.48	$39.62	$39.37	$39.56	$39.56	18,013
2023-05-15	$39.30	$39.70	$39.30	$39.65	$39.65	13,763
2023-05-12	$39.79	$39.99	$39.40	$39.46	$39.46	14,348
2023-05-11	$39.56	$39.68	$39.44	$39.56	$39.56	29,505
2023-05-10	$39.77	$39.86	$39.27	$39.73	$39.73	45,815
2023-05-09	$39.32	$39.55	$39.32	$39.47	$39.47	13,698
2023-05-08	$39.45	$39.68	$39.45	$39.58	$39.58	8,560
2023-05-05	$39.29	$39.50	$39.29	$39.41	$39.41	6,339
2023-05-04	$39.14	$39.14	$38.81	$38.92	$38.92	9,749
2023-05-03	$39.34	$39.50	$39.09	$39.09	$39.09	18,108
2023-05-02	$39.50	$39.50	$38.93	$39.14	$39.14	16,599
2023-05-01	$39.50	$39.75	$39.43	$39.50	$39.50	20,401
2023-04-28	$39.35	$39.61	$39.16	$39.53	$39.53	13,754
2023-04-27	$38.77	$39.31	$38.77	$39.30	$39.30	11,303
2023-04-26	$38.64	$38.80	$38.51	$38.51	$38.51	19,642
2023-04-25	$39.05	$39.05	$38.40	$38.48	$38.48	17,743
2023-04-24	$39.15	$39.21	$39.05	$39.12	$39.12	11,964
2023-04-21	$39.21	$39.21	$38.93	$39.09	$39.09	29,919
2023-04-20	$38.96	$39.21	$38.96	$39.11	$39.11	23,561
2023-04-19	$39.12	$39.23	$39.03	$39.18	$39.18	14,696
2023-04-18	$39.31	$39.31	$39.18	$39.25	$39.25	14,493
2023-04-17	$39.15	$39.17	$38.91	$39.15	$39.15	23,465
2023-04-14	$39.37	$39.50	$38.89	$39.14	$39.14	22,238
2023-04-13	$39.24	$39.46	$39.17	$39.28	$39.28	12,972
2023-04-12	$39.25	$39.29	$39.00	$39.01	$39.01	10,388
2023-04-11	$39.00	$39.19	$38.88	$39.07	$39.07	13,029
2023-04-10	$38.62	$38.94	$38.53	$38.88	$38.88	13,763
2023-04-06	$38.63	$38.84	$38.63	$38.81	$38.81	9,328
2023-04-05	$38.69	$38.75	$38.57	$38.65	$38.65	20,065
2023-04-04	$39.08	$39.08	$38.64	$38.72	$38.72	4,877
2023-04-03	$38.93	$39.15	$38.89	$39.04	$39.04	18,901
2023-03-31	$38.39	$38.91	$38.39	$38.91	$38.91	31,301
2023-03-30	$38.31	$38.39	$38.08	$38.23	$38.23	19,973
2023-03-29	$37.93	$37.96	$37.73	$37.96	$37.96	33,487
2023-03-28	$37.45	$37.67	$37.32	$37.47	$37.47	17,334
2023-03-27	$37.58	$37.67	$37.48	$37.52	$37.52	12,878
2023-03-24	$37.01	$37.41	$37.01	$37.33	$37.33	8,049
2023-03-23	$37.26	$37.79	$36.95	$37.23	$37.23	16,721
2023-03-22	$37.75	$37.89	$37.16	$37.16	$37.16	14,606
2023-03-21	$37.64	$37.80	$37.35	$37.75	$37.75	13,991
2023-03-20	$37.00	$37.39	$37.00	$37.19	$37.19	18,247
2023-03-17	$37.29	$37.29	$36.83	$36.95	$36.95	16,116
2023-03-16	$36.50	$37.39	$36.50	$37.34	$37.34	16,079
2023-03-15	$36.75	$36.80	$36.44	$36.65	$36.65	14,131
2023-03-14	$37.02	$37.59	$36.95	$37.21	$37.21	16,254
2023-03-13	$36.46	$37.29	$36.46	$36.54	$36.54	16,148
2023-03-10	$37.31	$37.59	$36.75	$36.82	$36.82	7,607
2023-03-09	$38.18	$38.45	$37.41	$37.57	$37.57	13,193
2023-03-08	$38.32	$38.42	$38.03	$38.11	$38.11	5,048
2023-03-07	$38.88	$38.88	$38.21	$38.33	$38.33	9,677
2023-03-06	$38.95	$39.10	$38.83	$38.88	$38.88	10,736
2023-03-03	$38.28	$38.88	$38.28	$38.75	$38.75	20,766
2023-03-02	$37.98	$38.34	$37.79	$38.17	$38.17	15,975
2023-03-01	$38.12	$38.44	$38.08	$38.22	$38.22	12,739
2023-02-28	$38.06	$38.50	$38.06	$38.33	$38.33	23,469
2023-02-27	$38.23	$38.53	$38.09	$38.19	$38.19	13,583
2023-02-24	$37.87	$38.10	$37.77	$37.91	$37.91	48,384
2023-02-23	$38.00	$38.45	$38.00	$38.30	$38.30	4,820
2023-02-22	$38.27	$38.50	$38.16	$38.17	$38.17	10,385
2023-02-21	$38.67	$38.67	$38.11	$38.24	$38.24	20,046
2023-02-17	$38.70	$39.12	$38.70	$39.05	$39.05	14,827
2023-02-16	$39.23	$39.51	$39.11	$39.13	$39.13	8,735
2023-02-15	$39.08	$39.56	$39.08	$39.49	$39.49	6,642
2023-02-14	$39.26	$39.51	$38.94	$39.32	$39.32	9,560
2023-02-13	$38.85	$39.58	$38.85	$39.48	$39.48	46,424
2023-02-10	$38.70	$39.08	$38.70	$38.97	$38.97	44,178
2023-02-09	$39.32	$39.47	$38.73	$38.85	$38.85	22,453
2023-02-08	$39.34	$39.45	$39.00	$39.00	$39.00	20,271
2023-02-07	$38.71	$39.52	$38.68	$39.42	$39.42	21,240
2023-02-06	$39.26	$39.26	$38.76	$38.83	$38.83	12,249
2023-02-03	$39.41	$39.87	$39.36	$39.50	$39.50	61,110
2023-02-02	$39.50	$39.92	$39.50	$39.90	$39.90	118,946
2023-02-01	$38.66	$39.56	$38.36	$39.28	$39.28	44,143
2023-01-31	$38.04	$38.68	$38.04	$38.63	$38.63	73,091
2023-01-30	$38.18	$38.25	$37.92	$37.97	$37.97	20,362
2023-01-27	$38.28	$38.84	$38.23	$38.33	$38.33	28,776
2023-01-26	$38.39	$38.74	$38.17	$38.36	$38.36	25,817
2023-01-25	$37.95	$38.33	$37.74	$38.17	$38.17	13,688
2023-01-24	$38.00	$38.43	$37.85	$38.16	$38.16	14,256
2023-01-23	$37.85	$38.22	$37.61	$38.06	$38.06	22,658
2023-01-20	$37.14	$37.84	$37.10	$37.84	$37.84	12,514
2023-01-19	$37.13	$37.24	$36.94	$37.02	$37.02	10,966
2023-01-18	$37.82	$38.00	$37.22	$37.26	$37.26	15,361
2023-01-17	$37.77	$37.93	$37.60	$37.76	$37.76	12,216
2023-01-13	$37.34	$37.83	$37.34	$37.77	$37.77	14,751
2023-01-12	$37.46	$37.90	$37.30	$37.54	$37.54	13,392
2023-01-11	$37.11	$37.52	$37.11	$37.41	$37.41	11,901
2023-01-10	$36.79	$37.02	$36.77	$37.02	$37.02	33,418
2023-01-09	$36.93	$37.47	$36.75	$36.81	$36.81	38,916
2023-01-06	$36.00	$36.90	$36.00	$36.77	$36.77	58,971
2023-01-05	$36.05	$36.21	$35.96	$35.97	$35.97	11,766
2023-01-04	$36.08	$36.50	$35.97	$36.22	$36.22	26,552
2023-01-03	$36.06	$36.25	$35.76	$35.98	$35.98	18,342
2022-12-30	$35.75	$36.23	$35.75	$36.15	$36.15	19,544
2022-12-29	$35.82	$36.45	$35.82	$36.23	$36.23	19,536
2022-12-28	$36.18	$36.27	$35.66	$35.67	$35.67	19,061
2022-12-27	$36.16	$36.45	$35.89	$36.09	$36.09	28,388
2022-12-23	$35.52	$36.42	$35.52	$36.27	$36.27	23,918
2022-12-22	$36.11	$36.11	$35.37	$35.72	$35.72	29,346
2022-12-21	$36.07	$36.62	$36.05	$36.09	$36.09	26,622
2022-12-20	$35.52	$36.31	$35.49	$35.75	$35.75	39,062
2022-12-19	$36.27	$36.32	$35.73	$35.91	$35.91	25,264
2022-12-16	$36.23	$36.29	$35.98	$36.27	$36.27	11,973
2022-12-15	$37.07	$37.07	$36.46	$36.46	$36.46	12,072
2022-12-14	$37.35	$37.87	$37.19	$37.41	$37.41	22,391
2022-12-13	$38.17	$38.22	$37.29	$37.53	$37.53	17,732
2022-12-12	$37.09	$37.30	$36.98	$37.21	$37.21	26,236
2022-12-09	$37.41	$37.54	$37.02	$37.02	$37.02	11,632
2022-12-08	$37.33	$37.74	$37.29	$37.45	$37.45	37,438
2022-12-07	$37.41	$37.60	$37.19	$37.34	$37.34	32,855
2022-12-06	$38.03	$38.03	$37.45	$37.69	$37.69	21,602
2022-12-05	$38.03	$38.25	$37.94	$38.00	$38.00	20,976
2022-12-02	$38.07	$38.76	$38.07	$38.39	$38.39	15,999
2022-12-01	$38.58	$38.69	$38.37	$38.60	$38.60	22,818
2022-11-30	$37.69	$38.52	$37.32	$38.38	$38.38	33,910
2022-11-29	$37.67	$37.85	$37.61	$37.80	$37.80	12,913
2022-11-28	$38.03	$38.03	$37.50	$37.56	$37.56	26,531
2022-11-25	$37.94	$38.27	$37.94	$38.11	$38.11	13,029
2022-11-23	$37.75	$38.11	$37.75	$37.85	$37.85	16,025
2022-11-22	$37.33	$37.72	$37.33	$37.72	$37.72	22,118
2022-11-21	$36.92	$37.23	$36.92	$37.04	$37.04	10,669
2022-11-18	$36.99	$37.24	$36.65	$37.05	$37.05	20,316
2022-11-17	$36.36	$36.85	$36.30	$36.67	$36.67	21,318
2022-11-16	$36.81	$36.81	$36.47	$36.47	$36.47	19,329
2022-11-15	$36.86	$37.01	$36.46	$36.75	$36.75	31,165
2022-11-14	$36.72	$36.80	$36.25	$36.35	$36.35	28,462
2022-11-11	$36.59	$36.72	$36.07	$36.65	$36.65	32,379
2022-11-10	$35.73	$36.09	$35.48	$36.09	$36.09	152,661
2022-11-09	$36.11	$36.39	$35.74	$35.80	$34.83	15,812
2022-11-08	$36.26	$36.77	$36.00	$36.44	$35.46	30,594
2022-11-07	$35.99	$36.26	$35.81	$36.24	$35.26	7,553
2022-11-04	$35.73	$35.93	$35.30	$35.72	$34.76	13,785
2022-11-03	$35.26	$35.38	$34.91	$35.30	$34.35	34,069
2022-11-02	$36.29	$36.45	$35.45	$35.45	$34.49	41,046
2022-11-01	$36.82	$36.82	$36.17	$36.29	$35.31	19,426
2022-10-31	$36.62	$36.62	$36.27	$36.41	$35.43	48,045
2022-10-28	$35.92	$36.74	$35.78	$36.67	$35.68	36,177
2022-10-27	$36.10	$36.20	$35.84	$35.84	$34.87	5,104
2022-10-26	$36.17	$36.52	$35.95	$35.98	$35.01	24,858
2022-10-25	$36.01	$36.36	$36.01	$36.36	$35.38	6,353
2022-10-24	$35.60	$36.00	$35.35	$35.88	$34.91	6,102
2022-10-21	$34.64	$35.49	$34.60	$35.41	$34.46	17,408
2022-10-20	$34.90	$35.26	$34.44	$34.75	$33.81	27,308
2022-10-19	$35.00	$35.13	$34.56	$34.93	$33.99	29,580
2022-10-18	$35.53	$35.80	$34.92	$35.18	$34.23	25,727
2022-10-17	$34.49	$34.84	$34.49	$34.75	$33.81	24,424
2022-10-14	$34.90	$34.90	$33.80	$33.85	$32.94	23,204
2022-10-13	$33.23	$34.69	$33.23	$34.60	$33.67	18,256
2022-10-12	$33.88	$34.14	$33.72	$34.00	$33.08	20,039
2022-10-11	$34.08	$34.38	$33.82	$33.93	$33.02	50,578
2022-10-10	$34.48	$34.48	$33.95	$34.19	$33.27	20,936
2022-10-07	$34.99	$34.99	$34.15	$34.37	$33.44	12,057
2022-10-06	$35.61	$35.73	$35.27	$35.45	$34.49	45,313
2022-10-05	$35.50	$35.86	$35.27	$35.67	$34.71	42,183
2022-10-04	$35.23	$35.89	$35.23	$35.83	$34.86	12,032
2022-10-03	$34.18	$34.81	$34.18	$34.72	$33.78	9,393
2022-09-30	$34.01	$34.31	$33.85	$33.85	$33.85	26,717
2022-09-29	$34.27	$34.30	$33.67	$34.02	$34.02	43,275
2022-09-28	$33.90	$34.50	$33.90	$34.33	$34.33	65,184
2022-09-27	$34.10	$34.30	$33.58	$33.81	$33.81	96,969
2022-09-26	$33.91	$34.24	$33.58	$33.73	$33.73	75,186
2022-09-23	$34.36	$34.55	$33.81	$33.91	$33.91	91,008
2022-09-22	$35.11	$35.13	$34.75	$34.81	$34.81	22,872
2022-09-21	$35.89	$36.00	$35.04	$35.07	$35.07	14,081
2022-09-20	$36.01	$36.01	$35.47	$35.76	$35.76	13,629
2022-09-19	$35.79	$36.34	$35.79	$36.25	$36.25	11,425
2022-09-16	$35.90	$36.22	$35.81	$36.03	$36.03	8,938
2022-09-15	$36.91	$37.16	$36.43	$36.49	$36.49	41,703
2022-09-14	$36.91	$37.07	$36.75	$36.99	$36.99	41,428
2022-09-13	$37.74	$37.74	$36.64	$36.70	$36.70	33,743
2022-09-12	$38.22	$38.82	$38.22	$38.38	$38.38	12,827
2022-09-09	$37.61	$38.20	$37.61	$38.11	$38.11	13,433
2022-09-08	$37.05	$37.58	$36.95	$37.40	$37.40	12,453
2022-09-07	$36.55	$37.22	$36.50	$37.14	$37.14	15,025
2022-09-06	$36.80	$36.80	$36.40	$36.57	$36.57	12,226
2022-09-02	$37.34	$37.48	$36.50	$36.67	$36.67	14,635
2022-09-01	$36.68	$36.95	$36.50	$36.89	$36.89	16,325
2022-08-31	$37.39	$37.58	$36.85	$37.07	$37.07	13,805
2022-08-30	$37.65	$37.65	$37.12	$37.17	$37.17	15,145
2022-08-29	$37.38	$37.80	$37.36	$37.58	$37.58	8,998
2022-08-26	$38.90	$38.90	$37.60	$37.75	$37.75	25,031
2022-08-25	$38.42	$38.92	$38.29	$38.71	$38.71	51,126
2022-08-24	$38.29	$38.56	$38.00	$38.00	$38.00	18,556
2022-08-23	$38.47	$38.62	$38.24	$38.38	$38.38	15,312
2022-08-22	$38.74	$38.84	$38.40	$38.61	$38.61	21,744
2022-08-19	$39.74	$39.83	$39.34	$39.49	$39.49	6,871
2022-08-18	$40.00	$40.20	$39.83	$39.98	$39.98	12,262
2022-08-17	$39.85	$40.30	$39.83	$39.93	$39.93	60,322
2022-08-16	$39.74	$40.17	$39.74	$40.13	$40.13	9,998
2022-08-15	$39.48	$40.00	$39.48	$39.98	$39.98	30,420
2022-08-12	$39.42	$39.85	$39.42	$39.85	$39.85	10,945
2022-08-11	$39.32	$39.79	$39.21	$39.34	$39.34	10,313
2022-08-10	$38.95	$39.37	$38.95	$39.31	$39.31	8,288
2022-08-09	$38.61	$38.63	$38.36	$38.36	$38.36	16,226
2022-08-08	$38.59	$39.19	$38.59	$38.76	$38.76	10,911
2022-08-05	$38.46	$38.74	$38.34	$38.55	$38.55	10,983
2022-08-04	$38.64	$38.85	$38.47	$38.76	$38.76	16,919
2022-08-03	$38.02	$38.74	$38.02	$38.62	$38.62	15,366
2022-08-02	$37.70	$38.24	$37.70	$37.87	$37.87	28,014
2022-08-01	$37.79	$38.22	$37.79	$38.15	$38.15	17,111
2022-07-29	$37.60	$38.28	$37.53	$38.23	$38.23	13,685
2022-07-28	$37.39	$37.66	$37.05	$37.56	$37.56	15,864
2022-07-27	$36.49	$37.50	$36.30	$37.50	$37.50	16,496
2022-07-26	$36.48	$36.50	$36.22	$36.40	$36.40	13,982
2022-07-25	$36.75	$36.91	$36.45	$36.62	$36.62	19,485
2022-07-22	$37.23	$37.33	$36.53	$36.97	$36.97	14,150
2022-07-21	$36.74	$37.25	$36.74	$37.15	$37.15	5,277
2022-07-20	$36.59	$37.17	$36.51	$36.88	$36.88	8,354
2022-07-19	$35.74	$36.76	$35.74	$36.61	$36.61	3,351
2022-07-18	$35.80	$36.19	$35.35	$35.52	$35.52	16,415
2022-07-15	$35.50	$35.84	$35.44	$35.71	$35.71	11,754
2022-07-14	$35.01	$35.35	$34.71	$35.27	$35.27	18,880
2022-07-13	$34.92	$35.76	$34.92	$35.55	$35.55	14,235
2022-07-12	$35.67	$35.99	$35.30	$35.41	$35.41	19,322
2022-07-11	$36.07	$36.22	$35.77	$35.78	$35.78	29,064
2022-07-08	$36.26	$36.51	$36.16	$36.39	$36.39	8,539
2022-07-07	$35.98	$36.49	$35.98	$36.38	$36.38	8,714
2022-07-06	$35.57	$36.01	$35.50	$36.01	$36.01	23,469
2022-07-05	$35.17	$35.76	$34.84	$35.66	$35.66	13,400
2022-07-01	$35.13	$35.80	$35.05	$35.59	$35.59	24,734
2022-06-30	$35.09	$35.66	$34.89	$35.36	$35.36	17,973
2022-06-29	$35.49	$35.68	$35.14	$35.50	$35.50	22,302
2022-06-28	$36.21	$36.44	$35.37	$35.54	$35.54	31,760
2022-06-27	$36.53	$36.53	$35.97	$36.08	$36.08	22,000
2022-06-24	$35.52	$36.37	$35.52	$36.28	$36.28	21,961
2022-06-23	$35.09	$35.48	$34.77	$35.12	$35.12	21,027
2022-06-22	$34.65	$35.03	$34.55	$34.91	$34.91	17,201
2022-06-21	$34.51	$35.11	$34.51	$34.96	$34.96	30,286
2022-06-17	$34.06	$34.33	$33.68	$34.14	$34.14	31,076
2022-06-16	$34.68	$34.68	$33.91	$33.95	$33.95	29,976
2022-06-15	$35.08	$35.65	$34.87	$35.31	$35.31	47,506
2022-06-14	$35.34	$35.36	$34.79	$34.88	$34.88	46,498
2022-06-13	$35.61	$35.90	$35.19	$35.19	$35.19	32,897
2022-06-10	$37.05	$37.05	$36.34	$36.60	$36.60	17,241
2022-06-09	$38.13	$38.40	$37.27	$37.58	$37.58	39,451
2022-06-08	$38.49	$38.74	$38.22	$38.24	$38.24	32,838
2022-06-07	$38.00	$38.69	$37.99	$38.63	$38.63	11,563
2022-06-06	$38.59	$38.79	$38.19	$38.23	$38.23	26,452
2022-06-03	$38.32	$38.53	$38.29	$38.29	$38.29	30,089
2022-06-02	$38.04	$39.01	$37.84	$38.79	$38.79	24,090
2022-06-01	$38.42	$38.76	$37.79	$38.05	$38.05	58,869
2022-05-31	$37.92	$38.49	$37.74	$38.12	$38.12	51,668
2022-05-27	$37.61	$38.30	$37.61	$38.18	$38.18	9,235
2022-05-26	$36.83	$37.66	$36.83	$37.49	$37.49	34,862
2022-05-25	$36.01	$36.71	$36.01	$36.67	$36.67	18,732
2022-05-24	$36.18	$36.40	$35.87	$36.24	$36.24	95,588
2022-05-23	$36.15	$36.87	$36.15	$36.68	$36.68	50,720
2022-05-20	$36.54	$36.61	$35.42	$36.15	$36.15	22,677
2022-05-19	$36.15	$36.53	$36.13	$36.25	$36.25	8,141
2022-05-18	$37.89	$37.89	$36.37	$36.38	$36.38	11,145
2022-05-17	$37.90	$38.16	$37.56	$37.95	$37.95	32,623
2022-05-16	$37.13	$37.72	$36.96	$37.23	$37.23	46,202
2022-05-13	$36.44	$37.30	$36.44	$37.13	$37.13	32,965
2022-05-12	$35.96	$36.52	$35.40	$36.20	$36.20	117,438
2022-05-11	$36.62	$37.51	$36.32	$36.33	$36.33	44,607
2022-05-10	$37.10	$37.39	$36.48	$36.81	$36.81	35,658
2022-05-09	$37.75	$37.96	$36.55	$36.75	$36.75	90,025
2022-05-06	$38.31	$38.65	$37.91	$38.33	$38.33	28,278
2022-05-05	$39.41	$39.41	$38.32	$38.47	$38.47	27,750
2022-05-04	$38.81	$39.77	$38.55	$39.77	$39.77	57,076
2022-05-03	$38.85	$39.19	$38.59	$38.87	$38.87	66,667
2022-05-02	$38.72	$38.88	$38.54	$38.73	$38.73	161,708
2022-04-29	$39.63	$39.75	$38.83	$38.83	$38.83	30,033
2022-04-28	$39.66	$40.27	$39.26	$39.98	$39.98	48,227
2022-04-27	$39.27	$39.55	$39.04	$39.25	$39.25	6,705
2022-04-26	$39.86	$39.86	$39.07	$39.07	$39.07	20,597
2022-04-25	$40.06	$40.23	$39.28	$40.19	$40.19	57,999
2022-04-22	$40.97	$40.97	$40.17	$40.27	$40.27	23,404
2022-04-21	$41.87	$42.47	$41.03	$41.03	$41.03	21,798
2022-04-20	$41.48	$41.91	$41.48	$41.61	$41.61	17,273
2022-04-19	$41.04	$41.84	$41.04	$41.59	$41.59	16,826
2022-04-18	$41.11	$41.48	$40.77	$41.01	$41.01	48,976
2022-04-14	$41.60	$41.74	$41.20	$41.20	$41.20	16,001
2022-04-13	$41.20	$41.75	$41.20	$41.60	$41.60	8,987
2022-04-12	$41.60	$42.00	$41.11	$41.29	$41.29	14,995
2022-04-11	$41.68	$41.83	$41.28	$41.36	$41.36	15,304
2022-04-08	$42.03	$42.21	$41.80	$41.93	$41.93	7,159
2022-04-07	$41.72	$42.19	$41.47	$42.03	$42.03	14,624
2022-04-06	$42.25	$42.45	$41.48	$41.79	$41.79	21,375
2022-04-05	$42.64	$42.86	$42.24	$42.26	$42.26	21,864
2022-04-04	$42.49	$42.91	$42.49	$42.67	$42.67	12,062
2022-04-01	$42.60	$42.60	$42.27	$42.49	$42.49	18,318
2022-03-31	$42.80	$42.88	$42.42	$42.47	$42.47	19,751
2022-03-30	$42.75	$42.92	$42.65	$42.76	$42.76	30,030
2022-03-29	$42.30	$42.82	$42.30	$42.79	$42.79	28,087
2022-03-28	$42.17	$42.32	$41.96	$42.27	$42.27	52,369
2022-03-25	$42.05	$42.24	$41.99	$42.15	$42.15	59,339
2022-03-24	$41.75	$42.05	$41.75	$41.92	$41.92	88,074
2022-03-23	$41.89	$41.99	$41.54	$41.84	$41.84	15,993
2022-03-22	$42.03	$42.23	$42.03	$42.07	$42.07	13,488
2022-03-21	$41.82	$41.92	$41.54	$41.83	$41.83	22,035
2022-03-18	$41.12	$41.90	$40.91	$41.90	$41.90	16,094
2022-03-17	$40.52	$41.33	$40.52	$41.25	$41.25	29,147
2022-03-16	$39.93	$40.84	$39.66	$40.59	$40.59	36,356
2022-03-15	$39.59	$40.00	$39.51	$39.85	$39.85	39,064
2022-03-14	$39.84	$40.11	$39.07	$39.40	$39.40	21,081
2022-03-11	$40.47	$40.50	$39.63	$39.75	$39.75	12,408
2022-03-10	$39.92	$40.18	$39.69	$40.05	$40.05	27,755
2022-03-09	$39.99	$40.42	$39.78	$40.35	$40.35	12,871
2022-03-08	$39.26	$40.03	$39.00	$39.02	$39.02	21,914
2022-03-07	$40.45	$40.45	$39.27	$39.30	$39.30	20,224
2022-03-04	$40.71	$40.89	$40.16	$40.73	$40.73	14,897
2022-03-03	$41.68	$41.91	$40.87	$41.05	$41.05	21,932
2022-03-02	$40.76	$41.64	$40.76	$41.41	$41.41	10,836
2022-03-01	$40.76	$41.07	$40.38	$40.63	$40.63	33,961
2022-02-28	$40.40	$40.92	$40.40	$40.79	$40.79	32,240
2022-02-25	$40.00	$40.81	$40.00	$40.81	$40.81	16,912
2022-02-24	$38.58	$39.91	$38.01	$39.88	$39.88	41,938
2022-02-23	$40.06	$40.21	$39.34	$39.34	$39.34	27,629
2022-02-22	$40.58	$40.69	$39.80	$39.86	$39.86	25,566
2022-02-18	$41.19	$41.19	$40.37	$40.79	$40.79	55,193
2022-02-17	$41.04	$41.15	$40.58	$40.77	$40.77	16,847
2022-02-16	$41.41	$41.62	$40.83	$41.45	$41.45	32,574
2022-02-15	$40.94	$41.28	$40.94	$41.26	$41.26	19,068
2022-02-14	$41.04	$41.04	$40.40	$40.64	$40.64	24,443
2022-02-11	$41.75	$41.87	$40.75	$41.14	$41.14	11,055
2022-02-10	$41.84	$42.29	$41.57	$41.64	$41.64	34,181
2022-02-09	$41.85	$42.27	$41.80	$42.27	$42.27	23,997
2022-02-08	$41.30	$41.47	$41.01	$41.38	$41.38	34,579
2022-02-07	$41.41	$41.55	$41.20	$41.35	$41.35	20,269
2022-02-04	$41.04	$41.61	$40.89	$41.40	$41.40	37,155
2022-02-03	$41.95	$42.15	$41.53	$41.57	$41.07	13,697
2022-02-02	$42.24	$42.59	$42.20	$42.50	$41.99	13,033
2022-02-01	$41.61	$41.94	$41.39	$41.91	$41.41	20,186
2022-01-31	$40.76	$41.73	$40.76	$41.51	$41.01	19,588
2022-01-28	$40.15	$40.96	$40.00	$40.96	$40.47	19,976
2022-01-27	$40.63	$41.26	$40.04	$40.14	$39.66	26,478
2022-01-26	$40.78	$41.37	$40.00	$40.20	$39.72	30,940
2022-01-25	$40.18	$40.88	$39.75	$40.25	$39.77	35,943
2022-01-24	$40.26	$40.78	$39.25	$40.66	$40.17	97,413
2022-01-21	$41.68	$41.72	$40.67	$40.67	$40.18	26,401
2022-01-20	$42.34	$42.71	$41.70	$41.71	$41.21	35,741
2022-01-19	$42.40	$42.76	$42.12	$42.14	$41.64	28,785
2022-01-18	$42.78	$42.78	$42.41	$42.50	$41.99	34,420
2022-01-14	$42.81	$43.29	$42.63	$43.27	$42.75	29,956
2022-01-13	$43.97	$44.00	$42.96	$43.07	$42.56	128,570
2022-01-12	$43.70	$43.91	$43.59	$43.88	$43.36	19,648
2022-01-11	$42.89	$43.58	$42.75	$43.48	$42.96	61,398
2022-01-10	$43.35	$43.35	$42.45	$43.07	$42.56	13,117
2022-01-07	$43.36	$43.64	$43.17	$43.38	$42.86	18,088
2022-01-06	$43.32	$43.71	$43.30	$43.30	$42.78	7,313
2022-01-05	$44.09	$44.15	$43.35	$43.52	$43.00	21,340
2022-01-04	$44.28	$44.47	$44.08	$44.31	$43.78	16,273
2022-01-03	$44.35	$45.53	$44.20	$44.37	$43.84	20,896
2021-12-31	$44.35	$44.54	$44.03	$44.20	$43.67	27,876
2021-12-30	$44.74	$44.87	$44.26	$44.48	$43.95	31,053
2021-12-29	$44.31	$44.57	$44.22	$44.51	$43.98	21,515
2021-12-28	$44.39	$44.63	$44.18	$44.18	$43.65	13,568
2021-12-27	$43.94	$44.42	$43.94	$44.37	$43.84	16,088
2021-12-23	$43.41	$43.94	$43.41	$43.85	$43.33	27,034
2021-12-22	$42.86	$43.31	$42.86	$43.24	$42.72	11,501
2021-12-21	$42.63	$42.92	$42.42	$42.92	$42.41	37,993
2021-12-20	$42.37	$42.50	$42.09	$42.11	$41.61	19,489
2021-12-17	$42.68	$43.10	$42.31	$42.74	$42.23	21,332
2021-12-16	$43.39	$43.60	$42.87	$42.93	$42.42	15,842
2021-12-15	$42.55	$43.23	$42.34	$43.11	$42.60	15,264
2021-12-14	$42.30	$42.67	$42.20	$42.47	$41.96	29,793
2021-12-13	$43.09	$43.16	$42.53	$42.70	$42.19	18,062
2021-12-10	$43.06	$43.23	$42.96	$43.04	$42.53	20,463
2021-12-09	$42.85	$43.06	$42.85	$42.90	$42.39	7,676
2021-12-08	$43.11	$43.11	$42.87	$43.01	$42.50	30,383
2021-12-07	$42.73	$42.94	$42.60	$42.83	$42.32	16,858
2021-12-06	$42.18	$42.30	$42.13	$42.20	$41.70	12,494
2021-12-03	$42.43	$42.43	$41.81	$41.88	$41.38	64,114
2021-12-02	$41.98	$42.46	$41.85	$42.41	$41.90	33,135
2021-12-01	$42.70	$43.14	$41.96	$41.97	$41.47	25,633
2021-11-30	$42.84	$42.96	$42.27	$42.27	$41.77	22,179
2021-11-29	$42.96	$43.16	$42.80	$42.98	$42.47	12,223
2021-11-26	$42.69	$43.09	$42.57	$42.58	$42.07	13,328
2021-11-24	$43.39	$43.44	$43.23	$43.43	$42.91	6,373
2021-11-23	$43.48	$43.50	$43.27	$43.50	$42.98	10,159
2021-11-22	$43.48	$43.89	$43.48	$43.52	$43.00	11,368
2021-11-19	$43.80	$43.80	$43.48	$43.56	$43.04	22,360
2021-11-18	$43.91	$43.91	$43.50	$43.86	$43.34	21,414
2021-11-17	$43.89	$43.99	$43.86	$43.88	$43.36	11,315
2021-11-16	$43.79	$44.10	$43.79	$43.94	$43.42	54,087
2021-11-15	$43.89	$44.07	$43.78	$43.81	$43.29	22,639
2021-11-12	$43.80	$43.91	$43.19	$43.80	$43.28	69,327
2021-11-11	$46.42	$46.57	$46.29	$46.50	$45.57	67,301
2021-11-10	$46.69	$46.69	$46.09	$46.41	$45.48	23,341
2021-11-09	$46.58	$46.64	$46.42	$46.55	$45.62	17,391
2021-11-08	$46.73	$46.75	$46.42	$46.55	$45.62	22,264
2021-11-05	$46.48	$46.64	$46.17	$46.41	$45.49	16,749
2021-11-04	$46.25	$46.57	$46.14	$46.28	$45.35	26,439
2021-11-03	$45.70	$46.03	$45.70	$46.03	$45.11	23,762
2021-11-02	$45.59	$45.78	$45.51	$45.78	$44.86	15,375
2021-11-01	$45.15	$45.58	$45.15	$45.55	$44.64	40,770
2021-10-29	$45.19	$45.42	$45.18	$45.36	$44.45	21,284
2021-10-28	$45.25	$45.43	$45.25	$45.43	$44.52	14,335
2021-10-27	$45.44	$45.47	$45.05	$45.17	$44.27	35,306
2021-10-26	$45.22	$45.40	$45.22	$45.34	$44.43	10,439
2021-10-25	$45.12	$45.17	$44.99	$45.15	$44.25	20,130
2021-10-22	$44.96	$45.21	$44.89	$44.99	$44.09	12,259
2021-10-21	$44.94	$45.10	$44.94	$45.00	$44.10	12,266
2021-10-20	$44.94	$45.14	$44.94	$45.08	$44.18	11,570
2021-10-19	$44.76	$44.95	$44.57	$44.86	$43.96	20,014
2021-10-18	$44.15	$44.65	$44.15	$44.62	$43.73	20,781
2021-10-15	$44.25	$44.55	$44.25	$44.42	$43.53	18,823
2021-10-14	$43.87	$44.20	$43.87	$44.18	$43.30	18,866
2021-10-13	$43.44	$43.55	$43.34	$43.50	$42.63	24,428
2021-10-12	$43.52	$43.52	$43.29	$43.35	$42.48	12,022
2021-10-11	$43.56	$43.84	$43.37	$43.40	$42.53	17,062
2021-10-08	$43.83	$43.83	$43.75	$43.75	$42.87	12,590
2021-10-07	$43.46	$43.95	$43.46	$43.66	$42.79	13,266
2021-10-06	$42.98	$43.17	$42.92	$43.14	$42.28	19,254
2021-10-05	$43.03	$43.42	$43.03	$43.35	$42.48	17,714
2021-10-04	$43.26	$43.26	$42.70	$42.73	$41.88	11,349
2021-10-01	$43.06	$43.52	$42.53	$43.52	$42.65	19,087
2021-09-30	$43.43	$43.43	$43.06	$43.06	$42.20	12,772
2021-09-29	$43.27	$43.72	$43.27	$43.48	$42.61	12,131
2021-09-28	$44.20	$44.20	$43.30	$43.37	$42.50	15,486
2021-09-27	$44.31	$44.39	$44.20	$44.20	$43.32	23,563
2021-09-24	$44.38	$44.60	$44.24	$44.40	$43.51	19,412
2021-09-23	$44.03	$44.66	$44.03	$44.42	$43.53	17,633
2021-09-22	$43.72	$44.11	$43.72	$43.98	$43.10	12,789
2021-09-21	$43.69	$43.93	$43.58	$43.58	$42.71	17,247
2021-09-20	$44.00	$44.00	$43.10	$43.45	$42.58	28,977
2021-09-17	$44.69	$44.69	$44.27	$44.32	$43.43	12,293
2021-09-16	$44.65	$44.80	$44.62	$44.80	$43.90	10,680
2021-09-15	$44.75	$44.82	$44.57	$44.80	$43.91	32,187
2021-09-14	$44.86	$44.96	$44.51	$44.53	$43.64	5,838
2021-09-13	$45.20	$45.20	$44.85	$44.86	$43.96	7,023
2021-09-10	$45.19	$45.29	$44.96	$44.97	$44.07	16,668
2021-09-09	$45.14	$45.28	$45.00	$45.00	$44.10	32,909
2021-09-08	$45.14	$45.15	$44.88	$45.10	$44.20	16,921
2021-09-07	$45.06	$45.28	$45.05	$45.10	$44.20	13,262
2021-09-03	$45.41	$45.41	$45.14	$45.20	$44.30	14,797
2021-09-02	$45.33	$45.33	$45.05	$45.21	$44.31	31,268
2021-09-01	$45.10	$45.20	$45.06	$45.16	$44.26	34,275
2021-08-31	$45.10	$45.10	$44.93	$45.01	$44.11	2,913
2021-08-30	$44.77	$45.02	$44.77	$44.95	$44.05	16,181
2021-08-27	$44.48	$44.76	$44.45	$44.76	$43.87	40,205
2021-08-26	$44.61	$44.61	$44.36	$44.36	$43.47	12,863
2021-08-25	$44.47	$44.69	$44.41	$44.55	$43.66	40,852
2021-08-24	$44.38	$44.46	$44.38	$44.40	$43.51	17,008
2021-08-23	$44.06	$44.35	$44.06	$44.27	$43.39	22,816
2021-08-20	$43.72	$43.99	$43.72	$43.82	$42.94	14,556
2021-08-19	$43.74	$43.76	$43.62	$43.65	$42.78	19,140
2021-08-18	$44.00	$44.25	$43.91	$43.91	$43.03	19,004
2021-08-17	$44.11	$44.33	$44.00	$44.00	$43.12	23,051
2021-08-16	$44.24	$44.24	$44.03	$44.23	$43.35	23,944
2021-08-13	$44.19	$44.25	$44.19	$44.25	$43.37	9,875
2021-08-12	$44.27	$44.29	$44.19	$44.21	$43.33	31,811
2021-08-11	$44.25	$44.36	$44.20	$44.36	$43.47	5,788
2021-08-10	$44.10	$44.16	$44.07	$44.09	$43.21	17,595
2021-08-09	$43.86	$44.07	$43.79	$44.01	$43.13	12,640
2021-08-06	$43.96	$44.03	$43.83	$43.85	$42.97	17,942
2021-08-05	$43.70	$43.90	$43.70	$43.85	$42.97	21,036
2021-08-04	$43.52	$43.75	$43.52	$43.74	$42.87	49,045
2021-08-03	$43.52	$43.64	$43.36	$43.60	$42.73	16,490
2021-08-02	$43.58	$43.65	$43.35	$43.35	$42.48	20,074
2021-07-30	$43.28	$43.44	$43.23	$43.41	$42.54	4,944
2021-07-29	$43.25	$43.63	$43.25	$43.63	$42.76	28,642
2021-07-28	$43.17	$43.30	$43.03	$43.12	$42.26	33,264
2021-07-27	$43.40	$43.40	$43.05	$43.08	$42.22	29,184
2021-07-26	$43.39	$43.50	$43.39	$43.42	$42.55	17,317
2021-07-23	$43.23	$43.47	$43.12	$43.40	$42.53	22,969
2021-07-22	$43.05	$43.22	$42.92	$43.11	$42.25	24,287
2021-07-21	$42.69	$42.96	$42.69	$42.90	$42.04	19,952
2021-07-20	$42.21	$42.78	$42.21	$42.62	$41.77	10,768
2021-07-19	$42.52	$42.52	$41.87	$42.21	$41.37	8,537
2021-07-16	$43.32	$43.32	$42.89	$42.89	$42.03	13,374
2021-07-15	$43.12	$43.30	$43.06	$43.19	$42.33	27,815
2021-07-14	$43.37	$43.62	$43.15	$43.15	$42.29	29,896
2021-07-13	$43.30	$43.50	$43.06	$43.06	$42.20	88,956
2021-07-12	$43.49	$43.76	$43.49	$43.66	$42.79	28,451
2021-07-09	$43.31	$43.59	$43.31	$43.43	$42.56	18,983
2021-07-08	$43.00	$43.35	$42.90	$43.18	$42.32	12,592
2021-07-07	$43.22	$43.52	$43.22	$43.52	$42.65	17,301
2021-07-06	$43.43	$43.43	$43.18	$43.25	$42.39	12,155
2021-07-02	$43.32	$43.54	$43.31	$43.39	$42.52	65,063
2021-07-01	$43.53	$43.56	$43.25	$43.30	$42.43	56,911
2021-06-30	$43.35	$43.59	$43.31	$43.42	$42.55	22,120
2021-06-29	$43.42	$43.75	$43.35	$43.35	$42.48	30,531
2021-06-28	$43.52	$43.64	$43.44	$43.48	$42.61	9,240
2021-06-25	$43.55	$43.61	$43.40	$43.61	$42.74	9,100
2021-06-24	$43.46	$43.58	$43.32	$43.50	$42.63	7,883
2021-06-23	$43.47	$43.49	$43.26	$43.26	$42.40	9,978
2021-06-22	$43.01	$43.36	$43.01	$43.36	$42.49	9,701
2021-06-21	$42.73	$43.00	$42.73	$42.96	$42.10	17,848
2021-06-18	$42.84	$42.88	$42.80	$42.82	$41.96	10,609
2021-06-17	$43.66	$43.78	$43.24	$43.31	$42.44	22,227
2021-06-16	$44.07	$44.07	$43.62	$43.69	$42.82	15,542
2021-06-15	$44.11	$44.25	$43.93	$43.96	$43.08	12,376
2021-06-14	$44.02	$44.10	$43.85	$44.09	$43.21	9,832
2021-06-11	$43.86	$44.09	$43.86	$44.08	$43.20	10,106
2021-06-10	$43.61	$44.05	$43.61	$44.05	$43.17	5,632
2021-06-09	$43.27	$43.57	$43.27	$43.57	$42.70	8,133
2021-06-08	$43.18	$43.27	$43.15	$43.20	$42.34	23,825
2021-06-07	$43.24	$43.24	$42.37	$43.12	$42.26	34,652
2021-06-04	$43.01	$43.24	$43.01	$43.24	$42.37	16,969
2021-06-03	$42.86	$43.11	$42.84	$42.91	$42.05	21,956
2021-06-02	$43.04	$43.14	$42.95	$42.98	$42.12	52,355
2021-06-01	$43.16	$43.16	$42.92	$42.94	$42.08	31,733
2021-05-28	$42.98	$42.98	$42.87	$42.87	$42.01	7,894
2021-05-27	$43.04	$43.04	$42.90	$42.93	$42.07	11,872
2021-05-26	$42.69	$42.99	$42.66	$42.97	$42.11	5,763
2021-05-25	$43.00	$43.00	$42.78	$42.79	$41.93	5,896
2021-05-24	$42.75	$43.00	$42.75	$43.00	$42.14	5,950
2021-05-21	$42.75	$42.81	$42.36	$42.77	$41.92	13,738
2021-05-20	$42.33	$42.77	$42.33	$42.75	$41.90	15,587
2021-05-19	$41.89	$42.10	$41.78	$42.08	$41.24	10,132
2021-05-18	$42.51	$42.56	$42.32	$42.32	$41.47	16,156
2021-05-17	$42.31	$42.47	$42.16	$42.42	$41.57	15,154
2021-05-14	$41.87	$42.40	$41.87	$42.23	$41.39	11,181
2021-05-13	$41.63	$42.02	$41.47	$41.50	$40.67	46,602
2021-05-12	$42.06	$42.06	$41.54	$41.57	$40.73	19,622
2021-05-11	$42.16	$42.32	$41.84	$42.26	$41.42	23,105
2021-05-10	$42.97	$43.03	$42.57	$42.69	$41.84	11,054
2021-05-07	$42.60	$42.96	$42.60	$42.87	$42.01	8,926
2021-05-06	$42.31	$42.48	$42.23	$42.45	$41.60	19,475
2021-05-05	$42.22	$42.38	$42.22	$42.26	$41.42	8,300
2021-05-04	$42.70	$42.73	$42.07	$42.17	$41.33	25,149
2021-05-03	$42.42	$42.68	$42.42	$42.65	$41.80	5,363
2021-04-30	$42.09	$42.45	$41.99	$42.41	$41.56	23,034
2021-04-29	$42.24	$42.65	$42.24	$42.39	$41.54	26,257
2021-04-28	$42.33	$42.46	$42.30	$42.37	$41.52	14,390
2021-04-27	$42.08	$42.41	$42.08	$42.31	$41.46	13,274
2021-04-26	$41.99	$42.20	$41.99	$42.18	$41.34	18,279
2021-04-23	$41.68	$42.08	$41.68	$42.01	$41.17	20,700
2021-04-22	$41.76	$42.00	$41.59	$41.64	$40.81	22,087
2021-04-21	$41.44	$41.89	$41.44	$41.89	$41.05	30,246
2021-04-20	$41.65	$41.85	$41.44	$41.46	$40.63	20,596
2021-04-19	$41.70	$41.80	$41.63	$41.64	$40.81	24,974
2021-04-16	$41.79	$42.15	$41.79	$41.87	$41.03	20,606
2021-04-15	$41.78	$41.96	$41.78	$41.87	$41.03	18,861
2021-04-14	$41.42	$41.68	$41.42	$41.56	$40.73	21,022
2021-04-13	$41.38	$41.67	$41.38	$41.56	$40.73	15,415
2021-04-12	$41.32	$41.49	$41.32	$41.39	$40.56	18,398
2021-04-09	$41.05	$41.35	$40.97	$41.35	$40.52	26,374
2021-04-08	$40.92	$41.04	$40.74	$40.97	$40.15	17,999
2021-04-07	$40.55	$40.82	$40.55	$40.72	$39.91	17,588
2021-04-06	$40.56	$40.79	$40.49	$40.56	$39.75	35,053
2021-04-05	$40.17	$40.62	$40.17	$40.57	$39.76	36,044
2021-04-01	$39.80	$40.17	$39.77	$40.09	$39.29	55,423
2021-03-31	$39.60	$39.91	$39.55	$39.84	$39.04	27,016
2021-03-30	$39.59	$39.66	$39.52	$39.66	$38.87	30,896
2021-03-29	$39.44	$39.72	$39.44	$39.64	$38.84	18,352
2021-03-26	$39.40	$39.56	$39.34	$39.56	$38.77	44,578
2021-03-25	$38.89	$39.23	$38.80	$39.15	$38.37	39,267
2021-03-24	$39.24	$39.42	$39.02	$39.02	$38.24	24,955
2021-03-23	$39.17	$39.33	$39.10	$39.10	$38.32	11,427
2021-03-22	$39.21	$39.43	$39.21	$39.38	$38.59	22,772
2021-03-19	$39.12	$39.30	$38.97	$39.17	$38.39	9,513
2021-03-18	$39.18	$39.50	$39.11	$39.15	$38.37	15,577
2021-03-17	$39.20	$39.42	$39.20	$39.37	$38.58	11,488
2021-03-16	$39.38	$39.59	$39.21	$39.21	$38.43	36,390
2021-03-15	$39.40	$39.42	$38.83	$39.27	$38.48	40,204
2021-03-12	$39.18	$39.43	$39.18	$39.34	$38.55	21,040
2021-03-11	$39.20	$39.48	$39.10	$39.29	$38.50	17,262
2021-03-10	$38.95	$39.08	$38.84	$38.92	$38.14	23,353
2021-03-09	$38.30	$38.83	$38.30	$38.71	$37.94	20,739
2021-03-08	$37.93	$38.41	$37.82	$38.03	$37.27	15,673
2021-03-05	$37.71	$37.86	$37.15	$37.81	$37.05	36,432
2021-03-04	$37.82	$38.02	$37.02	$37.41	$36.66	45,755
2021-03-03	$38.32	$38.45	$38.00	$38.01	$37.25	28,073
2021-03-02	$38.40	$38.65	$38.35	$38.44	$37.67	19,824
2021-03-01	$38.20	$38.56	$38.20	$38.35	$37.58	27,950
2021-02-26	$38.11	$38.21	$37.69	$37.84	$37.08	28,854
2021-02-25	$38.41	$38.58	$37.65	$37.88	$37.12	24,730
2021-02-24	$38.33	$38.63	$38.28	$38.46	$37.69	52,730
2021-02-23	$38.51	$38.67	$37.95	$38.56	$37.79	49,906
2021-02-22	$38.47	$38.72	$38.43	$38.63	$37.86	24,448
2021-02-19	$39.26	$39.26	$38.74	$38.79	$38.01	37,007
2021-02-18	$38.49	$38.83	$38.35	$38.83	$38.05	24,503
2021-02-17	$38.63	$38.98	$38.44	$38.74	$37.97	32,619
2021-02-16	$38.54	$38.80	$38.54	$38.71	$37.94	28,851
2021-02-12	$38.50	$38.66	$38.50	$38.66	$37.89	17,210
2021-02-11	$38.43	$38.69	$38.38	$38.51	$37.74	21,822
2021-02-10	$38.72	$38.80	$37.40	$38.54	$37.77	25,874
2021-02-09	$38.40	$38.63	$38.29	$38.46	$37.69	61,061
2021-02-08	$38.26	$38.42	$38.26	$38.41	$37.64	43,881
2021-02-05	$38.46	$38.46	$38.13	$38.15	$37.39	31,826
2021-02-04	$38.26	$38.45	$38.26	$38.39	$37.38	16,811
2021-02-03	$37.89	$38.24	$37.63	$38.05	$37.05	29,627
2021-02-02	$37.68	$38.00	$37.62	$37.91	$36.91	30,357
2021-02-01	$37.20	$37.56	$37.04	$37.47	$36.48	36,274
2021-01-29	$37.36	$37.55	$36.82	$36.98	$36.00	24,939
2021-01-28	$37.45	$37.82	$37.18	$37.72	$36.73	26,632
2021-01-27	$37.84	$37.84	$35.89	$37.38	$36.39	33,178
2021-01-26	$38.18	$38.31	$38.06	$38.14	$37.13	13,789
2021-01-25	$38.00	$38.12	$37.62	$38.01	$37.01	22,120
2021-01-22	$38.09	$38.14	$37.99	$38.02	$37.02	22,178
2021-01-21	$38.06	$38.37	$38.06	$38.21	$37.20	34,943
2021-01-20	$37.85	$38.17	$37.67	$38.16	$37.15	36,307
2021-01-19	$37.74	$37.85	$37.62	$37.77	$36.77	24,590
2021-01-15	$37.65	$37.72	$37.46	$37.60	$36.61	23,148
2021-01-14	$37.81	$38.00	$37.63	$37.86	$36.86	26,914
2021-01-13	$37.59	$37.94	$37.44	$37.73	$36.74	33,945
2021-01-12	$37.55	$37.76	$37.43	$37.54	$36.55	48,562
2021-01-11	$37.65	$38.06	$37.39	$37.59	$36.60	21,685
2021-01-08	$37.64	$38.04	$37.62	$37.99	$36.99	34,483
2021-01-07	$37.58	$37.89	$36.96	$37.79	$36.79	49,308
2021-01-06	$36.86	$37.69	$36.66	$37.34	$36.36	42,201
2021-01-05	$36.61	$36.98	$36.61	$36.93	$35.96	22,217
2021-01-04	$37.14	$37.37	$36.53	$36.81	$35.84	27,591
2020-12-31	$36.93	$37.19	$36.93	$37.19	$36.21	40,584
2020-12-30	$37.29	$37.44	$36.93	$37.15	$36.17	22,798
2020-12-29	$37.36	$37.37	$37.13	$37.22	$36.24	19,276
2020-12-28	$36.95	$37.30	$36.93	$37.11	$36.13	27,035
2020-12-24	$36.93	$36.93	$36.83	$36.90	$35.93	7,331
2020-12-23	$36.83	$36.96	$36.76	$36.83	$35.86	11,337
2020-12-22	$36.49	$36.80	$36.19	$36.67	$35.70	18,867
2020-12-21	$36.56	$36.79	$36.23	$36.52	$35.56	22,044
2020-12-18	$37.08	$37.08	$36.57	$36.76	$35.79	10,913
2020-12-17	$36.81	$37.10	$36.81	$37.02	$36.04	23,191
2020-12-16	$36.60	$36.74	$36.26	$36.68	$35.71	32,278
2020-12-15	$36.24	$36.91	$36.24	$36.26	$35.30	27,496
2020-12-14	$35.99	$36.49	$35.99	$36.16	$35.21	30,351
2020-12-11	$36.33	$36.55	$36.13	$36.18	$35.23	31,175
2020-12-10	$36.25	$36.58	$35.69	$36.52	$35.56	19,270
2020-12-09	$36.58	$36.76	$36.32	$36.37	$35.41	29,450
2020-12-08	$36.34	$36.64	$36.34	$36.60	$35.63	16,418
2020-12-07	$36.30	$36.48	$36.06	$36.31	$35.35	26,267
2020-12-04	$36.37	$36.55	$36.27	$36.49	$35.53	28,836
2020-12-03	$36.31	$36.49	$36.20	$36.42	$35.46	16,764
2020-12-02	$36.30	$36.45	$36.15	$36.30	$35.34	21,992
2020-12-01	$36.01	$36.57	$36.01	$36.41	$35.45	31,794
2020-11-30	$35.81	$35.99	$35.66	$35.82	$34.88	19,940
2020-11-27	$35.96	$36.00	$35.85	$35.97	$35.02	14,310
2020-11-25	$35.76	$35.84	$35.56	$35.76	$34.82	22,938
2020-11-24	$35.39	$35.96	$35.05	$35.78	$34.84	30,427
2020-11-23	$35.06	$35.29	$35.06	$35.24	$34.31	25,471
2020-11-20	$35.11	$35.28	$35.04	$35.04	$34.12	22,553
2020-11-19	$35.12	$35.24	$34.97	$35.17	$34.24	40,161
2020-11-18	$35.14	$35.48	$35.03	$35.18	$34.25	33,884
2020-11-17	$34.72	$35.20	$34.50	$35.14	$34.21	32,853
2020-11-16	$34.50	$34.99	$34.50	$34.88	$33.96	35,265
2020-11-13	$33.93	$34.39	$33.62	$34.28	$33.38	49,467
2020-11-12	$36.18	$36.63	$36.00	$36.22	$32.87	43,762
2020-11-11	$36.60	$36.66	$36.09	$36.23	$32.88	33,320
2020-11-10	$36.05	$36.43	$36.00	$36.30	$32.94	74,666
2020-11-09	$36.79	$37.53	$35.89	$36.17	$32.82	57,308
2020-11-06	$35.49	$35.49	$35.24	$35.24	$31.98	30,259
2020-11-05	$35.24	$35.50	$34.88	$35.26	$32.00	31,274
2020-11-04	$34.16	$35.00	$34.16	$34.57	$31.37	34,806
2020-11-03	$33.51	$33.92	$33.51	$33.61	$30.50	14,297
2020-11-02	$33.08	$33.49	$33.08	$33.14	$30.07	17,324
2020-10-30	$33.16	$33.16	$32.80	$32.89	$29.85	24,471
2020-10-29	$33.07	$33.51	$32.89	$33.40	$30.31	44,340
2020-10-28	$33.90	$33.90	$32.76	$33.02	$29.96	53,675
2020-10-27	$34.06	$34.22	$33.95	$34.17	$31.01	27,444
2020-10-26	$34.49	$34.51	$33.91	$34.16	$31.00	26,011
2020-10-23	$34.80	$34.87	$34.57	$34.73	$31.52	30,239
2020-10-22	$34.43	$34.95	$34.43	$34.76	$31.54	27,554
2020-10-21	$34.80	$34.80	$34.51	$34.51	$31.32	28,076
2020-10-20	$34.67	$34.98	$34.49	$34.81	$31.59	21,327
2020-10-19	$34.96	$35.07	$34.39	$34.50	$31.31	35,149
2020-10-16	$34.96	$35.21	$34.96	$35.02	$31.78	20,047
2020-10-15	$34.85	$34.97	$34.51	$34.84	$31.62	36,580
2020-10-14	$35.19	$35.42	$35.08	$35.21	$31.95	25,351
2020-10-13	$35.41	$35.46	$35.00	$35.22	$31.96	16,306
2020-10-12	$35.09	$35.80	$34.90	$35.31	$32.04	39,612
2020-10-09	$35.13	$35.21	$34.77	$35.09	$31.84	24,669
2020-10-08	$34.88	$35.02	$34.71	$34.86	$31.63	43,639
2020-10-07	$34.26	$34.74	$34.26	$34.74	$31.52	28,594
2020-10-06	$34.69	$34.69	$34.03	$34.03	$30.88	66,659
2020-10-05	$34.49	$34.69	$34.10	$34.69	$31.48	36,740
2020-10-02	$33.99	$34.31	$33.52	$34.24	$31.07	20,722
2020-10-01	$34.14	$34.43	$34.11	$34.36	$31.18	42,137
2020-09-30	$33.92	$34.16	$33.88	$33.95	$30.81	20,403
2020-09-29	$33.94	$33.94	$33.62	$33.74	$30.62	10,034
2020-09-28	$33.68	$34.01	$33.68	$33.86	$30.73	42,604
2020-09-25	$33.08	$33.42	$32.99	$33.39	$30.30	31,332
2020-09-24	$33.23	$33.46	$32.86	$33.23	$30.15	19,800
2020-09-23	$33.93	$34.04	$33.16	$33.19	$30.12	33,804
2020-09-22	$33.64	$34.02	$33.55	$33.87	$30.74	45,424
2020-09-21	$33.95	$33.95	$33.35	$33.75	$30.63	31,670
2020-09-18	$34.54	$34.54	$34.06	$34.27	$31.10	21,165
2020-09-17	$34.34	$34.61	$33.89	$34.46	$31.27	28,851
2020-09-16	$34.67	$35.00	$34.67	$34.75	$31.53	28,066
2020-09-15	$34.69	$34.92	$34.66	$34.68	$31.47	22,342
2020-09-14	$34.52	$34.66	$34.41	$34.51	$31.32	40,016
2020-09-11	$34.12	$34.24	$33.90	$34.04	$30.89	14,533
2020-09-10	$34.69	$34.78	$33.97	$34.00	$30.85	32,062
2020-09-09	$34.19	$34.69	$34.00	$34.45	$31.26	16,450
2020-09-08	$34.15	$34.15	$33.53	$33.70	$30.58	44,972
2020-09-04	$34.90	$35.17	$34.16	$34.78	$31.56	31,198
2020-09-03	$36.00	$36.00	$34.69	$34.77	$31.55	54,988
2020-09-02	$35.66	$36.13	$35.66	$36.05	$32.71	17,232
2020-09-01	$35.44	$35.60	$35.44	$35.46	$32.18	35,180
2020-08-31	$35.50	$35.56	$35.41	$35.46	$32.18	20,728
2020-08-28	$35.33	$35.55	$35.33	$35.48	$32.20	22,025
2020-08-27	$35.17	$35.52	$35.17	$35.33	$32.06	20,229
2020-08-26	$34.79	$35.17	$34.79	$35.05	$31.81	26,807
2020-08-25	$34.99	$34.99	$34.86	$34.92	$31.69	35,665
2020-08-24	$34.63	$34.96	$34.63	$34.89	$31.66	13,960
2020-08-21	$34.67	$34.67	$34.46	$34.51	$31.32	5,746
2020-08-20	$34.60	$34.72	$34.51	$34.72	$31.51	35,610
2020-08-19	$34.61	$34.84	$34.59	$34.62	$31.42	39,000
2020-08-18	$34.52	$34.76	$34.52	$34.71	$31.50	29,212
2020-08-17	$34.44	$34.59	$34.42	$34.58	$31.38	20,416
2020-08-14	$34.35	$34.44	$34.17	$34.26	$31.09	28,945
2020-08-13	$34.50	$34.53	$34.36	$34.36	$31.18	33,235
2020-08-12	$34.36	$34.64	$34.36	$34.54	$31.34	20,602
2020-08-11	$34.29	$34.57	$34.11	$34.24	$31.07	51,522
2020-08-10	$34.33	$34.42	$34.24	$34.34	$31.16	35,133
2020-08-07	$33.96	$34.35	$33.96	$34.15	$30.99	23,571
2020-08-06	$34.05	$34.09	$33.91	$34.08	$30.93	38,699
2020-08-05	$33.72	$34.12	$33.72	$34.00	$30.85	35,526
2020-08-04	$33.48	$33.72	$33.48	$33.72	$30.60	15,899
2020-08-03	$33.31	$33.60	$33.07	$33.52	$30.42	52,710
2020-07-31	$33.21	$33.23	$32.87	$33.20	$30.13	32,204
2020-07-30	$32.97	$33.23	$32.79	$33.23	$30.15	17,517
2020-07-29	$33.07	$33.38	$32.92	$33.33	$30.25	39,934
2020-07-28	$32.74	$33.08	$32.74	$32.91	$29.86	14,983
2020-07-27	$32.84	$33.11	$32.81	$33.08	$30.02	28,019
2020-07-24	$32.80	$32.97	$32.72	$32.79	$29.76	14,237
2020-07-23	$33.38	$33.38	$32.95	$32.95	$29.90	17,288
2020-07-22	$33.33	$33.33	$33.14	$33.30	$30.22	26,294
2020-07-21	$33.18	$33.40	$33.14	$33.35	$30.26	47,508
2020-07-20	$32.80	$33.18	$32.80	$33.17	$30.10	17,563
2020-07-17	$32.95	$32.96	$32.81	$32.92	$29.87	12,694
2020-07-16	$32.53	$32.90	$32.53	$32.90	$29.86	11,571
2020-07-15	$32.85	$32.98	$32.65	$32.73	$29.70	65,244
2020-07-14	$32.36	$32.53	$32.16	$32.49	$29.48	96,072
2020-07-13	$32.69	$33.03	$32.25	$32.25	$29.27	23,858
2020-07-10	$32.42	$32.64	$32.23	$32.62	$29.60	40,255
2020-07-09	$32.51	$32.52	$32.03	$32.24	$29.26	34,596
2020-07-08	$32.43	$32.51	$32.28	$32.43	$29.43	24,128
2020-07-07	$32.48	$32.59	$32.39	$32.39	$29.39	35,254
2020-07-06	$32.46	$32.62	$32.37	$32.49	$29.48	38,386
2020-07-02	$32.36	$32.58	$32.06	$32.06	$29.09	22,815
2020-07-01	$31.91	$32.20	$31.91	$32.02	$29.06	35,443
2020-06-30	$31.46	$31.83	$31.44	$31.82	$28.88	10,671
2020-06-29	$31.13	$31.45	$31.03	$31.40	$28.49	11,453
2020-06-26	$31.63	$31.63	$30.76	$31.09	$28.21	24,173
2020-06-25	$31.33	$31.79	$31.33	$31.71	$28.78	29,830
2020-06-24	$32.10	$32.10	$31.45	$31.56	$28.64	23,827
2020-06-23	$32.39	$32.42	$32.27	$32.40	$29.40	14,034
2020-06-22	$31.96	$32.16	$31.81	$32.16	$29.18	13,024
2020-06-19	$32.24	$32.49	$31.80	$32.04	$29.07	64,621
2020-06-18	$32.00	$32.19	$32.00	$32.14	$29.17	36,632
2020-06-17	$32.13	$32.38	$32.09	$32.14	$29.17	18,617
2020-06-16	$32.50	$32.80	$32.12	$32.18	$29.20	34,528
2020-06-15	$31.02	$31.85	$31.02	$31.70	$28.77	36,086
2020-06-12	$31.83	$32.43	$31.11	$31.65	$28.72	40,463
2020-06-11	$32.20	$32.20	$31.19	$31.23	$28.34	89,359
2020-06-10	$33.12	$33.22	$32.93	$32.99	$29.94	35,830
2020-06-09	$33.25	$33.36	$33.02	$33.21	$30.14	15,264
2020-06-08	$33.18	$33.57	$33.18	$33.37	$30.28	16,120
2020-06-05	$33.06	$33.40	$32.90	$33.06	$30.00	22,517
2020-06-04	$32.25	$32.56	$32.25	$32.44	$29.44	18,242
2020-06-03	$32.10	$32.50	$32.10	$32.41	$29.41	27,395
2020-06-02	$31.70	$31.88	$31.70	$31.87	$28.92	22,238
2020-06-01	$31.37	$31.68	$31.28	$31.65	$28.72	28,137
2020-05-29	$31.35	$31.47	$31.07	$31.41	$28.50	38,219
2020-05-28	$31.43	$31.78	$31.37	$31.37	$28.47	33,450
2020-05-27	$31.23	$31.48	$30.96	$31.37	$28.47	28,242
2020-05-26	$30.96	$31.33	$30.96	$30.98	$28.11	30,108
2020-05-22	$30.63	$30.63	$30.18	$30.51	$27.69	40,017
2020-05-21	$30.45	$30.71	$30.45	$30.59	$27.76	14,333
2020-05-20	$30.29	$30.64	$30.29	$30.54	$27.71	42,157
2020-05-19	$29.95	$30.21	$29.70	$29.89	$27.12	11,375
2020-05-18	$29.70	$30.14	$29.70	$30.12	$27.33	73,301
2020-05-15	$28.91	$29.09	$28.70	$29.06	$26.37	11,709
2020-05-14	$28.54	$29.06	$28.28	$29.05	$26.36	70,811
2020-05-13	$29.53	$29.68	$28.87	$28.91	$26.23	35,166
2020-05-12	$30.23	$30.26	$29.67	$29.67	$26.92	42,039
2020-05-11	$29.85	$30.28	$29.85	$30.09	$27.31	36,762
2020-05-08	$29.85	$30.19	$29.85	$30.11	$27.32	28,670
2020-05-07	$29.45	$29.86	$29.45	$29.69	$26.94	38,308
2020-05-06	$29.52	$29.70	$29.27	$29.27	$26.56	36,798
2020-05-05	$29.44	$29.68	$29.32	$29.34	$26.62	65,175
2020-05-04	$29.02	$29.19	$28.81	$29.19	$26.49	45,886
2020-05-01	$29.43	$29.43	$29.04	$29.18	$26.48	38,266
2020-04-30	$30.19	$30.19	$29.76	$30.00	$27.22	48,472
2020-04-29	$29.83	$30.62	$29.83	$30.43	$27.61	104,913
2020-04-28	$29.58	$29.81	$29.45	$29.49	$26.76	144,924
2020-04-27	$29.41	$29.48	$29.24	$29.47	$26.74	69,443
2020-04-24	$29.02	$29.24	$28.99	$29.16	$26.46	30,756
2020-04-23	$29.28	$29.42	$28.83	$28.88	$26.21	122,812
2020-04-22	$29.47	$29.47	$28.82	$29.09	$26.40	121,754
2020-04-21	$28.72	$29.02	$28.55	$28.88	$26.21	78,982
2020-04-20	$29.07	$29.75	$28.26	$29.43	$26.71	127,837
2020-04-17	$30.00	$30.16	$29.81	$30.07	$27.29	104,110
2020-04-16	$29.41	$29.43	$28.99	$29.41	$26.69	70,543
2020-04-15	$28.88	$29.42	$28.87	$29.28	$26.57	119,430
2020-04-14	$29.20	$29.85	$29.20	$29.85	$27.09	183,077
2020-04-13	$29.06	$29.11	$28.46	$28.80	$26.13	137,902
2020-04-09	$29.44	$29.90	$29.24	$29.39	$26.67	57,178
2020-04-08	$28.13	$29.04	$28.13	$28.98	$26.30	83,954
2020-04-07	$28.30	$28.72	$27.99	$28.06	$25.46	98,230
2020-04-06	$26.35	$27.67	$26.35	$27.51	$24.96	124,988
2020-04-03	$26.44	$26.66	$25.78	$25.98	$23.58	91,033
2020-04-02	$25.94	$26.64	$25.94	$26.55	$24.09	139,947
2020-04-01	$26.53	$26.93	$26.01	$26.12	$23.70	138,188
2020-03-31	$28.09	$28.38	$27.34	$27.43	$24.89	124,278
2020-03-30	$27.92	$28.16	$27.32	$28.08	$25.48	77,359
2020-03-27	$26.81	$28.22	$26.81	$27.76	$25.19	86,936
2020-03-26	$27.13	$28.54	$27.13	$28.41	$25.78	186,944
2020-03-25	$24.92	$27.35	$24.87	$26.95	$24.46	70,016
2020-03-24	$23.71	$25.00	$23.69	$24.92	$22.61	99,541
2020-03-23	$24.50	$24.50	$22.06	$22.71	$20.61	150,006
2020-03-20	$25.40	$25.62	$24.21	$24.75	$22.46	131,409
2020-03-19	$23.12	$25.43	$22.77	$25.29	$22.95	73,240
2020-03-18	$24.94	$25.00	$21.91	$23.59	$21.41	176,481
2020-03-17	$25.61	$26.68	$25.22	$26.37	$23.93	61,526
2020-03-16	$25.74	$26.75	$25.15	$25.38	$23.03	70,366
2020-03-13	$28.02	$28.66	$27.05	$28.40	$25.77	95,672
2020-03-12	$25.15	$28.78	$24.65	$27.14	$24.63	177,374
2020-03-11	$31.85	$31.85	$30.47	$30.79	$27.94	59,681
2020-03-10	$32.49	$32.69	$31.39	$32.40	$29.40	81,249
2020-03-09	$31.48	$32.48	$31.17	$31.90	$28.95	40,090
2020-03-06	$33.63	$34.29	$33.60	$34.25	$31.08	57,867
2020-03-05	$35.00	$35.04	$34.47	$34.63	$31.43	50,567
2020-03-04	$35.02	$35.75	$34.84	$35.64	$32.34	41,178
2020-03-03	$35.01	$35.73	$33.99	$34.54	$31.34	106,380
2020-03-02	$33.67	$35.00	$33.46	$34.97	$31.73	84,842
2020-02-28	$33.90	$34.13	$32.66	$33.57	$30.46	139,163
2020-02-27	$35.90	$36.04	$34.51	$34.90	$31.67	57,325
2020-02-26	$36.32	$36.89	$36.21	$36.43	$33.06	88,749
2020-02-25	$37.60	$37.70	$36.35	$36.38	$33.01	75,579
2020-02-24	$37.53	$37.66	$37.26	$37.61	$34.13	104,841
2020-02-21	$38.69	$38.69	$38.30	$38.52	$34.96	41,526
2020-02-20	$38.83	$38.84	$38.55	$38.77	$35.18	34,578
2020-02-19	$38.76	$38.96	$38.76	$38.79	$35.20	95,888
2020-02-18	$38.80	$38.84	$38.63	$38.72	$35.14	52,922
2020-02-14	$38.86	$38.99	$38.75	$38.84	$35.25	27,439
2020-02-13	$38.87	$38.96	$38.76	$38.91	$35.31	33,697
2020-02-12	$39.09	$39.09	$38.95	$39.01	$35.40	19,608
2020-02-11	$38.75	$39.00	$38.75	$38.83	$35.24	18,171
2020-02-10	$38.14	$38.72	$38.14	$38.68	$35.10	17,691
2020-02-07	$38.39	$38.60	$38.39	$38.41	$34.86	13,763
2020-02-06	$38.59	$38.59	$38.48	$38.52	$34.96	7,101
2020-02-05	$38.08	$38.56	$38.00	$38.44	$34.88	18,777
2020-02-04	$37.44	$38.01	$37.44	$37.94	$34.43	23,685
2020-02-03	$37.09	$37.50	$37.07	$37.35	$33.89	21,268
2020-01-31	$37.59	$37.59	$37.01	$37.14	$33.70	17,728
2020-01-30	$37.45	$37.58	$37.30	$37.58	$34.10	72,495
2020-01-29	$37.70	$37.75	$37.52	$37.61	$34.13	10,532
2020-01-28	$37.32	$37.63	$37.32	$37.58	$34.10	23,237
2020-01-27	$37.48	$37.49	$37.08	$37.19	$33.75	36,509
2020-01-24	$38.35	$38.49	$37.99	$38.01	$34.49	25,149
2020-01-23	$38.28	$38.35	$38.13	$38.34	$34.79	12,501
2020-01-22	$38.42	$38.54	$38.15	$38.19	$34.66	35,998
2020-01-21	$38.28	$38.46	$38.28	$38.33	$34.78	12,096
2020-01-17	$38.36	$38.47	$38.22	$38.40	$34.85	16,574
2020-01-16	$38.04	$38.30	$38.04	$38.26	$34.72	24,233
2020-01-15	$38.00	$38.25	$37.97	$38.04	$34.52	10,320
2020-01-14	$37.90	$38.25	$37.83	$37.94	$34.43	27,352
2020-01-13	$37.83	$37.94	$37.79	$37.87	$34.37	19,464
2020-01-10	$37.84	$37.95	$37.60	$37.71	$34.22	13,570
2020-01-09	$37.66	$37.88	$37.66	$37.83	$34.33	19,170
2020-01-08	$37.48	$37.79	$37.48	$37.62	$34.14	27,551
2020-01-07	$37.39	$37.59	$37.39	$37.46	$33.99	20,658
2020-01-06	$37.24	$37.56	$37.22	$37.54	$34.07	62,670
2020-01-03	$37.54	$37.67	$37.52	$37.54	$34.07	28,470
2020-01-02	$37.60	$37.82	$37.57	$37.80	$34.30	22,739
2019-12-31	$37.61	$37.82	$37.50	$37.74	$34.25	40,628
2019-12-30	$37.77	$38.22	$37.70	$38.22	$34.68	22,861
2019-12-27	$37.88	$37.92	$37.74	$37.78	$34.28	17,699
2019-12-26	$37.69	$37.81	$37.69	$37.79	$34.29	4,238
2019-12-24	$37.50	$37.66	$37.40	$37.66	$34.17	7,030
2019-12-23	$37.26	$37.50	$37.26	$37.48	$34.01	18,172
2019-12-20	$37.26	$37.40	$37.25	$37.36	$33.90	15,555
2019-12-19	$36.95	$37.24	$36.95	$37.12	$33.68	24,950
2019-12-18	$36.85	$37.04	$36.85	$37.03	$33.60	17,050
2019-12-17	$36.83	$36.92	$36.73	$36.82	$33.41	19,707
2019-12-16	$36.89	$36.95	$36.77	$36.80	$33.39	22,662
2019-12-13	$36.80	$36.88	$36.68	$36.75	$33.35	8,826
2019-12-12	$36.41	$36.85	$36.41	$36.73	$33.33	19,874
2019-12-11	$36.53	$36.53	$36.36	$36.38	$33.01	26,046
2019-12-10	$36.53	$36.54	$36.39	$36.41	$33.04	19,708
2019-12-09	$36.27	$36.72	$36.25	$36.56	$33.18	29,129
2019-12-06	$36.51	$36.62	$36.35	$36.38	$33.01	37,817
2019-12-05	$36.46	$36.47	$36.08	$36.42	$33.05	30,766
2019-12-04	$36.25	$36.50	$36.25	$36.41	$33.04	21,022
2019-12-03	$36.41	$36.41	$36.09	$36.10	$32.76	10,536
2019-12-02	$36.95	$36.95	$36.73	$36.76	$33.36	34,348
2019-11-29	$36.57	$36.88	$36.57	$36.86	$33.45	8,345
2019-11-27	$36.51	$36.64	$36.40	$36.64	$33.25	7,598
2019-11-26	$36.43	$36.43	$36.32	$36.39	$33.02	17,860
2019-11-25	$36.13	$36.46	$36.13	$36.39	$33.02	17,379
2019-11-22	$35.95	$36.16	$35.95	$36.12	$32.78	18,763
2019-11-21	$35.95	$36.14	$35.95	$35.97	$32.64	6,159
2019-11-20	$36.15	$36.16	$35.98	$36.06	$32.72	15,736
2019-11-19	$36.25	$36.35	$36.18	$36.22	$32.87	29,791
2019-11-18	$36.35	$36.35	$36.20	$36.27	$32.91	11,590
2019-11-15	$35.80	$36.12	$35.21	$36.10	$32.76	35,313
2019-11-14	$38.26	$38.43	$38.25	$38.35	$32.59	47,347
2019-11-13	$38.34	$38.38	$38.19	$38.30	$32.55	33,516
2019-11-12	$38.01	$38.30	$38.01	$38.22	$32.48	17,418
2019-11-11	$38.25	$38.35	$37.92	$38.04	$32.33	23,048
2019-11-08	$38.35	$38.41	$38.26	$38.30	$32.55	25,485
2019-11-07	$38.27	$38.59	$38.27	$38.41	$32.64	32,947
2019-11-06	$37.95	$38.25	$37.93	$38.23	$32.49	63,298
2019-11-05	$37.81	$37.99	$37.79	$37.85	$32.16	38,023
2019-11-04	$37.75	$37.87	$37.68	$37.73	$32.06	24,423
2019-11-01	$37.12	$37.60	$37.12	$37.55	$31.91	33,045
2019-10-31	$37.24	$37.27	$37.11	$37.22	$31.63	44,442
2019-10-30	$37.17	$37.21	$37.03	$37.20	$31.61	33,857
2019-10-29	$37.13	$37.37	$36.95	$37.00	$31.44	78,716
2019-10-28	$37.15	$37.24	$37.11	$37.19	$31.60	9,283
2019-10-25	$36.97	$37.15	$36.95	$37.09	$31.52	45,413
2019-10-24	$37.02	$37.09	$36.96	$37.01	$31.45	34,159
2019-10-23	$36.86	$37.00	$36.79	$36.97	$31.42	44,595
2019-10-22	$36.86	$37.00	$36.71	$36.75	$31.23	93,628
2019-10-21	$36.55	$36.72	$36.55	$36.68	$31.17	37,865
2019-10-18	$36.33	$36.53	$36.33	$36.41	$30.94	38,007
2019-10-17	$36.50	$36.55	$36.37	$36.42	$30.95	39,391
2019-10-16	$36.12	$36.40	$36.12	$36.25	$30.80	43,570
2019-10-15	$36.04	$36.49	$36.04	$36.25	$30.80	53,065
2019-10-14	$36.06	$36.16	$35.98	$35.99	$30.58	46,377
2019-10-11	$36.15	$36.50	$36.13	$36.19	$30.75	47,336
2019-10-10	$35.53	$36.00	$35.51	$35.83	$30.45	50,200
2019-10-09	$35.35	$35.70	$35.35	$35.60	$30.25	60,495
2019-10-08	$35.33	$35.44	$35.25	$35.31	$30.01	83,877
2019-10-07	$35.67	$35.79	$35.58	$35.63	$30.28	57,229
2019-10-04	$35.59	$35.78	$35.49	$35.71	$30.35	86,095
2019-10-03	$35.50	$35.59	$35.26	$35.56	$30.22	79,404
2019-10-02	$35.80	$35.84	$35.40	$35.52	$30.18	79,407
2019-10-01	$36.26	$36.54	$35.96	$36.00	$30.59	62,914
2019-09-30	$36.06	$36.42	$36.06	$36.35	$30.89	31,544
2019-09-27	$36.48	$36.48	$36.05	$36.14	$30.71	33,267
2019-09-26	$36.31	$36.48	$36.24	$36.40	$30.93	33,768
2019-09-25	$36.31	$36.49	$36.29	$36.38	$30.92	54,687
2019-09-24	$36.70	$36.76	$36.26	$36.32	$30.86	37,848
2019-09-23	$36.47	$36.67	$36.47	$36.59	$31.09	25,255
2019-09-20	$36.68	$36.81	$36.54	$36.63	$31.13	20,292
2019-09-19	$36.67	$37.00	$36.67	$36.77	$31.25	20,728
2019-09-18	$36.69	$36.76	$36.46	$36.65	$31.14	27,745
2019-09-17	$36.77	$36.83	$36.51	$36.73	$31.21	40,928
2019-09-16	$36.78	$36.79	$36.69	$36.72	$31.20	28,385
2019-09-13	$36.83	$36.98	$36.83	$36.91	$31.37	26,751
2019-09-12	$36.69	$36.97	$36.69	$36.81	$31.28	68,643
2019-09-11	$36.35	$36.62	$36.35	$36.59	$31.09	51,447
2019-09-10	$36.50	$36.50	$36.15	$36.44	$30.97	32,715
2019-09-09	$36.66	$36.79	$36.49	$36.49	$31.01	29,258
2019-09-06	$36.33	$36.64	$36.30	$36.47	$30.99	70,194
2019-09-05	$35.85	$36.40	$35.75	$36.26	$30.81	72,967
2019-09-04	$35.47	$35.81	$35.47	$35.76	$30.39	31,229
2019-09-03	$35.20	$35.33	$35.09	$35.32	$30.01	57,512
2019-08-30	$35.49	$35.64	$35.25	$35.34	$30.03	47,261
2019-08-29	$35.25	$35.38	$35.25	$35.31	$30.01	48,362
2019-08-28	$34.68	$35.10	$34.68	$34.95	$29.70	21,678
2019-08-27	$34.95	$35.13	$34.72	$34.76	$29.54	39,255
2019-08-26	$34.86	$35.06	$34.73	$34.88	$29.64	49,114
2019-08-23	$35.30	$35.52	$34.61	$34.76	$29.54	49,463
2019-08-22	$35.63	$35.66	$35.41	$35.44	$30.12	44,251
2019-08-21	$35.56	$35.59	$35.49	$35.53	$30.19	30,535
2019-08-20	$35.51	$35.51	$35.38	$35.40	$30.08	34,416
2019-08-19	$35.51	$35.57	$35.50	$35.53	$30.19	12,374
2019-08-16	$34.86	$35.19	$34.86	$35.19	$29.90	22,328
2019-08-15	$34.94	$34.94	$34.52	$34.73	$29.51	37,157
2019-08-14	$35.22	$35.28	$34.75	$34.86	$29.62	58,458
2019-08-13	$35.30	$35.93	$35.30	$35.70	$30.34	47,059
2019-08-12	$35.59	$35.59	$35.30	$35.43	$30.11	66,789
2019-08-09	$35.65	$35.85	$35.47	$35.72	$30.35	32,176
2019-08-08	$35.51	$35.86	$35.44	$35.77	$30.40	58,983
2019-08-07	$35.05	$35.27	$34.75	$35.22	$29.93	60,625
2019-08-06	$35.21	$35.42	$34.91	$35.36	$30.05	21,893
2019-08-05	$35.72	$35.72	$34.63	$34.95	$29.70	90,716
2019-08-02	$36.22	$36.22	$35.67	$35.92	$30.52	30,306
2019-08-01	$36.53	$36.97	$36.30	$36.30	$30.85	84,012
2019-07-31	$36.80	$36.91	$36.33	$36.58	$31.08	45,328
2019-07-30	$36.53	$36.83	$36.53	$36.76	$31.24	29,062
2019-07-29	$36.63	$36.82	$36.63	$36.70	$31.19	33,593
2019-07-26	$36.53	$36.72	$36.53	$36.62	$31.12	56,545
2019-07-25	$36.61	$36.73	$36.37	$36.44	$30.97	39,670
2019-07-24	$36.47	$36.71	$36.45	$36.68	$31.17	38,501
2019-07-23	$36.36	$36.60	$36.29	$36.57	$31.08	39,918
2019-07-22	$36.04	$36.39	$36.04	$36.38	$30.92	24,179
2019-07-19	$36.35	$36.44	$36.20	$36.20	$30.76	33,310
2019-07-18	$36.31	$36.33	$36.26	$36.31	$30.86	24,921
2019-07-17	$36.33	$36.60	$36.30	$36.38	$30.92	68,666
2019-07-16	$36.34	$36.56	$36.34	$36.40	$30.93	42,340
2019-07-15	$36.50	$36.57	$36.34	$36.40	$30.93	57,826
2019-07-12	$36.38	$36.49	$36.38	$36.43	$30.96	32,076
2019-07-11	$36.21	$36.42	$36.21	$36.33	$30.87	62,612
2019-07-10	$36.01	$36.25	$35.93	$36.20	$30.76	82,104
2019-07-09	$35.94	$35.99	$35.77	$35.88	$30.49	35,150
2019-07-08	$36.00	$36.03	$35.76	$35.86	$30.47	35,683
2019-07-05	$35.95	$36.10	$35.90	$36.08	$30.66	13,099
2019-07-03	$35.96	$36.11	$35.90	$36.11	$30.69	17,100
2019-07-02	$35.84	$35.91	$35.66	$35.89	$30.50	40,303
2019-07-01	$35.86	$35.86	$35.70	$35.84	$30.46	17,229
2019-06-28	$35.16	$35.53	$35.16	$35.49	$30.16	30,156
2019-06-27	$35.13	$35.33	$35.07	$35.23	$29.94	63,506
2019-06-26	$35.26	$35.36	$35.00	$35.16	$29.88	34,895
2019-06-25	$35.55	$35.63	$35.08	$35.08	$29.81	42,248
2019-06-24	$35.43	$35.57	$35.38	$35.40	$30.08	20,898
2019-06-21	$35.46	$35.66	$35.42	$35.44	$30.12	25,191
2019-06-20	$35.48	$35.52	$35.32	$35.51	$30.18	46,947
2019-06-19	$35.11	$35.29	$35.01	$35.18	$29.90	31,464
2019-06-18	$34.99	$35.17	$34.98	$35.06	$29.79	39,382
2019-06-17	$34.75	$34.90	$34.69	$34.79	$29.56	24,802
2019-06-14	$34.79	$34.89	$34.74	$34.87	$29.63	21,360
2019-06-13	$34.81	$34.83	$34.66	$34.69	$29.48	23,535
2019-06-12	$34.71	$34.81	$34.62	$34.65	$29.44	18,524
2019-06-11	$34.94	$34.94	$34.73	$34.75	$29.53	26,016
2019-06-10	$34.62	$34.97	$34.62	$34.70	$29.49	22,183
2019-06-07	$34.17	$34.59	$34.17	$34.48	$29.30	47,525
2019-06-06	$34.04	$34.15	$33.96	$34.04	$28.93	24,821
2019-06-05	$33.81	$34.10	$33.77	$34.01	$28.90	34,023
2019-06-04	$33.52	$33.85	$33.51	$33.85	$28.77	29,392
2019-06-03	$33.41	$33.43	$33.16	$33.22	$28.23	53,107
2019-05-31	$33.16	$33.35	$33.16	$33.29	$28.29	26,989
2019-05-30	$33.52	$33.69	$33.37	$33.46	$28.43	14,383
2019-05-29	$33.64	$33.64	$33.25	$33.40	$28.38	60,165
2019-05-28	$34.01	$34.16	$33.81	$33.82	$28.74	37,147
2019-05-24	$34.21	$34.21	$34.00	$34.07	$28.95	44,794
2019-05-23	$34.12	$34.12	$33.89	$33.94	$28.84	61,206
2019-05-22	$34.34	$34.51	$34.34	$34.38	$29.22	31,731
2019-05-21	$34.45	$34.53	$34.35	$34.43	$29.26	48,401
2019-05-20	$34.50	$34.53	$34.32	$34.33	$29.17	24,824
2019-05-17	$34.63	$34.88	$34.63	$34.74	$29.52	24,115
2019-05-16	$34.65	$35.03	$34.65	$34.85	$29.61	22,156
2019-05-15	$34.14	$34.64	$34.14	$34.56	$29.37	26,581
2019-05-14	$34.21	$34.46	$34.12	$34.32	$29.16	25,484
2019-05-13	$34.30	$34.30	$33.92	$34.10	$28.98	46,848
2019-05-10	$34.57	$34.82	$34.38	$34.81	$29.58	11,832
2019-05-09	$34.60	$34.72	$34.39	$34.65	$29.44	23,002
2019-05-08	$34.72	$34.97	$34.72	$34.81	$29.58	21,339
2019-05-07	$34.98	$35.19	$34.54	$34.70	$29.49	55,571
2019-05-06	$34.82	$35.38	$34.72	$35.34	$30.03	38,373
2019-05-03	$34.93	$35.26	$34.93	$35.24	$29.95	25,329
2019-05-02	$34.98	$35.00	$34.77	$34.80	$29.57	21,297
2019-05-01	$35.18	$35.44	$35.06	$35.06	$29.79	42,305
2019-04-30	$35.17	$35.25	$34.94	$35.25	$29.95	30,392
2019-04-29	$35.00	$35.18	$34.96	$35.14	$29.86	30,999
2019-04-26	$34.83	$34.99	$34.77	$34.93	$29.68	44,840
2019-04-25	$34.76	$34.94	$34.71	$34.81	$29.58	30,691
2019-04-24	$34.85	$34.98	$34.81	$34.84	$29.61	49,138
2019-04-23	$34.57	$34.85	$34.57	$34.83	$29.60	53,669
2019-04-22	$34.53	$34.67	$34.41	$34.67	$29.46	50,750
2019-04-18	$34.62	$34.66	$34.60	$34.63	$29.43	40,408
2019-04-17	$34.64	$34.71	$34.54	$34.55	$29.36	54,765
2019-04-16	$34.50	$34.50	$34.43	$34.48	$29.30	34,649
2019-04-15	$34.35	$34.38	$34.26	$34.36	$29.20	52,384
2019-04-12	$34.09	$34.32	$34.09	$34.18	$29.05	43,844
2019-04-11	$34.02	$34.25	$33.95	$34.15	$29.02	34,530
2019-04-10	$33.87	$34.02	$33.84	$33.96	$28.86	69,320
2019-04-09	$33.89	$33.91	$33.84	$33.84	$28.76	32,110
2019-04-08	$33.73	$34.06	$33.73	$33.95	$28.85	56,387
2019-04-05	$33.80	$33.98	$33.80	$33.85	$28.77	48,536
2019-04-04	$33.55	$33.80	$33.55	$33.73	$28.66	44,610
2019-04-03	$33.65	$33.80	$33.63	$33.63	$28.58	37,284
2019-04-02	$33.54	$33.69	$33.54	$33.59	$28.54	44,860
2019-04-01	$33.41	$33.63	$33.41	$33.60	$28.55	52,614
2019-03-29	$33.30	$33.37	$33.24	$33.31	$28.31	38,474
2019-03-28	$33.10	$33.23	$32.98	$33.16	$28.18	42,398
2019-03-27	$33.22	$33.23	$32.86	$33.03	$28.07	34,924
2019-03-26	$33.23	$33.25	$33.07	$33.14	$28.16	33,313
2019-03-25	$32.97	$33.04	$32.78	$32.99	$28.03	31,910
2019-03-22	$33.46	$33.55	$32.83	$33.05	$28.09	69,421
2019-03-21	$33.24	$33.76	$33.24	$33.61	$28.56	48,498
2019-03-20	$33.52	$33.52	$33.24	$33.36	$28.35	28,251
2019-03-19	$33.57	$33.71	$33.43	$33.50	$28.47	50,708
2019-03-18	$33.31	$33.48	$33.30	$33.43	$28.41	22,522
2019-03-15	$33.13	$33.31	$33.13	$33.29	$28.29	36,248
2019-03-14	$32.95	$33.12	$32.95	$33.05	$28.09	32,848
2019-03-13	$32.86	$33.05	$32.86	$33.03	$28.07	39,289
2019-03-12	$32.50	$32.78	$32.48	$32.77	$27.85	40,971
2019-03-11	$32.09	$32.50	$32.09	$32.47	$27.59	29,058
2019-03-08	$32.07	$32.12	$31.89	$32.03	$27.22	39,898
2019-03-07	$32.68	$32.68	$32.27	$32.32	$27.46	29,479
2019-03-06	$32.80	$32.80	$32.59	$32.61	$27.71	35,486
2019-03-05	$32.88	$32.88	$32.73	$32.75	$27.83	20,637
2019-03-04	$32.95	$33.00	$32.60	$32.75	$27.83	34,219
2019-03-01	$32.94	$32.94	$32.75	$32.83	$27.90	29,829
2019-02-28	$32.79	$32.79	$32.67	$32.71	$27.80	23,464
2019-02-27	$32.68	$32.82	$32.61	$32.78	$27.86	32,107
2019-02-26	$32.70	$32.86	$32.70	$32.76	$27.84	23,540
2019-02-25	$32.72	$32.88	$32.72	$32.78	$27.86	20,315
2019-02-22	$32.43	$32.70	$32.43	$32.54	$27.65	26,568
2019-02-21	$32.53	$32.53	$32.29	$32.43	$27.56	25,435
2019-02-20	$32.46	$32.60	$32.46	$32.54	$27.65	19,903
2019-02-19	$32.09	$32.56	$32.09	$32.46	$27.58	20,847
2019-02-15	$32.06	$32.26	$32.06	$32.22	$27.38	17,424
2019-02-14	$31.89	$32.09	$31.87	$31.90	$27.11	16,439
2019-02-13	$31.90	$32.03	$31.86	$31.90	$27.11	55,387
2019-02-12	$31.74	$31.89	$31.74	$31.82	$27.04	34,835
2019-02-11	$31.60	$31.63	$31.52	$31.56	$26.82	29,092
2019-02-08	$31.42	$31.54	$31.33	$31.50	$26.77	29,540
2019-02-07	$31.78	$31.78	$31.46	$31.60	$26.85	35,882
2019-02-06	$31.84	$31.98	$31.80	$31.93	$27.13	36,585
2019-02-05	$31.61	$31.87	$31.61	$31.77	$27.00	25,313
2019-02-04	$31.50	$31.69	$31.50	$31.60	$26.85	30,402
2019-02-01	$31.26	$31.48	$31.26	$31.37	$26.66	45,516
2019-01-31	$30.99	$31.32	$30.99	$31.17	$26.49	61,987
2019-01-30	$30.73	$31.00	$30.49	$30.93	$26.28	52,585
2019-01-29	$30.57	$30.57	$30.40	$30.52	$25.94	36,619
2019-01-28	$30.25	$30.49	$30.16	$30.45	$25.88	47,065
2019-01-25	$30.46	$30.71	$30.46	$30.61	$26.01	31,963
2019-01-24	$30.45	$30.48	$30.29	$30.37	$25.81	37,439
2019-01-23	$30.42	$30.46	$30.14	$30.36	$25.80	44,696
2019-01-22	$30.44	$30.47	$30.23	$30.32	$25.77	53,377
2019-01-18	$30.43	$30.72	$30.32	$30.63	$26.03	78,123
2019-01-17	$29.96	$30.26	$29.96	$30.18	$25.65	46,867
2019-01-16	$30.12	$30.17	$30.01	$30.07	$25.55	44,721
2019-01-15	$29.67	$30.06	$29.67	$30.02	$25.51	38,483
2019-01-14	$29.48	$29.72	$29.35	$29.65	$25.20	41,125
2019-01-11	$29.71	$29.89	$29.60	$29.81	$25.33	21,384
2019-01-10	$29.62	$29.92	$29.46	$29.83	$25.35	79,009
2019-01-09	$29.66	$29.97	$29.66	$29.79	$25.31	81,412
2019-01-08	$29.62	$29.82	$29.25	$29.64	$25.19	84,750
2019-01-07	$28.97	$29.52	$28.91	$29.39	$24.98	83,361
2019-01-04	$28.46	$28.92	$28.41	$28.86	$24.52	106,282
2019-01-03	$28.69	$28.69	$28.25	$28.28	$24.03	54,769
2019-01-02	$28.35	$28.89	$27.97	$28.79	$24.47	63,246
2018-12-31	$28.34	$28.73	$28.24	$28.44	$24.17	140,398
2018-12-28	$27.85	$28.50	$27.76	$28.09	$23.87	152,075
2018-12-27	$27.56	$28.02	$27.17	$27.91	$23.72	101,774
2018-12-26	$27.14	$27.99	$27.11	$27.99	$23.79	132,162
2018-12-24	$27.25	$27.47	$27.00	$27.09	$23.02	115,652
2018-12-21	$28.08	$28.24	$27.35	$27.62	$23.47	77,203
2018-12-20	$29.00	$29.00	$28.16	$28.21	$23.97	111,416
2018-12-19	$29.13	$29.39	$28.99	$29.15	$24.77	129,252
2018-12-18	$29.38	$29.38	$29.00	$29.13	$24.75	52,449
2018-12-17	$29.90	$29.90	$29.06	$29.17	$24.79	76,709
2018-12-14	$30.38	$30.43	$29.88	$29.90	$25.41	46,261
2018-12-13	$30.73	$30.85	$30.52	$30.67	$26.06	63,633
2018-12-12	$30.87	$31.04	$30.66	$30.66	$26.05	98,766
2018-12-11	$31.05	$31.12	$30.44	$30.54	$25.95	102,642
2018-12-10	$30.84	$30.84	$30.43	$30.75	$26.13	95,942
2018-12-07	$31.58	$31.64	$30.80	$30.86	$26.22	102,322
2018-12-06	$31.62	$31.62	$30.81	$31.50	$26.77	80,678
2018-12-04	$32.40	$32.47	$31.69	$31.72	$26.96	134,534
2018-12-03	$32.93	$32.93	$32.56	$32.66	$27.75	26,826
2018-11-30	$31.89	$32.46	$31.87	$32.40	$27.53	52,848
2018-11-29	$31.70	$32.15	$31.56	$32.03	$27.22	73,002
2018-11-28	$31.15	$31.91	$31.15	$31.89	$27.10	53,249
2018-11-27	$31.03	$31.18	$31.02	$31.09	$26.42	62,716
2018-11-26	$30.96	$31.29	$30.94	$31.20	$26.51	35,200
2018-11-23	$30.57	$30.73	$30.57	$30.70	$26.09	11,156
2018-11-21	$30.55	$31.04	$30.55	$30.68	$26.07	73,476
2018-11-20	$30.93	$31.00	$30.75	$30.75	$26.13	53,248
2018-11-19	$31.85	$31.85	$31.39	$31.41	$26.69	48,915
2018-11-16	$31.78	$32.04	$31.45	$31.89	$27.10	72,538
2018-11-15	$33.75	$34.25	$33.54	$34.18	$27.13	191,097
2018-11-14	$34.60	$34.60	$33.72	$33.92	$26.92	57,248
2018-11-13	$34.48	$34.79	$34.29	$34.37	$27.28	60,429
2018-11-12	$34.95	$34.99	$34.43	$34.43	$27.33	56,234
2018-11-09	$35.19	$35.19	$34.90	$35.06	$27.83	32,891
2018-11-08	$35.44	$35.66	$35.22	$35.52	$28.19	63,375
2018-11-07	$34.86	$35.47	$34.86	$35.38	$28.08	17,135
2018-11-06	$34.46	$34.67	$34.44	$34.67	$27.52	33,971
2018-11-05	$34.33	$34.49	$34.26	$34.39	$27.30	20,501
2018-11-02	$34.44	$34.50	$33.90	$34.19	$27.14	67,433
2018-11-01	$34.06	$34.32	$34.01	$34.32	$27.24	46,336
2018-10-31	$33.81	$34.07	$33.70	$33.91	$26.92	130,982
2018-10-30	$33.12	$33.47	$33.05	$33.47	$26.57	71,453
2018-10-29	$33.77	$33.80	$32.85	$33.06	$26.24	58,113
2018-10-26	$33.38	$33.43	$32.80	$33.29	$26.42	36,344
2018-10-25	$33.41	$33.89	$33.31	$33.75	$26.79	32,475
2018-10-24	$34.41	$34.41	$33.28	$33.34	$26.46	47,493
2018-10-23	$34.26	$34.59	$34.01	$34.50	$27.39	39,212
2018-10-22	$35.00	$35.00	$34.76	$34.78	$27.61	20,305
2018-10-19	$34.99	$35.14	$34.94	$34.94	$27.73	29,002
2018-10-18	$35.22	$35.38	$34.78	$34.88	$27.69	13,558
2018-10-17	$35.49	$35.49	$35.13	$35.34	$28.05	21,686
2018-10-16	$34.80	$35.43	$34.80	$35.42	$28.12	13,220
2018-10-15	$34.80	$34.93	$34.49	$34.58	$27.45	69,032
2018-10-12	$34.80	$34.80	$34.30	$34.75	$27.58	48,382
2018-10-11	$34.94	$34.98	$34.19	$34.24	$27.18	46,619
2018-10-10	$36.25	$36.31	$35.12	$35.12	$27.88	45,045
2018-10-09	$36.07	$36.23	$36.07	$36.07	$28.63	43,387
2018-10-08	$36.21	$36.21	$36.03	$36.15	$28.69	95,928
2018-10-05	$36.51	$36.55	$36.18	$36.27	$28.79	37,071
2018-10-04	$36.90	$36.95	$36.49	$36.61	$29.06	33,306
2018-10-03	$37.05	$37.05	$36.87	$36.90	$29.29	99,478
2018-10-02	$37.07	$37.12	$36.91	$36.93	$29.31	49,641
2018-10-01	$37.19	$37.20	$37.10	$37.10	$29.45	64,513
2018-09-28	$37.14	$37.14	$36.94	$36.97	$29.35	44,962
2018-09-27	$37.21	$37.21	$37.08	$37.08	$29.43	28,243
2018-09-26	$37.15	$37.20	$37.02	$37.06	$29.42	26,481
2018-09-25	$37.17	$37.21	$37.06	$37.08	$29.43	40,506
2018-09-24	$37.19	$37.19	$37.05	$37.13	$29.47	74,634
2018-09-21	$37.01	$37.33	$37.01	$37.26	$29.58	56,721
2018-09-20	$36.71	$37.11	$36.71	$37.09	$29.44	45,888
2018-09-19	$36.71	$36.75	$36.60	$36.64	$29.08	85,089
2018-09-18	$36.39	$36.73	$36.39	$36.67	$29.11	80,600
2018-09-17	$36.54	$36.54	$36.40	$36.40	$28.89	46,427
2018-09-14	$36.62	$36.63	$36.48	$36.52	$28.99	21,081
2018-09-13	$36.61	$36.61	$36.51	$36.51	$28.98	29,657
2018-09-12	$36.45	$36.50	$36.42	$36.49	$28.96	27,643
2018-09-11	$36.37	$36.50	$36.24	$36.48	$28.96	36,497
2018-09-10	$36.44	$36.47	$36.37	$36.42	$28.91	19,800
2018-09-07	$36.59	$36.59	$36.26	$36.33	$28.84	40,058
2018-09-06	$36.64	$36.96	$36.49	$36.49	$28.96	72,749
2018-09-05	$36.81	$36.81	$36.57	$36.73	$29.16	24,226
2018-09-04	$36.80	$36.88	$36.76	$36.81	$29.22	39,369
2018-08-31	$36.86	$36.96	$36.86	$36.90	$29.29	20,224
2018-08-30	$36.97	$37.02	$36.87	$36.90	$29.29	32,321
2018-08-29	$36.75	$37.02	$36.75	$37.00	$29.37	26,821
2018-08-28	$36.96	$36.96	$36.77	$36.83	$29.23	37,422
2018-08-27	$36.71	$36.81	$36.65	$36.79	$29.20	47,610
2018-08-24	$36.46	$36.54	$36.45	$36.51	$28.98	48,794
2018-08-23	$36.34	$36.48	$36.34	$36.37	$28.87	10,775
2018-08-22	$36.41	$36.49	$36.40	$36.42	$28.91	11,596
2018-08-21	$36.23	$36.50	$36.23	$36.34	$28.85	52,235
2018-08-20	$36.02	$36.26	$36.02	$36.11	$28.66	54,873
2018-08-17	$36.10	$36.12	$35.99	$36.08	$28.64	96,484
2018-08-16	$35.97	$36.11	$35.95	$36.06	$28.62	23,544
2018-08-15	$36.30	$36.30	$35.79	$35.88	$28.48	49,949
2018-08-14	$36.04	$36.17	$36.03	$36.15	$28.69	28,866
2018-08-13	$36.31	$36.31	$36.00	$36.04	$28.61	36,182
2018-08-10	$36.00	$36.10	$36.00	$36.06	$28.62	24,817
2018-08-09	$36.16	$36.20	$36.09	$36.19	$28.73	69,943
2018-08-08	$36.00	$36.19	$35.99	$36.05	$28.62	21,870
2018-08-07	$35.99	$36.24	$35.99	$36.05	$28.62	64,528
2018-08-06	$35.74	$35.91	$35.74	$35.87	$28.47	36,110
2018-08-03	$35.80	$35.82	$35.75	$35.78	$28.40	26,996
2018-08-02	$35.58	$35.75	$35.53	$35.75	$28.38	45,930
2018-08-01	$35.75	$35.78	$35.75	$35.75	$28.38	43,699
2018-07-31	$35.86	$35.86	$35.71	$35.76	$28.39	22,433
2018-07-30	$35.71	$35.75	$35.55	$35.55	$28.22	41,804
2018-07-27	$35.80	$35.88	$35.64	$35.72	$28.35	27,923
2018-07-26	$35.67	$35.76	$35.57	$35.73	$28.36	71,122
2018-07-25	$35.46	$35.63	$35.46	$35.63	$28.28	43,973
2018-07-24	$35.51	$35.66	$35.46	$35.50	$28.18	51,167
2018-07-23	$35.34	$35.39	$35.09	$35.37	$28.08	20,805
2018-07-20	$35.35	$35.43	$35.35	$35.40	$28.10	35,150
2018-07-19	$35.27	$35.40	$35.27	$35.38	$28.08	40,336
2018-07-18	$35.23	$35.36	$35.20	$35.35	$28.06	52,603
2018-07-17	$34.98	$35.19	$34.98	$35.19	$27.93	89,904
2018-07-16	$35.25	$35.27	$35.12	$35.16	$27.91	37,012
2018-07-13	$35.19	$35.31	$35.13	$35.25	$27.98	22,116
2018-07-12	$35.04	$35.11	$34.97	$35.11	$27.87	50,671
2018-07-11	$35.00	$35.09	$34.92	$34.93	$27.73	20,262
2018-07-10	$34.97	$35.10	$34.73	$35.09	$27.85	79,202
2018-07-09	$34.89	$34.91	$34.81	$34.87	$27.68	39,839
2018-07-06	$34.42	$34.72	$34.42	$34.60	$27.46	46,979
2018-07-05	$34.49	$34.49	$34.31	$34.37	$27.28	57,530
2018-07-03	$34.46	$34.46	$34.32	$34.32	$27.24	27,862
2018-07-02	$34.05	$34.29	$34.05	$34.26	$27.19	82,674
2018-06-29	$34.32	$34.49	$34.29	$34.32	$27.24	101,042
2018-06-28	$34.11	$34.22	$34.11	$34.21	$27.16	56,322
2018-06-27	$34.55	$34.72	$34.16	$34.20	$27.15	48,542
2018-06-26	$34.62	$34.63	$34.54	$34.54	$27.42	21,331
2018-06-25	$35.05	$35.05	$34.32	$34.56	$27.43	66,062
2018-06-22	$35.26	$35.26	$35.01	$35.06	$27.83	20,773
2018-06-21	$35.05	$35.05	$34.81	$34.98	$27.77	27,302
2018-06-20	$35.18	$35.18	$35.03	$35.05	$27.82	27,207
2018-06-19	$34.92	$35.05	$34.78	$35.05	$27.82	21,559
2018-06-18	$35.03	$35.05	$34.92	$35.05	$27.82	22,491
2018-06-15	$35.22	$35.22	$35.05	$35.16	$27.91	13,986
2018-06-14	$35.37	$35.41	$35.25	$35.25	$27.98	28,077
2018-06-13	$35.25	$35.39	$35.25	$35.29	$28.01	20,475
2018-06-12	$35.21	$35.40	$35.21	$35.28	$28.00	32,273
2018-06-11	$35.15	$35.31	$35.05	$35.14	$27.89	27,521
2018-06-08	$35.11	$35.21	$35.03	$35.18	$27.93	20,484
2018-06-07	$35.16	$35.18	$35.08	$35.13	$27.89	19,037
2018-06-06	$34.78	$35.10	$34.78	$35.09	$27.85	15,353
2018-06-05	$34.66	$34.88	$34.66	$34.85	$27.66	27,994
2018-06-04	$34.63	$34.68	$34.57	$34.66	$27.51	9,646
2018-06-01	$34.36	$34.60	$34.36	$34.52	$27.40	38,365
2018-05-31	$34.38	$34.38	$34.19	$34.19	$27.14	47,321
2018-05-30	$34.28	$34.49	$34.28	$34.49	$27.38	28,726
2018-05-29	$34.26	$34.30	$33.96	$34.07	$27.04	28,114
2018-05-25	$34.56	$34.56	$34.34	$34.45	$27.35	16,325
2018-05-24	$34.51	$34.62	$34.38	$34.51	$27.39	57,616
2018-05-23	$34.58	$34.61	$34.44	$34.60	$27.46	31,091
2018-05-22	$34.63	$34.76	$34.63	$34.70	$27.54	31,348
2018-05-21	$34.58	$34.73	$34.58	$34.69	$27.54	22,577
2018-05-18	$34.46	$34.56	$34.40	$34.50	$27.39	26,317
2018-05-17	$34.52	$34.67	$34.37	$34.66	$27.51	27,151
2018-05-16	$34.33	$34.55	$34.32	$34.52	$27.40	25,878
2018-05-15	$34.45	$34.45	$34.18	$34.26	$27.19	55,131
2018-05-14	$34.74	$34.79	$34.58	$34.58	$27.45	24,403
2018-05-11	$34.65	$34.65	$34.50	$34.60	$27.46	26,792
2018-05-10	$34.31	$34.55	$34.31	$34.42	$27.32	24,643
2018-05-09	$33.98	$34.26	$33.98	$34.25	$27.19	37,300
2018-05-08	$33.75	$33.95	$33.75	$33.88	$26.89	23,709
2018-05-07	$33.87	$33.98	$33.65	$33.86	$26.88	81,007
2018-05-04	$33.26	$33.83	$33.26	$33.74	$26.78	43,143
2018-05-03	$33.20	$33.47	$33.10	$33.39	$26.50	52,456
2018-05-02	$33.65	$33.65	$33.30	$33.30	$26.43	17,082
2018-05-01	$33.88	$33.88	$33.46	$33.63	$26.69	21,563
2018-04-30	$34.04	$34.13	$33.92	$33.95	$26.95	15,204
2018-04-27	$33.88	$34.07	$33.88	$34.04	$27.02	32,679
2018-04-26	$33.78	$33.93	$33.67	$33.88	$26.89	29,424
2018-04-25	$33.52	$33.71	$33.48	$33.68	$26.73	20,528
2018-04-24	$33.95	$34.12	$33.44	$33.53	$26.62	59,561
2018-04-23	$34.01	$34.09	$33.85	$33.85	$26.87	39,485
2018-04-20	$34.04	$34.07	$33.83	$33.83	$26.85	16,525
2018-04-19	$34.17	$34.26	$34.10	$34.11	$27.08	30,881
2018-04-18	$34.34	$34.34	$34.21	$34.25	$27.19	23,235
2018-04-17	$34.25	$34.34	$34.21	$34.31	$27.23	39,166
2018-04-16	$33.87	$34.08	$33.86	$34.08	$27.05	69,783
2018-04-13	$33.99	$33.99	$33.77	$33.85	$26.87	7,520
2018-04-12	$33.95	$34.00	$33.83	$33.89	$26.90	66,711
2018-04-11	$33.59	$33.88	$33.59	$33.73	$26.77	46,157
2018-04-10	$33.79	$33.88	$33.66	$33.81	$26.84	28,127
2018-04-09	$33.49	$33.78	$33.41	$33.43	$26.54	30,625
2018-04-06	$33.63	$33.79	$33.12	$33.34	$26.46	59,179
2018-04-05	$33.65	$33.94	$33.54	$33.89	$26.90	28,510
2018-04-04	$32.74	$33.52	$32.74	$33.52	$26.61	24,352
2018-04-03	$33.12	$33.23	$32.92	$33.17	$26.33	22,664
2018-04-02	$33.26	$33.43	$32.60	$32.90	$26.12	73,341
2018-03-29	$33.14	$33.65	$33.10	$33.47	$26.57	38,824
2018-03-28	$33.21	$33.24	$32.85	$32.93	$26.14	101,499
2018-03-27	$33.75	$33.80	$33.00	$33.16	$26.32	53,209
2018-03-26	$33.49	$33.60	$33.05	$33.54	$26.62	70,809
2018-03-23	$33.78	$33.78	$33.00	$33.00	$26.19	52,138
2018-03-22	$34.10	$34.25	$33.70	$33.71	$26.76	41,429
2018-03-21	$34.32	$34.56	$34.32	$34.36	$27.27	49,198
2018-03-20	$34.34	$34.45	$34.28	$34.39	$27.30	59,482
2018-03-19	$34.74	$34.74	$34.11	$34.26	$27.19	35,078
2018-03-16	$34.87	$34.96	$34.73	$34.84	$27.66	79,829
2018-03-15	$34.84	$35.00	$34.82	$34.88	$27.69	21,020
2018-03-14	$35.26	$35.26	$34.84	$34.89	$27.69	28,737
2018-03-13	$35.59	$35.62	$35.13	$35.19	$27.93	16,589
2018-03-12	$35.64	$35.64	$35.31	$35.48	$28.16	50,225
2018-03-09	$35.04	$35.45	$35.04	$35.44	$28.13	39,148
2018-03-08	$34.83	$34.92	$34.74	$34.90	$27.70	18,106
2018-03-07	$34.45	$34.73	$34.34	$34.67	$27.52	15,800
2018-03-06	$34.61	$34.72	$34.47	$34.60	$27.46	49,574
2018-03-05	$33.92	$34.52	$33.92	$34.45	$27.35	43,469
2018-03-02	$33.73	$34.20	$33.73	$34.11	$27.08	28,165
2018-03-01	$34.51	$34.66	$33.91	$34.08	$27.05	65,578
2018-02-28	$34.80	$34.90	$34.48	$34.51	$27.39	28,964
2018-02-27	$34.80	$34.94	$34.66	$34.68	$27.53	54,557
2018-02-26	$34.51	$34.81	$34.51	$34.76	$27.59	65,414
2018-02-23	$34.20	$34.34	$34.14	$34.34	$27.26	9,113
2018-02-22	$34.21	$34.34	$34.05	$34.12	$27.08	10,705
2018-02-21	$34.45	$34.47	$34.15	$34.19	$27.14	23,534
2018-02-20	$34.44	$34.47	$34.18	$34.29	$27.22	36,762
2018-02-16	$34.37	$34.63	$34.27	$34.44	$27.34	33,325
2018-02-15	$34.18	$34.28	$33.96	$34.27	$27.20	74,488
2018-02-14	$33.36	$34.00	$33.35	$33.98	$26.97	34,137
2018-02-13	$33.18	$33.47	$33.18	$33.44	$26.54	46,493
2018-02-12	$33.36	$33.49	$33.03	$33.35	$26.47	64,446
2018-02-09	$33.20	$33.21	$32.20	$33.10	$26.27	131,881
2018-02-08	$33.91	$33.93	$32.97	$32.97	$26.17	52,017
2018-02-07	$33.80	$34.21	$33.79	$33.79	$26.82	26,837
2018-02-06	$33.12	$33.87	$33.00	$33.79	$26.82	92,478
2018-02-05	$34.70	$34.70	$33.22	$33.65	$26.71	110,801
2018-02-02	$35.48	$35.48	$34.82	$34.89	$27.69	95,943
2018-02-01	$35.89	$36.05	$35.80	$35.91	$28.10	29,370
2018-01-31	$35.95	$36.14	$35.81	$35.85	$28.05	68,398
2018-01-30	$36.05	$36.05	$35.76	$35.83	$28.04	41,081
2018-01-29	$36.17	$36.36	$36.17	$36.17	$28.31	49,004
2018-01-26	$36.03	$36.37	$36.03	$36.36	$28.45	40,300
2018-01-25	$36.25	$36.37	$36.10	$36.18	$28.31	41,109
2018-01-24	$36.26	$36.42	$36.22	$36.28	$28.39	51,789
2018-01-23	$36.19	$36.30	$36.04	$36.26	$28.38	28,395
2018-01-22	$35.69	$36.16	$35.69	$36.11	$28.26	23,901
2018-01-19	$35.63	$35.78	$35.63	$35.73	$27.96	31,867
2018-01-18	$35.69	$35.74	$35.54	$35.54	$27.81	36,367
2018-01-17	$35.63	$35.78	$35.59	$35.68	$27.92	41,696
2018-01-16	$35.94	$36.02	$35.56	$35.61	$27.87	77,519
2018-01-12	$35.35	$35.70	$35.35	$35.59	$27.85	30,989
2018-01-11	$35.20	$35.39	$35.10	$35.31	$27.63	48,104
2018-01-10	$35.22	$35.24	$34.98	$35.17	$27.52	34,358
2018-01-09	$35.10	$35.30	$35.02	$35.27	$27.60	86,697
2018-01-08	$34.80	$35.07	$34.80	$35.01	$27.40	33,142
2018-01-05	$34.87	$34.87	$34.68	$34.78	$27.22	55,077
2018-01-04	$34.53	$34.85	$34.53	$34.71	$27.16	31,577
2018-01-03	$34.41	$34.50	$34.33	$34.46	$26.97	65,551
2018-01-02	$34.30	$34.44	$34.23	$34.32	$26.86	111,078
2017-12-29	$34.49	$34.56	$34.35	$34.40	$26.92	57,041
2017-12-28	$34.26	$34.38	$34.26	$34.36	$26.89	61,260
2017-12-27	$34.20	$34.32	$34.15	$34.22	$26.78	50,569
2017-12-26	$34.28	$34.28	$34.10	$34.19	$26.76	80,878
2017-12-22	$34.15	$34.30	$34.13	$34.30	$26.84	42,865
2017-12-21	$34.19	$34.25	$34.12	$34.20	$26.76	65,396
2017-12-20	$34.15	$34.18	$34.09	$34.13	$26.71	59,231
2017-12-19	$34.22	$34.22	$34.09	$34.10	$26.69	35,301
2017-12-18	$34.00	$34.20	$34.00	$34.15	$26.72	51,950
2017-12-15	$33.70	$34.00	$33.67	$33.81	$26.46	75,517
2017-12-14	$33.81	$33.87	$33.65	$33.70	$26.37	77,160
2017-12-13	$33.72	$33.86	$33.72	$33.86	$26.50	23,230
2017-12-12	$33.54	$33.74	$33.54	$33.72	$26.39	90,357
2017-12-11	$33.42	$33.61	$33.42	$33.56	$26.26	66,198
2017-12-08	$33.49	$33.72	$33.43	$33.44	$26.17	62,246
2017-12-07	$33.45	$33.61	$33.42	$33.43	$26.16	78,041
2017-12-06	$33.58	$33.63	$33.51	$33.51	$26.22	332,795
2017-12-05	$33.65	$33.72	$33.58	$33.58	$26.28	43,734
2017-12-04	$33.84	$34.05	$33.69	$33.70	$26.37	62,140
2017-12-01	$33.57	$33.82	$33.50	$33.59	$26.29	39,672
2017-11-30	$33.69	$33.79	$33.62	$33.72	$26.39	450,446
2017-11-29	$33.51	$33.79	$33.49	$33.63	$26.32	88,263
2017-11-28	$33.40	$33.53	$33.40	$33.50	$26.22	127,991
2017-11-27	$33.52	$33.52	$33.36	$33.40	$26.14	63,661
2017-11-24	$33.32	$33.53	$33.32	$33.52	$26.23	27,290
2017-11-22	$33.35	$33.42	$33.21	$33.27	$26.04	111,510
2017-11-21	$33.24	$33.39	$33.24	$33.28	$26.04	31,221
2017-11-20	$33.01	$33.22	$33.01	$33.17	$25.96	35,661
2017-11-17	$32.98	$33.05	$32.97	$33.04	$25.86	41,600
2017-11-16	$32.81	$32.99	$32.77	$32.94	$25.78	61,475
2017-11-15	$32.61	$32.81	$32.52	$32.72	$25.61	57,983
2017-11-14	$33.05	$33.07	$32.75	$32.82	$25.68	42,627
2017-11-13	$33.05	$33.21	$33.05	$33.17	$25.96	52,253
2017-11-10	$33.00	$33.14	$33.00	$33.08	$25.89	73,952
2017-11-09	$36.24	$36.38	$36.07	$36.35	$26.02	132,182
2017-11-08	$36.47	$36.52	$36.28	$36.48	$26.11	171,863
2017-11-07	$36.48	$36.59	$36.45	$36.49	$26.12	115,448
2017-11-06	$36.29	$36.49	$36.29	$36.49	$26.12	59,706
2017-11-03	$36.04	$36.31	$36.01	$36.29	$25.97	51,200
2017-11-02	$36.00	$36.16	$35.92	$36.07	$25.82	241,673
2017-11-01	$36.05	$36.13	$35.89	$35.98	$25.75	32,486
2017-10-31	$35.88	$35.98	$35.85	$35.88	$25.68	32,560
2017-10-30	$36.05	$36.05	$35.83	$35.83	$25.64	36,105
2017-10-27	$35.96	$36.05	$35.90	$36.01	$25.77	20,545
2017-10-26	$36.03	$36.03	$35.90	$35.90	$25.69	21,960
2017-10-25	$36.03	$36.14	$35.78	$35.93	$25.72	62,401
2017-10-24	$36.41	$36.45	$36.17	$36.17	$25.89	44,306
2017-10-23	$36.50	$36.56	$36.27	$36.27	$25.96	26,266
2017-10-20	$36.50	$36.55	$36.45	$36.53	$26.14	22,049
2017-10-19	$36.17	$36.42	$36.16	$36.41	$26.06	16,347
2017-10-18	$36.31	$36.44	$36.26	$36.40	$26.05	33,729
2017-10-17	$36.18	$36.40	$36.18	$36.33	$26.00	31,281
2017-10-16	$36.43	$36.47	$36.26	$36.31	$25.99	37,136
2017-10-13	$36.03	$36.43	$36.03	$36.32	$25.99	55,730
2017-10-12	$36.04	$36.19	$36.01	$36.06	$25.81	54,444
2017-10-11	$36.22	$36.22	$36.08	$36.16	$25.88	22,535
2017-10-10	$36.29	$36.29	$36.00	$36.22	$25.93	48,046
2017-10-09	$36.08	$36.16	$35.95	$36.14	$25.87	49,949
2017-10-06	$35.95	$36.11	$35.95	$36.01	$25.77	29,231
2017-10-05	$36.00	$36.13	$35.98	$36.09	$25.83	50,605
2017-10-04	$36.08	$36.10	$35.99	$36.05	$25.80	46,576
2017-10-03	$36.02	$36.20	$36.02	$36.10	$25.84	50,767
2017-10-02	$35.97	$36.12	$35.97	$36.10	$25.84	24,969
2017-09-29	$35.74	$36.02	$35.70	$36.02	$25.78	33,098
2017-09-28	$35.63	$35.82	$35.63	$35.74	$25.58	34,300
2017-09-27	$35.60	$35.82	$35.59	$35.75	$25.59	20,023
2017-09-26	$35.48	$35.60	$35.47	$35.53	$25.43	22,516
2017-09-25	$35.37	$35.50	$35.37	$35.49	$25.40	46,267
2017-09-22	$35.43	$35.50	$35.31	$35.50	$25.41	40,272
2017-09-21	$35.48	$35.49	$35.40	$35.40	$25.34	19,398
2017-09-20	$35.41	$35.54	$35.41	$35.48	$25.39	20,948
2017-09-19	$35.38	$35.51	$35.35	$35.51	$25.41	27,281
2017-09-18	$35.22	$35.45	$35.20	$35.34	$25.29	36,744
2017-09-15	$35.22	$35.25	$35.15	$35.21	$25.20	45,860
2017-09-14	$35.08	$35.35	$35.08	$35.33	$25.29	32,458
2017-09-13	$35.21	$35.31	$35.16	$35.26	$25.24	40,024
2017-09-12	$35.23	$35.33	$35.18	$35.22	$25.21	45,424
2017-09-11	$34.94	$35.18	$34.94	$35.13	$25.14	21,981
2017-09-08	$34.76	$34.94	$34.69	$34.71	$24.84	23,241
2017-09-07	$34.85	$34.96	$34.78	$34.82	$24.92	28,632
2017-09-06	$34.79	$34.89	$34.78	$34.85	$24.94	26,311
2017-09-05	$34.99	$34.99	$34.68	$34.80	$24.91	27,320
2017-09-01	$34.96	$35.14	$34.94	$35.13	$25.14	25,204
2017-08-31	$34.68	$34.95	$34.68	$34.95	$25.01	14,627
2017-08-30	$34.37	$34.52	$34.37	$34.51	$24.70	57,802
2017-08-29	$34.12	$34.47	$34.11	$34.36	$24.59	8,592
2017-08-28	$34.41	$34.41	$34.29	$34.37	$24.60	20,200
2017-08-25	$34.36	$34.52	$34.34	$34.43	$24.64	16,261
2017-08-24	$34.49	$34.49	$34.30	$34.34	$24.58	23,999
2017-08-23	$34.20	$34.44	$34.20	$34.37	$24.60	31,509
2017-08-22	$34.01	$34.36	$34.01	$34.28	$24.53	23,917
2017-08-21	$33.89	$33.93	$33.81	$33.92	$24.28	18,214
2017-08-18	$33.98	$33.98	$33.85	$33.91	$24.27	31,322
2017-08-17	$34.43	$34.46	$34.04	$34.04	$24.36	25,386
2017-08-16	$34.54	$34.54	$34.49	$34.49	$24.68	20,340
2017-08-15	$34.59	$34.63	$34.45	$34.45	$24.66	24,166
2017-08-14	$34.45	$34.64	$34.45	$34.55	$24.73	19,747
2017-08-11	$33.83	$34.32	$33.83	$34.30	$24.55	21,533
2017-08-10	$34.62	$34.62	$34.04	$34.06	$24.38	60,995
2017-08-09	$34.77	$34.80	$34.60	$34.79	$24.90	29,222
2017-08-08	$35.03	$35.09	$34.91	$34.91	$24.99	41,547
2017-08-07	$34.99	$35.05	$34.93	$35.05	$25.09	20,209
2017-08-04	$35.04	$35.06	$34.98	$35.00	$25.05	19,264
2017-08-03	$35.07	$35.09	$34.91	$34.91	$24.99	16,592
2017-08-02	$35.17	$35.17	$35.01	$35.01	$25.06	19,391
2017-08-01	$35.14	$35.14	$35.08	$35.10	$25.12	19,674
2017-07-31	$35.00	$35.12	$34.99	$35.07	$25.10	19,809
2017-07-28	$34.93	$35.03	$34.88	$35.01	$25.06	13,153
2017-07-27	$35.17	$35.23	$34.89	$35.06	$25.09	29,529
2017-07-26	$35.24	$35.26	$35.17	$35.19	$25.19	19,824
2017-07-25	$35.09	$35.25	$35.09	$35.19	$25.19	33,744
2017-07-24	$35.09	$35.14	$35.05	$35.06	$25.09	28,402
2017-07-21	$35.18	$35.25	$35.10	$35.11	$25.13	27,658
2017-07-20	$35.40	$35.40	$35.19	$35.24	$25.22	25,598
2017-07-19	$35.16	$35.34	$35.14	$35.33	$25.29	46,285
2017-07-18	$34.92	$35.14	$34.92	$35.03	$25.07	40,518
2017-07-17	$35.01	$35.12	$34.91	$34.94	$25.01	26,756
2017-07-14	$34.90	$35.00	$34.80	$34.95	$25.01	20,975
2017-07-13	$34.85	$34.94	$34.84	$34.84	$24.94	18,460
2017-07-12	$34.74	$34.81	$34.74	$34.74	$24.86	12,269
2017-07-11	$34.64	$34.64	$34.51	$34.57	$24.74	29,820
2017-07-10	$34.44	$34.68	$34.44	$34.56	$24.73	21,574
2017-07-07	$34.42	$34.59	$34.42	$34.53	$24.71	27,768
2017-07-06	$34.46	$34.49	$34.38	$34.39	$24.61	64,488
2017-07-05	$34.54	$34.63	$34.48	$34.55	$24.73	69,227
2017-07-03	$34.37	$34.62	$34.37	$34.45	$24.66	8,266
2017-06-30	$34.39	$34.47	$34.35	$34.35	$24.58	74,780
2017-06-29	$34.58	$34.63	$34.15	$34.30	$24.55	71,719
2017-06-28	$34.34	$34.61	$34.29	$34.52	$24.71	30,170
2017-06-27	$34.28	$34.38	$34.19	$34.19	$24.47	32,000
2017-06-26	$34.33	$34.40	$34.33	$34.36	$24.59	26,845
2017-06-23	$34.09	$34.21	$34.09	$34.13	$24.43	16,257
2017-06-22	$34.20	$34.24	$34.07	$34.16	$24.45	20,994
2017-06-21	$34.11	$34.27	$34.11	$34.18	$24.46	25,117
2017-06-20	$34.26	$34.30	$34.11	$34.11	$24.41	56,818
2017-06-19	$34.14	$34.37	$33.87	$34.30	$24.55	41,152
2017-06-16	$33.88	$33.99	$33.80	$33.94	$24.29	24,941
2017-06-15	$33.96	$34.02	$33.88	$33.94	$24.29	22,497
2017-06-14	$34.26	$34.27	$34.14	$34.20	$24.48	23,976
2017-06-13	$34.02	$34.22	$34.02	$34.16	$24.45	45,025
2017-06-12	$33.83	$34.07	$33.83	$33.98	$24.32	14,254
2017-06-09	$34.24	$34.25	$33.89	$34.03	$24.36	24,738
2017-06-08	$34.17	$34.27	$34.17	$34.17	$24.46	27,852
2017-06-07	$34.17	$34.27	$34.17	$34.23	$24.50	18,743
2017-06-06	$34.20	$34.36	$34.19	$34.28	$24.53	18,612
2017-06-05	$34.28	$34.44	$34.24	$34.34	$24.58	13,643
2017-06-02	$34.22	$34.36	$34.20	$34.32	$24.56	28,367
2017-06-01	$34.16	$34.25	$33.98	$34.25	$24.51	55,160
2017-05-31	$33.94	$33.99	$33.81	$33.90	$24.26	25,318
2017-05-30	$33.96	$34.04	$33.90	$34.00	$24.33	15,950
2017-05-26	$33.83	$34.02	$33.83	$34.02	$24.35	45,539
2017-05-25	$34.07	$34.20	$33.95	$34.04	$24.36	78,439
2017-05-24	$33.99	$34.09	$33.95	$34.05	$24.37	56,012
2017-05-23	$34.05	$34.08	$33.89	$34.04	$24.36	36,677
2017-05-22	$33.80	$33.98	$33.80	$33.97	$24.31	17,306
2017-05-19	$33.51	$33.85	$33.51	$33.73	$24.14	32,401
2017-05-18	$33.57	$33.62	$33.45	$33.56	$24.02	22,666
2017-05-17	$33.91	$33.95	$33.51	$33.51	$23.98	25,492
2017-05-16	$34.25	$34.25	$34.06	$34.18	$24.46	21,586
2017-05-15	$34.02	$34.24	$34.02	$34.17	$24.46	13,769
2017-05-12	$34.13	$34.16	$34.00	$34.06	$24.38	20,167
2017-05-11	$34.39	$34.39	$34.15	$34.22	$24.49	21,993
2017-05-10	$34.17	$34.45	$34.17	$34.34	$24.58	9,156
2017-05-09	$34.38	$34.42	$34.19	$34.25	$24.51	14,709
2017-05-08	$34.32	$34.45	$34.26	$34.36	$24.59	18,716
2017-05-05	$34.26	$34.30	$34.17	$34.27	$24.53	44,290
2017-05-04	$34.27	$34.28	$34.13	$34.13	$24.43	31,059
2017-05-03	$34.24	$34.26	$34.14	$34.19	$24.47	13,369
2017-05-02	$34.14	$34.24	$34.14	$34.22	$24.49	5,820
2017-05-01	$34.18	$34.26	$34.12	$34.20	$24.48	7,667
2017-04-28	$34.13	$34.20	$34.09	$34.13	$24.43	8,668
2017-04-27	$34.12	$34.16	$34.02	$34.09	$24.40	24,303
2017-04-26	$34.10	$34.17	$34.05	$34.09	$24.40	42,103
2017-04-25	$33.91	$34.07	$33.91	$34.02	$24.35	49,154
2017-04-24	$33.79	$33.99	$33.79	$33.82	$24.21	47,428
2017-04-21	$33.58	$33.58	$33.49	$33.58	$24.03	19,916
2017-04-20	$33.47	$33.68	$33.47	$33.57	$24.03	15,643
2017-04-19	$33.48	$33.57	$33.34	$33.41	$23.91	21,989
2017-04-18	$33.39	$33.58	$33.36	$33.41	$23.91	18,223
2017-04-17	$33.45	$33.57	$33.44	$33.52	$23.99	15,154
2017-04-13	$33.55	$33.61	$33.38	$33.38	$23.89	17,700
2017-04-12	$33.59	$33.65	$33.56	$33.64	$24.08	11,508
2017-04-11	$33.52	$33.70	$33.52	$33.64	$24.08	41,293
2017-04-10	$33.68	$33.85	$33.66	$33.66	$24.09	10,742
2017-04-07	$33.54	$33.71	$33.45	$33.67	$24.10	9,595
2017-04-06	$33.46	$33.67	$33.46	$33.55	$24.01	23,237
2017-04-05	$33.62	$33.75	$33.47	$33.50	$23.98	18,745
2017-04-04	$33.35	$33.56	$33.35	$33.51	$23.98	34,656
2017-04-03	$33.48	$33.58	$33.37	$33.41	$23.91	42,385
2017-03-31	$33.42	$33.65	$33.42	$33.51	$23.98	37,330
2017-03-30	$33.42	$33.68	$33.42	$33.47	$23.95	77,980
2017-03-29	$33.22	$33.48	$33.22	$33.38	$23.89	44,157
2017-03-28	$33.07	$33.40	$33.07	$33.34	$23.86	47,629
2017-03-27	$33.06	$33.42	$32.88	$33.19	$23.75	28,355
2017-03-24	$33.29	$33.44	$33.20	$33.20	$23.76	26,110
2017-03-23	$33.22	$33.41	$33.21	$33.25	$23.80	33,907
2017-03-22	$33.34	$33.45	$33.19	$33.21	$23.77	30,969
2017-03-21	$33.61	$33.71	$33.33	$33.41	$23.91	53,503
2017-03-20	$33.59	$33.75	$33.57	$33.63	$24.07	24,494
2017-03-17	$33.60	$33.62	$33.55	$33.61	$24.05	13,359
2017-03-16	$33.52	$33.58	$33.45	$33.53	$24.00	23,174
2017-03-15	$33.31	$33.50	$33.24	$33.50	$23.98	40,189
2017-03-14	$33.28	$33.30	$33.11	$33.23	$23.78	10,766
2017-03-13	$33.11	$33.40	$33.11	$33.38	$23.89	31,598
2017-03-10	$33.11	$33.33	$33.11	$33.21	$23.77	313
2017-03-09	$33.32	$33.32	$33.05	$33.07	$23.67	381
2017-03-08	$33.37	$33.46	$33.09	$33.31	$23.84	23,669
2017-03-07	$33.32	$33.38	$33.25	$33.33	$23.85	31,393
2017-03-06	$33.43	$33.52	$33.21	$33.51	$23.98	56,208
2017-03-03	$33.49	$33.64	$33.46	$33.57	$24.03	21,841
2017-03-02	$33.82	$33.87	$33.48	$33.52	$23.99	46,378
2017-03-01	$33.72	$33.93	$33.72	$33.85	$24.23	19,535
2017-02-28	$33.53	$33.60	$33.38	$33.52	$23.99	58,039
2017-02-27	$33.57	$33.60	$33.26	$33.60	$24.05	37,844
2017-02-24	$33.29	$33.57	$33.29	$33.57	$24.03	40,045
2017-02-23	$33.43	$33.46	$33.36	$33.41	$23.91	41,582
2017-02-22	$33.41	$33.45	$33.26	$33.28	$23.82	47,463
2017-02-21	$33.53	$33.58	$33.48	$33.58	$24.03	27,306
2017-02-17	$33.24	$33.38	$33.23	$33.28	$23.82	47,238
2017-02-16	$33.57	$33.64	$33.38	$33.41	$23.91	38,913
2017-02-15	$33.41	$33.61	$33.39	$33.56	$24.02	16,880
2017-02-14	$33.27	$33.40	$33.22	$33.38	$23.89	67,853
2017-02-13	$33.20	$33.33	$33.10	$33.33	$23.85	31,521
2017-02-10	$32.98	$33.09	$32.90	$33.09	$23.68	58,725
2017-02-09	$32.84	$32.93	$32.75	$32.87	$23.53	35,617
2017-02-08	$32.61	$32.79	$32.57	$32.74	$23.43	15,496
2017-02-07	$32.72	$32.75	$32.60	$32.74	$23.43	85,170
2017-02-06	$32.55	$32.66	$32.52	$32.65	$23.37	47,664
2017-02-03	$32.58	$32.76	$32.52	$32.71	$23.41	84,185
2017-02-02	$32.30	$32.52	$32.29	$32.46	$23.23	138,137
2017-02-01	$32.34	$32.44	$32.26	$32.43	$23.21	111,937
2017-01-31	$31.98	$32.22	$31.98	$32.18	$23.03	92,586
2017-01-30	$32.10	$32.10	$32.03	$32.07	$22.95	147,488
2017-01-27	$32.24	$32.29	$32.24	$32.26	$23.09	111,671
2017-01-26	$32.32	$32.32	$32.19	$32.24	$23.07	33,652
2017-01-25	$32.34	$32.47	$32.26	$32.45	$23.08	48,412
2017-01-24	$31.88	$32.24	$31.88	$32.18	$22.89	49,712
2017-01-23	$32.06	$32.06	$31.97	$32.02	$22.78	129,335
2017-01-20	$32.04	$32.09	$31.97	$32.05	$22.80	52,479
2017-01-19	$31.95	$32.08	$31.87	$31.90	$22.69	119,550
2017-01-18	$32.03	$32.04	$31.79	$31.98	$22.75	60,397
2017-01-17	$32.05	$32.16	$31.85	$31.89	$22.68	66,866
2017-01-13	$32.13	$32.20	$32.03	$32.19	$22.90	45,357
2017-01-12	$32.06	$32.06	$31.91	$32.05	$22.80	84,841
2017-01-11	$31.90	$32.09	$31.85	$32.05	$22.79	98,241
2017-01-10	$31.80	$31.99	$31.73	$31.99	$22.75	44,947
2017-01-09	$31.51	$31.83	$31.48	$31.79	$22.61	80,044
2017-01-06	$31.41	$31.51	$31.36	$31.51	$22.41	42,027
2017-01-05	$31.34	$31.43	$31.27	$31.29	$22.26	37,959
2017-01-04	$31.26	$31.49	$31.22	$31.46	$22.38	58,712
2017-01-03	$31.29	$31.38	$31.01	$31.12	$22.14	42,194
2016-12-30	$31.23	$31.26	$31.13	$31.18	$22.18	58,895
2016-12-29	$31.24	$31.27	$31.14	$31.19	$22.19	27,886
2016-12-28	$31.55	$31.63	$31.24	$31.30	$22.26	64,737
2016-12-27	$31.35	$31.67	$31.32	$31.55	$22.44	109,863
2016-12-23	$31.51	$31.51	$31.33	$31.36	$22.31	30,345
2016-12-22	$31.58	$31.58	$31.41	$31.41	$22.34	50,830
2016-12-21	$31.64	$31.73	$31.55	$31.57	$22.46	33,400
2016-12-20	$31.63	$31.78	$31.61	$31.74	$22.58	77,958
2016-12-19	$31.52	$31.65	$31.43	$31.48	$22.39	54,860
2016-12-16	$31.64	$31.72	$31.46	$31.51	$22.41	23,605
2016-12-15	$31.65	$31.75	$31.56	$31.63	$22.50	77,077
2016-12-14	$31.60	$31.78	$31.50	$31.54	$22.43	178,326
2016-12-13	$31.43	$31.72	$31.37	$31.64	$22.51	153,426
2016-12-12	$31.39	$31.62	$31.34	$31.36	$22.31	115,465
2016-12-09	$31.38	$31.50	$31.25	$31.45	$22.37	108,040
2016-12-08	$31.24	$31.47	$31.24	$31.36	$22.31	135,826
2016-12-07	$30.95	$31.23	$30.91	$31.21	$22.20	130,819
2016-12-06	$31.00	$31.00	$30.85	$30.96	$22.02	59,455
2016-12-05	$30.75	$30.98	$30.75	$30.95	$22.01	95,182
2016-12-02	$30.80	$30.86	$30.62	$30.73	$21.86	51,372
2016-12-01	$30.96	$30.97	$30.73	$30.75	$21.87	72,457
2016-11-30	$30.81	$30.98	$30.77	$30.78	$21.89	88,969
2016-11-29	$30.70	$30.95	$30.70	$30.84	$21.94	114,492
2016-11-28	$31.00	$31.00	$30.73	$30.73	$21.86	84,259
2016-11-25	$30.98	$31.06	$30.91	$31.06	$22.09	23,253
2016-11-23	$30.82	$30.89	$30.72	$30.83	$21.93	36,843
2016-11-22	$30.67	$30.85	$30.67	$30.78	$21.89	137,372
2016-11-21	$30.60	$30.76	$30.56	$30.67	$21.82	102,030
2016-11-18	$30.45	$30.60	$30.43	$30.43	$21.64	150,116
2016-11-17	$30.41	$30.60	$30.28	$30.37	$21.60	110,549
2016-11-16	$30.11	$30.49	$30.11	$30.26	$21.52	167,002
2016-11-15	$30.17	$30.32	$30.03	$30.25	$21.52	154,541
2016-11-14	$29.97	$30.23	$29.92	$30.12	$21.42	155,421
2016-11-11	$29.92	$29.92	$29.67	$29.88	$21.25	64,915
2016-11-10	$29.82	$30.07	$29.73	$29.92	$21.28	190,719
2016-11-09	$28.72	$29.69	$28.72	$29.54	$21.01	184,804
2016-11-08	$31.90	$32.33	$31.88	$32.30	$20.81	112,657
2016-11-07	$31.63	$32.05	$31.63	$32.04	$20.64	83,166
2016-11-04	$31.33	$31.41	$31.19	$31.33	$20.18	104,770
2016-11-03	$31.25	$31.40	$31.23	$31.28	$20.15	124,984
2016-11-02	$31.32	$31.39	$31.17	$31.18	$20.08	72,359
2016-11-01	$31.43	$31.56	$31.26	$31.37	$20.21	76,257
2016-10-31	$31.56	$31.64	$31.46	$31.47	$20.27	100,014
2016-10-28	$31.64	$31.80	$31.55	$31.55	$20.32	60,826
2016-10-27	$31.96	$31.96	$31.71	$31.72	$20.43	73,710
2016-10-26	$31.78	$31.84	$31.68	$31.75	$20.45	104,334
2016-10-25	$31.87	$32.00	$31.81	$31.83	$20.50	89,888
2016-10-24	$32.00	$32.00	$31.84	$31.96	$20.59	88,536
2016-10-21	$31.79	$31.85	$31.71	$31.80	$20.48	55,404
2016-10-20	$31.74	$31.90	$31.68	$31.81	$20.49	47,747
2016-10-19	$31.80	$31.92	$31.76	$31.83	$20.50	72,486
2016-10-18	$31.92	$31.93	$31.74	$31.82	$20.50	57,754
2016-10-17	$32.05	$32.05	$31.56	$31.66	$20.39	74,805
2016-10-14	$32.24	$32.24	$32.00	$32.04	$20.64	52,590
2016-10-13	$31.98	$32.14	$31.76	$32.03	$20.63	57,951
2016-10-12	$32.21	$32.28	$32.10	$32.11	$20.68	77,443
2016-10-11	$32.52	$32.52	$32.15	$32.21	$20.75	40,454
2016-10-10	$32.75	$32.78	$32.52	$32.52	$20.95	64,356
2016-10-07	$32.59	$32.69	$32.36	$32.41	$20.88	54,276
2016-10-06	$32.47	$32.68	$32.45	$32.66	$21.04	36,443
2016-10-05	$32.57	$32.72	$32.50	$32.59	$20.99	40,865
2016-10-04	$32.50	$32.68	$32.38	$32.39	$20.86	55,726
2016-10-03	$32.46	$32.57	$32.45	$32.50	$20.93	26,100
2016-09-30	$32.38	$32.77	$32.38	$32.65	$21.03	47,825
2016-09-29	$32.68	$32.73	$32.40	$32.45	$20.90	62,393
2016-09-28	$32.60	$32.77	$32.49	$32.77	$21.11	29,386
2016-09-27	$32.44	$32.62	$32.39	$32.62	$21.01	34,371
2016-09-26	$32.54	$32.57	$32.43	$32.47	$20.92	19,374
2016-09-23	$32.85	$32.93	$32.76	$32.76	$21.10	50,713
2016-09-22	$32.78	$32.98	$32.77	$32.91	$21.20	65,687
2016-09-21	$32.35	$32.65	$32.34	$32.65	$21.03	34,743
2016-09-20	$32.45	$32.45	$32.21	$32.27	$20.79	42,509
2016-09-19	$32.11	$32.52	$32.11	$32.24	$20.77	28,545
2016-09-16	$32.40	$32.44	$32.19	$32.34	$20.83	61,147
2016-09-15	$32.14	$32.49	$32.06	$32.45	$20.90	267,564
2016-09-14	$32.14	$32.22	$32.08	$32.14	$20.70	32,489
2016-09-13	$32.36	$32.36	$32.03	$32.13	$20.70	70,191
2016-09-12	$32.27	$32.65	$32.19	$32.65	$21.03	110,514
2016-09-09	$32.85	$32.85	$32.42	$32.42	$20.88	14,200
2016-09-08	$33.11	$33.20	$33.11	$33.14	$21.35	46,915
2016-09-07	$33.17	$33.38	$33.13	$33.19	$21.38	27,193
2016-09-06	$33.18	$33.26	$33.05	$33.24	$21.41	13,550
2016-09-02	$33.03	$33.18	$33.00	$33.07	$21.30	21,362
2016-09-01	$32.91	$33.01	$32.72	$32.96	$21.23	52,462
2016-08-31	$32.90	$33.02	$32.80	$32.94	$21.22	53,365
2016-08-30	$33.00	$33.17	$32.89	$32.90	$21.19	327,069
2016-08-29	$32.93	$33.17	$32.93	$33.06	$21.30	42,884
2016-08-26	$33.08	$33.29	$32.88	$32.98	$21.24	112,022
2016-08-25	$33.00	$33.11	$32.99	$33.02	$21.27	46,283
2016-08-24	$33.24	$33.25	$33.04	$33.09	$21.31	115,016
2016-08-23	$33.07	$33.28	$33.07	$33.25	$21.42	87,857
2016-08-22	$32.89	$33.09	$32.89	$33.06	$21.30	20,707
2016-08-19	$32.91	$33.06	$32.89	$33.05	$21.29	19,126
2016-08-18	$32.90	$33.15	$32.90	$33.01	$21.26	56,337
2016-08-17	$32.94	$32.97	$32.75	$32.94	$21.22	123,582
2016-08-16	$32.95	$33.06	$32.84	$33.03	$21.28	110,265
2016-08-15	$32.95	$33.17	$32.94	$33.06	$21.30	62,968
2016-08-12	$32.79	$32.96	$32.78	$32.93	$21.21	51,432
2016-08-11	$32.80	$32.85	$32.65	$32.80	$21.13	39,227
2016-08-10	$32.80	$32.81	$32.61	$32.65	$21.03	45,009
2016-08-09	$32.73	$32.89	$32.69	$32.69	$21.06	20,685
2016-08-08	$32.79	$32.84	$32.69	$32.71	$21.07	37,673
2016-08-05	$32.75	$32.83	$32.69	$32.83	$21.15	65,477
2016-08-04	$32.45	$32.56	$32.40	$32.52	$20.95	43,157
2016-08-03	$32.28	$32.48	$32.28	$32.47	$20.92	39,006
2016-08-02	$32.50	$32.52	$32.16	$32.28	$20.79	45,568
2016-08-01	$32.47	$32.66	$32.43	$32.49	$20.93	45,757
2016-07-29	$32.45	$32.64	$32.44	$32.62	$21.01	13,004
2016-07-28	$32.38	$32.57	$32.32	$32.57	$20.98	46,247
2016-07-27	$32.38	$32.51	$32.29	$32.40	$20.87	37,948
2016-07-26	$32.23	$32.46	$32.23	$32.38	$20.86	57,597
2016-07-25	$32.38	$32.38	$32.23	$32.33	$20.82	55,752
2016-07-22	$32.10	$32.37	$32.10	$32.36	$20.84	34,201
2016-07-21	$32.25	$32.26	$32.12	$32.20	$20.74	65,995
2016-07-20	$32.04	$32.43	$31.91	$32.23	$20.76	44,125
2016-07-19	$31.91	$32.03	$31.89	$31.97	$20.59	38,685
2016-07-18	$31.97	$32.12	$31.95	$32.06	$20.65	27,928
2016-07-15	$32.04	$32.11	$31.83	$31.97	$20.59	38,621
2016-07-14	$32.02	$32.11	$31.95	$32.04	$20.64	47,628
2016-07-13	$31.94	$31.96	$31.76	$31.85	$20.52	27,786
2016-07-12	$31.90	$32.07	$31.84	$31.87	$20.53	21,262
2016-07-11	$31.71	$31.80	$31.59	$31.68	$20.41	101,508
2016-07-08	$31.29	$31.58	$31.29	$31.58	$20.34	13,289
2016-07-07	$31.13	$31.15	$30.91	$31.03	$19.99	33,515
2016-07-06	$30.71	$31.08	$30.69	$31.02	$19.98	36,563
2016-07-05	$31.02	$31.02	$30.76	$30.96	$19.94	54,404
2016-07-01	$30.93	$31.16	$30.93	$31.10	$20.03	79,371
2016-06-30	$30.81	$31.01	$30.79	$30.82	$19.85	81,073
2016-06-29	$30.37	$30.78	$30.37	$30.63	$19.73	19,248
2016-06-28	$29.80	$30.13	$29.80	$30.06	$19.36	57,460
2016-06-27	$30.03	$30.05	$29.45	$29.67	$19.11	63,878
2016-06-24	$30.24	$30.68	$30.22	$30.25	$19.49	88,539
2016-06-23	$31.36	$31.41	$31.25	$31.35	$20.19	62,073
2016-06-22	$31.04	$31.20	$30.96	$31.00	$19.97	60,035
2016-06-21	$31.09	$31.15	$30.99	$31.15	$20.06	69,332
2016-06-20	$31.04	$31.27	$30.99	$30.99	$19.96	50,944
2016-06-17	$30.85	$30.87	$30.70	$30.72	$19.79	60,679
2016-06-16	$30.60	$30.82	$30.47	$30.80	$19.84	103,475
2016-06-15	$30.82	$31.04	$30.77	$30.82	$19.85	66,270
2016-06-14	$30.92	$31.01	$30.72	$30.84	$19.87	82,018
2016-06-13	$31.32	$31.37	$31.05	$31.05	$20.00	70,970
2016-06-10	$31.55	$31.63	$31.33	$31.45	$20.26	40,215
2016-06-09	$31.90	$31.90	$31.74	$31.87	$20.53	64,065
2016-06-08	$31.86	$32.00	$31.86	$31.98	$20.60	46,304
2016-06-07	$31.64	$31.82	$31.63	$31.77	$20.46	31,118
2016-06-06	$31.42	$31.65	$31.42	$31.58	$20.34	30,894
2016-06-03	$31.35	$31.43	$31.22	$31.42	$20.24	71,768
2016-06-02	$31.32	$31.51	$31.24	$31.46	$20.26	32,332
2016-06-01	$31.25	$31.43	$31.21	$31.39	$20.22	47,835
2016-05-31	$31.39	$31.49	$31.25	$31.49	$20.28	52,117
2016-05-27	$31.11	$31.39	$31.11	$31.39	$20.22	25,422
2016-05-26	$31.10	$31.15	$31.08	$31.09	$20.03	34,757
2016-05-25	$31.00	$31.19	$31.00	$31.09	$20.02	26,769
2016-05-24	$30.62	$31.01	$30.58	$30.83	$19.86	71,829
2016-05-23	$30.57	$30.62	$30.54	$30.57	$19.69	8,094
2016-05-20	$30.37	$30.62	$30.37	$30.49	$19.64	5,346
2016-05-19	$30.28	$30.40	$30.15	$30.26	$19.49	27,203
2016-05-18	$30.39	$30.63	$30.23	$30.38	$19.57	68,054
2016-05-17	$30.43	$30.65	$30.31	$30.37	$19.56	50,142
2016-05-16	$30.46	$30.72	$30.46	$30.60	$19.71	95,500
2016-05-13	$30.59	$30.74	$30.38	$30.41	$19.59	22,596
2016-05-12	$30.85	$30.94	$30.63	$30.68	$19.76	32,805
2016-05-11	$30.95	$31.00	$30.74	$30.74	$19.80	41,395
2016-05-10	$30.71	$31.01	$30.71	$30.98	$19.96	31,435
2016-05-09	$30.73	$30.80	$30.67	$30.71	$19.78	61,125
2016-05-06	$30.80	$30.80	$30.57	$30.73	$19.79	12,920
2016-05-05	$30.89	$30.98	$30.73	$30.73	$19.79	41,663
2016-05-04	$31.10	$31.10	$30.86	$30.87	$19.88	33,641
2016-05-03	$31.43	$31.43	$31.08	$31.10	$20.03	31,938
2016-05-02	$31.33	$31.57	$31.32	$31.48	$20.28	51,058
2016-04-29	$31.63	$31.63	$31.20	$31.40	$20.23	50,021
2016-04-28	$31.65	$31.98	$31.56	$31.56	$20.33	38,498
2016-04-27	$31.59	$31.99	$31.59	$31.90	$20.55	51,825
2016-04-26	$31.72	$31.87	$31.72	$31.74	$20.44	47,565
2016-04-25	$31.55	$31.75	$31.55	$31.72	$20.43	22,429
2016-04-22	$31.80	$31.80	$31.62	$31.69	$20.41	19,847
2016-04-21	$31.89	$31.92	$31.64	$31.75	$20.45	35,911
2016-04-20	$31.82	$31.96	$31.71	$31.82	$20.50	28,386
2016-04-19	$31.64	$31.76	$31.51	$31.69	$20.41	51,768
2016-04-18	$31.25	$31.62	$31.25	$31.49	$20.28	31,902
2016-04-15	$31.34	$31.36	$31.25	$31.32	$20.17	29,748
2016-04-14	$31.22	$31.38	$31.22	$31.37	$20.21	18,375
2016-04-13	$30.98	$31.31	$30.98	$31.28	$20.15	24,903
2016-04-12	$30.64	$30.94	$30.64	$30.93	$19.92	20,545
2016-04-11	$30.86	$30.94	$30.61	$30.64	$19.74	33,480
2016-04-08	$30.79	$30.87	$30.67	$30.69	$19.77	28,139
2016-04-07	$30.71	$30.72	$30.45	$30.45	$19.61	50,898
2016-04-06	$30.61	$30.91	$30.59	$30.86	$19.88	42,609
2016-04-05	$30.67	$30.68	$30.58	$30.60	$19.71	58,538
2016-04-04	$31.26	$31.26	$30.86	$30.93	$19.92	77,048
2016-04-01	$30.93	$31.33	$30.89	$31.31	$20.17	29,986
2016-03-31	$31.21	$31.30	$31.05	$31.23	$20.12	76,022
2016-03-30	$31.09	$31.29	$31.06	$31.11	$20.04	59,372
2016-03-29	$30.58	$30.96	$30.52	$30.87	$19.88	23,123
2016-03-28	$30.65	$30.82	$30.55	$30.58	$19.70	12,153
2016-03-24	$30.55	$30.66	$30.50	$30.65	$19.74	16,379
2016-03-23	$30.82	$31.00	$30.72	$30.75	$19.81	54,369
2016-03-22	$30.83	$31.20	$30.83	$30.91	$19.91	46,612
2016-03-21	$30.81	$31.24	$30.81	$31.05	$20.00	56,643
2016-03-18	$30.87	$31.15	$30.87	$30.99	$19.96	63,985
2016-03-17	$30.61	$30.91	$30.61	$30.78	$19.83	53,006
2016-03-16	$30.56	$30.70	$30.42	$30.62	$19.72	46,371
2016-03-15	$30.49	$30.60	$30.36	$30.56	$19.68	39,564
2016-03-14	$30.64	$30.74	$30.52	$30.72	$19.79	39,490
2016-03-11	$30.30	$30.70	$30.30	$30.60	$19.71	67,349
2016-03-10	$30.18	$30.38	$29.99	$30.03	$19.34	36,578
2016-03-09	$30.25	$30.28	$30.03	$30.16	$19.43	43,621
2016-03-08	$30.09	$30.25	$29.88	$30.02	$19.34	47,865
2016-03-07	$30.02	$30.42	$30.00	$30.31	$19.52	101,844
2016-03-04	$29.90	$30.28	$29.89	$30.04	$19.35	68,241
2016-03-03	$29.67	$30.02	$29.63	$29.86	$19.23	81,379
2016-03-02	$29.43	$29.81	$29.42	$29.61	$19.07	114,166
2016-03-01	$29.17	$29.53	$28.98	$29.47	$18.98	85,252
2016-02-29	$28.92	$29.15	$28.85	$28.87	$18.60	27,148
2016-02-26	$29.08	$29.16	$28.83	$28.88	$18.60	72,372
2016-02-25	$28.59	$28.99	$28.51	$28.85	$18.58	50,110
2016-02-24	$28.06	$28.53	$27.90	$28.51	$18.36	59,285
2016-02-23	$28.53	$28.53	$28.18	$28.31	$18.24	125,862
2016-02-22	$28.34	$28.64	$28.34	$28.53	$18.38	97,119
2016-02-19	$28.22	$28.34	$27.92	$28.25	$18.20	21,120
2016-02-18	$28.38	$28.40	$28.26	$28.27	$18.21	68,627
2016-02-17	$28.14	$28.49	$28.04	$28.29	$18.22	69,986
2016-02-16	$27.60	$27.84	$27.51	$27.81	$17.91	106,060
2016-02-12	$27.23	$27.40	$27.10	$27.28	$17.57	129,956
2016-02-11	$26.66	$27.15	$26.66	$26.88	$17.31	57,520
2016-02-10	$27.53	$27.73	$27.25	$27.25	$17.55	24,209
2016-02-09	$27.19	$27.53	$27.19	$27.30	$17.58	62,456
2016-02-08	$27.61	$27.61	$27.18	$27.33	$17.60	102,481
2016-02-05	$28.20	$28.22	$27.70	$27.81	$17.91	40,154
2016-02-04	$28.44	$28.65	$28.29	$28.29	$18.22	63,337
2016-02-03	$28.49	$28.49	$27.78	$28.40	$18.29	45,256
2016-02-02	$28.42	$28.42	$28.03	$28.14	$18.13	60,922
2016-02-01	$28.31	$28.63	$28.19	$28.57	$18.40	17,183
2016-01-29	$28.02	$28.59	$28.02	$28.56	$18.40	47,523
2016-01-28	$27.97	$28.11	$27.75	$27.97	$18.02	27,901
2016-01-27	$28.01	$28.40	$27.85	$27.85	$17.88	22,739
2016-01-26	$27.95	$28.24	$27.80	$28.14	$18.06	23,910
2016-01-25	$27.98	$28.18	$27.69	$27.72	$17.79	72,477
2016-01-22	$27.84	$28.27	$27.84	$28.24	$18.13	76,337
2016-01-21	$27.32	$27.93	$27.29	$27.42	$17.60	70,836
2016-01-20	$27.32	$27.52	$26.37	$27.27	$17.50	73,714
2016-01-19	$28.38	$28.43	$27.44	$27.77	$17.82	51,734
2016-01-15	$28.21	$28.30	$27.86	$28.13	$18.05	38,283
2016-01-14	$28.90	$29.13	$28.64	$28.98	$18.60	80,369
2016-01-13	$29.30	$29.53	$28.68	$28.71	$18.43	154,810
2016-01-12	$29.50	$29.58	$28.84	$29.30	$18.81	72,913
2016-01-11	$29.58	$29.58	$29.02	$29.31	$18.81	40,401
2016-01-08	$29.96	$30.04	$29.31	$29.37	$18.85	45,513
2016-01-07	$30.22	$30.50	$29.76	$29.76	$19.10	64,896
2016-01-06	$30.75	$31.12	$30.60	$30.74	$19.73	28,501
2016-01-05	$31.16	$31.62	$31.09	$31.20	$20.03	57,920
2016-01-04	$31.41	$31.41	$30.90	$31.00	$19.90	79,739
2015-12-31	$31.97	$32.25	$31.72	$31.94	$20.50	60,963
2015-12-30	$32.20	$32.22	$31.91	$32.05	$20.57	73,080
2015-12-29	$31.80	$32.22	$31.80	$32.09	$20.60	66,265
2015-12-28	$31.78	$31.92	$31.50	$31.80	$20.41	62,875
2015-12-24	$31.79	$32.11	$31.77	$31.80	$20.41	70,070
2015-12-23	$31.31	$31.81	$31.31	$31.69	$20.34	78,003
2015-12-22	$31.03	$31.31	$30.94	$31.23	$20.04	51,536
2015-12-21	$31.12	$31.23	$30.78	$31.03	$19.92	78,217
2015-12-18	$31.24	$31.24	$30.84	$30.84	$19.79	53,423
2015-12-17	$31.67	$31.73	$31.24	$31.28	$20.08	40,960
2015-12-16	$31.04	$31.58	$31.04	$31.50	$20.22	70,443
2015-12-15	$30.93	$31.10	$30.79	$30.97	$19.88	81,103
2015-12-14	$30.80	$31.08	$30.54	$30.59	$19.63	89,911
2015-12-11	$31.00	$31.16	$30.46	$30.64	$19.67	53,476
2015-12-10	$31.35	$31.56	$31.29	$31.31	$20.10	83,177
2015-12-09	$31.60	$31.91	$31.21	$31.30	$20.09	65,730
2015-12-08	$31.70	$31.73	$31.52	$31.65	$20.31	87,987
2015-12-07	$31.99	$31.99	$31.79	$31.83	$20.43	70,961
2015-12-04	$31.86	$32.27	$31.86	$32.09	$20.60	150,251
2015-12-03	$32.35	$32.35	$31.65	$31.71	$20.35	95,206
2015-12-02	$32.40	$32.51	$32.12	$32.14	$20.63	98,838
2015-12-01	$32.51	$32.60	$32.37	$32.52	$20.87	87,952
2015-11-30	$32.58	$32.58	$32.30	$32.35	$20.76	50,702
2015-11-27	$32.13	$32.79	$32.13	$32.43	$20.81	50,518
2015-11-25	$32.01	$32.29	$32.01	$32.13	$20.62	57,363
2015-11-24	$31.74	$32.25	$31.74	$32.06	$20.58	94,459
2015-11-23	$32.12	$32.31	$32.05	$32.16	$20.64	55,892
2015-11-20	$32.19	$32.29	$32.02	$32.05	$20.57	65,877
2015-11-19	$31.87	$32.05	$31.87	$32.02	$20.55	30,203
2015-11-18	$31.76	$32.01	$31.69	$31.88	$20.46	115,421
2015-11-17	$31.55	$31.73	$31.46	$31.55	$20.25	72,559
2015-11-16	$31.31	$31.60	$31.18	$31.51	$20.22	73,977
2015-11-13	$31.41	$31.56	$31.22	$31.25	$20.06	31,808
2015-11-12	$31.93	$32.02	$31.47	$31.52	$20.23	33,037
2015-11-11	$33.35	$33.45	$33.22	$33.25	$20.59	29,697
2015-11-10	$33.37	$33.53	$33.29	$33.39	$20.68	56,416
2015-11-09	$33.67	$33.82	$33.38	$33.53	$20.76	117,906
2015-11-06	$33.82	$33.97	$33.63	$33.81	$20.94	33,017
2015-11-05	$33.99	$34.23	$33.86	$33.97	$21.04	64,371
2015-11-04	$34.18	$34.18	$33.91	$33.99	$21.05	18,790
2015-11-03	$33.92	$34.25	$33.89	$34.04	$21.08	61,509
2015-11-02	$33.76	$34.09	$33.72	$34.00	$21.05	96,948
2015-10-30	$34.03	$34.13	$33.74	$33.83	$20.95	40,443
2015-10-29	$34.00	$34.16	$33.94	$34.11	$21.12	50,470
2015-10-28	$33.71	$34.03	$33.63	$33.96	$21.03	61,685
2015-10-27	$33.92	$33.92	$33.64	$33.70	$20.87	39,095
2015-10-26	$34.13	$34.13	$33.90	$33.97	$21.04	54,478
2015-10-23	$34.09	$34.24	$34.03	$34.10	$21.12	42,946
2015-10-22	$33.45	$33.97	$33.45	$33.74	$20.89	80,001
2015-10-21	$33.59	$33.63	$33.31	$33.34	$20.65	65,352
2015-10-20	$33.47	$33.64	$33.37	$33.50	$20.74	103,844
2015-10-19	$33.15	$33.56	$33.15	$33.44	$20.71	84,010
2015-10-16	$33.23	$33.39	$33.16	$33.20	$20.56	89,141
2015-10-15	$32.89	$33.23	$32.83	$33.09	$20.49	108,794
2015-10-14	$32.93	$33.07	$32.64	$32.73	$20.27	90,907
2015-10-13	$32.84	$33.16	$32.79	$32.93	$20.39	76,819
2015-10-12	$32.92	$33.13	$32.92	$33.04	$20.46	128,841
2015-10-09	$32.86	$33.03	$32.81	$32.90	$20.37	156,952
2015-10-08	$32.48	$32.91	$32.35	$32.68	$20.24	154,835
2015-10-07	$32.40	$32.64	$32.26	$32.48	$20.11	113,507
2015-10-06	$31.96	$32.29	$31.96	$32.11	$19.88	146,956
2015-10-05	$31.66	$32.18	$31.66	$32.07	$19.86	133,278
2015-10-02	$30.65	$31.33	$30.56	$31.31	$19.39	145,381
2015-10-01	$31.03	$31.21	$30.80	$31.10	$19.26	149,658
2015-09-30	$30.72	$31.12	$30.72	$30.98	$19.18	163,013
2015-09-29	$30.55	$30.79	$30.37	$30.46	$18.86	89,675
2015-09-28	$31.26	$31.26	$30.55	$30.55	$18.92	67,705
2015-09-25	$31.62	$31.83	$31.48	$31.49	$19.50	89,686
2015-09-24	$31.46	$31.56	$31.20	$31.45	$19.48	49,828
2015-09-23	$31.76	$31.86	$31.64	$31.70	$19.63	22,883
2015-09-22	$31.95	$32.03	$31.68	$31.81	$19.70	35,120
2015-09-21	$32.24	$32.65	$32.21	$32.30	$20.00	60,499
2015-09-18	$32.17	$32.63	$31.87	$32.19	$19.93	104,052
2015-09-17	$32.59	$33.04	$32.45	$32.57	$20.17	118,825
2015-09-16	$31.97	$32.50	$31.97	$32.50	$20.13	108,409
2015-09-15	$31.70	$32.19	$31.69	$32.02	$19.83	107,693
2015-09-14	$31.62	$31.71	$31.43	$31.60	$19.57	90,332
2015-09-11	$31.29	$31.73	$31.29	$31.69	$19.62	241,825
2015-09-10	$31.37	$31.61	$31.26	$31.50	$19.51	165,008
2015-09-09	$32.06	$32.12	$31.28	$31.29	$19.38	349,433
2015-09-08	$31.77	$31.89	$31.61	$31.66	$19.61	236,182
2015-09-04	$31.45	$31.51	$31.15	$31.36	$19.42	43,128
2015-09-03	$31.84	$32.03	$31.74	$31.88	$19.74	191,337
2015-09-02	$31.72	$31.79	$31.46	$31.74	$19.65	159,152
2015-09-01	$31.40	$31.77	$31.25	$31.35	$19.41	84,682
2015-08-31	$31.98	$32.33	$31.98	$32.15	$19.91	60,437
2015-08-28	$31.98	$32.25	$31.88	$32.21	$19.95	62,307
2015-08-27	$31.93	$32.03	$31.61	$31.98	$19.80	345,496
2015-08-26	$31.74	$31.74	$30.98	$31.61	$19.57	129,638
2015-08-25	$32.14	$32.17	$31.05	$31.09	$19.25	91,399
2015-08-24	$29.90	$32.00	$29.90	$31.17	$19.30	85,386
2015-08-21	$33.17	$33.26	$32.62	$32.68	$20.24	75,833
2015-08-20	$33.82	$33.87	$33.52	$33.53	$20.76	50,637
2015-08-19	$34.28	$34.29	$34.06	$34.11	$21.12	41,218
2015-08-18	$34.34	$34.38	$34.29	$34.34	$21.26	39,182
2015-08-17	$34.24	$34.38	$34.20	$34.36	$21.28	84,727
2015-08-14	$34.28	$34.34	$34.25	$34.32	$21.25	40,860
2015-08-13	$34.40	$34.40	$34.24	$34.27	$21.22	36,784
2015-08-12	$34.18	$34.39	$33.98	$34.33	$21.26	62,282
2015-08-11	$34.48	$34.53	$34.32	$34.44	$21.33	33,370

General American Investors Co. Inc (GAM) News Headlines

Recent General American Investors Co. Inc (GAM) News

Similar Companies to General American Investors Co. Inc (GAM) in the Asset Management Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Bank Of New York Mellon Corp	BK	Asset Management	Financial Services	50,000
State Street Corp	STT	Asset Management	Financial Services	35,000
Northern Trust Corp	NTRS	Asset Management	Financial Services	23,000
Blackrock Inc	BLK	Asset Management	Financial Services	14,000
Brookfield Asset Management Inc - Class A	BAM	Asset Management	Financial Services	11,000
Ameriprise Financial Inc	AMP	Asset Management	Financial Services	11,000
Franklin Resources Inc	BEN	Asset Management	Financial Services	9,700
SEI Investments Company	SEIC	Asset Management	Financial Services	8,600
Invesco Ltd	IVZ	Asset Management	Financial Services	8,226
T. Rowe Price Group Inc	TROW	Asset Management	Financial Services	5,400

General American Investors Co. Inc (GAM) Exchange: NYSE