Gamco Investors Inc - Class A (GBL) Stock

Data as of April 19, 2024

$16.10 ($-1.31) -7.52%

Gamco Investors Inc - Class A - Daily Information

Click for more stock information on Gamco Investors Inc - Class A.

Daily Information	Data
Date	April 19, 2024
Open	$16.83
Previous Close	$16.10
High	$16.83
Low	$15.73
Adjusted Open	$16.83
Previous Adjusted Close	$16.10
Adjusted High	$16.83
Adjusted Low	$15.73

About Gamco Investors Inc - Class A (GBL)

GAMCO Investors, Inc. (GBL) is a provider of investment advisory services to mutual funds, institutional and private wealth management investors, and investment partnerships, principally in the United States. The Company provides institutional research services to institutional clients and investment partnerships. It manages assets on a discretionary basis and invests in a range of United States and international securities through various investment styles. GBL's revenues are based primarily on the firm's levels of assets under management (AUM) and to a lesser extent, incentive fees associated with its various investment products. Its AUM is organized into four groups: Investment Partnerships, Institutional and Private Wealth Management, Open and Closed-End Funds and SICAV. GBL markets most of its products under the Gabelli and GAMCO brand names. Specialty brands offered to investors include Mathers, Comstock and Westwood.

Invest in Gamco Investors Inc - Class A (GBL)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

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

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

Historical Stock Data for Gamco Investors Inc - Class A (GBL)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-10-05	$16.83	$16.83	$15.73	$16.10	$16.10	244,718
2022-10-04	$17.51	$17.51	$17.20	$17.41	$17.41	28,741
2022-10-03	$17.40	$17.46	$17.16	$17.20	$17.20	17,612
2022-09-30	$17.06	$17.17	$17.01	$17.05	$17.05	28,215
2022-09-29	$16.93	$17.20	$16.72	$17.04	$17.04	40,557
2022-09-28	$17.08	$17.44	$16.73	$17.25	$17.25	30,170
2022-09-27	$16.31	$17.21	$16.31	$17.09	$17.09	126,670
2022-09-26	$15.59	$16.70	$15.54	$16.30	$16.30	32,290
2022-09-23	$16.25	$16.50	$15.05	$15.41	$15.41	321,001
2022-09-22	$17.21	$17.65	$16.29	$16.64	$16.64	50,473
2022-09-21	$17.92	$18.41	$17.19	$17.26	$17.26	54,893
2022-09-20	$17.95	$18.20	$17.40	$18.00	$18.00	63,036
2022-09-19	$20.15	$20.15	$16.77	$18.15	$18.15	97,921
2022-09-16	$20.24	$20.70	$19.96	$20.02	$20.02	26,755
2022-09-15	$19.70	$20.56	$19.70	$20.56	$20.56	7,252
2022-09-14	$20.46	$20.93	$20.43	$20.58	$20.58	9,471
2022-09-13	$20.75	$21.21	$20.28	$20.44	$20.44	7,975
2022-09-12	$20.81	$21.16	$20.79	$21.10	$21.10	12,152
2022-09-09	$20.79	$20.97	$20.44	$20.65	$20.61	6,758
2022-09-08	$20.36	$21.11	$20.36	$20.77	$20.77	8,555
2022-09-07	$20.20	$20.85	$19.99	$20.60	$20.60	11,926
2022-09-06	$19.83	$20.36	$19.79	$20.03	$20.03	16,891
2022-09-02	$20.31	$20.47	$19.73	$19.83	$19.83	18,308
2022-09-01	$20.01	$20.22	$20.01	$20.22	$20.22	11,174
2022-08-31	$20.51	$20.51	$20.00	$20.23	$20.23	7,535
2022-08-30	$20.07	$20.54	$20.04	$20.24	$20.24	8,996
2022-08-29	$20.07	$20.32	$19.82	$19.99	$19.99	8,409
2022-08-26	$21.44	$21.44	$20.36	$20.36	$20.36	9,647
2022-08-25	$21.22	$21.40	$21.05	$21.14	$21.14	8,910
2022-08-24	$21.35	$21.35	$20.75	$21.05	$21.05	8,058
2022-08-23	$20.26	$21.82	$20.26	$21.19	$21.19	26,484
2022-08-22	$20.33	$20.34	$20.12	$20.20	$20.20	4,215
2022-08-19	$20.41	$20.57	$20.38	$20.38	$20.38	4,260
2022-08-18	$20.40	$20.60	$20.25	$20.60	$20.60	5,610
2022-08-17	$20.69	$20.86	$19.82	$20.25	$20.25	17,705
2022-08-16	$20.72	$20.92	$20.61	$20.92	$20.92	11,337
2022-08-15	$20.55	$20.83	$20.43	$20.72	$20.72	8,499
2022-08-12	$20.65	$20.79	$20.45	$20.70	$20.70	9,927
2022-08-11	$20.67	$20.77	$20.33	$20.67	$20.67	9,000
2022-08-10	$20.29	$20.67	$20.14	$20.67	$20.67	7,753
2022-08-09	$20.21	$20.31	$19.79	$19.92	$19.92	8,257
2022-08-08	$20.91	$21.05	$20.38	$20.38	$20.38	9,761
2022-08-05	$20.62	$20.93	$20.57	$20.68	$20.68	5,318
2022-08-04	$20.20	$21.05	$20.20	$20.97	$20.97	9,954
2022-08-03	$21.00	$21.30	$20.59	$21.00	$21.00	10,751
2022-08-02	$20.65	$21.33	$20.61	$20.76	$20.76	8,859
2022-08-01	$20.56	$21.00	$20.48	$20.70	$20.70	8,095
2022-07-29	$20.50	$20.87	$20.50	$20.74	$20.74	5,914
2022-07-28	$20.64	$20.97	$20.59	$20.77	$20.77	7,080
2022-07-27	$20.60	$20.90	$20.33	$20.88	$20.88	8,520
2022-07-26	$20.44	$20.61	$20.34	$20.36	$20.36	10,120
2022-07-25	$21.15	$21.15	$20.21	$20.59	$20.59	12,850
2022-07-22	$21.50	$21.50	$21.01	$21.07	$21.07	13,854
2022-07-21	$21.33	$21.50	$21.19	$21.50	$21.50	4,170
2022-07-20	$21.38	$21.50	$21.11	$21.43	$21.43	8,175
2022-07-19	$21.47	$21.60	$21.34	$21.38	$21.38	10,645
2022-07-18	$21.61	$21.97	$21.25	$21.27	$21.27	8,133
2022-07-15	$21.50	$21.60	$21.19	$21.60	$21.60	6,604
2022-07-14	$20.57	$21.17	$20.39	$20.99	$20.99	9,789
2022-07-13	$20.90	$21.04	$20.73	$20.78	$20.78	6,731
2022-07-12	$21.06	$21.29	$20.87	$21.18	$21.18	11,993
2022-07-11	$20.98	$21.15	$20.90	$21.12	$21.12	7,645
2022-07-08	$21.35	$21.35	$20.90	$21.17	$21.17	9,497
2022-07-07	$21.28	$21.59	$20.83	$21.35	$21.35	11,915
2022-07-06	$21.19	$21.38	$20.89	$21.12	$21.12	8,464
2022-07-05	$20.85	$21.30	$20.65	$21.00	$21.00	23,367
2022-07-01	$20.83	$21.27	$20.83	$21.15	$21.15	8,381
2022-06-30	$20.81	$21.32	$20.72	$20.90	$20.90	8,743
2022-06-29	$21.07	$21.21	$20.77	$21.04	$21.04	14,191
2022-06-28	$22.05	$22.05	$20.97	$21.04	$21.04	10,696
2022-06-27	$21.69	$21.89	$21.35	$21.44	$21.44	11,131
2022-06-24	$20.69	$21.66	$20.69	$21.66	$21.66	67,424
2022-06-23	$20.28	$20.78	$20.28	$20.71	$20.71	9,510
2022-06-22	$19.77	$20.59	$19.35	$20.47	$20.47	24,046
2022-06-21	$19.32	$20.17	$18.97	$20.05	$20.05	22,123
2022-06-17	$18.74	$19.24	$18.63	$19.24	$19.24	26,851
2022-06-16	$19.33	$19.33	$18.30	$18.81	$18.81	18,832
2022-06-15	$19.20	$19.65	$19.20	$19.56	$19.56	16,092
2022-06-14	$19.75	$19.78	$19.03	$19.16	$19.16	20,813
2022-06-13	$19.60	$19.86	$19.41	$19.74	$19.74	25,343
2022-06-10	$20.13	$20.36	$19.91	$19.99	$19.95	15,314
2022-06-09	$20.49	$20.59	$20.36	$20.36	$20.32	12,214
2022-06-08	$20.62	$20.79	$20.48	$20.61	$20.57	12,756
2022-06-07	$20.61	$20.95	$20.58	$20.84	$20.80	19,963
2022-06-06	$21.04	$21.14	$20.68	$20.73	$20.69	15,590
2022-06-03	$20.99	$21.32	$20.72	$20.82	$20.78	15,570
2022-06-02	$20.76	$21.17	$20.51	$21.08	$21.04	10,738
2022-06-01	$20.48	$20.94	$20.48	$20.63	$20.59	11,337
2022-05-31	$20.82	$21.00	$20.56	$20.56	$20.52	7,730
2022-05-27	$21.01	$21.30	$20.86	$20.87	$20.83	18,419
2022-05-26	$20.80	$21.40	$20.80	$21.00	$20.96	15,656
2022-05-25	$20.84	$21.20	$20.84	$20.85	$20.81	11,997
2022-05-24	$20.32	$21.07	$20.32	$20.88	$20.84	15,894
2022-05-23	$20.15	$21.14	$20.15	$20.86	$20.82	29,381
2022-05-20	$20.65	$20.71	$20.00	$20.08	$20.04	12,711
2022-05-19	$20.15	$20.85	$20.15	$20.36	$20.32	17,019
2022-05-18	$20.71	$20.71	$20.14	$20.17	$20.13	14,646
2022-05-17	$20.65	$21.08	$20.59	$20.86	$20.82	8,508
2022-05-16	$20.55	$20.80	$20.10	$20.29	$20.25	15,413
2022-05-13	$20.55	$20.84	$20.44	$20.65	$20.61	12,173
2022-05-12	$20.44	$20.79	$20.10	$20.38	$20.34	20,450
2022-05-11	$20.67	$20.83	$20.40	$20.48	$20.44	17,500
2022-05-10	$21.14	$21.43	$20.40	$20.55	$20.51	17,964
2022-05-09	$20.82	$21.07	$20.73	$20.95	$20.91	14,449
2022-05-06	$20.93	$21.51	$20.62	$20.85	$20.81	23,951
2022-05-05	$20.53	$21.10	$19.89	$20.76	$20.72	102,349
2022-05-04	$19.85	$20.70	$19.85	$20.69	$20.65	13,318
2022-05-03	$19.74	$20.20	$19.69	$20.09	$20.05	9,781
2022-05-02	$19.90	$20.39	$19.52	$19.94	$19.90	31,124
2022-04-29	$20.31	$20.73	$19.86	$19.97	$19.93	16,590
2022-04-28	$20.24	$20.75	$20.07	$20.37	$20.33	15,951
2022-04-27	$20.07	$20.32	$19.86	$19.86	$19.82	26,694
2022-04-26	$20.74	$20.96	$20.10	$20.19	$20.15	19,075
2022-04-25	$20.36	$20.88	$20.36	$20.81	$20.77	19,360
2022-04-22	$20.22	$20.90	$20.22	$20.44	$20.40	26,657
2022-04-21	$21.13	$21.38	$20.43	$20.45	$20.41	17,112
2022-04-20	$21.20	$21.52	$20.91	$21.09	$21.05	69,349
2022-04-19	$20.18	$21.23	$20.18	$20.94	$20.90	39,120
2022-04-18	$20.86	$20.91	$20.21	$20.36	$20.32	23,647
2022-04-14	$21.00	$21.16	$20.52	$20.65	$20.61	27,783
2022-04-13	$20.73	$21.36	$20.69	$20.84	$20.80	32,121
2022-04-12	$21.12	$21.81	$20.50	$20.55	$20.51	25,705
2022-04-11	$21.34	$21.56	$20.72	$20.77	$20.73	27,109
2022-04-08	$22.29	$22.41	$21.13	$21.13	$21.09	10,467
2022-04-07	$21.74	$22.46	$21.26	$22.46	$22.41	21,386
2022-04-06	$21.88	$22.14	$21.40	$21.60	$21.56	16,104
2022-04-05	$22.65	$22.65	$21.85	$21.89	$21.85	11,599
2022-04-04	$22.24	$22.74	$22.07	$22.46	$22.41	17,834
2022-04-01	$21.90	$22.46	$21.89	$22.07	$22.03	17,834
2022-03-31	$22.19	$22.23	$22.00	$22.11	$22.07	7,577
2022-03-30	$22.28	$22.40	$21.96	$22.10	$22.06	10,646
2022-03-29	$22.05	$22.53	$22.05	$22.20	$22.16	9,018
2022-03-28	$21.75	$21.82	$21.57	$21.74	$21.70	11,924
2022-03-25	$21.33	$22.10	$21.33	$22.00	$21.96	11,686
2022-03-24	$21.20	$21.92	$21.17	$21.91	$21.87	14,150
2022-03-23	$21.40	$21.59	$21.15	$21.43	$21.39	15,533
2022-03-22	$21.03	$21.85	$21.03	$21.15	$21.11	32,295
2022-03-21	$21.42	$21.64	$20.98	$20.98	$20.94	23,957
2022-03-18	$21.28	$21.89	$21.14	$21.65	$21.61	27,501
2022-03-17	$21.68	$22.00	$21.15	$21.15	$21.11	25,888
2022-03-16	$21.11	$22.30	$21.11	$21.67	$21.63	19,902
2022-03-15	$20.90	$21.65	$20.90	$21.20	$21.16	22,889
2022-03-14	$21.01	$21.48	$20.72	$21.02	$20.98	26,550
2022-03-11	$21.24	$21.72	$20.67	$20.67	$20.59	18,585
2022-03-10	$20.85	$21.27	$20.84	$20.92	$20.84	20,327
2022-03-09	$20.75	$21.51	$20.75	$21.21	$21.13	8,635
2022-03-08	$20.59	$21.26	$20.59	$20.64	$20.56	29,435
2022-03-07	$21.29	$21.37	$20.58	$20.58	$20.50	16,790
2022-03-04	$21.57	$21.57	$21.01	$21.29	$21.21	7,292
2022-03-03	$22.31	$22.33	$21.87	$21.95	$21.86	8,097
2022-03-02	$21.12	$22.31	$21.12	$22.18	$22.09	11,021
2022-03-01	$21.69	$21.69	$21.00	$21.00	$20.92	17,748
2022-02-28	$21.90	$22.03	$21.50	$21.52	$21.44	11,922
2022-02-25	$21.39	$22.24	$21.09	$22.00	$21.91	11,725
2022-02-24	$20.36	$21.22	$20.36	$21.17	$21.09	12,128
2022-02-23	$21.12	$21.43	$20.75	$20.75	$20.67	10,712
2022-02-22	$21.58	$21.58	$20.99	$21.02	$20.94	12,328
2022-02-18	$21.21	$21.81	$21.21	$21.59	$21.51	17,919
2022-02-17	$21.85	$22.05	$21.37	$21.37	$21.29	18,548
2022-02-16	$21.60	$22.20	$21.60	$22.11	$22.02	13,185
2022-02-15	$21.70	$22.12	$21.69	$21.90	$21.81	15,061
2022-02-14	$21.75	$21.78	$21.27	$21.42	$21.34	22,917
2022-02-11	$22.10	$22.50	$21.73	$21.73	$21.60	11,026
2022-02-10	$22.01	$22.51	$21.83	$21.88	$21.75	14,975
2022-02-09	$22.00	$22.36	$22.00	$22.25	$22.12	17,825
2022-02-08	$22.18	$22.43	$21.71	$21.71	$21.58	10,269
2022-02-07	$22.01	$22.21	$21.92	$22.09	$21.96	16,265
2022-02-04	$21.70	$22.54	$21.65	$22.15	$22.02	20,693
2022-02-03	$22.16	$22.59	$22.16	$22.17	$22.04	13,553
2022-02-02	$22.10	$22.82	$21.99	$22.40	$22.27	18,279
2022-02-01	$22.31	$22.45	$22.04	$22.35	$22.22	18,392
2022-01-31	$21.90	$22.87	$21.89	$22.51	$22.38	17,410
2022-01-28	$22.23	$22.23	$21.92	$22.02	$21.89	7,468
2022-01-27	$22.73	$22.73	$21.81	$22.08	$21.95	2,797
2022-01-26	$22.47	$23.15	$22.16	$22.49	$22.36	11,341
2022-01-25	$22.46	$22.78	$22.12	$22.18	$22.05	13,780
2022-01-24	$22.13	$22.71	$22.01	$22.69	$22.56	20,532
2022-01-21	$22.68	$23.16	$22.62	$22.74	$22.61	17,149
2022-01-20	$23.01	$24.07	$22.54	$22.60	$22.47	15,748
2022-01-19	$23.33	$23.33	$21.81	$22.96	$22.83	27,168
2022-01-18	$23.80	$23.94	$23.06	$23.06	$22.93	13,915
2022-01-14	$24.43	$24.51	$24.02	$24.14	$24.00	15,569
2022-01-13	$24.85	$24.86	$24.28	$24.29	$24.15	7,354
2022-01-12	$25.12	$25.22	$24.47	$24.62	$24.48	14,339
2022-01-11	$24.47	$25.27	$24.47	$24.79	$24.65	14,420
2022-01-10	$24.59	$24.59	$24.29	$24.38	$24.24	8,955
2022-01-07	$23.94	$25.02	$23.67	$24.55	$24.41	18,335
2022-01-06	$24.30	$24.30	$23.59	$23.86	$23.72	11,208
2022-01-05	$24.35	$24.64	$24.02	$24.10	$23.96	13,153
2022-01-04	$24.43	$24.67	$24.13	$24.17	$24.03	18,411
2022-01-03	$25.61	$25.73	$24.37	$24.37	$24.23	8,016
2021-12-31	$25.29	$25.74	$24.89	$24.98	$24.84	19,604
2021-12-30	$24.35	$25.76	$24.35	$25.53	$25.38	19,487
2021-12-29	$25.00	$25.00	$24.35	$24.54	$24.40	28,430
2021-12-28	$24.79	$25.13	$24.46	$24.87	$24.73	13,934
2021-12-27	$24.35	$25.10	$24.02	$24.76	$24.62	15,337
2021-12-23	$24.19	$24.41	$24.02	$24.35	$24.21	11,969
2021-12-22	$23.58	$24.11	$23.58	$24.03	$23.89	26,211
2021-12-21	$23.87	$24.39	$23.65	$23.89	$23.75	24,530
2021-12-20	$25.01	$25.01	$23.71	$23.91	$23.77	12,100
2021-12-17	$25.24	$25.45	$25.07	$25.29	$25.14	23,152
2021-12-16	$24.32	$25.35	$24.32	$25.17	$25.02	21,121
2021-12-15	$23.66	$24.59	$23.66	$24.43	$24.29	19,063
2021-12-14	$24.00	$24.28	$23.31	$23.83	$23.69	37,912
2021-12-13	$24.00	$24.44	$24.00	$24.05	$23.91	20,755
2021-12-10	$24.47	$24.49	$24.12	$24.24	$24.06	15,004
2021-12-09	$24.75	$24.84	$24.20	$24.39	$24.21	10,735
2021-12-08	$24.74	$24.99	$24.42	$24.81	$24.63	9,155
2021-12-07	$24.50	$25.10	$24.49	$24.76	$24.58	10,199
2021-12-06	$23.75	$24.78	$23.57	$24.20	$24.02	28,935
2021-12-03	$24.99	$25.12	$23.19	$23.78	$23.60	23,000
2021-12-02	$24.85	$25.19	$24.61	$24.88	$24.70	10,011
2021-12-01	$24.87	$25.45	$24.58	$24.58	$24.40	14,440
2021-11-30	$24.59	$25.02	$24.47	$24.48	$24.30	22,268
2021-11-29	$25.61	$25.61	$24.37	$24.72	$24.54	27,779
2021-11-26	$26.87	$26.87	$24.92	$25.36	$25.17	26,138
2021-11-24	$27.60	$27.85	$27.21	$27.42	$27.22	17,062
2021-11-23	$28.63	$28.63	$27.64	$27.89	$27.68	16,322
2021-11-22	$29.01	$29.80	$28.06	$28.57	$28.36	43,843
2021-11-19	$27.57	$29.39	$27.57	$28.83	$28.62	40,450
2021-11-18	$27.15	$28.20	$27.15	$27.81	$27.60	25,958
2021-11-17	$27.61	$27.61	$26.53	$27.23	$27.03	27,666
2021-11-16	$27.91	$27.91	$27.39	$27.58	$27.38	24,877
2021-11-15	$27.73	$28.15	$27.50	$27.81	$27.60	27,096
2021-11-12	$27.51	$27.66	$27.01	$27.59	$27.39	26,069
2021-11-11	$27.26	$28.11	$27.15	$27.64	$27.43	20,827
2021-11-10	$27.00	$27.50	$26.90	$27.39	$27.19	28,506
2021-11-09	$26.80	$27.00	$26.73	$26.73	$26.53	17,017
2021-11-08	$27.20	$27.20	$26.43	$26.76	$26.56	27,039
2021-11-05	$27.15	$27.19	$26.85	$27.19	$26.99	24,511
2021-11-04	$27.44	$27.49	$26.92	$27.00	$26.80	14,523
2021-11-03	$27.12	$27.40	$26.97	$27.17	$26.97	13,680
2021-11-02	$26.59	$27.35	$26.54	$27.27	$27.07	28,722
2021-11-01	$26.30	$26.88	$26.12	$26.59	$26.39	23,506
2021-10-29	$26.78	$27.12	$26.34	$26.45	$26.25	33,543
2021-10-28	$26.48	$26.87	$26.47	$26.71	$26.51	5,168
2021-10-27	$26.54	$27.32	$26.08	$26.65	$26.45	4,179
2021-10-26	$25.99	$27.50	$25.99	$26.17	$25.98	30,940
2021-10-25	$27.35	$27.54	$26.72	$27.25	$27.05	11,616
2021-10-22	$26.30	$27.12	$26.30	$27.11	$26.91	3,412
2021-10-21	$25.98	$27.00	$25.89	$26.82	$26.62	11,875
2021-10-20	$26.00	$27.50	$26.00	$26.40	$26.20	21,171
2021-10-19	$27.53	$27.53	$26.80	$27.16	$26.96	23,301
2021-10-18	$25.00	$28.00	$24.98	$27.50	$27.30	19,354
2021-10-15	$25.51	$25.84	$25.21	$25.21	$25.02	8,048
2021-10-14	$25.00	$25.71	$25.00	$25.05	$24.86	3,718
2021-10-13	$24.68	$25.18	$24.62	$24.63	$24.45	14,139
2021-10-12	$24.72	$25.11	$24.43	$24.80	$24.62	10,237
2021-10-11	$24.65	$25.21	$24.30	$24.75	$24.57	6,902
2021-10-08	$24.37	$24.78	$24.20	$24.49	$24.31	20,199
2021-10-07	$23.57	$25.26	$23.57	$24.61	$24.43	29,868
2021-10-06	$24.95	$24.95	$23.50	$23.85	$23.67	19,165
2021-10-05	$25.49	$25.90	$24.95	$24.95	$24.76	7,541
2021-10-04	$26.10	$26.44	$25.42	$25.62	$25.43	9,049
2021-10-01	$26.27	$27.07	$26.08	$26.32	$26.12	5,744
2021-09-30	$27.18	$27.54	$26.25	$26.38	$26.18	38,610
2021-09-29	$25.47	$27.46	$25.43	$27.45	$27.25	7,948
2021-09-28	$26.62	$26.62	$25.54	$26.01	$25.82	9,919
2021-09-27	$25.04	$27.20	$25.04	$26.54	$26.34	17,157
2021-09-24	$25.83	$26.63	$25.03	$25.39	$25.20	20,948
2021-09-23	$26.24	$26.85	$25.93	$25.93	$25.74	19,331
2021-09-22	$26.38	$27.01	$25.82	$26.16	$25.97	11,196
2021-09-21	$26.65	$27.39	$25.83	$26.01	$25.82	9,921
2021-09-20	$27.30	$27.62	$26.14	$26.43	$26.23	19,014
2021-09-17	$27.53	$27.77	$27.03	$27.50	$27.30	36,286
2021-09-16	$27.26	$27.95	$26.98	$27.71	$27.50	19,591
2021-09-15	$26.74	$27.80	$26.74	$27.19	$26.99	17,660
2021-09-14	$27.86	$27.86	$26.69	$26.79	$26.59	18,248
2021-09-13	$26.83	$28.00	$26.83	$27.55	$27.35	15,884
2021-09-10	$27.24	$27.34	$26.81	$26.81	$26.59	7,477
2021-09-09	$26.83	$27.16	$26.70	$26.70	$26.48	9,108
2021-09-08	$27.22	$27.73	$26.70	$26.72	$26.50	9,612
2021-09-07	$27.11	$27.43	$27.03	$27.10	$26.88	12,846
2021-09-03	$26.78	$27.44	$26.62	$27.44	$27.22	11,597
2021-09-02	$27.27	$27.77	$26.84	$26.84	$26.62	6,875
2021-09-01	$27.47	$27.51	$26.83	$27.00	$26.78	11,899
2021-08-31	$27.37	$27.77	$26.75	$27.31	$27.09	4,978
2021-08-30	$27.76	$27.91	$27.21	$27.21	$26.99	12,636
2021-08-27	$27.29	$28.18	$27.05	$27.87	$27.64	19,737
2021-08-26	$27.97	$28.18	$27.29	$27.30	$27.08	11,672
2021-08-25	$28.16	$28.29	$27.65	$27.69	$27.46	21,312
2021-08-24	$27.49	$28.50	$27.04	$28.38	$28.15	22,364
2021-08-23	$26.40	$28.07	$26.40	$27.35	$27.13	35,340
2021-08-20	$26.24	$27.06	$26.24	$26.74	$26.52	8,702
2021-08-19	$26.51	$26.51	$25.95	$26.47	$26.25	10,476
2021-08-18	$26.19	$26.85	$26.17	$26.51	$26.29	9,855
2021-08-17	$26.34	$26.50	$25.89	$26.49	$26.27	13,501
2021-08-16	$26.73	$26.73	$26.37	$26.51	$26.29	10,023
2021-08-13	$26.71	$27.09	$26.37	$26.65	$26.43	7,842
2021-08-12	$27.19	$27.19	$26.34	$26.71	$26.49	8,512
2021-08-11	$26.50	$27.22	$26.38	$27.22	$27.00	5,901
2021-08-10	$26.47	$27.16	$26.47	$27.16	$26.94	15,430
2021-08-09	$26.31	$26.90	$26.26	$26.74	$26.52	15,182
2021-08-06	$26.44	$27.25	$26.44	$26.44	$26.22	13,036
2021-08-05	$27.66	$27.66	$26.45	$26.51	$26.29	13,656
2021-08-04	$27.17	$27.78	$27.17	$27.56	$27.34	14,869
2021-08-03	$27.15	$28.03	$27.15	$27.28	$27.06	5,168
2021-08-02	$27.57	$28.00	$26.29	$27.10	$26.88	21,849
2021-07-30	$27.23	$27.74	$26.94	$26.94	$26.72	6,287
2021-07-29	$27.50	$27.80	$27.11	$27.26	$27.04	14,268
2021-07-28	$27.62	$28.05	$27.02	$27.26	$27.04	10,744
2021-07-27	$27.44	$27.50	$26.65	$27.44	$27.22	3,829
2021-07-26	$27.50	$28.00	$27.05	$27.51	$27.29	8,703
2021-07-23	$27.52	$27.76	$27.30	$27.30	$27.08	9,216
2021-07-22	$27.95	$27.98	$26.80	$27.52	$27.30	12,309
2021-07-21	$26.33	$28.41	$26.00	$27.92	$27.69	16,686
2021-07-20	$24.90	$26.43	$24.82	$26.05	$25.84	19,441
2021-07-19	$23.97	$25.02	$23.43	$24.98	$24.78	21,011
2021-07-16	$25.51	$25.96	$24.28	$24.30	$24.10	20,104
2021-07-15	$24.71	$25.30	$24.71	$25.30	$25.09	6,543
2021-07-14	$25.50	$25.88	$24.65	$24.98	$24.78	21,869
2021-07-13	$26.26	$26.41	$24.64	$25.56	$25.35	8,742
2021-07-12	$26.22	$26.79	$25.87	$26.07	$25.86	28,144
2021-07-09	$26.32	$26.50	$25.63	$26.37	$26.16	12,903
2021-07-08	$25.39	$25.84	$24.91	$25.69	$25.48	23,528
2021-07-07	$24.90	$26.00	$24.89	$25.65	$25.44	16,954
2021-07-06	$25.90	$25.90	$24.99	$25.16	$24.96	12,155
2021-07-02	$25.98	$26.35	$25.75	$25.90	$25.69	13,821
2021-07-01	$25.10	$26.50	$24.53	$25.97	$25.76	23,451
2021-06-30	$24.74	$25.62	$24.52	$25.10	$24.90	16,559
2021-06-29	$25.06	$25.06	$24.74	$24.89	$24.69	9,136
2021-06-28	$25.61	$25.72	$24.88	$25.08	$24.88	31,378
2021-06-25	$25.49	$26.50	$25.21	$25.35	$25.14	141,516
2021-06-24	$25.05	$25.25	$24.89	$25.06	$24.86	18,462
2021-06-23	$24.21	$25.09	$24.19	$24.81	$24.61	16,354
2021-06-22	$24.06	$24.64	$24.04	$24.35	$24.15	27,205
2021-06-21	$23.80	$24.56	$23.80	$24.15	$23.95	40,774
2021-06-18	$24.23	$24.77	$23.47	$23.77	$23.58	108,554
2021-06-17	$24.93	$24.96	$24.38	$24.76	$24.56	19,983
2021-06-16	$24.74	$25.11	$24.74	$24.88	$24.68	14,449
2021-06-15	$24.77	$25.23	$24.58	$25.02	$24.82	28,351
2021-06-14	$24.42	$25.00	$24.42	$24.91	$24.71	22,333
2021-06-11	$24.50	$24.62	$24.17	$24.42	$24.20	11,998
2021-06-10	$24.25	$24.49	$24.01	$24.34	$24.12	20,762
2021-06-09	$24.28	$24.91	$24.22	$24.39	$24.17	15,385
2021-06-08	$24.85	$25.07	$24.40	$24.44	$24.22	19,893
2021-06-07	$24.16	$24.79	$23.66	$24.75	$24.53	77,475
2021-06-04	$24.65	$24.65	$24.17	$24.29	$24.07	18,296
2021-06-03	$24.38	$25.05	$24.12	$24.40	$24.18	24,767
2021-06-02	$24.49	$24.93	$24.15	$24.52	$24.30	42,030
2021-06-01	$25.20	$25.58	$24.31	$24.35	$24.13	89,083
2021-05-28	$27.01	$27.97	$25.15	$25.61	$25.38	107,456
2021-05-27	$29.28	$29.94	$28.88	$29.51	$27.13	66,372
2021-05-26	$28.95	$29.86	$28.54	$29.21	$26.85	55,538
2021-05-25	$28.60	$29.39	$27.60	$28.91	$26.58	64,376
2021-05-24	$28.12	$28.74	$27.46	$28.33	$26.04	95,946
2021-05-21	$27.01	$27.96	$26.83	$27.96	$25.70	62,501
2021-05-20	$26.45	$27.60	$26.26	$26.65	$24.50	43,293
2021-05-19	$26.64	$29.44	$26.00	$26.60	$24.45	139,177
2021-05-18	$25.76	$26.75	$25.51	$26.62	$24.47	31,629
2021-05-17	$25.53	$26.00	$24.83	$25.68	$23.61	50,645
2021-05-14	$25.01	$25.76	$24.65	$25.46	$23.40	45,910
2021-05-13	$24.30	$25.34	$24.20	$24.99	$22.97	69,600
2021-05-12	$23.25	$24.77	$23.23	$24.15	$22.20	54,521
2021-05-11	$22.26	$23.46	$22.26	$23.37	$21.48	37,511
2021-05-10	$22.58	$23.40	$22.58	$22.68	$20.85	37,700
2021-05-07	$22.01	$22.76	$21.64	$22.57	$20.75	23,889
2021-05-06	$21.50	$22.48	$21.00	$21.95	$20.18	24,906
2021-05-05	$20.69	$21.44	$20.69	$21.26	$19.54	21,100
2021-05-04	$20.27	$21.71	$20.25	$20.84	$19.16	29,641
2021-05-03	$19.85	$20.25	$19.12	$20.13	$18.50	34,487
2021-04-30	$18.50	$19.87	$18.50	$19.68	$18.09	27,031
2021-04-29	$18.26	$18.71	$18.17	$18.71	$17.20	16,462
2021-04-28	$18.13	$18.32	$18.11	$18.31	$16.83	8,044
2021-04-27	$18.88	$18.94	$18.17	$18.17	$16.70	9,911
2021-04-26	$18.60	$18.95	$18.58	$18.78	$17.26	9,006
2021-04-23	$18.48	$18.98	$18.44	$18.53	$17.03	7,494
2021-04-22	$18.28	$18.79	$18.21	$18.21	$16.74	13,436
2021-04-21	$18.37	$18.58	$18.32	$18.43	$16.94	7,813
2021-04-20	$18.43	$18.76	$18.29	$18.29	$16.81	15,897
2021-04-19	$18.40	$18.66	$18.06	$18.59	$17.09	13,461
2021-04-16	$18.32	$18.54	$18.04	$18.24	$16.77	7,434
2021-04-15	$18.27	$18.32	$18.03	$18.18	$16.71	6,176
2021-04-14	$18.20	$18.55	$18.10	$18.18	$16.71	4,865
2021-04-13	$18.26	$18.58	$18.02	$18.13	$16.67	4,840
2021-04-12	$18.26	$18.30	$18.07	$18.12	$16.66	9,846
2021-04-09	$18.88	$19.08	$18.01	$18.16	$16.69	18,583
2021-04-08	$18.87	$19.12	$18.68	$18.70	$17.19	6,750
2021-04-07	$19.42	$19.42	$18.51	$18.53	$17.03	17,058
2021-04-06	$18.97	$19.67	$18.97	$19.40	$17.83	9,068
2021-04-05	$19.04	$19.64	$18.68	$19.45	$17.88	10,916
2021-04-01	$18.39	$18.95	$17.83	$18.82	$17.30	5,733
2021-03-31	$17.54	$19.36	$17.54	$18.55	$17.05	26,369
2021-03-30	$18.00	$18.06	$17.58	$17.58	$16.16	21,235
2021-03-29	$18.31	$18.53	$17.85	$17.92	$16.47	24,283
2021-03-26	$18.56	$18.58	$18.20	$18.40	$16.91	35,187
2021-03-25	$18.27	$18.67	$18.20	$18.44	$16.95	16,391
2021-03-24	$19.04	$19.05	$18.27	$18.50	$17.01	30,767
2021-03-23	$19.62	$19.62	$18.71	$18.78	$17.26	44,461
2021-03-22	$19.17	$19.36	$19.05	$19.24	$17.69	15,402
2021-03-19	$19.27	$19.46	$19.10	$19.22	$17.67	33,536
2021-03-18	$19.58	$19.96	$19.16	$19.26	$17.71	19,732
2021-03-17	$19.34	$19.70	$19.34	$19.64	$18.05	58,962
2021-03-16	$19.39	$19.61	$19.17	$19.55	$17.97	18,713
2021-03-15	$20.50	$20.50	$19.36	$19.54	$17.96	68,291
2021-03-12	$21.26	$21.33	$20.12	$20.76	$19.06	37,369
2021-03-11	$21.19	$21.26	$21.05	$21.26	$19.52	10,970
2021-03-10	$20.57	$21.02	$20.45	$20.99	$19.28	16,253
2021-03-09	$20.23	$20.76	$20.11	$20.27	$18.61	15,707
2021-03-08	$19.58	$20.25	$19.58	$19.96	$18.33	21,287
2021-03-05	$19.25	$19.40	$19.00	$19.32	$17.74	10,204
2021-03-04	$19.74	$20.10	$19.00	$19.08	$17.52	17,988
2021-03-03	$19.30	$20.24	$19.30	$19.58	$17.98	11,588
2021-03-02	$19.75	$19.75	$19.51	$19.58	$17.98	4,089
2021-03-01	$19.52	$19.97	$19.40	$19.75	$18.14	24,648
2021-02-26	$19.18	$19.87	$19.00	$19.00	$17.45	14,273
2021-02-25	$19.13	$19.65	$19.04	$19.04	$17.48	18,744
2021-02-24	$18.57	$19.24	$18.57	$19.21	$17.64	6,685
2021-02-23	$18.51	$18.75	$17.10	$18.51	$17.00	60,256
2021-02-22	$19.97	$20.25	$19.97	$20.18	$18.53	3,689
2021-02-19	$19.77	$20.19	$19.53	$20.19	$18.54	21,811
2021-02-18	$19.29	$19.95	$19.13	$19.68	$18.07	19,161
2021-02-17	$19.35	$19.50	$19.16	$19.35	$17.77	8,260
2021-02-16	$19.78	$19.79	$19.52	$19.53	$17.93	13,042
2021-02-12	$20.17	$20.18	$19.64	$19.83	$18.21	9,962
2021-02-11	$20.63	$20.63	$19.77	$20.24	$18.59	19,281
2021-02-10	$20.38	$20.98	$20.24	$20.40	$18.73	31,965
2021-02-09	$20.17	$20.41	$19.53	$20.40	$18.73	21,226
2021-02-08	$19.39	$20.22	$19.25	$20.18	$18.53	35,901
2021-02-05	$19.57	$19.60	$19.19	$19.38	$17.80	14,085
2021-02-04	$19.30	$19.55	$19.09	$19.43	$17.84	11,983
2021-02-03	$19.14	$19.65	$18.93	$19.34	$17.76	34,972
2021-02-02	$18.40	$19.19	$18.40	$19.09	$17.53	28,416
2021-02-01	$17.82	$18.48	$17.82	$18.44	$16.93	22,313
2021-01-29	$17.71	$18.05	$17.71	$17.81	$16.36	28,444
2021-01-28	$17.70	$17.92	$17.57	$17.87	$16.41	22,454
2021-01-27	$17.74	$18.04	$17.24	$17.70	$16.25	27,199
2021-01-26	$18.99	$19.35	$18.04	$18.11	$16.63	33,245
2021-01-25	$17.32	$19.40	$17.25	$18.93	$17.38	71,869
2021-01-22	$17.20	$17.50	$17.20	$17.50	$16.07	12,729
2021-01-21	$17.40	$17.57	$17.00	$17.31	$15.90	21,562
2021-01-20	$17.15	$17.51	$17.05	$17.30	$15.89	11,422
2021-01-19	$17.22	$17.59	$17.00	$17.00	$15.61	19,995
2021-01-15	$17.00	$17.41	$17.00	$17.07	$15.68	11,646
2021-01-14	$17.60	$17.60	$17.00	$17.00	$15.61	12,603
2021-01-13	$17.68	$17.75	$17.04	$17.04	$15.65	30,136
2021-01-12	$17.91	$18.18	$17.84	$17.92	$16.46	12,713
2021-01-11	$18.50	$18.57	$17.76	$17.80	$16.35	32,234
2021-01-08	$17.92	$18.58	$17.82	$18.55	$17.04	25,840
2021-01-07	$18.95	$18.97	$17.88	$17.88	$16.42	27,028
2021-01-06	$18.41	$19.43	$18.41	$18.87	$17.33	42,942
2021-01-05	$18.07	$18.61	$17.88	$18.14	$16.66	24,206
2021-01-04	$18.00	$18.99	$17.91	$18.09	$16.61	71,222
2020-12-31	$18.10	$18.41	$17.69	$17.74	$16.29	34,967
2020-12-30	$19.00	$19.19	$18.01	$18.10	$16.62	38,318
2020-12-29	$18.30	$18.79	$18.08	$18.77	$17.24	43,763
2020-12-28	$18.31	$18.40	$17.95	$18.18	$16.70	29,255
2020-12-24	$18.65	$18.69	$17.93	$17.99	$16.52	6,189
2020-12-23	$17.87	$18.95	$17.74	$18.52	$17.01	68,432
2020-12-22	$16.82	$17.67	$16.37	$17.46	$16.03	113,349
2020-12-21	$17.08	$17.08	$16.23	$16.96	$15.57	67,060
2020-12-18	$16.52	$17.25	$16.38	$17.25	$15.84	110,225
2020-12-17	$15.77	$16.67	$15.77	$16.44	$15.10	61,309
2020-12-16	$15.72	$15.88	$15.62	$15.80	$14.51	53,502
2020-12-15	$15.20	$15.73	$14.77	$15.65	$14.37	38,298
2020-12-14	$15.25	$15.25	$14.64	$15.00	$13.77	20,462
2020-12-11	$15.21	$15.40	$15.03	$15.26	$14.00	26,766
2020-12-10	$15.13	$15.33	$14.80	$15.24	$13.98	24,804
2020-12-09	$15.09	$15.33	$14.62	$15.20	$13.94	28,892
2020-12-08	$14.58	$15.11	$14.36	$15.10	$13.85	30,869
2020-12-07	$14.90	$14.99	$14.30	$14.74	$13.52	46,495
2020-12-04	$15.01	$15.01	$14.49	$14.93	$13.69	21,238
2020-12-03	$14.70	$15.42	$14.70	$15.01	$13.77	67,891
2020-12-02	$14.71	$15.73	$14.71	$15.60	$13.50	76,282
2020-12-01	$14.50	$15.01	$14.03	$14.85	$12.85	37,466
2020-11-30	$14.14	$14.46	$14.14	$14.28	$12.36	46,358
2020-11-27	$14.00	$14.48	$13.87	$14.21	$12.29	28,936
2020-11-25	$14.30	$14.34	$13.77	$13.92	$12.04	36,210
2020-11-24	$13.55	$14.92	$13.55	$13.71	$11.86	42,948
2020-11-23	$13.44	$13.50	$13.12	$13.14	$11.37	7,690
2020-11-20	$13.35	$13.87	$13.19	$13.23	$11.45	7,175
2020-11-19	$12.93	$13.66	$12.88	$13.66	$11.82	8,499
2020-11-18	$13.42	$13.46	$12.89	$12.90	$11.16	11,908
2020-11-17	$13.19	$13.68	$13.19	$13.25	$11.46	9,730
2020-11-16	$13.67	$13.70	$13.09	$13.30	$11.51	12,954
2020-11-13	$13.17	$13.70	$13.14	$13.32	$11.52	7,410
2020-11-12	$13.58	$13.64	$12.74	$12.86	$11.13	10,031
2020-11-11	$13.40	$13.75	$13.30	$13.70	$11.85	8,203
2020-11-10	$13.70	$13.70	$12.88	$13.39	$11.59	15,455
2020-11-09	$13.27	$13.33	$12.80	$12.80	$11.07	17,551
2020-11-06	$12.80	$12.88	$12.37	$12.44	$10.76	11,011
2020-11-05	$12.79	$13.11	$12.71	$12.80	$11.07	13,752
2020-11-04	$12.55	$13.14	$11.84	$12.79	$11.07	20,892
2020-11-03	$12.89	$14.22	$12.73	$12.73	$11.01	16,290
2020-11-02	$12.53	$12.72	$12.53	$12.70	$10.99	8,940
2020-10-30	$12.55	$13.03	$12.28	$12.30	$10.64	11,381
2020-10-29	$12.35	$12.96	$12.35	$12.41	$10.74	11,743
2020-10-28	$12.24	$12.51	$11.77	$12.32	$10.66	29,982
2020-10-27	$12.45	$12.88	$12.44	$12.44	$10.76	8,015
2020-10-26	$12.62	$12.95	$12.40	$12.46	$10.78	10,441
2020-10-23	$13.02	$13.15	$12.63	$12.63	$10.93	14,635
2020-10-22	$12.80	$13.14	$12.79	$12.79	$11.07	11,028
2020-10-21	$12.65	$13.10	$12.63	$12.63	$10.93	8,238
2020-10-20	$12.38	$12.89	$12.38	$12.56	$10.87	23,064
2020-10-19	$12.45	$12.60	$12.17	$12.17	$10.53	4,799
2020-10-16	$12.18	$12.75	$12.18	$12.49	$10.81	41,053
2020-10-15	$11.75	$12.35	$11.75	$12.17	$10.53	34,940
2020-10-14	$12.30	$12.49	$11.91	$11.91	$10.30	6,980
2020-10-13	$12.00	$12.28	$12.00	$12.15	$10.51	2,824
2020-10-12	$12.35	$12.70	$12.11	$12.12	$10.49	10,626
2020-10-09	$12.35	$12.75	$12.35	$12.35	$10.69	3,781
2020-10-08	$12.09	$12.33	$11.50	$12.24	$10.59	19,425
2020-10-07	$12.05	$12.13	$11.68	$12.01	$10.39	6,237
2020-10-06	$11.85	$12.17	$11.85	$11.91	$10.30	13,050
2020-10-05	$11.85	$11.85	$11.78	$11.81	$10.22	4,767
2020-10-02	$11.26	$11.85	$11.26	$11.65	$10.08	6,950
2020-10-01	$11.69	$11.84	$11.52	$11.61	$10.05	5,885
2020-09-30	$11.46	$11.86	$11.46	$11.57	$10.01	6,864
2020-09-29	$11.40	$11.74	$11.28	$11.46	$9.92	12,721
2020-09-28	$11.59	$11.92	$11.18	$11.35	$9.82	20,100
2020-09-25	$12.20	$12.20	$11.23	$11.28	$9.76	16,737
2020-09-24	$10.50	$12.67	$10.49	$12.31	$10.65	34,984
2020-09-23	$11.22	$11.38	$10.52	$10.62	$9.19	23,461
2020-09-22	$11.64	$11.92	$11.08	$11.08	$9.59	47,028
2020-09-21	$12.02	$12.34	$11.25	$11.43	$9.89	53,814
2020-09-18	$12.55	$12.92	$12.25	$12.32	$10.66	70,548
2020-09-17	$12.70	$13.18	$12.42	$12.55	$10.86	35,793
2020-09-16	$13.10	$13.20	$12.99	$13.00	$11.25	44,355
2020-09-15	$13.24	$13.41	$12.88	$12.95	$11.20	4,748
2020-09-14	$12.84	$13.16	$12.71	$13.16	$11.39	13,277
2020-09-11	$12.69	$13.00	$12.62	$12.63	$10.91	6,787
2020-09-10	$12.89	$12.90	$12.45	$12.54	$10.83	11,442
2020-09-09	$12.27	$13.00	$12.27	$12.88	$11.13	17,489
2020-09-08	$13.13	$13.29	$12.86	$12.86	$11.11	16,130
2020-09-04	$13.50	$13.50	$13.22	$13.36	$11.54	15,569
2020-09-03	$13.20	$13.43	$13.20	$13.42	$11.59	8,691
2020-09-02	$12.94	$13.25	$12.94	$13.25	$11.45	10,276
2020-09-01	$12.48	$12.93	$12.48	$12.85	$11.10	31,939
2020-08-31	$13.08	$13.08	$12.62	$12.62	$10.90	7,617
2020-08-28	$13.00	$13.09	$12.92	$12.96	$11.20	7,058
2020-08-27	$12.99	$13.25	$12.70	$12.80	$11.06	6,202
2020-08-26	$12.83	$13.26	$12.83	$13.05	$11.27	7,293
2020-08-25	$13.21	$13.42	$12.67	$12.70	$10.97	10,127
2020-08-24	$13.20	$13.30	$12.86	$13.13	$11.34	11,937
2020-08-21	$13.29	$13.48	$12.90	$13.14	$11.35	12,327
2020-08-20	$13.42	$13.42	$13.16	$13.41	$11.59	1,986
2020-08-19	$12.77	$14.00	$12.77	$13.65	$11.79	8,790
2020-08-18	$13.14	$13.45	$12.83	$13.16	$11.37	18,761
2020-08-17	$13.17	$13.25	$12.75	$13.25	$11.45	32,993
2020-08-14	$12.97	$13.25	$12.84	$13.15	$11.36	5,355
2020-08-13	$12.70	$13.18	$12.70	$13.12	$11.33	7,876
2020-08-12	$13.55	$13.55	$12.66	$12.66	$10.94	14,569
2020-08-11	$13.84	$13.84	$13.30	$13.58	$11.73	12,986
2020-08-10	$13.10	$13.87	$13.10	$13.51	$11.67	8,771
2020-08-07	$12.08	$13.30	$11.81	$13.30	$11.49	15,943
2020-08-06	$11.89	$12.11	$11.76	$12.11	$10.46	29,480
2020-08-05	$11.65	$11.90	$11.61	$11.90	$10.28	22,563
2020-08-04	$11.40	$11.45	$11.05	$11.41	$9.86	33,949
2020-08-03	$11.98	$11.98	$11.20	$11.49	$9.93	52,290
2020-07-31	$11.78	$11.98	$11.62	$11.79	$10.19	7,274
2020-07-30	$12.03	$12.04	$11.50	$11.75	$10.15	11,605
2020-07-29	$12.41	$12.46	$12.03	$12.20	$10.54	13,859
2020-07-28	$12.50	$12.50	$12.02	$12.20	$10.54	11,912
2020-07-27	$11.93	$12.63	$11.93	$12.60	$10.89	31,483
2020-07-24	$12.11	$12.49	$11.77	$11.83	$10.22	12,328
2020-07-23	$12.69	$12.92	$12.01	$12.01	$10.38	7,885
2020-07-22	$12.93	$12.96	$12.50	$12.53	$10.82	3,591
2020-07-21	$12.60	$13.00	$12.60	$12.76	$11.02	3,126
2020-07-20	$12.61	$12.61	$12.27	$12.35	$10.67	6,316
2020-07-17	$12.64	$12.73	$12.50	$12.56	$10.85	3,762
2020-07-16	$12.85	$12.96	$12.30	$12.65	$10.93	6,743
2020-07-15	$12.34	$13.07	$11.98	$12.71	$10.98	20,938
2020-07-14	$12.54	$12.54	$11.73	$12.10	$10.45	16,268
2020-07-13	$13.27	$13.27	$11.52	$12.63	$10.91	31,274
2020-07-10	$12.15	$13.27	$12.15	$13.27	$11.46	7,113
2020-07-09	$12.68	$12.68	$12.15	$12.19	$10.53	10,588
2020-07-08	$12.44	$12.91	$12.33	$12.73	$11.00	11,658
2020-07-07	$13.07	$13.21	$12.32	$12.32	$10.64	8,994
2020-07-06	$13.57	$13.57	$12.83	$13.20	$11.40	6,499
2020-07-02	$13.46	$13.60	$12.93	$13.28	$11.47	6,488
2020-07-01	$12.66	$13.51	$12.66	$13.42	$11.59	6,210
2020-06-30	$13.01	$13.66	$13.01	$13.31	$11.50	5,181
2020-06-29	$12.00	$13.15	$12.00	$13.14	$11.35	12,183
2020-06-26	$12.57	$12.57	$11.50	$11.71	$10.12	54,865
2020-06-25	$12.55	$12.85	$12.55	$12.60	$10.89	17,091
2020-06-24	$13.34	$13.64	$12.49	$12.49	$10.79	13,849
2020-06-23	$13.60	$13.84	$13.08	$13.33	$11.52	25,037
2020-06-22	$13.50	$14.05	$13.03	$13.17	$11.38	13,942
2020-06-19	$13.89	$13.99	$13.21	$13.34	$11.52	47,023
2020-06-18	$13.81	$14.10	$13.42	$13.49	$11.65	20,070
2020-06-17	$14.48	$14.84	$13.62	$13.65	$11.79	12,206
2020-06-16	$14.58	$14.58	$13.77	$14.35	$12.40	10,121
2020-06-15	$12.83	$13.96	$12.58	$13.75	$11.88	10,892
2020-06-12	$13.41	$13.41	$12.46	$13.27	$11.45	12,390
2020-06-11	$14.19	$14.31	$12.81	$12.86	$11.09	20,859
2020-06-10	$15.49	$15.50	$14.46	$14.63	$12.62	16,967
2020-06-09	$15.45	$16.20	$15.35	$15.35	$13.24	18,306
2020-06-08	$15.45	$15.90	$14.84	$15.62	$13.47	20,702
2020-06-05	$15.11	$15.31	$14.57	$15.26	$13.16	19,650
2020-06-04	$13.91	$14.79	$13.60	$14.52	$12.53	32,481
2020-06-03	$13.26	$14.00	$13.26	$13.99	$12.07	16,852
2020-06-02	$12.84	$13.06	$12.77	$12.90	$11.13	17,478
2020-06-01	$13.18	$13.48	$12.78	$12.82	$11.06	18,441
2020-05-29	$13.40	$13.91	$12.41	$12.92	$11.15	58,638
2020-05-28	$14.00	$14.00	$13.40	$13.40	$11.56	13,979
2020-05-27	$14.00	$14.00	$13.40	$13.83	$11.93	15,582
2020-05-26	$13.13	$14.00	$12.85	$13.94	$12.03	10,207
2020-05-22	$12.84	$12.84	$12.42	$12.55	$10.83	8,839
2020-05-21	$13.40	$13.80	$12.21	$12.82	$11.06	9,322
2020-05-20	$12.91	$13.88	$12.85	$13.74	$11.85	11,799
2020-05-19	$11.50	$12.99	$11.36	$12.75	$11.00	19,268
2020-05-18	$12.05	$12.65	$11.40	$11.57	$9.98	46,107
2020-05-15	$11.30	$11.75	$11.30	$11.66	$10.06	8,664
2020-05-14	$11.04	$11.55	$10.78	$11.29	$9.74	17,775
2020-05-13	$11.06	$11.34	$10.98	$11.23	$9.69	25,579
2020-05-12	$11.72	$11.72	$11.00	$11.00	$9.49	18,780
2020-05-11	$11.70	$11.85	$11.35	$11.58	$9.99	33,117
2020-05-08	$11.23	$12.21	$11.23	$11.79	$10.17	14,516
2020-05-07	$11.00	$11.58	$10.93	$11.05	$9.53	20,802
2020-05-06	$11.19	$11.38	$10.96	$10.96	$9.45	18,629
2020-05-05	$11.67	$12.59	$10.84	$11.41	$9.84	19,778
2020-05-04	$11.50	$11.75	$11.13	$11.59	$10.00	12,282
2020-05-01	$12.90	$12.90	$11.38	$11.49	$9.91	13,304
2020-04-30	$12.57	$13.32	$12.30	$12.94	$11.16	14,633
2020-04-29	$12.91	$13.15	$12.78	$12.95	$11.17	32,047
2020-04-28	$13.60	$13.60	$12.27	$12.53	$10.81	24,880
2020-04-27	$12.50	$13.25	$12.29	$13.17	$11.36	20,026
2020-04-24	$11.70	$12.45	$11.53	$12.26	$10.58	12,255
2020-04-23	$11.91	$12.47	$11.61	$11.83	$10.21	12,956
2020-04-22	$11.31	$12.13	$11.31	$11.89	$10.26	11,298
2020-04-21	$11.60	$11.88	$11.51	$11.72	$10.11	12,188
2020-04-20	$12.04	$12.41	$11.77	$11.94	$10.30	76,470
2020-04-17	$11.52	$12.65	$11.41	$12.33	$10.64	20,632
2020-04-16	$11.41	$11.41	$10.58	$11.19	$9.65	26,527
2020-04-15	$11.72	$11.72	$11.11	$11.11	$9.58	20,577
2020-04-14	$12.43	$12.43	$11.88	$12.03	$10.38	12,941
2020-04-13	$11.87	$12.41	$11.59	$11.99	$10.34	16,731
2020-04-09	$11.22	$12.42	$11.13	$11.85	$10.22	24,900
2020-04-08	$10.85	$11.15	$10.42	$11.07	$9.55	20,976
2020-04-07	$10.53	$11.15	$10.05	$10.62	$9.16	29,115
2020-04-06	$9.40	$10.44	$9.25	$10.26	$8.85	40,183
2020-04-03	$9.60	$10.17	$9.30	$9.36	$8.07	38,435
2020-04-02	$9.79	$10.29	$9.03	$9.75	$8.41	18,557
2020-04-01	$10.26	$10.82	$9.92	$9.99	$8.62	14,714
2020-03-31	$10.90	$11.34	$10.09	$10.99	$9.48	34,619
2020-03-30	$10.47	$11.11	$10.31	$10.96	$9.45	18,017
2020-03-27	$11.52	$11.88	$10.28	$10.31	$8.89	16,221
2020-03-26	$11.82	$12.65	$11.79	$12.04	$10.39	29,358
2020-03-25	$11.10	$11.97	$11.10	$11.72	$10.11	26,381
2020-03-24	$9.61	$11.32	$9.61	$11.19	$9.65	12,460
2020-03-23	$12.00	$12.14	$9.26	$9.31	$8.03	38,076
2020-03-20	$13.20	$13.20	$11.35	$12.20	$10.52	46,818
2020-03-19	$11.26	$13.45	$11.01	$13.30	$11.47	24,435
2020-03-18	$14.52	$14.52	$11.48	$11.48	$9.90	60,052
2020-03-17	$13.75	$15.09	$13.74	$15.02	$12.96	35,427
2020-03-16	$14.98	$14.98	$13.74	$13.77	$11.88	52,184
2020-03-13	$15.29	$15.55	$14.79	$15.50	$13.35	107,803
2020-03-12	$15.21	$15.54	$14.76	$14.79	$12.74	50,943
2020-03-11	$14.99	$15.82	$14.99	$15.71	$13.53	30,665
2020-03-10	$15.12	$15.89	$14.95	$15.75	$13.57	20,730
2020-03-09	$13.59	$15.13	$13.59	$14.94	$12.87	17,698
2020-03-06	$14.09	$14.92	$14.05	$14.09	$12.14	14,237
2020-03-05	$15.32	$15.52	$14.28	$14.31	$12.33	10,931
2020-03-04	$15.69	$15.85	$15.49	$15.53	$13.38	16,029
2020-03-03	$15.55	$15.55	$15.19	$15.19	$13.08	13,226
2020-03-02	$15.76	$15.76	$15.30	$15.50	$13.35	22,702
2020-02-28	$15.33	$16.02	$15.29	$15.56	$13.40	20,963
2020-02-27	$15.45	$15.87	$15.26	$15.85	$13.65	10,907
2020-02-26	$15.94	$16.19	$15.47	$15.47	$13.33	15,397
2020-02-25	$16.68	$16.74	$15.75	$15.85	$13.65	10,750
2020-02-24	$17.30	$17.39	$16.55	$16.72	$14.40	8,757
2020-02-21	$17.47	$17.60	$17.14	$17.49	$15.07	7,561
2020-02-20	$17.68	$17.68	$17.31	$17.52	$15.09	5,456
2020-02-19	$17.71	$17.86	$17.56	$17.56	$15.13	4,421
2020-02-18	$17.77	$17.94	$17.63	$17.63	$15.19	5,050
2020-02-14	$17.57	$17.86	$17.57	$17.69	$15.24	5,389
2020-02-13	$17.82	$17.82	$17.50	$17.81	$15.34	7,051
2020-02-12	$17.75	$18.09	$17.69	$17.82	$15.35	11,026
2020-02-11	$17.22	$17.76	$17.22	$17.50	$15.07	5,860
2020-02-10	$17.12	$17.31	$17.11	$17.13	$14.76	6,495
2020-02-07	$17.30	$17.36	$17.20	$17.20	$14.82	10,215
2020-02-06	$17.83	$17.83	$17.28	$17.31	$14.91	14,106
2020-02-05	$17.29	$17.62	$17.29	$17.38	$14.97	8,932
2020-02-04	$17.10	$17.30	$16.79	$16.79	$14.46	9,979
2020-02-03	$16.55	$16.96	$16.54	$16.65	$14.34	9,701
2020-01-31	$17.40	$17.40	$16.55	$16.55	$14.26	13,439
2020-01-30	$17.00	$17.58	$16.84	$17.48	$15.06	12,203
2020-01-29	$17.44	$17.44	$17.14	$17.24	$14.85	7,420
2020-01-28	$17.30	$17.60	$17.28	$17.35	$14.95	7,502
2020-01-27	$17.47	$17.76	$17.17	$17.17	$14.79	7,658
2020-01-24	$18.10	$18.11	$17.60	$17.71	$15.26	8,188
2020-01-23	$18.17	$18.25	$17.93	$18.07	$15.57	19,724
2020-01-22	$17.26	$18.36	$17.26	$18.30	$15.76	9,875
2020-01-21	$17.25	$17.95	$17.25	$17.37	$14.96	15,633
2020-01-17	$18.15	$18.15	$17.60	$17.60	$15.16	9,967
2020-01-16	$18.44	$18.71	$18.07	$18.11	$15.60	9,472
2020-01-15	$18.34	$18.52	$17.91	$18.25	$15.72	7,231
2020-01-14	$18.50	$19.00	$18.20	$18.27	$15.74	12,554
2020-01-13	$18.67	$18.67	$18.38	$18.60	$16.02	9,860
2020-01-10	$18.36	$18.71	$18.15	$18.69	$16.10	14,995
2020-01-09	$18.61	$18.61	$18.15	$18.23	$15.70	11,630
2020-01-08	$18.34	$18.70	$18.34	$18.70	$16.11	4,229
2020-01-07	$18.34	$18.49	$18.19	$18.41	$15.86	2,601
2020-01-06	$18.51	$18.53	$18.39	$18.39	$15.84	5,955
2020-01-03	$18.62	$18.71	$18.50	$18.53	$15.96	4,280
2020-01-02	$19.63	$19.63	$18.54	$18.80	$16.19	7,874
2019-12-31	$19.66	$19.66	$19.21	$19.49	$16.79	20,284
2019-12-30	$18.71	$19.78	$18.71	$19.59	$16.87	8,815
2019-12-27	$19.78	$19.78	$19.37	$19.47	$16.77	17,333
2019-12-26	$19.12	$19.66	$19.12	$19.59	$16.87	23,318
2019-12-24	$19.21	$19.21	$19.01	$19.19	$16.53	8,112
2019-12-23	$18.99	$19.31	$18.99	$19.26	$16.59	15,452
2019-12-20	$18.92	$19.11	$18.75	$19.11	$16.46	51,745
2019-12-19	$18.75	$19.00	$18.57	$18.85	$16.24	23,275
2019-12-18	$17.96	$18.94	$17.96	$18.83	$16.22	26,185
2019-12-17	$18.18	$18.88	$18.18	$18.40	$15.85	103,678
2019-12-16	$18.00	$18.42	$16.04	$18.38	$15.83	26,133
2019-12-13	$17.31	$18.30	$17.23	$18.20	$15.66	12,675
2019-12-12	$17.94	$18.30	$17.94	$18.09	$15.57	11,043
2019-12-11	$17.83	$18.26	$17.69	$17.77	$15.29	11,788
2019-12-10	$18.44	$18.47	$17.61	$17.76	$15.28	14,463
2019-12-09	$17.89	$18.14	$17.77	$17.91	$15.41	13,339
2019-12-06	$17.60	$18.15	$17.60	$17.75	$15.27	15,368
2019-12-05	$17.74	$17.88	$17.59	$17.66	$15.20	9,537
2019-12-04	$17.33	$18.02	$17.33	$17.50	$15.06	19,152
2019-12-03	$17.52	$17.80	$17.19	$17.19	$14.79	13,324
2019-12-02	$17.90	$18.13	$17.33	$17.47	$15.03	13,560
2019-11-29	$17.70	$17.98	$17.70	$17.98	$15.47	3,029
2019-11-27	$17.49	$17.93	$17.49	$17.68	$15.21	9,032
2019-11-26	$17.04	$17.70	$16.97	$17.45	$15.02	23,317
2019-11-25	$17.17	$17.50	$16.90	$17.12	$14.73	22,010
2019-11-22	$16.74	$17.26	$16.70	$16.96	$14.59	9,254
2019-11-21	$17.21	$17.41	$16.88	$16.97	$14.60	24,966
2019-11-20	$17.19	$17.81	$17.03	$17.05	$14.67	20,906
2019-11-19	$17.75	$18.09	$16.97	$17.16	$14.77	15,008
2019-11-18	$17.90	$17.90	$17.51	$17.76	$15.28	23,840
2019-11-15	$17.44	$17.86	$17.44	$17.69	$15.22	12,600
2019-11-14	$16.95	$17.67	$16.95	$17.32	$14.90	11,826
2019-11-13	$17.63	$17.63	$16.92	$17.00	$14.63	20,214
2019-11-12	$17.51	$17.93	$17.51	$17.66	$15.20	5,785
2019-11-11	$18.37	$19.18	$17.22	$17.48	$15.04	24,559
2019-11-08	$17.75	$19.00	$17.72	$18.72	$16.11	13,907
2019-11-07	$17.39	$17.96	$17.37	$17.89	$15.39	12,725
2019-11-06	$16.75	$17.52	$16.75	$17.19	$14.79	21,124
2019-11-05	$16.63	$17.03	$16.53	$16.75	$14.41	21,766
2019-11-04	$16.33	$16.88	$16.06	$16.31	$14.03	27,251
2019-11-01	$15.81	$16.39	$15.81	$16.24	$13.97	14,745
2019-10-31	$15.13	$15.96	$15.13	$15.76	$13.56	16,441
2019-10-30	$15.53	$15.53	$14.81	$15.16	$13.04	29,537
2019-10-29	$15.98	$15.98	$15.52	$15.59	$13.41	18,097
2019-10-28	$16.11	$16.40	$15.68	$15.98	$13.75	70,101
2019-10-25	$16.12	$16.29	$15.97	$16.11	$13.86	12,889
2019-10-24	$16.42	$16.92	$15.96	$16.03	$13.79	20,407
2019-10-23	$16.43	$16.77	$16.38	$16.41	$14.12	21,874
2019-10-22	$16.71	$16.95	$16.45	$16.51	$14.21	23,308
2019-10-21	$16.90	$16.90	$16.31	$16.80	$14.46	49,395
2019-10-18	$16.71	$17.10	$16.59	$16.75	$14.41	27,059
2019-10-17	$16.78	$17.10	$16.67	$16.75	$14.41	23,269
2019-10-16	$16.75	$17.12	$16.67	$16.77	$14.43	20,725
2019-10-15	$17.81	$17.98	$16.58	$16.84	$14.49	57,156
2019-10-14	$17.98	$18.14	$17.69	$17.74	$15.26	10,557
2019-10-11	$18.23	$18.50	$18.07	$18.12	$15.59	14,703
2019-10-10	$18.08	$18.28	$17.91	$17.92	$15.42	8,792
2019-10-09	$18.26	$18.45	$17.93	$17.93	$15.43	14,719
2019-10-08	$18.20	$18.64	$18.15	$18.15	$15.62	6,894
2019-10-07	$18.48	$18.79	$18.45	$18.45	$15.88	8,248
2019-10-04	$18.26	$18.67	$18.25	$18.52	$15.94	17,129
2019-10-03	$18.38	$18.51	$18.06	$18.36	$15.80	8,069
2019-10-02	$18.99	$18.99	$18.27	$18.39	$15.82	12,738
2019-10-01	$19.81	$19.88	$19.19	$19.19	$16.51	11,803
2019-09-30	$19.00	$19.99	$18.47	$19.55	$16.82	22,364
2019-09-27	$19.46	$19.88	$19.46	$19.46	$16.74	15,366
2019-09-26	$19.56	$19.67	$19.27	$19.47	$16.75	7,752
2019-09-25	$18.95	$19.77	$18.95	$19.49	$16.77	11,510
2019-09-24	$19.39	$19.41	$18.68	$18.83	$16.20	15,856
2019-09-23	$19.37	$19.61	$19.23	$19.23	$16.55	8,823
2019-09-20	$19.25	$19.89	$19.25	$19.46	$16.74	29,375
2019-09-19	$20.12	$20.16	$19.25	$19.26	$16.57	24,408
2019-09-18	$20.01	$20.25	$19.97	$19.98	$17.19	17,971
2019-09-17	$20.04	$20.18	$19.77	$19.91	$17.13	11,872
2019-09-16	$20.05	$20.23	$19.73	$20.07	$17.27	10,393
2019-09-13	$19.96	$20.31	$19.94	$19.96	$17.18	9,716
2019-09-12	$20.01	$20.05	$19.72	$19.85	$17.08	12,119
2019-09-11	$19.61	$20.22	$19.24	$20.11	$17.30	16,565
2019-09-10	$18.75	$19.72	$18.75	$19.72	$16.97	10,420
2019-09-09	$19.34	$19.55	$19.23	$19.45	$16.74	4,217
2019-09-06	$18.89	$19.42	$18.88	$19.17	$16.48	12,639
2019-09-05	$18.35	$19.05	$18.02	$18.89	$16.24	23,609
2019-09-04	$18.07	$18.50	$17.97	$18.20	$15.64	12,028
2019-09-03	$17.58	$17.96	$17.41	$17.79	$15.29	9,782
2019-08-30	$18.03	$18.04	$17.62	$17.67	$15.19	11,680
2019-08-29	$17.82	$18.25	$17.82	$17.92	$15.40	5,185
2019-08-28	$17.31	$17.67	$17.31	$17.67	$15.19	3,000
2019-08-27	$18.24	$18.40	$17.20	$17.20	$14.78	28,021
2019-08-26	$18.05	$18.19	$17.90	$18.12	$15.58	11,158
2019-08-23	$17.92	$18.05	$17.46	$17.86	$15.35	25,560
2019-08-22	$17.85	$18.23	$17.85	$17.93	$15.41	15,474
2019-08-21	$17.96	$17.96	$17.84	$17.84	$15.34	4,009
2019-08-20	$17.99	$18.18	$17.75	$17.75	$15.26	3,824
2019-08-19	$17.87	$18.16	$17.28	$18.11	$15.57	11,169
2019-08-16	$17.57	$18.02	$17.57	$17.65	$15.17	4,539
2019-08-15	$17.66	$17.66	$17.28	$17.50	$15.04	8,683
2019-08-14	$18.05	$18.09	$17.60	$17.60	$15.13	9,729
2019-08-13	$17.79	$18.53	$17.79	$18.34	$15.76	7,505
2019-08-12	$17.86	$18.06	$17.62	$17.80	$15.30	9,471
2019-08-09	$18.20	$18.35	$17.83	$17.98	$15.46	63,569
2019-08-08	$18.95	$19.16	$17.98	$18.15	$15.60	13,546
2019-08-07	$18.60	$19.56	$18.44	$18.77	$16.13	20,649
2019-08-06	$19.44	$20.04	$19.07	$19.30	$16.59	12,721
2019-08-05	$19.26	$19.70	$19.11	$19.52	$16.78	18,542
2019-08-02	$19.64	$19.92	$19.34	$19.66	$16.90	16,564
2019-08-01	$20.19	$20.24	$19.78	$19.78	$17.00	10,851
2019-07-31	$20.20	$20.71	$20.14	$20.30	$17.45	20,688
2019-07-30	$19.90	$20.90	$19.90	$20.49	$17.61	12,800
2019-07-29	$20.35	$20.39	$19.90	$20.06	$17.24	6,405
2019-07-26	$20.14	$20.20	$19.70	$19.90	$17.11	22,802
2019-07-25	$20.55	$20.55	$19.71	$20.19	$17.36	14,303
2019-07-24	$19.16	$20.29	$19.16	$20.20	$17.36	16,335
2019-07-23	$19.75	$20.19	$19.75	$20.09	$17.27	12,682
2019-07-22	$19.85	$20.24	$19.53	$19.70	$16.93	15,474
2019-07-19	$20.02	$20.48	$19.76	$19.76	$16.99	10,822
2019-07-18	$20.11	$20.25	$19.95	$20.07	$17.25	9,992
2019-07-17	$20.11	$20.21	$19.98	$20.00	$17.19	5,940
2019-07-16	$20.27	$20.50	$20.06	$20.18	$17.35	7,478
2019-07-15	$20.25	$20.38	$20.05	$20.31	$17.46	23,243
2019-07-12	$19.93	$20.42	$19.89	$20.21	$17.37	17,881
2019-07-11	$20.02	$20.22	$19.97	$20.05	$17.23	20,884
2019-07-10	$20.47	$20.47	$19.99	$20.00	$17.19	15,896
2019-07-09	$20.09	$20.36	$20.04	$20.09	$17.27	14,453
2019-07-08	$19.95	$20.57	$19.95	$20.06	$17.24	16,130
2019-07-05	$19.55	$20.42	$19.55	$19.94	$17.14	6,416
2019-07-03	$19.30	$19.81	$19.30	$19.47	$16.74	7,145
2019-07-02	$19.68	$19.68	$18.95	$19.28	$16.57	12,147
2019-07-01	$19.25	$19.98	$19.08	$19.52	$16.78	18,776
2019-06-28	$18.35	$19.27	$18.35	$19.17	$16.48	192,391
2019-06-27	$18.32	$18.82	$18.17	$18.35	$15.77	27,799
2019-06-26	$17.64	$18.84	$17.64	$18.27	$15.70	20,392
2019-06-25	$18.09	$18.20	$17.52	$17.70	$15.21	25,886
2019-06-24	$18.09	$18.32	$17.68	$18.14	$15.59	30,005
2019-06-21	$18.27	$18.46	$17.90	$18.10	$15.56	33,470
2019-06-20	$18.94	$18.94	$18.00	$18.41	$15.83	32,577
2019-06-19	$18.54	$19.06	$18.41	$18.87	$16.22	32,534
2019-06-18	$19.15	$19.55	$18.42	$18.60	$15.99	34,532
2019-06-17	$18.81	$19.40	$18.62	$19.06	$16.38	50,799
2019-06-14	$18.49	$18.87	$18.26	$18.67	$16.05	14,317
2019-06-13	$17.84	$18.71	$17.84	$18.34	$15.76	21,718
2019-06-12	$17.61	$18.20	$17.61	$17.99	$15.46	13,933
2019-06-11	$17.68	$18.13	$17.34	$17.52	$15.06	22,064
2019-06-10	$17.47	$18.24	$17.46	$17.63	$15.15	22,160
2019-06-07	$17.53	$18.00	$17.17	$17.45	$14.98	26,921
2019-06-06	$18.16	$18.34	$17.47	$17.52	$15.04	19,462
2019-06-05	$17.96	$18.60	$17.96	$18.01	$15.46	26,564
2019-06-04	$17.49	$18.30	$17.40	$17.81	$15.29	18,219
2019-06-03	$17.26	$17.37	$16.93	$17.28	$14.84	16,031
2019-05-31	$17.50	$17.55	$16.79	$17.05	$14.64	25,659
2019-05-30	$17.86	$17.86	$17.34	$17.62	$15.13	16,712
2019-05-29	$18.04	$18.22	$17.58	$17.66	$15.16	17,637
2019-05-28	$18.68	$18.81	$18.18	$18.21	$15.64	28,257
2019-05-24	$18.47	$18.88	$18.21	$18.56	$15.94	13,634
2019-05-23	$19.07	$19.22	$18.32	$18.46	$15.85	16,285
2019-05-22	$19.30	$19.53	$18.91	$19.26	$16.54	11,963
2019-05-21	$19.59	$19.59	$19.08	$19.26	$16.54	10,414
2019-05-20	$19.26	$19.62	$19.26	$19.59	$16.82	11,775
2019-05-17	$19.29	$19.68	$19.29	$19.39	$16.65	18,937
2019-05-16	$19.61	$19.65	$19.25	$19.39	$16.65	41,509
2019-05-15	$19.46	$19.74	$19.45	$19.45	$16.70	20,209
2019-05-14	$19.62	$19.97	$19.52	$19.54	$16.78	15,316
2019-05-13	$20.20	$20.46	$19.36	$19.36	$16.62	17,239
2019-05-10	$21.26	$21.32	$20.31	$20.35	$17.47	15,041
2019-05-09	$21.50	$21.50	$21.03	$21.15	$18.16	18,200
2019-05-08	$22.46	$22.50	$21.39	$21.45	$18.42	13,866
2019-05-07	$22.60	$22.81	$21.71	$21.92	$18.82	19,425
2019-05-06	$21.55	$22.76	$21.55	$22.62	$19.42	14,852
2019-05-03	$21.39	$21.59	$21.34	$21.50	$18.46	12,560
2019-05-02	$21.27	$21.47	$20.81	$21.29	$18.28	12,720
2019-05-01	$21.80	$22.05	$21.21	$21.21	$18.21	17,489
2019-04-30	$21.83	$21.93	$21.53	$21.68	$18.61	14,272
2019-04-29	$21.76	$21.88	$21.15	$21.85	$18.76	6,146
2019-04-26	$21.65	$21.93	$21.65	$21.84	$18.75	8,939
2019-04-25	$21.44	$21.98	$21.35	$21.64	$18.58	10,950
2019-04-24	$21.34	$21.71	$21.32	$21.32	$18.31	6,515
2019-04-23	$21.11	$21.49	$21.11	$21.30	$18.29	13,467
2019-04-22	$20.95	$21.19	$20.90	$21.06	$18.08	7,816
2019-04-18	$21.06	$21.17	$20.79	$20.95	$17.99	29,896
2019-04-17	$21.09	$21.28	$21.02	$21.07	$18.09	10,290
2019-04-16	$20.91	$21.23	$20.85	$20.95	$17.99	20,299
2019-04-15	$20.70	$21.06	$20.65	$20.79	$17.85	13,493
2019-04-12	$20.78	$21.08	$20.71	$20.79	$17.83	12,599
2019-04-11	$21.18	$21.31	$20.58	$20.59	$17.66	13,743
2019-04-10	$20.78	$21.34	$20.78	$21.20	$18.19	16,572
2019-04-09	$20.98	$21.06	$20.55	$20.56	$17.64	13,992
2019-04-08	$20.93	$21.36	$20.88	$20.88	$17.91	10,227
2019-04-05	$20.86	$21.32	$20.86	$20.95	$17.97	10,579
2019-04-04	$20.70	$20.93	$20.62	$20.77	$17.82	12,806
2019-04-03	$20.70	$20.95	$20.68	$20.69	$17.75	12,841
2019-04-02	$20.90	$21.10	$20.43	$20.68	$17.74	33,673
2019-04-01	$20.60	$20.94	$20.58	$20.87	$17.90	17,064
2019-03-29	$21.00	$21.00	$20.50	$20.50	$17.58	22,678
2019-03-28	$21.27	$21.50	$20.93	$20.93	$17.95	29,006
2019-03-27	$20.94	$21.35	$20.74	$21.02	$18.03	16,344
2019-03-26	$20.40	$21.06	$20.32	$20.83	$17.87	23,433
2019-03-25	$19.60	$20.65	$19.60	$20.40	$17.50	21,036
2019-03-22	$20.00	$20.18	$19.54	$19.61	$16.82	28,151
2019-03-21	$19.75	$20.21	$19.75	$19.97	$17.13	8,912
2019-03-20	$19.77	$20.17	$19.71	$19.75	$16.94	14,744
2019-03-19	$19.88	$20.32	$19.51	$19.62	$16.83	29,744
2019-03-18	$19.69	$20.23	$19.66	$19.69	$16.89	29,622
2019-03-15	$19.55	$20.06	$19.51	$19.54	$16.76	81,276
2019-03-14	$19.79	$20.02	$19.52	$19.52	$16.74	20,460
2019-03-13	$20.02	$20.54	$19.59	$19.60	$16.81	19,428
2019-03-12	$19.80	$20.28	$19.80	$19.94	$17.10	9,044
2019-03-11	$19.29	$20.16	$19.27	$19.68	$16.88	21,986
2019-03-08	$18.94	$19.70	$18.80	$19.11	$16.39	32,363
2019-03-07	$20.31	$20.31	$18.96	$19.05	$16.34	41,137
2019-03-06	$20.71	$20.83	$20.08	$20.09	$17.23	11,693
2019-03-05	$20.65	$20.94	$20.45	$20.57	$17.64	17,170
2019-03-04	$20.64	$21.07	$20.51	$20.77	$17.82	19,424
2019-03-01	$20.67	$21.00	$20.47	$20.51	$17.59	16,615
2019-02-28	$20.62	$20.70	$20.48	$20.48	$17.57	15,587
2019-02-27	$20.54	$20.59	$20.45	$20.54	$17.62	8,023
2019-02-26	$20.52	$20.85	$20.25	$20.48	$17.57	16,895
2019-02-25	$20.91	$20.92	$20.37	$20.54	$17.62	21,138
2019-02-22	$20.83	$21.03	$20.78	$20.95	$17.97	31,149
2019-02-21	$20.92	$21.01	$20.62	$20.77	$17.82	8,100
2019-02-20	$20.78	$21.20	$20.54	$20.96	$17.98	19,393
2019-02-19	$20.79	$21.12	$20.63	$20.85	$17.88	21,020
2019-02-15	$20.79	$21.41	$20.67	$20.78	$17.82	50,855
2019-02-14	$20.54	$20.82	$20.47	$20.63	$17.70	18,186
2019-02-13	$20.54	$21.08	$20.50	$20.56	$17.64	25,933
2019-02-12	$20.28	$20.62	$20.25	$20.59	$17.66	33,675
2019-02-11	$20.44	$20.44	$20.14	$20.26	$17.38	24,778
2019-02-08	$20.79	$20.79	$20.29	$20.41	$17.51	4,856
2019-02-07	$20.89	$21.74	$20.45	$20.73	$17.78	15,618
2019-02-06	$21.00	$21.47	$20.50	$21.08	$18.08	16,692
2019-02-05	$20.94	$20.94	$20.23	$20.70	$17.76	5,683
2019-02-04	$20.11	$20.74	$19.78	$20.74	$17.79	27,792
2019-02-01	$20.01	$20.27	$19.60	$20.11	$17.25	21,390
2019-01-31	$19.15	$20.00	$19.15	$19.95	$17.11	27,619
2019-01-30	$19.44	$19.75	$19.16	$19.32	$16.57	22,202
2019-01-29	$19.37	$19.82	$19.27	$19.47	$16.70	11,793
2019-01-28	$19.15	$19.46	$19.15	$19.45	$16.68	24,090
2019-01-25	$18.79	$19.53	$18.79	$19.12	$16.40	12,577
2019-01-24	$18.70	$19.00	$18.63	$18.81	$16.14	18,556
2019-01-23	$18.89	$19.36	$18.29	$18.71	$16.05	28,463
2019-01-22	$19.23	$19.67	$18.54	$18.70	$16.04	24,094
2019-01-18	$17.89	$19.10	$17.89	$19.09	$16.38	24,984
2019-01-17	$18.37	$18.93	$17.84	$17.86	$15.32	20,554
2019-01-16	$17.90	$18.61	$17.76	$18.51	$15.88	29,636
2019-01-15	$17.95	$18.10	$17.59	$17.97	$15.41	49,839
2019-01-14	$18.50	$18.50	$17.91	$18.04	$15.47	29,936
2019-01-11	$18.80	$18.80	$18.46	$18.49	$15.86	52,237
2019-01-10	$19.18	$19.66	$18.66	$18.71	$16.05	10,028
2019-01-09	$19.90	$20.52	$19.01	$19.24	$16.50	23,099
2019-01-08	$19.37	$20.36	$19.08	$19.84	$17.02	15,925
2019-01-07	$18.10	$19.62	$18.10	$19.15	$16.43	29,664
2019-01-04	$17.67	$18.20	$17.50	$18.05	$15.48	19,242
2019-01-03	$17.35	$17.95	$17.20	$17.51	$15.02	15,331
2019-01-02	$16.70	$17.65	$16.70	$17.27	$14.81	9,458
2018-12-31	$17.14	$17.30	$16.69	$16.89	$14.49	28,298
2018-12-28	$16.99	$17.50	$16.86	$17.18	$14.72	7,251
2018-12-27	$17.26	$17.85	$16.79	$17.01	$14.57	14,255
2018-12-26	$16.81	$17.81	$16.69	$17.37	$14.88	16,101
2018-12-24	$17.46	$17.47	$16.57	$16.89	$14.47	22,247
2018-12-21	$17.55	$18.65	$17.26	$17.32	$14.84	125,404
2018-12-20	$18.64	$18.85	$16.26	$17.55	$15.04	40,602
2018-12-19	$17.71	$19.07	$17.71	$18.52	$15.87	35,469
2018-12-18	$18.16	$18.18	$17.72	$17.75	$15.21	17,413
2018-12-17	$18.24	$18.55	$17.82	$17.97	$15.40	18,960
2018-12-14	$18.86	$19.10	$18.27	$18.47	$15.82	18,043
2018-12-13	$19.71	$19.78	$18.86	$18.91	$16.20	18,516
2018-12-12	$19.63	$19.98	$19.45	$19.82	$16.98	16,037
2018-12-11	$20.24	$20.26	$19.30	$19.44	$16.66	15,922
2018-12-10	$20.90	$21.00	$19.66	$19.98	$17.12	16,480
2018-12-07	$20.02	$20.18	$19.85	$19.94	$17.08	21,039
2018-12-06	$20.25	$20.25	$19.55	$19.91	$17.06	31,801
2018-12-04	$20.80	$20.88	$19.87	$20.35	$17.44	22,986
2018-12-03	$21.67	$21.67	$20.68	$20.81	$17.83	23,328
2018-11-30	$22.23	$22.23	$21.02	$21.56	$18.47	34,676
2018-11-29	$21.34	$21.94	$21.32	$21.66	$18.56	30,929
2018-11-28	$20.56	$21.46	$20.20	$21.45	$18.38	16,713
2018-11-27	$20.75	$20.86	$20.32	$20.45	$17.52	11,324
2018-11-26	$21.00	$21.00	$20.37	$20.92	$17.92	19,371
2018-11-23	$20.89	$21.15	$20.39	$20.99	$17.98	10,774
2018-11-21	$21.02	$21.30	$20.88	$20.99	$17.98	4,893
2018-11-20	$21.30	$21.47	$20.77	$21.07	$18.05	18,775
2018-11-19	$21.17	$21.63	$20.63	$21.50	$18.42	16,936
2018-11-16	$20.87	$21.19	$20.87	$21.14	$18.11	13,386
2018-11-15	$20.17	$20.97	$20.17	$20.95	$17.95	13,370
2018-11-14	$20.71	$20.71	$20.11	$20.30	$17.39	23,190
2018-11-13	$20.08	$20.83	$20.08	$20.47	$17.54	23,886
2018-11-12	$19.85	$20.14	$19.73	$20.02	$17.15	27,584
2018-11-09	$20.26	$20.78	$19.70	$19.92	$17.07	11,085
2018-11-08	$20.52	$20.92	$20.28	$20.40	$17.48	10,205
2018-11-07	$20.50	$21.07	$20.46	$20.63	$17.68	23,390
2018-11-06	$19.55	$20.34	$19.53	$20.31	$17.40	31,822
2018-11-05	$20.05	$20.20	$19.57	$19.57	$16.77	20,994
2018-11-02	$20.51	$20.91	$19.99	$20.14	$17.26	41,463
2018-11-01	$20.57	$21.07	$20.47	$20.49	$17.56	43,854
2018-10-31	$20.30	$20.64	$20.20	$20.52	$17.58	34,693
2018-10-30	$20.31	$20.51	$19.84	$20.27	$17.37	17,980
2018-10-29	$20.43	$20.71	$20.00	$20.17	$17.28	9,938
2018-10-26	$20.34	$20.39	$20.06	$20.14	$17.26	21,407
2018-10-25	$20.20	$20.61	$20.10	$20.55	$17.61	31,197
2018-10-24	$20.44	$20.50	$20.01	$20.10	$17.22	22,172
2018-10-23	$20.77	$20.77	$20.27	$20.48	$17.55	49,903
2018-10-22	$21.42	$21.42	$20.75	$21.11	$18.09	17,428
2018-10-19	$21.05	$21.20	$20.67	$20.85	$17.86	16,837
2018-10-18	$22.01	$22.13	$21.13	$21.13	$18.10	24,960
2018-10-17	$22.14	$22.34	$21.97	$22.05	$18.89	43,248
2018-10-16	$22.41	$22.78	$21.99	$22.24	$19.05	25,737
2018-10-15	$21.95	$22.43	$21.95	$22.17	$18.99	13,554
2018-10-12	$22.71	$22.71	$21.74	$21.95	$18.81	22,128
2018-10-11	$23.07	$23.07	$22.32	$22.40	$19.19	32,189
2018-10-10	$23.66	$24.10	$23.14	$23.14	$19.83	40,124
2018-10-09	$23.70	$23.86	$23.45	$23.60	$20.22	50,193
2018-10-08	$23.29	$23.88	$23.29	$23.66	$20.27	18,916
2018-10-05	$23.14	$23.42	$23.06	$23.25	$19.92	26,380
2018-10-04	$22.92	$23.46	$22.87	$23.30	$19.96	28,889
2018-10-03	$23.14	$23.43	$22.78	$22.91	$19.63	28,101
2018-10-02	$22.72	$23.36	$22.54	$23.11	$19.80	25,184
2018-10-01	$23.49	$23.51	$22.70	$22.75	$19.49	13,896
2018-09-28	$24.05	$24.05	$23.17	$23.42	$20.07	24,217
2018-09-27	$24.27	$24.45	$24.03	$24.33	$20.85	9,577
2018-09-26	$24.50	$24.56	$24.27	$24.34	$20.85	4,139
2018-09-25	$24.54	$24.98	$24.40	$24.48	$20.97	10,875
2018-09-24	$25.15	$25.16	$24.34	$24.67	$21.14	18,792
2018-09-21	$26.00	$26.00	$24.77	$24.98	$21.40	72,600
2018-09-20	$25.64	$26.05	$25.64	$26.00	$22.28	10,644
2018-09-19	$25.49	$25.73	$25.49	$25.60	$21.93	14,634
2018-09-18	$25.79	$25.89	$25.33	$25.52	$21.86	12,172
2018-09-17	$25.70	$26.00	$25.70	$25.74	$22.05	4,212
2018-09-14	$26.03	$26.09	$25.71	$25.72	$22.04	14,932
2018-09-13	$25.83	$26.00	$25.83	$25.96	$22.24	7,149
2018-09-12	$25.88	$26.00	$25.77	$25.79	$22.10	7,121
2018-09-11	$25.91	$26.15	$25.72	$25.91	$22.20	16,619
2018-09-10	$25.96	$26.05	$25.78	$26.05	$22.32	8,738
2018-09-07	$25.59	$26.00	$25.49	$25.80	$22.10	12,656
2018-09-06	$25.98	$26.05	$25.50	$25.51	$21.84	10,871
2018-09-05	$25.90	$26.10	$25.75	$25.90	$22.17	9,837
2018-09-04	$26.10	$26.10	$25.76	$25.98	$22.24	13,593
2018-08-31	$25.57	$25.85	$25.53	$25.85	$22.13	8,128
2018-08-30	$25.56	$25.99	$25.50	$25.56	$21.88	5,213
2018-08-29	$25.80	$26.15	$25.51	$25.57	$21.89	15,669
2018-08-28	$25.98	$26.15	$25.71	$25.71	$22.01	15,373
2018-08-27	$25.94	$26.30	$25.84	$25.84	$22.12	16,663
2018-08-24	$25.51	$26.16	$25.51	$25.99	$22.25	12,159
2018-08-23	$25.70	$25.81	$25.48	$25.58	$21.90	10,298
2018-08-22	$25.95	$26.05	$25.50	$25.75	$22.04	18,075
2018-08-21	$25.80	$26.15	$25.80	$25.98	$22.24	15,262
2018-08-20	$25.89	$26.28	$25.80	$25.82	$22.10	16,156
2018-08-17	$25.75	$26.08	$25.75	$25.78	$22.07	18,401
2018-08-16	$25.84	$26.00	$25.75	$25.75	$22.04	9,283
2018-08-15	$25.98	$26.52	$25.75	$25.91	$22.18	15,286
2018-08-14	$25.93	$26.29	$25.56	$26.22	$22.45	8,100
2018-08-13	$25.81	$26.22	$25.57	$25.85	$22.13	6,906
2018-08-10	$25.68	$25.97	$25.51	$25.96	$22.22	10,414
2018-08-09	$25.94	$26.51	$25.94	$26.19	$22.42	9,600
2018-08-08	$25.30	$26.36	$25.16	$25.87	$22.15	13,335
2018-08-07	$25.25	$25.37	$25.06	$25.16	$21.54	6,125
2018-08-06	$25.25	$25.61	$25.25	$25.50	$21.83	6,338
2018-08-03	$24.93	$25.53	$24.54	$24.97	$21.38	17,864
2018-08-02	$24.57	$25.33	$23.42	$25.18	$21.56	13,231
2018-08-01	$24.43	$24.69	$23.48	$24.16	$20.68	17,810
2018-07-31	$24.76	$25.20	$24.48	$24.49	$20.97	8,782
2018-07-30	$24.22	$24.87	$24.22	$24.57	$21.03	4,677
2018-07-27	$24.56	$24.58	$24.03	$24.33	$20.83	9,877
2018-07-26	$24.99	$25.39	$24.28	$24.52	$20.99	11,554
2018-07-25	$25.52	$25.52	$24.91	$25.15	$21.53	11,511
2018-07-24	$26.08	$26.08	$25.36	$25.46	$21.80	13,476
2018-07-23	$26.55	$26.55	$25.93	$25.95	$22.22	10,591
2018-07-20	$26.62	$26.97	$26.32	$26.49	$22.68	9,413
2018-07-19	$27.04	$27.13	$26.59	$26.62	$22.79	6,869
2018-07-18	$27.10	$27.20	$26.84	$26.95	$23.07	8,214
2018-07-17	$27.09	$27.63	$27.01	$27.10	$23.20	17,541
2018-07-16	$26.93	$27.30	$26.92	$27.09	$23.19	5,759
2018-07-13	$26.93	$27.45	$26.49	$26.95	$23.07	18,639
2018-07-12	$27.41	$27.51	$26.84	$27.00	$23.11	8,893
2018-07-11	$27.39	$27.52	$27.30	$27.30	$23.37	7,150
2018-07-10	$27.88	$28.31	$27.38	$27.46	$23.51	16,165
2018-07-09	$27.61	$28.04	$27.61	$27.83	$23.83	8,107
2018-07-06	$27.55	$27.90	$27.40	$27.42	$23.47	13,870
2018-07-05	$27.33	$27.64	$27.33	$27.58	$23.61	7,374
2018-07-03	$27.33	$27.44	$27.19	$27.19	$23.28	4,400
2018-07-02	$26.70	$27.28	$26.70	$27.28	$23.35	12,874
2018-06-29	$26.74	$27.06	$26.62	$26.76	$22.91	31,674
2018-06-28	$26.54	$26.84	$26.49	$26.72	$22.88	12,634
2018-06-27	$26.90	$26.95	$26.49	$26.65	$22.82	8,752
2018-06-26	$26.58	$27.19	$26.50	$26.81	$22.95	13,027
2018-06-25	$27.00	$27.00	$26.65	$26.72	$22.88	19,599
2018-06-22	$26.57	$27.25	$26.51	$27.05	$23.16	96,873
2018-06-21	$26.63	$26.82	$26.36	$26.50	$22.69	19,494
2018-06-20	$26.04	$26.73	$26.04	$26.61	$22.78	22,563
2018-06-19	$25.33	$26.37	$25.24	$25.98	$22.24	28,106
2018-06-18	$25.20	$25.70	$25.05	$25.46	$21.80	40,808
2018-06-15	$25.74	$26.33	$25.21	$25.27	$21.63	29,881
2018-06-14	$25.62	$25.96	$25.62	$25.89	$22.15	15,594
2018-06-13	$25.59	$25.98	$25.52	$25.56	$21.86	16,491
2018-06-12	$25.44	$25.72	$25.13	$25.56	$21.86	19,126
2018-06-11	$25.74	$26.14	$25.26	$25.69	$21.98	20,148
2018-06-08	$25.67	$26.13	$25.31	$25.70	$21.98	11,040
2018-06-07	$26.00	$26.23	$25.61	$25.66	$21.95	9,243
2018-06-06	$25.79	$26.37	$25.79	$25.90	$22.16	11,886
2018-06-05	$26.17	$26.33	$25.64	$25.70	$21.98	18,135
2018-06-04	$26.22	$26.66	$26.13	$26.16	$22.38	15,865
2018-06-01	$25.89	$26.26	$25.89	$26.13	$22.35	15,058
2018-05-31	$25.62	$25.94	$25.56	$25.76	$22.04	17,336
2018-05-30	$25.63	$26.10	$25.57	$25.58	$21.88	20,105
2018-05-29	$26.12	$26.12	$25.29	$25.49	$21.81	22,580
2018-05-25	$25.95	$26.28	$25.95	$26.28	$22.48	7,019
2018-05-24	$26.08	$26.25	$25.92	$26.00	$22.24	17,206
2018-05-23	$26.72	$26.72	$25.96	$26.17	$22.39	20,667
2018-05-22	$27.70	$27.70	$26.72	$26.73	$22.87	17,200
2018-05-21	$27.05	$27.88	$27.05	$27.70	$23.70	18,194
2018-05-18	$26.98	$27.45	$26.84	$26.85	$22.97	28,343
2018-05-17	$26.50	$26.94	$26.48	$26.86	$22.98	10,728
2018-05-16	$26.14	$26.52	$26.14	$26.32	$22.52	15,418
2018-05-15	$26.14	$26.52	$25.93	$26.14	$22.36	19,633
2018-05-14	$26.58	$26.91	$26.21	$26.25	$22.46	15,914
2018-05-11	$26.25	$26.64	$26.22	$26.50	$22.67	19,101
2018-05-10	$25.83	$26.11	$25.76	$26.11	$22.34	14,317
2018-05-09	$25.51	$25.89	$25.45	$25.55	$21.86	44,554
2018-05-08	$25.17	$25.76	$25.17	$25.28	$21.63	20,109
2018-05-07	$25.12	$25.52	$25.12	$25.20	$21.56	8,766
2018-05-04	$24.58	$25.50	$24.58	$25.09	$21.46	14,841
2018-05-03	$24.90	$24.93	$24.61	$24.70	$21.13	6,314
2018-05-02	$25.59	$26.11	$24.86	$24.96	$21.35	22,550
2018-05-01	$25.67	$25.95	$25.38	$25.63	$21.92	15,640
2018-04-30	$25.92	$25.97	$25.60	$25.65	$21.94	15,425
2018-04-27	$26.13	$26.13	$25.77	$25.91	$22.16	5,807
2018-04-26	$26.08	$26.41	$26.03	$26.16	$22.38	7,351
2018-04-25	$26.02	$26.35	$25.86	$26.07	$22.30	16,766
2018-04-24	$26.00	$26.09	$25.80	$26.06	$22.29	10,940
2018-04-23	$25.89	$26.20	$25.73	$25.88	$22.14	9,690
2018-04-20	$25.85	$25.93	$25.74	$25.84	$22.10	15,052
2018-04-19	$25.71	$26.00	$25.71	$25.79	$22.06	9,556
2018-04-18	$25.61	$26.00	$25.61	$25.78	$22.05	15,807
2018-04-17	$25.49	$25.98	$25.49	$25.61	$21.91	27,231
2018-04-16	$25.53	$25.67	$25.22	$25.36	$21.69	31,645
2018-04-13	$25.59	$25.75	$25.04	$25.37	$21.70	23,266
2018-04-12	$25.25	$25.76	$25.25	$25.54	$21.85	42,119
2018-04-11	$25.11	$25.27	$24.81	$25.21	$21.57	32,450
2018-04-10	$25.10	$25.49	$24.94	$25.27	$21.62	24,223
2018-04-09	$24.89	$25.79	$24.43	$24.76	$21.18	80,890
2018-04-06	$25.13	$25.25	$24.64	$24.74	$21.16	43,649
2018-04-05	$24.91	$25.48	$24.78	$25.32	$21.66	11,412
2018-04-04	$23.97	$24.96	$23.97	$24.77	$21.19	16,181
2018-04-03	$24.46	$24.78	$24.04	$24.28	$20.77	27,230
2018-04-02	$24.76	$24.92	$24.11	$24.32	$20.80	34,082
2018-03-29	$24.77	$25.05	$24.68	$24.83	$21.24	26,335
2018-03-28	$24.86	$25.37	$24.55	$24.64	$21.08	16,449
2018-03-27	$25.12	$25.42	$24.79	$24.88	$21.28	30,476
2018-03-26	$25.37	$25.42	$24.85	$25.01	$21.39	30,015
2018-03-23	$25.85	$25.90	$25.01	$25.10	$21.47	31,199
2018-03-22	$26.83	$27.38	$25.79	$25.83	$22.10	22,430
2018-03-21	$27.47	$27.47	$26.80	$26.90	$23.01	20,613
2018-03-20	$27.16	$27.44	$27.00	$27.41	$23.45	19,764
2018-03-19	$26.30	$27.15	$26.30	$27.06	$23.15	37,844
2018-03-16	$26.78	$27.25	$26.31	$26.31	$22.51	179,841
2018-03-15	$27.21	$27.21	$26.62	$26.69	$22.83	18,432
2018-03-14	$27.27	$27.28	$27.03	$27.18	$23.25	11,192
2018-03-13	$26.98	$27.40	$26.98	$27.12	$23.20	39,465
2018-03-12	$27.10	$27.25	$26.78	$26.86	$22.98	38,105
2018-03-09	$26.65	$27.39	$26.65	$27.06	$23.13	27,008
2018-03-08	$26.54	$26.78	$26.29	$26.60	$22.74	26,781
2018-03-07	$26.73	$26.81	$26.29	$26.56	$22.70	16,478
2018-03-06	$27.13	$27.20	$26.16	$26.79	$22.90	51,650
2018-03-05	$27.22	$27.56	$26.49	$26.49	$22.64	19,382
2018-03-02	$26.74	$27.47	$26.74	$27.32	$23.35	20,201
2018-03-01	$26.77	$26.99	$26.67	$26.95	$23.04	27,066
2018-02-28	$26.86	$26.86	$26.38	$26.80	$22.91	29,303
2018-02-27	$26.99	$27.09	$26.58	$26.84	$22.94	24,352
2018-02-26	$27.21	$27.21	$26.38	$26.93	$23.02	26,478
2018-02-23	$25.78	$27.52	$25.65	$27.26	$23.30	44,339
2018-02-22	$25.60	$25.94	$25.46	$25.70	$21.97	17,241
2018-02-21	$25.43	$25.98	$25.33	$25.54	$21.83	24,977
2018-02-20	$26.08	$26.08	$25.42	$25.45	$21.75	25,327
2018-02-16	$25.87	$26.12	$25.65	$26.12	$22.33	11,743
2018-02-15	$26.22	$26.39	$25.68	$25.88	$22.12	17,218
2018-02-14	$26.68	$26.70	$25.68	$26.07	$22.28	27,302
2018-02-13	$26.17	$26.97	$26.17	$26.80	$22.91	27,820
2018-02-12	$26.71	$26.71	$25.96	$26.23	$22.42	32,466
2018-02-09	$26.93	$26.94	$26.47	$26.62	$22.75	54,050
2018-02-08	$26.94	$27.25	$26.75	$26.75	$22.87	35,914
2018-02-07	$27.30	$27.34	$26.86	$26.89	$22.99	37,865
2018-02-06	$26.88	$27.53	$26.42	$27.27	$23.31	60,001
2018-02-05	$28.09	$28.09	$27.03	$27.28	$23.32	70,532
2018-02-02	$28.99	$28.99	$28.10	$28.20	$24.11	29,803
2018-02-01	$29.46	$29.46	$28.79	$29.01	$24.80	37,917
2018-01-31	$29.89	$29.89	$29.46	$29.48	$25.20	16,407
2018-01-30	$29.77	$30.05	$29.61	$29.91	$25.57	8,995
2018-01-29	$29.97	$29.98	$29.84	$29.94	$25.59	13,530
2018-01-26	$30.02	$30.02	$29.71	$29.87	$25.53	6,845
2018-01-25	$29.94	$30.03	$29.61	$29.86	$25.52	13,377
2018-01-24	$29.86	$29.94	$29.74	$29.90	$25.56	6,954
2018-01-23	$29.91	$29.93	$29.80	$29.86	$25.52	7,829
2018-01-22	$29.89	$30.01	$29.60	$29.93	$25.58	16,353
2018-01-19	$29.59	$30.00	$29.56	$29.91	$25.57	7,709
2018-01-18	$29.95	$30.26	$29.59	$29.60	$25.30	13,104
2018-01-17	$30.40	$30.44	$29.61	$29.88	$25.54	21,825
2018-01-16	$30.08	$30.25	$29.60	$29.60	$25.30	15,212
2018-01-12	$29.91	$30.21	$29.90	$29.94	$25.59	8,428
2018-01-11	$29.68	$30.02	$29.61	$29.88	$25.54	13,144
2018-01-10	$29.65	$29.81	$29.52	$29.62	$25.32	21,712
2018-01-09	$30.05	$30.27	$29.64	$29.66	$25.35	25,565
2018-01-08	$29.69	$30.30	$29.62	$30.02	$25.66	31,711
2018-01-05	$29.60	$29.73	$29.56	$29.67	$25.36	17,855
2018-01-04	$29.76	$29.92	$29.61	$29.62	$25.32	8,688
2018-01-03	$29.73	$29.85	$29.53	$29.70	$25.39	22,214
2018-01-02	$29.76	$29.82	$29.61	$29.73	$25.41	22,079
2017-12-29	$29.88	$30.00	$29.64	$29.65	$25.34	16,385
2017-12-28	$29.63	$29.98	$29.60	$29.87	$25.53	14,273
2017-12-27	$29.56	$29.81	$29.52	$29.60	$25.30	27,584
2017-12-26	$29.73	$29.88	$29.53	$29.55	$25.26	24,194
2017-12-22	$29.72	$29.96	$29.68	$29.75	$25.41	9,051
2017-12-21	$29.87	$29.97	$29.60	$29.62	$25.30	18,777
2017-12-20	$29.75	$30.00	$29.75	$29.88	$25.52	11,421
2017-12-19	$29.36	$29.94	$29.36	$29.64	$25.32	58,083
2017-12-18	$29.19	$29.58	$29.19	$29.27	$25.00	65,750
2017-12-15	$28.89	$29.21	$28.79	$29.01	$24.78	74,167
2017-12-14	$29.08	$29.24	$28.82	$28.82	$24.62	47,112
2017-12-13	$29.24	$29.46	$29.01	$29.05	$24.82	55,716
2017-12-12	$29.28	$29.32	$29.15	$29.25	$24.99	40,627
2017-12-11	$29.40	$29.43	$29.20	$29.29	$25.02	17,626
2017-12-08	$29.44	$29.56	$29.35	$29.43	$25.14	13,554
2017-12-07	$29.30	$29.60	$29.26	$29.37	$25.09	22,124
2017-12-06	$29.47	$29.47	$29.25	$29.32	$25.05	20,601
2017-12-05	$29.39	$29.78	$29.39	$29.45	$25.16	36,932
2017-12-04	$29.41	$29.65	$29.23	$29.40	$25.11	41,518
2017-12-01	$29.93	$29.93	$28.98	$29.20	$24.94	46,561
2017-11-30	$29.30	$29.44	$29.14	$29.25	$24.99	40,618
2017-11-29	$28.90	$29.28	$28.90	$29.17	$24.92	42,666
2017-11-28	$28.65	$28.90	$28.63	$28.84	$24.64	40,819
2017-11-27	$28.68	$28.83	$28.53	$28.65	$24.47	33,062
2017-11-24	$28.66	$28.67	$28.56	$28.66	$24.48	13,240
2017-11-22	$28.50	$28.83	$28.47	$28.66	$24.48	20,747
2017-11-21	$28.43	$28.50	$28.35	$28.47	$24.32	16,953
2017-11-20	$28.03	$28.46	$28.03	$28.34	$24.21	19,566
2017-11-17	$27.92	$28.17	$27.89	$28.10	$24.00	23,230
2017-11-16	$28.01	$28.19	$27.79	$27.98	$23.90	27,053
2017-11-15	$28.01	$28.19	$27.90	$28.03	$23.94	21,677
2017-11-14	$28.20	$28.29	$27.95	$28.15	$24.05	18,943
2017-11-13	$28.39	$28.46	$28.22	$28.31	$24.18	19,950
2017-11-10	$28.29	$28.61	$28.29	$28.46	$24.31	20,491
2017-11-09	$28.18	$28.44	$27.82	$28.37	$24.23	25,103
2017-11-08	$28.90	$28.90	$28.06	$28.21	$24.10	31,423
2017-11-07	$29.20	$29.32	$29.00	$29.13	$24.88	36,309
2017-11-06	$29.03	$29.23	$29.03	$29.20	$24.94	20,736
2017-11-03	$28.89	$29.19	$28.63	$29.06	$24.82	27,851
2017-11-02	$30.09	$30.09	$28.67	$29.04	$24.81	21,397
2017-11-01	$29.01	$29.53	$28.66	$28.80	$24.60	26,375
2017-10-31	$28.95	$29.31	$28.86	$28.96	$24.74	28,179
2017-10-30	$28.74	$29.08	$28.72	$28.77	$24.58	23,835
2017-10-27	$29.20	$29.32	$28.87	$28.91	$24.70	26,411
2017-10-26	$29.18	$29.33	$29.07	$29.12	$24.87	16,215
2017-10-25	$29.34	$29.37	$29.05	$29.14	$24.89	16,384
2017-10-24	$29.65	$29.65	$29.30	$29.32	$25.05	14,846
2017-10-23	$30.18	$30.18	$29.41	$29.48	$25.18	7,217
2017-10-20	$30.36	$30.46	$30.13	$30.18	$25.78	16,444
2017-10-19	$29.60	$30.29	$29.57	$30.10	$25.71	19,897
2017-10-18	$29.53	$30.11	$29.53	$29.69	$25.36	20,717
2017-10-17	$29.63	$29.67	$29.42	$29.55	$25.24	14,669
2017-10-16	$29.44	$29.70	$29.14	$29.50	$25.20	36,197
2017-10-13	$29.61	$29.75	$29.31	$29.45	$25.16	18,881
2017-10-12	$29.96	$29.98	$29.59	$29.62	$25.30	15,806
2017-10-11	$29.93	$30.10	$29.86	$29.93	$25.57	10,666
2017-10-10	$29.83	$30.11	$29.72	$29.84	$25.49	13,219
2017-10-09	$30.23	$30.23	$29.82	$29.84	$25.49	8,936
2017-10-06	$30.82	$30.94	$30.20	$30.21	$25.81	16,356
2017-10-05	$30.00	$30.31	$29.96	$30.11	$25.72	19,086
2017-10-04	$29.98	$30.20	$29.81	$29.90	$25.54	12,688
2017-10-03	$30.03	$30.06	$29.75	$29.99	$25.62	16,691
2017-10-02	$29.80	$30.05	$29.80	$29.99	$25.62	18,439
2017-09-29	$29.80	$29.81	$29.59	$29.76	$25.42	15,877
2017-09-28	$29.26	$29.92	$29.08	$29.66	$25.34	29,013
2017-09-27	$29.09	$29.30	$28.70	$29.17	$24.92	47,236
2017-09-26	$28.87	$28.98	$28.72	$28.89	$24.68	19,328
2017-09-25	$28.62	$28.79	$28.42	$28.72	$24.53	14,469
2017-09-22	$28.13	$28.68	$28.13	$28.63	$24.46	19,161
2017-09-21	$28.32	$28.45	$28.13	$28.14	$24.04	27,911
2017-09-20	$28.18	$28.49	$28.13	$28.41	$24.27	26,127
2017-09-19	$28.46	$28.46	$28.05	$28.13	$24.03	26,363
2017-09-18	$28.83	$29.00	$28.34	$28.36	$24.23	29,342
2017-09-15	$28.90	$29.04	$28.79	$28.79	$24.59	43,625
2017-09-14	$28.81	$29.06	$28.81	$28.85	$24.64	14,411
2017-09-13	$28.94	$29.06	$28.80	$28.84	$24.64	12,671
2017-09-12	$29.09	$29.15	$28.92	$28.97	$24.75	8,355
2017-09-11	$28.65	$28.97	$28.65	$28.93	$24.71	11,588
2017-09-08	$28.58	$28.83	$28.28	$28.44	$24.28	15,246
2017-09-07	$29.20	$29.20	$28.49	$28.62	$24.43	17,239
2017-09-06	$29.30	$29.60	$29.01	$29.19	$24.92	15,469
2017-09-05	$29.80	$30.08	$29.09	$29.20	$24.93	34,588
2017-09-01	$29.48	$30.29	$29.48	$29.81	$25.45	42,883
2017-08-31	$29.32	$29.68	$29.32	$29.47	$25.16	25,103
2017-08-30	$29.30	$29.36	$29.18	$29.25	$24.97	27,722
2017-08-29	$29.32	$29.45	$29.21	$29.26	$24.98	30,217
2017-08-28	$29.70	$29.70	$29.15	$29.30	$25.01	11,992
2017-08-25	$29.70	$29.95	$29.60	$29.62	$25.28	10,436
2017-08-24	$29.89	$30.50	$29.63	$29.76	$25.40	26,654
2017-08-23	$29.82	$29.96	$29.64	$29.71	$25.36	6,445
2017-08-22	$29.65	$29.99	$29.32	$29.84	$25.47	22,823
2017-08-21	$29.50	$29.67	$29.32	$29.50	$25.18	10,741
2017-08-18	$29.27	$29.60	$29.18	$29.58	$25.25	25,195
2017-08-17	$29.66	$29.66	$29.31	$29.41	$25.11	13,538
2017-08-16	$30.00	$30.04	$29.72	$29.81	$25.45	14,572
2017-08-15	$29.91	$30.03	$29.57	$29.90	$25.52	14,076
2017-08-14	$29.57	$30.05	$29.57	$29.82	$25.46	30,948
2017-08-11	$29.51	$29.59	$29.27	$29.37	$25.07	21,075
2017-08-10	$29.66	$30.10	$29.48	$29.50	$25.18	26,992
2017-08-09	$29.59	$29.89	$29.49	$29.75	$25.40	19,923
2017-08-08	$29.74	$29.97	$29.59	$29.60	$25.27	11,095
2017-08-07	$30.05	$30.39	$29.69	$29.77	$25.41	14,472
2017-08-04	$29.30	$30.75	$29.30	$30.02	$25.63	52,667
2017-08-03	$30.25	$30.25	$29.50	$29.56	$25.23	8,427
2017-08-02	$30.85	$30.91	$30.18	$30.24	$25.81	7,646
2017-08-01	$30.94	$31.11	$30.60	$30.84	$26.33	18,758
2017-07-31	$30.87	$31.01	$30.27	$30.71	$26.21	21,508
2017-07-28	$31.15	$31.49	$30.78	$30.88	$26.36	6,571
2017-07-27	$32.04	$32.30	$31.00	$31.20	$26.63	45,100
2017-07-26	$32.02	$32.25	$31.68	$31.90	$27.23	13,178
2017-07-25	$31.50	$32.60	$31.27	$31.99	$27.31	64,004
2017-07-24	$30.84	$31.44	$30.55	$31.41	$26.81	15,207
2017-07-21	$30.60	$31.19	$30.30	$30.83	$26.32	64,699
2017-07-20	$30.46	$30.93	$30.46	$30.88	$26.36	21,590
2017-07-19	$30.47	$31.01	$30.30	$30.47	$26.01	7,369
2017-07-18	$30.03	$30.54	$29.90	$30.32	$25.88	32,776
2017-07-17	$30.32	$30.66	$29.95	$30.03	$25.63	10,816
2017-07-14	$30.25	$30.85	$29.97	$30.31	$25.87	19,182
2017-07-13	$30.64	$30.64	$30.19	$30.25	$25.82	6,714
2017-07-12	$30.04	$30.16	$29.81	$30.07	$25.67	94,170
2017-07-11	$29.82	$30.09	$29.35	$29.87	$25.50	24,043
2017-07-10	$29.42	$29.99	$29.29	$29.67	$25.33	8,994
2017-07-07	$29.54	$30.24	$29.49	$30.23	$25.81	12,436
2017-07-06	$29.56	$29.57	$29.40	$29.54	$25.22	29,186
2017-07-05	$29.88	$29.88	$29.43	$29.63	$25.29	17,827
2017-07-03	$29.59	$29.99	$29.59	$29.84	$25.47	4,315
2017-06-30	$29.76	$29.89	$29.45	$29.60	$25.27	11,949
2017-06-29	$30.05	$30.22	$29.60	$29.68	$25.34	21,130
2017-06-28	$30.14	$30.55	$29.82	$29.90	$25.52	88,230
2017-06-27	$29.48	$30.33	$29.48	$30.00	$25.61	49,605
2017-06-26	$29.72	$29.72	$29.32	$29.49	$25.17	22,800
2017-06-23	$29.91	$30.35	$29.53	$29.62	$25.28	53,014
2017-06-22	$29.54	$30.29	$29.54	$29.89	$25.50	41,893
2017-06-21	$29.97	$29.97	$29.50	$29.62	$25.27	20,572
2017-06-20	$29.99	$30.03	$29.81	$29.92	$25.52	5,625
2017-06-19	$30.06	$30.18	$29.73	$30.02	$25.61	18,874
2017-06-16	$29.70	$30.16	$29.70	$29.96	$25.56	19,944
2017-06-15	$30.01	$30.17	$29.81	$29.86	$25.47	7,934
2017-06-14	$30.02	$30.32	$30.02	$30.19	$25.75	8,651
2017-06-13	$30.00	$30.44	$30.00	$30.05	$25.63	15,966
2017-06-12	$29.82	$30.25	$29.73	$29.97	$25.57	13,609
2017-06-09	$29.26	$29.92	$29.26	$29.85	$25.46	31,843
2017-06-08	$29.25	$29.30	$29.08	$29.22	$24.93	12,146
2017-06-07	$29.20	$29.27	$28.94	$29.03	$24.76	15,136
2017-06-06	$29.09	$29.28	$29.06	$29.17	$24.88	12,239
2017-06-05	$29.33	$29.35	$29.26	$29.26	$24.96	14,644
2017-06-02	$29.44	$29.65	$29.29	$29.35	$25.04	20,254
2017-06-01	$29.06	$29.50	$29.06	$29.41	$25.09	21,495
2017-05-31	$29.52	$29.66	$28.69	$29.00	$24.74	64,426
2017-05-30	$29.50	$29.61	$29.00	$29.52	$25.18	17,805
2017-05-26	$29.19	$29.39	$29.18	$29.30	$24.99	16,061
2017-05-25	$29.32	$29.40	$29.01	$29.12	$24.84	15,282
2017-05-24	$29.07	$29.18	$28.95	$29.09	$24.82	19,092
2017-05-23	$29.21	$29.21	$28.95	$29.06	$24.79	10,841
2017-05-22	$29.29	$29.29	$29.12	$29.22	$24.93	16,889
2017-05-19	$28.94	$29.27	$28.94	$29.22	$24.93	26,386
2017-05-18	$28.83	$29.05	$28.78	$29.01	$24.75	27,169
2017-05-17	$28.54	$28.89	$28.49	$28.85	$24.61	20,103
2017-05-16	$29.12	$29.12	$28.97	$29.07	$24.80	15,669
2017-05-15	$29.20	$29.24	$28.97	$29.02	$24.76	19,237
2017-05-12	$29.07	$29.32	$28.98	$29.28	$24.98	31,634
2017-05-11	$29.40	$29.40	$29.11	$29.25	$24.95	21,084
2017-05-10	$29.01	$29.51	$29.01	$29.51	$25.17	39,132
2017-05-09	$28.75	$29.17	$28.59	$29.08	$24.81	24,924
2017-05-08	$28.66	$28.92	$28.57	$28.71	$24.49	31,679
2017-05-05	$28.69	$28.80	$28.41	$28.73	$24.51	48,146
2017-05-04	$28.72	$28.72	$28.51	$28.63	$24.42	16,364
2017-05-03	$28.95	$28.95	$28.24	$28.64	$24.43	27,640
2017-05-02	$28.91	$28.96	$28.77	$28.88	$24.64	14,558
2017-05-01	$28.82	$28.99	$28.70	$28.85	$24.61	54,138
2017-04-28	$28.83	$28.85	$28.63	$28.70	$24.48	28,175
2017-04-27	$29.01	$29.05	$28.70	$28.85	$24.61	16,616
2017-04-26	$29.02	$29.30	$28.93	$28.97	$24.71	32,640
2017-04-25	$29.30	$29.31	$28.87	$29.06	$24.79	16,887
2017-04-24	$29.10	$29.23	$28.94	$28.96	$24.70	9,420
2017-04-21	$29.06	$29.32	$28.69	$28.73	$24.51	12,489
2017-04-20	$28.69	$29.09	$28.61	$29.05	$24.78	11,196
2017-04-19	$28.51	$28.74	$28.45	$28.52	$24.33	14,570
2017-04-18	$28.01	$28.40	$28.01	$28.34	$24.18	25,210
2017-04-17	$27.89	$28.17	$27.89	$28.06	$23.94	32,188
2017-04-13	$28.15	$28.29	$27.55	$27.83	$23.74	70,015
2017-04-12	$28.54	$28.70	$28.12	$28.15	$24.01	28,686
2017-04-11	$28.64	$28.79	$28.32	$28.53	$24.34	15,884
2017-04-10	$28.86	$29.12	$28.58	$28.70	$24.48	23,652
2017-04-07	$28.86	$28.86	$28.65	$28.84	$24.60	9,830
2017-04-06	$28.86	$28.88	$28.55	$28.86	$24.62	14,859
2017-04-05	$29.55	$29.55	$28.76	$28.83	$24.59	22,721
2017-04-04	$29.26	$29.45	$28.64	$29.44	$25.11	18,126
2017-04-03	$29.75	$29.79	$28.83	$29.16	$24.88	15,328
2017-03-31	$29.46	$29.74	$29.34	$29.59	$25.24	24,049
2017-03-30	$29.50	$29.51	$29.28	$29.37	$25.05	8,487
2017-03-29	$29.27	$29.57	$29.24	$29.32	$25.01	30,430
2017-03-28	$28.95	$29.53	$28.95	$29.46	$25.13	17,163
2017-03-27	$28.76	$29.04	$28.75	$28.99	$24.73	8,713
2017-03-24	$29.11	$29.39	$28.96	$29.07	$24.80	24,666
2017-03-23	$28.85	$29.04	$28.82	$29.01	$24.75	9,236
2017-03-22	$29.18	$29.18	$28.64	$28.83	$24.59	33,632
2017-03-21	$29.65	$29.65	$29.06	$29.09	$24.82	28,076
2017-03-20	$29.64	$29.86	$29.30	$29.46	$25.13	20,030
2017-03-17	$29.51	$29.92	$29.51	$29.69	$25.33	24,114
2017-03-16	$29.55	$29.63	$29.42	$29.54	$25.20	11,376
2017-03-15	$29.28	$29.58	$29.16	$29.38	$25.06	11,267
2017-03-14	$29.32	$29.53	$29.04	$29.38	$25.06	14,984
2017-03-13	$29.65	$29.65	$29.33	$29.34	$25.03	15,596
2017-03-10	$29.52	$29.52	$29.31	$29.37	$25.05	15,987
2017-03-09	$29.57	$29.64	$29.29	$29.33	$25.00	59,733
2017-03-08	$29.33	$29.75	$29.13	$29.35	$25.02	42,600
2017-03-07	$29.29	$29.43	$29.10	$29.25	$24.93	16,351
2017-03-06	$29.46	$29.94	$29.27	$29.35	$25.02	22,494
2017-03-03	$29.81	$30.34	$29.33	$29.54	$25.18	12,022
2017-03-02	$30.24	$30.40	$29.65	$29.77	$25.38	22,369
2017-03-01	$30.25	$30.63	$30.18	$30.25	$25.79	11,099
2017-02-28	$30.72	$30.72	$29.25	$29.79	$25.40	36,020
2017-02-27	$31.05	$31.30	$30.72	$31.01	$26.44	92,806
2017-02-24	$30.71	$31.33	$30.07	$30.91	$26.35	33,517
2017-02-23	$29.99	$31.26	$29.70	$30.83	$26.28	77,140
2017-02-22	$29.44	$30.05	$29.44	$30.02	$25.59	58,257
2017-02-21	$29.59	$29.78	$29.37	$29.63	$25.26	42,208
2017-02-17	$29.80	$29.81	$29.27	$29.40	$25.06	21,521
2017-02-16	$29.57	$29.94	$29.50	$29.83	$25.43	17,349
2017-02-15	$29.58	$29.73	$29.34	$29.56	$25.20	20,235
2017-02-14	$30.27	$30.27	$29.42	$29.56	$25.20	34,672
2017-02-13	$31.14	$31.19	$30.22	$30.47	$25.97	19,617
2017-02-10	$31.22	$31.57	$30.77	$30.97	$26.40	14,539
2017-02-09	$30.18	$31.20	$30.09	$30.74	$26.21	99,182
2017-02-08	$29.55	$30.74	$29.51	$29.84	$25.44	24,071
2017-02-07	$29.43	$29.78	$29.38	$29.53	$25.17	24,751
2017-02-06	$29.70	$29.97	$29.38	$29.56	$25.20	23,267
2017-02-03	$29.20	$29.63	$29.17	$29.55	$25.19	16,186
2017-02-02	$29.61	$29.62	$28.86	$28.98	$24.70	21,192
2017-02-01	$29.59	$29.84	$29.37	$29.56	$25.20	11,256
2017-01-31	$28.51	$29.31	$28.51	$29.20	$24.89	21,967
2017-01-30	$29.28	$29.31	$28.55	$28.63	$24.41	38,944
2017-01-27	$30.50	$30.68	$29.60	$29.61	$25.24	17,135
2017-01-26	$31.18	$31.18	$30.51	$30.68	$26.15	11,057
2017-01-25	$31.60	$31.82	$31.16	$31.18	$26.58	9,184
2017-01-24	$30.72	$31.64	$30.72	$31.30	$26.68	18,212
2017-01-23	$30.58	$30.80	$30.57	$30.63	$26.11	5,655
2017-01-20	$31.18	$31.43	$30.69	$30.84	$26.29	17,479
2017-01-19	$31.15	$31.56	$30.90	$31.26	$26.65	13,948
2017-01-18	$31.32	$31.51	$30.77	$31.35	$26.73	26,750
2017-01-17	$31.59	$31.59	$31.18	$31.28	$26.67	16,385
2017-01-13	$32.11	$32.15	$31.47	$31.84	$27.14	25,351
2017-01-12	$31.91	$32.28	$31.75	$31.89	$27.19	15,263
2017-01-11	$32.05	$32.21	$31.75	$31.97	$27.25	27,262
2017-01-10	$31.92	$32.31	$31.83	$31.91	$27.20	51,119
2017-01-09	$31.14	$32.55	$31.12	$31.93	$27.22	15,216
2017-01-06	$31.73	$31.75	$31.12	$31.16	$26.55	16,262
2017-01-05	$32.03	$32.34	$31.65	$31.65	$26.96	17,466
2017-01-04	$31.41	$32.07	$31.40	$32.04	$27.30	9,777
2017-01-03	$31.18	$31.59	$31.00	$31.40	$26.75	12,142
2016-12-30	$30.76	$31.15	$30.44	$30.89	$26.32	9,351
2016-12-29	$31.00	$31.20	$30.60	$30.78	$26.22	11,325
2016-12-28	$31.41	$31.85	$30.66	$30.83	$26.27	12,593
2016-12-27	$31.22	$31.53	$31.09	$31.38	$26.73	12,306
2016-12-23	$31.65	$31.65	$30.69	$31.22	$26.60	6,680
2016-12-22	$31.84	$31.84	$31.46	$31.65	$26.96	13,942
2016-12-21	$32.11	$32.11	$31.83	$31.86	$27.14	10,409
2016-12-20	$32.13	$32.16	$31.83	$32.10	$27.35	26,753
2016-12-19	$31.73	$32.33	$31.71	$32.00	$27.26	24,871
2016-12-16	$32.26	$32.62	$31.66	$31.68	$26.99	46,947
2016-12-15	$31.96	$32.57	$31.90	$32.08	$27.33	15,888
2016-12-14	$32.56	$32.81	$31.82	$31.98	$27.25	12,948
2016-12-13	$33.14	$33.35	$32.50	$32.56	$27.74	71,889
2016-12-12	$33.17	$33.37	$32.79	$32.94	$28.06	20,986
2016-12-09	$32.72	$33.55	$32.64	$33.22	$28.30	44,273
2016-12-08	$31.79	$32.88	$31.79	$32.60	$27.76	24,844
2016-12-07	$31.60	$32.14	$31.03	$31.76	$27.04	39,110
2016-12-06	$31.59	$31.74	$31.15	$31.61	$26.91	102,874
2016-12-05	$31.32	$31.52	$31.12	$31.29	$26.64	28,341
2016-12-02	$30.78	$31.09	$30.52	$30.92	$26.33	8,818
2016-12-01	$30.70	$31.31	$30.53	$30.74	$26.17	18,360
2016-11-30	$30.55	$30.75	$30.29	$30.63	$26.08	10,914
2016-11-29	$31.06	$31.22	$30.12	$30.30	$25.80	17,731
2016-11-28	$31.44	$31.46	$30.82	$30.91	$26.32	13,303
2016-11-25	$31.54	$31.56	$31.33	$31.48	$26.80	6,427
2016-11-23	$31.57	$31.91	$31.42	$31.52	$26.84	15,952
2016-11-22	$31.54	$31.61	$31.36	$31.51	$26.83	19,410
2016-11-21	$31.27	$31.61	$30.94	$31.44	$26.77	22,796
2016-11-18	$31.06	$31.53	$30.95	$31.08	$26.46	21,698
2016-11-17	$30.95	$31.27	$30.77	$31.04	$26.43	16,616
2016-11-16	$31.06	$31.16	$30.75	$31.06	$26.45	15,999
2016-11-15	$31.32	$31.32	$30.80	$31.06	$26.45	39,020
2016-11-14	$31.38	$31.65	$31.13	$31.37	$26.71	29,543
2016-11-11	$30.67	$31.17	$30.67	$31.07	$26.45	36,673
2016-11-10	$30.51	$31.27	$30.47	$30.47	$25.94	61,685
2016-11-09	$28.61	$30.37	$28.61	$30.12	$25.64	57,800
2016-11-08	$28.43	$28.70	$28.31	$28.69	$24.43	26,730
2016-11-07	$28.50	$28.59	$28.32	$28.40	$24.18	26,856
2016-11-04	$27.85	$28.16	$27.85	$27.88	$23.74	33,910
2016-11-03	$28.11	$28.12	$27.86	$27.89	$23.75	27,916
2016-11-02	$28.26	$28.26	$27.92	$27.94	$23.79	36,737
2016-11-01	$28.45	$28.80	$28.18	$28.18	$23.99	45,164
2016-10-31	$28.68	$28.68	$28.39	$28.41	$24.19	48,940
2016-10-28	$28.66	$28.84	$28.54	$28.67	$24.41	34,985
2016-10-27	$29.12	$29.13	$28.59	$28.64	$24.38	26,259
2016-10-26	$29.37	$29.51	$28.92	$28.97	$24.67	28,656
2016-10-25	$30.62	$30.62	$29.40	$29.56	$25.17	16,389
2016-10-24	$30.68	$30.96	$30.47	$30.61	$26.06	36,347
2016-10-21	$29.90	$30.40	$29.78	$30.39	$25.87	8,383
2016-10-20	$29.92	$30.28	$29.88	$30.28	$25.78	14,334
2016-10-19	$29.52	$29.99	$29.44	$29.86	$25.42	18,717
2016-10-18	$29.67	$29.67	$29.31	$29.43	$25.06	18,599
2016-10-17	$29.23	$29.46	$29.21	$29.40	$25.03	19,175
2016-10-14	$29.18	$29.68	$29.16	$29.25	$24.90	19,225
2016-10-13	$29.00	$29.23	$28.87	$28.94	$24.64	20,303
2016-10-12	$29.15	$29.29	$29.09	$29.15	$24.82	12,110
2016-10-11	$29.17	$29.22	$29.01	$29.09	$24.77	28,908
2016-10-10	$29.11	$29.28	$29.11	$29.19	$24.85	9,478
2016-10-07	$29.06	$29.10	$28.94	$29.05	$24.73	17,581
2016-10-06	$28.80	$29.19	$28.79	$29.14	$24.81	16,721
2016-10-05	$28.76	$28.95	$28.68	$28.89	$24.60	19,659
2016-10-04	$28.59	$28.82	$28.37	$28.73	$24.46	28,044
2016-10-03	$28.39	$28.59	$28.08	$28.59	$24.34	101,345
2016-09-30	$28.98	$29.06	$28.45	$28.47	$24.24	65,686
2016-09-29	$28.93	$29.08	$28.82	$28.85	$24.56	14,609
2016-09-28	$29.17	$29.17	$28.92	$29.02	$24.71	15,254
2016-09-27	$28.92	$29.07	$28.71	$29.07	$24.75	9,806
2016-09-26	$28.99	$29.35	$28.97	$29.00	$24.69	28,396
2016-09-23	$29.50	$29.77	$29.14	$29.15	$24.82	20,252
2016-09-22	$29.08	$29.76	$29.08	$29.66	$25.25	15,998
2016-09-21	$28.95	$29.15	$28.88	$29.09	$24.77	19,800
2016-09-20	$29.06	$29.21	$28.73	$28.74	$24.47	11,112
2016-09-19	$28.84	$29.13	$28.30	$28.99	$24.68	18,472
2016-09-16	$28.73	$28.91	$28.73	$28.79	$24.51	25,858
2016-09-15	$28.83	$29.04	$28.80	$28.99	$24.68	13,594
2016-09-14	$28.72	$28.95	$28.72	$28.81	$24.53	16,047
2016-09-13	$28.70	$28.97	$28.54	$28.76	$24.49	19,386
2016-09-12	$29.50	$29.72	$28.92	$28.98	$24.67	47,180
2016-09-09	$30.45	$30.50	$29.18	$29.63	$25.23	30,038
2016-09-08	$30.60	$30.97	$30.49	$30.74	$26.16	36,149
2016-09-07	$30.86	$30.86	$30.36	$30.58	$26.02	74,275
2016-09-06	$30.81	$30.81	$30.66	$30.72	$26.14	10,048
2016-09-02	$30.58	$30.96	$30.48	$30.79	$26.20	13,164
2016-09-01	$30.69	$30.89	$30.24	$30.32	$25.80	18,687
2016-08-31	$30.82	$30.83	$30.30	$30.67	$26.10	25,267
2016-08-30	$30.53	$30.89	$30.53	$30.83	$26.23	7,098
2016-08-29	$30.56	$30.66	$30.50	$30.56	$26.00	7,635
2016-08-26	$30.85	$31.40	$30.46	$30.52	$25.97	17,128
2016-08-25	$30.29	$30.81	$30.29	$30.80	$26.21	14,935
2016-08-24	$31.07	$31.09	$30.24	$30.42	$25.88	25,861
2016-08-23	$31.40	$31.62	$31.23	$31.27	$26.61	15,114
2016-08-22	$30.89	$31.21	$30.89	$31.20	$26.55	15,747
2016-08-19	$30.99	$31.21	$30.83	$31.00	$26.38	28,765
2016-08-18	$31.02	$31.46	$31.02	$31.28	$26.61	13,132
2016-08-17	$30.86	$31.12	$30.83	$30.99	$26.37	20,216
2016-08-16	$31.53	$31.54	$30.66	$30.98	$26.36	26,167
2016-08-15	$31.83	$31.94	$31.69	$31.69	$26.96	11,206
2016-08-12	$31.77	$32.07	$31.77	$31.90	$27.14	13,614
2016-08-11	$31.90	$32.22	$31.76	$31.94	$27.18	17,653
2016-08-10	$31.95	$32.00	$31.76	$31.88	$27.13	19,284
2016-08-09	$32.10	$32.38	$31.82	$31.89	$27.13	17,546
2016-08-08	$31.87	$32.09	$31.87	$31.96	$27.19	22,679
2016-08-05	$31.61	$32.29	$31.61	$31.86	$27.11	30,202
2016-08-04	$32.50	$32.50	$31.20	$31.27	$26.61	31,940
2016-08-03	$33.60	$33.60	$31.75	$32.49	$27.64	54,960
2016-08-02	$34.45	$34.90	$33.51	$33.64	$28.62	20,862
2016-08-01	$34.34	$34.79	$34.04	$34.78	$29.59	22,729
2016-07-29	$34.82	$34.85	$34.07	$34.14	$29.05	22,190
2016-07-28	$34.56	$35.13	$34.43	$35.06	$29.83	20,700
2016-07-27	$34.41	$34.78	$34.07	$34.63	$29.47	43,383
2016-07-26	$35.03	$35.44	$34.41	$34.48	$29.34	15,247
2016-07-25	$35.37	$35.38	$34.86	$35.17	$29.92	15,111
2016-07-22	$35.09	$35.41	$34.84	$35.33	$30.06	16,132
2016-07-21	$35.05	$35.27	$34.67	$35.05	$29.82	27,135
2016-07-20	$35.00	$35.27	$34.40	$35.09	$29.86	14,307
2016-07-19	$34.81	$35.38	$34.58	$34.93	$29.72	14,242
2016-07-18	$35.15	$35.62	$34.97	$35.03	$29.81	33,118
2016-07-15	$34.55	$35.23	$34.33	$35.11	$29.87	42,928
2016-07-14	$34.36	$34.61	$34.07	$34.43	$29.29	38,477
2016-07-13	$33.93	$34.08	$33.41	$33.91	$28.85	21,129
2016-07-12	$33.68	$34.13	$33.44	$33.88	$28.83	40,572
2016-07-11	$33.46	$33.83	$33.34	$33.46	$28.47	31,241
2016-07-08	$32.16	$33.33	$32.16	$33.06	$28.13	15,730
2016-07-07	$32.05	$32.27	$31.68	$31.94	$27.18	15,395
2016-07-06	$31.86	$32.58	$31.86	$32.24	$27.43	20,471
2016-07-05	$32.00	$32.28	$31.70	$32.14	$27.35	23,398
2016-07-01	$32.67	$33.03	$32.35	$32.58	$27.72	15,836
2016-06-30	$32.93	$32.99	$32.11	$32.77	$27.88	45,731
2016-06-29	$31.96	$32.73	$31.96	$32.53	$27.68	31,618
2016-06-28	$32.84	$32.84	$31.34	$31.75	$27.01	47,843
2016-06-27	$32.67	$32.68	$32.00	$32.51	$27.66	44,025
2016-06-24	$34.48	$34.99	$32.88	$33.19	$28.24	293,035
2016-06-23	$35.16	$36.22	$35.16	$36.08	$30.70	25,697
2016-06-22	$35.11	$35.27	$34.46	$34.50	$29.35	23,444
2016-06-21	$35.13	$35.78	$34.66	$35.12	$29.88	24,407
2016-06-20	$35.14	$35.53	$35.14	$35.20	$29.95	21,194
2016-06-17	$34.89	$35.08	$34.14	$34.61	$29.45	43,788
2016-06-16	$34.45	$34.98	$33.79	$34.86	$29.66	36,668
2016-06-15	$34.39	$35.40	$34.39	$34.81	$29.62	26,929
2016-06-14	$34.43	$34.47	$33.72	$34.31	$29.19	49,876
2016-06-13	$35.35	$35.40	$34.07	$34.49	$29.35	47,360
2016-06-10	$35.86	$35.86	$34.64	$35.62	$30.31	40,663
2016-06-09	$36.38	$36.49	$35.68	$36.14	$30.73	64,933
2016-06-08	$36.42	$37.21	$35.81	$36.49	$31.03	20,456
2016-06-07	$36.78	$37.19	$36.02	$36.39	$30.95	59,702
2016-06-06	$36.10	$37.72	$35.98	$36.73	$31.23	26,279
2016-06-03	$36.91	$36.91	$35.61	$36.22	$30.80	22,236
2016-06-02	$37.02	$37.24	$36.18	$37.07	$31.52	18,675
2016-06-01	$36.53	$37.14	$36.04	$36.88	$31.36	24,506
2016-05-31	$36.42	$36.75	$36.21	$36.67	$31.18	35,927
2016-05-27	$36.30	$36.38	$35.52	$36.20	$30.78	38,602
2016-05-26	$36.59	$36.59	$35.69	$36.08	$30.68	18,740
2016-05-25	$36.55	$37.25	$36.09	$36.30	$30.87	39,749
2016-05-24	$35.68	$36.62	$35.68	$36.38	$30.94	26,630
2016-05-23	$35.38	$36.00	$35.28	$35.33	$30.04	42,671
2016-05-20	$35.25	$35.40	$34.80	$35.11	$29.86	25,614
2016-05-19	$35.33	$35.50	$34.32	$34.90	$29.68	31,023
2016-05-18	$35.30	$35.94	$35.11	$35.51	$30.20	44,761
2016-05-17	$36.40	$36.65	$35.27	$35.42	$30.12	30,910
2016-05-16	$36.33	$36.99	$36.23	$36.35	$30.91	15,813
2016-05-13	$36.25	$37.09	$35.99	$36.59	$31.12	34,247
2016-05-12	$36.48	$36.54	$35.88	$36.24	$30.82	23,993
2016-05-11	$37.68	$37.68	$36.13	$36.25	$30.83	26,986
2016-05-10	$37.68	$38.07	$37.39	$37.67	$32.03	29,637
2016-05-09	$37.76	$38.55	$37.16	$37.32	$31.74	20,766
2016-05-06	$37.79	$38.25	$37.28	$37.61	$31.98	32,911
2016-05-05	$39.13	$39.13	$37.82	$37.91	$32.24	11,114
2016-05-04	$39.79	$40.50	$38.70	$39.14	$33.28	60,246
2016-05-03	$40.58	$40.77	$39.58	$39.91	$33.94	31,371
2016-05-02	$40.41	$41.25	$39.50	$40.36	$34.32	29,177
2016-04-29	$39.10	$39.77	$38.97	$39.57	$33.65	20,291
2016-04-28	$39.78	$39.78	$38.71	$38.97	$33.14	21,483
2016-04-27	$39.65	$39.85	$38.95	$39.33	$33.45	26,776
2016-04-26	$38.91	$40.13	$38.91	$39.75	$33.80	18,618
2016-04-25	$40.89	$40.89	$38.67	$39.02	$33.18	23,339
2016-04-22	$40.87	$41.67	$40.72	$40.86	$34.75	13,984
2016-04-21	$40.43	$40.88	$40.36	$40.77	$34.67	14,294
2016-04-20	$40.84	$40.88	$39.90	$40.59	$34.52	23,945
2016-04-19	$38.82	$39.95	$38.38	$39.58	$33.66	22,368
2016-04-18	$38.23	$38.76	$37.64	$38.61	$32.83	30,649
2016-04-15	$38.20	$38.50	$37.61	$38.26	$32.54	43,210
2016-04-14	$37.66	$38.63	$37.34	$38.18	$32.47	19,589
2016-04-13	$36.51	$37.89	$36.16	$37.57	$31.95	41,515
2016-04-12	$35.05	$36.71	$35.05	$36.42	$30.97	24,420
2016-04-11	$35.82	$35.82	$34.86	$34.95	$29.72	13,284
2016-04-08	$35.35	$35.75	$34.78	$35.29	$30.01	25,417
2016-04-07	$36.61	$36.84	$35.03	$35.12	$29.87	29,331
2016-04-06	$36.60	$36.99	$36.04	$36.70	$31.21	24,485
2016-04-05	$36.75	$36.75	$35.80	$36.37	$30.93	23,597
2016-04-04	$37.23	$37.50	$36.70	$36.79	$31.29	26,066
2016-04-01	$36.78	$37.25	$36.29	$37.18	$31.62	26,702
2016-03-31	$37.00	$37.23	$36.92	$37.06	$31.51	27,309
2016-03-30	$37.20	$37.73	$37.02	$37.32	$31.74	29,225
2016-03-29	$37.28	$37.31	$36.53	$37.16	$31.60	60,681
2016-03-28	$37.07	$37.58	$35.98	$36.93	$31.40	32,501
2016-03-24	$36.74	$37.56	$35.98	$36.98	$31.45	67,651
2016-03-23	$38.15	$38.15	$36.51	$36.56	$31.09	37,659
2016-03-22	$37.54	$38.60	$37.52	$37.93	$32.25	49,828
2016-03-21	$37.37	$38.33	$36.98	$37.89	$32.22	52,000
2016-03-18	$37.74	$38.46	$36.87	$37.38	$31.79	134,526
2016-03-17	$36.54	$37.69	$36.54	$37.50	$31.89	20,803
2016-03-16	$36.41	$37.28	$36.37	$36.81	$31.30	13,438
2016-03-15	$36.62	$36.92	$35.98	$36.48	$31.02	17,300
2016-03-14	$37.40	$37.62	$36.30	$36.81	$31.30	46,526
2016-03-11	$37.01	$37.86	$36.99	$37.38	$31.79	60,521
2016-03-10	$37.48	$37.70	$36.26	$36.90	$31.36	26,521
2016-03-09	$36.85	$36.97	$36.24	$36.66	$31.16	17,688
2016-03-08	$37.55	$37.55	$36.23	$36.65	$31.15	31,854
2016-03-07	$37.45	$38.20	$37.30	$37.77	$32.10	31,073
2016-03-04	$36.75	$37.87	$36.50	$37.31	$31.71	88,757
2016-03-03	$37.37	$37.39	$36.10	$37.00	$31.45	53,899
2016-03-02	$35.43	$37.99	$35.34	$37.40	$31.79	64,483
2016-03-01	$34.54	$36.04	$34.51	$35.66	$30.31	53,511
2016-02-29	$34.19	$35.70	$34.16	$34.74	$29.53	57,801
2016-02-26	$34.23	$34.97	$34.10	$34.37	$29.21	40,017
2016-02-25	$34.38	$35.15	$33.22	$33.88	$28.80	27,716
2016-02-24	$33.20	$34.94	$32.75	$34.50	$29.32	33,804
2016-02-23	$33.63	$34.67	$33.07	$33.50	$28.47	54,157
2016-02-22	$32.71	$34.20	$32.71	$33.58	$28.54	48,478
2016-02-19	$32.05	$32.85	$31.67	$32.40	$27.54	40,823
2016-02-18	$31.84	$32.47	$31.63	$32.07	$27.26	21,499
2016-02-17	$31.07	$32.10	$31.07	$31.97	$27.17	18,141
2016-02-16	$30.00	$30.90	$30.00	$30.83	$26.20	19,365
2016-02-12	$29.75	$29.90	$29.45	$29.63	$25.18	28,376
2016-02-11	$28.48	$29.65	$28.48	$29.41	$25.00	18,242
2016-02-10	$30.10	$30.12	$29.03	$29.16	$24.78	37,111
2016-02-09	$30.95	$31.07	$29.87	$29.91	$25.42	23,453
2016-02-08	$29.73	$31.39	$29.73	$31.26	$26.57	37,265
2016-02-05	$29.75	$30.54	$29.03	$29.89	$25.40	35,658
2016-02-04	$29.33	$30.20	$29.33	$29.79	$25.32	54,192
2016-02-03	$29.25	$29.58	$28.39	$29.27	$24.88	28,562
2016-02-02	$29.15	$29.29	$28.76	$29.24	$24.85	26,390
2016-02-01	$29.06	$29.50	$28.52	$29.21	$24.83	33,809
2016-01-29	$28.94	$29.34	$28.67	$29.08	$24.72	56,668
2016-01-28	$29.07	$29.37	$28.53	$28.72	$24.41	24,030
2016-01-27	$29.42	$29.78	$28.75	$28.95	$24.61	27,314
2016-01-26	$28.88	$29.96	$28.82	$29.39	$24.98	35,876
2016-01-25	$29.21	$29.35	$28.43	$28.45	$24.18	21,894
2016-01-22	$29.34	$29.87	$29.07	$29.21	$24.83	26,835
2016-01-21	$28.78	$29.75	$28.54	$28.95	$24.61	50,688
2016-01-20	$27.58	$28.98	$27.23	$28.66	$24.36	42,689
2016-01-19	$28.67	$28.67	$27.85	$28.36	$24.10	45,070
2016-01-15	$27.20	$28.56	$26.80	$28.51	$24.23	74,195
2016-01-14	$27.04	$27.56	$26.41	$27.40	$23.29	55,430
2016-01-13	$28.50	$28.57	$25.95	$26.77	$22.75	76,408
2016-01-12	$28.81	$28.95	$27.79	$28.40	$24.14	56,863
2016-01-11	$28.40	$28.58	$27.94	$28.33	$24.08	73,792
2016-01-08	$28.93	$29.28	$28.31	$28.38	$24.12	28,913
2016-01-07	$28.77	$28.94	$28.54	$28.67	$24.37	62,716
2016-01-06	$29.02	$29.38	$29.00	$29.35	$24.95	26,474
2016-01-05	$29.79	$29.79	$29.23	$29.43	$25.01	43,561
2016-01-04	$30.13	$30.13	$29.22	$29.61	$25.17	49,359
2015-12-31	$31.32	$32.36	$30.94	$31.04	$26.38	30,861
2015-12-30	$31.45	$31.85	$31.19	$31.36	$26.65	34,580
2015-12-29	$31.46	$31.79	$30.97	$31.47	$26.75	16,335
2015-12-28	$31.40	$31.57	$31.00	$31.18	$26.50	17,211
2015-12-24	$31.70	$31.85	$31.63	$31.80	$27.03	4,974
2015-12-23	$30.50	$31.53	$30.50	$31.50	$26.77	16,752
2015-12-22	$29.98	$30.60	$29.98	$30.27	$25.73	23,506
2015-12-21	$29.61	$30.23	$29.50	$30.22	$25.68	19,341
2015-12-18	$29.89	$29.97	$29.13	$29.61	$25.17	59,569
2015-12-17	$30.97	$31.46	$29.84	$29.92	$25.43	27,834
2015-12-16	$30.98	$31.37	$30.64	$31.17	$26.49	23,338
2015-12-15	$30.58	$31.32	$29.93	$30.89	$26.25	42,949
2015-12-14	$32.35	$32.96	$30.02	$30.31	$25.76	66,906
2015-12-11	$32.85	$33.33	$32.15	$32.59	$27.70	55,986
2015-12-10	$33.40	$34.15	$33.40	$33.67	$28.56	30,913
2015-12-09	$33.88	$34.74	$33.50	$33.59	$28.49	21,044
2015-12-08	$34.61	$34.80	$33.74	$33.89	$28.74	64,146
2015-12-07	$34.74	$35.48	$34.52	$34.96	$29.65	27,179
2015-12-04	$34.69	$35.21	$34.41	$34.87	$29.57	38,856
2015-12-03	$35.47	$35.78	$34.76	$34.80	$29.51	32,464
2015-12-02	$35.05	$35.95	$34.86	$35.62	$30.21	75,304
2015-12-01	$35.98	$36.13	$34.78	$34.90	$29.60	93,479
2015-11-30	$65.47	$65.82	$64.41	$65.49	$29.76	21,046
2015-11-27	$64.01	$65.49	$64.01	$65.42	$29.73	9,438
2015-11-25	$61.47	$64.75	$61.47	$64.71	$29.41	24,084
2015-11-24	$60.50	$62.18	$60.50	$61.97	$28.16	18,027
2015-11-23	$59.58	$60.79	$58.41	$60.52	$27.50	18,830
2015-11-20	$59.58	$60.21	$59.18	$59.95	$27.24	24,142
2015-11-19	$59.05	$59.25	$58.34	$59.17	$26.89	15,328
2015-11-18	$58.94	$59.69	$58.86	$59.26	$26.93	30,284
2015-11-17	$60.00	$60.03	$58.58	$58.92	$26.78	11,150
2015-11-16	$58.40	$60.15	$58.40	$60.13	$27.33	8,665
2015-11-13	$59.56	$59.69	$58.48	$58.75	$26.70	24,645
2015-11-12	$59.69	$60.63	$59.39	$59.99	$27.26	35,138
2015-11-11	$61.12	$61.12	$59.11	$60.01	$27.27	33,459
2015-11-10	$61.30	$62.03	$59.69	$60.44	$27.47	34,157
2015-11-09	$63.46	$63.46	$61.07	$61.23	$27.83	20,985
2015-11-06	$62.67	$63.65	$61.97	$63.47	$28.84	28,715
2015-11-05	$60.56	$63.00	$60.26	$62.53	$28.42	29,427
2015-11-04	$60.00	$61.50	$59.82	$60.49	$27.49	20,819
2015-11-03	$58.71	$60.48	$58.71	$60.02	$27.28	17,290
2015-11-02	$57.82	$59.00	$57.78	$58.82	$26.73	15,215
2015-10-30	$58.10	$58.67	$57.23	$57.68	$26.21	28,139
2015-10-29	$60.00	$60.11	$57.86	$58.28	$26.49	30,441
2015-10-28	$57.09	$61.00	$57.09	$60.50	$27.49	41,903
2015-10-27	$58.32	$58.35	$56.76	$57.11	$25.95	26,539
2015-10-26	$59.03	$60.12	$58.91	$59.49	$27.04	38,257
2015-10-23	$60.38	$60.71	$59.10	$59.31	$26.95	49,853
2015-10-22	$56.91	$60.58	$56.54	$59.72	$27.14	35,506
2015-10-21	$56.78	$57.79	$56.01	$56.27	$25.57	29,190
2015-10-20	$57.22	$57.25	$55.92	$56.84	$25.83	33,722
2015-10-19	$57.78	$58.61	$56.85	$57.44	$26.10	38,997
2015-10-16	$58.44	$58.66	$56.76	$57.86	$26.29	27,782
2015-10-15	$54.86	$58.15	$54.81	$58.12	$26.41	29,821
2015-10-14	$57.18	$57.67	$54.45	$54.60	$24.81	32,685
2015-10-13	$56.51	$57.68	$56.38	$56.87	$25.84	43,022
2015-10-12	$56.36	$57.49	$56.00	$57.31	$26.04	26,237
2015-10-09	$56.52	$57.07	$55.70	$56.44	$25.65	21,593
2015-10-08	$57.15	$57.15	$55.56	$56.27	$25.57	44,406
2015-10-07	$57.69	$57.83	$55.85	$57.27	$26.03	53,524
2015-10-06	$55.78	$57.45	$55.78	$57.05	$25.93	23,595
2015-10-05	$54.93	$57.26	$54.93	$57.17	$25.98	29,671
2015-10-02	$53.94	$54.50	$52.98	$54.37	$24.71	37,243
2015-10-01	$54.93	$55.36	$53.82	$54.52	$24.78	24,640
2015-09-30	$55.04	$55.97	$54.44	$54.90	$24.95	35,476
2015-09-29	$55.17	$55.55	$54.24	$54.92	$24.96	32,546
2015-09-28	$55.68	$56.18	$54.59	$55.16	$25.07	25,054
2015-09-25	$57.72	$57.72	$55.62	$55.86	$25.39	41,333
2015-09-24	$57.38	$57.57	$56.45	$57.00	$25.90	42,032
2015-09-23	$57.27	$58.89	$56.55	$57.41	$26.09	39,511
2015-09-22	$56.67	$57.91	$55.77	$57.17	$25.98	28,339
2015-09-21	$56.97	$58.12	$56.87	$57.16	$25.98	32,753
2015-09-18	$55.96	$57.35	$55.55	$56.70	$25.77	140,014
2015-09-17	$56.19	$58.32	$55.51	$56.90	$25.86	46,548
2015-09-16	$55.07	$56.56	$54.34	$56.19	$25.54	29,195
2015-09-15	$54.98	$55.55	$54.98	$55.29	$25.13	25,956
2015-09-14	$54.64	$55.13	$54.53	$55.02	$25.00	32,896
2015-09-11	$54.68	$55.20	$53.70	$54.77	$24.89	45,299
2015-09-10	$54.12	$55.15	$53.60	$55.14	$25.03	43,597
2015-09-09	$56.36	$56.36	$53.94	$54.10	$24.55	41,281
2015-09-08	$55.00	$55.72	$53.30	$55.23	$25.07	67,167

Gamco Investors Inc - Class A (GBL) News Headlines

Recent Gamco Investors Inc - Class A (GBL) News

Similar Companies to Gamco Investors Inc - Class A (GBL) in the Capital Markets Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Morgan Stanley	MS	Capital Markets	Financial Services	52,600
Goldman Sachs Group Inc	GS	Capital Markets	Financial Services	33,000
Nomura Holdings Inc	NMR	Capital Markets	Financial Services	27,000
Charles Schwab Corp	SCHW	Capital Markets	Financial Services	14,000
Raymond James Financial Inc	RJF	Capital Markets	Financial Services	12,513
Stifel Financial Corp	SF	Capital Markets	Financial Services	11,000
Interactive Brokers Group Inc - Class A	IBKR	Capital Markets	Financial Services	9,000
LPL Financial Holdings Inc	LPLA	Capital Markets	Financial Services	7,794
Lazard Ltd - Class A	LAZ	Capital Markets	Financial Services	6,000
BGC Partners Inc - Class A	BGCP	Capital Markets	Financial Services	6,000

Gamco Investors Inc - Class A (GBL) Exchange: NYSE