Grupo Financiero Banorte (GBOOY) Stock

Data as of April 26, 2024

$50.51 ($-0.56) -1.10%

Grupo Financiero Banorte - Daily Information

Click for more stock information on Grupo Financiero Banorte.

Daily Information	Data
Date	April 26, 2024
Open	$51.57
Previous Close	$50.51
High	$51.58
Low	$50.20
Adjusted Open	$51.57
Previous Adjusted Close	$50.51
Adjusted High	$51.58
Adjusted Low	$50.20

About Grupo Financiero Banorte (GBOOY)

Grupo Financiero Banorte, S. A. B. de C. V. provides banking and financial products and services in Mexico. The companys Banking Sector segment offers retail banking services, such as checking and savings accounts, credit cards, mortgages, car loans, payroll, and personal loans through various distribution channels; wholesale banking services, including transactional banking services comprises cash management products for corporate and middle-market clients; and middle-market and corporate banking services that comprise financial solutions consisting of structured loans, syndicated loans, financing for acquisitions and investment plans, cash management services, collection, fiduciary, payroll payment, checking accounts, lines of credit, and loans for SMEs. This segments international banking and financial institutions engages in the provision of credit support services for the export of goods and services, including letters of credit, payment orders, and dollar checking accounts; and advisory and credit support services related to the import of goods and services, such as financing for import of livestock and machinery, working capital, investment projects, letters of credit, and payment orders. Its Long-term Savings Sector segment offers life and damage insurance products, and pension fund management services. The companys Brokerage Sector segment provides brokerage, financial advisory, portfolio structuring and portfolio management, asset management, and investment banking services, as well as is involved in the sale of investment funds and debt instruments for individuals and corporations. Its Sofom and Other Finance Companies Sector segment offers leasing and factoring services; warehousing services, such as inventory management and commercialization, and logistics services; and management and collection of loans and real estate portfolios. Grupo Financiero Banorte, S. A. B. de C. V. was founded in 1899 and is based in Monterrey, Mexico.

Invest in Grupo Financiero Banorte (GBOOY)

Get up to $250 in Bitcoin for funding an account.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Grupo Financiero Banorte (GBOOY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$51.57	$51.58	$50.20	$50.51	$50.51	40,492
2024-04-25	$49.90	$51.09	$49.86	$51.07	$51.07	21,171
2024-04-24	$51.48	$52.71	$50.82	$51.29	$51.29	14,005
2024-04-23	$52.79	$53.08	$52.17	$52.48	$52.48	14,019
2024-04-22	$50.68	$53.04	$50.64	$53.04	$53.04	24,482
2024-04-19	$50.33	$50.97	$49.45	$50.68	$50.68	14,644
2024-04-18	$50.46	$51.31	$50.46	$51.12	$51.12	10,153
2024-04-17	$51.29	$51.38	$50.44	$50.59	$50.59	42,032
2024-04-16	$52.87	$52.87	$49.73	$49.85	$49.85	21,100
2024-04-15	$52.75	$53.41	$51.68	$51.68	$51.68	18,200
2024-04-12	$52.62	$53.04	$52.40	$52.61	$52.61	24,440
2024-04-11	$52.92	$53.67	$52.84	$53.00	$53.00	13,106
2024-04-10	$52.43	$52.78	$51.89	$52.78	$52.78	14,763
2024-04-09	$54.38	$55.39	$52.73	$54.66	$54.66	12,608
2024-04-08	$55.18	$55.35	$54.49	$54.87	$54.87	10,341
2024-04-05	$55.43	$55.58	$54.59	$54.69	$54.69	9,960
2024-04-04	$53.95	$55.62	$53.95	$54.69	$54.69	9,922
2024-04-03	$53.87	$53.87	$53.40	$53.83	$53.83	11,903
2024-04-02	$54.27	$54.27	$53.25	$53.83	$53.83	11,848
2024-04-01	$53.40	$53.40	$52.33	$52.92	$52.92	12,864
2024-03-28	$56.15	$56.15	$53.10	$53.70	$53.70	7,143
2024-03-27	$53.70	$53.75	$52.73	$53.15	$53.15	48,002
2024-03-26	$50.40	$53.24	$50.40	$53.24	$53.24	20,620
2024-03-25	$51.01	$51.49	$50.74	$50.93	$50.93	21,497
2024-03-22	$51.18	$52.80	$51.18	$51.51	$51.51	24,409
2024-03-21	$52.82	$52.82	$51.85	$52.40	$52.40	29,257
2024-03-20	$48.15	$52.95	$48.15	$52.41	$52.41	17,654
2024-03-19	$49.65	$50.79	$49.37	$50.79	$50.79	15,963
2024-03-18	$52.06	$54.34	$49.61	$50.50	$50.50	9,080
2024-03-15	$52.42	$52.42	$50.63	$50.65	$50.65	17,353
2024-03-14	$52.28	$52.51	$51.53	$52.28	$52.28	26,448
2024-03-13	$50.67	$52.30	$50.42	$50.63	$50.63	18,899
2024-03-12	$51.09	$51.10	$50.31	$50.63	$50.63	18,783
2024-03-11	$51.01	$51.93	$51.01	$51.43	$51.43	30,102
2024-03-08	$51.61	$52.62	$51.00	$51.00	$51.00	44,895
2024-03-07	$52.92	$53.55	$52.04	$52.22	$52.22	12,601
2024-03-06	$53.74	$53.74	$52.81	$52.81	$52.81	12,088
2024-03-05	$53.14	$53.16	$51.47	$53.03	$53.03	9,992
2024-03-04	$52.52	$53.09	$52.52	$52.77	$52.77	16,176
2024-03-01	$51.03	$52.85	$51.03	$52.27	$52.27	12,171
2024-02-29	$51.68	$52.19	$51.35	$51.75	$51.75	12,044
2024-02-28	$52.11	$52.34	$51.35	$51.57	$51.57	13,486
2024-02-27	$52.20	$52.89	$51.89	$52.21	$52.21	17,079
2024-02-26	$52.96	$53.14	$52.00	$52.18	$52.18	23,685
2024-02-23	$53.71	$54.04	$53.50	$53.65	$53.65	20,461
2024-02-22	$52.62	$54.06	$52.62	$53.63	$53.63	17,500
2024-02-21	$53.87	$54.44	$53.87	$54.11	$54.11	22,901
2024-02-20	$55.68	$55.68	$54.50	$54.91	$54.91	11,024
2024-02-16	$54.35	$55.01	$54.30	$55.01	$55.01	10,796
2024-02-15	$54.00	$54.65	$53.37	$54.11	$54.11	77,650
2024-02-14	$53.77	$54.16	$53.42	$54.08	$54.08	22,586
2024-02-13	$52.59	$53.48	$52.59	$53.13	$53.13	16,618
2024-02-12	$54.03	$54.36	$53.54	$53.96	$53.96	21,604
2024-02-09	$53.66	$54.11	$53.64	$54.03	$54.03	18,848
2024-02-08	$54.62	$54.62	$53.50	$53.66	$53.66	12,189
2024-02-07	$55.19	$55.61	$54.27	$55.60	$55.60	28,259
2024-02-06	$53.30	$54.83	$52.17	$54.30	$54.30	18,660
2024-02-05	$52.05	$53.72	$52.05	$52.14	$52.14	22,091
2024-02-02	$51.25	$53.14	$51.25	$52.91	$52.91	38,798
2024-02-01	$51.20	$52.00	$51.10	$51.62	$51.62	17,124
2024-01-31	$50.50	$51.28	$49.90	$51.11	$51.11	39,502
2024-01-30	$50.63	$51.81	$49.73	$51.58	$51.58	23,678
2024-01-29	$50.59	$50.59	$49.50	$49.54	$49.54	186,176
2024-01-26	$49.50	$50.13	$49.35	$49.88	$49.88	191,190
2024-01-25	$48.90	$49.74	$47.76	$49.31	$49.31	16,633
2024-01-24	$49.08	$49.47	$48.65	$48.77	$48.77	58,468
2024-01-23	$48.51	$48.58	$47.68	$48.58	$48.58	15,765
2024-01-22	$49.10	$49.97	$48.18	$48.41	$48.41	16,557
2024-01-19	$48.16	$49.01	$47.88	$49.01	$49.01	16,361
2024-01-18	$47.28	$47.89	$46.88	$47.89	$47.89	162,797
2024-01-17	$48.45	$48.45	$47.07	$47.84	$47.84	26,537
2024-01-16	$48.35	$48.35	$47.49	$47.49	$47.49	15,464
2024-01-12	$49.30	$49.45	$48.95	$49.39	$49.39	24,717
2024-01-11	$47.56	$49.82	$47.56	$48.86	$48.86	21,322
2024-01-10	$49.49	$49.49	$48.50	$48.63	$48.63	13,458
2024-01-09	$49.00	$49.25	$48.26	$48.73	$48.73	20,057
2024-01-08	$48.69	$51.37	$48.69	$49.36	$49.36	17,048
2024-01-05	$49.11	$50.47	$49.00	$50.47	$50.47	14,917
2024-01-04	$47.78	$48.56	$47.78	$48.29	$48.29	19,773
2024-01-03	$48.85	$49.26	$47.78	$47.78	$47.78	19,585
2024-01-02	$51.10	$51.10	$49.00	$49.51	$49.51	16,439
2023-12-29	$50.41	$50.67	$50.02	$50.21	$50.21	7,322
2023-12-28	$50.09	$50.59	$49.44	$50.46	$50.46	11,223
2023-12-27	$50.65	$50.75	$49.68	$50.00	$50.00	19,462
2023-12-26	$47.87	$51.43	$47.87	$51.11	$51.11	16,735
2023-12-22	$51.97	$51.97	$48.32	$48.32	$48.32	23,525
2023-12-21	$50.23	$51.10	$50.03	$50.26	$50.26	47,452
2023-12-20	$51.60	$52.09	$49.65	$49.65	$49.65	18,158
2023-12-19	$51.15	$52.17	$50.56	$50.77	$50.77	129,905
2023-12-18	$49.40	$51.00	$49.20	$51.00	$51.00	14,839
2023-12-15	$49.77	$50.42	$49.06	$49.54	$49.54	21,136
2023-12-14	$49.78	$50.86	$48.88	$49.85	$49.85	19,148
2023-12-13	$47.00	$49.38	$46.72	$47.81	$47.81	18,942
2023-12-12	$48.70	$48.70	$47.00	$47.67	$47.67	14,275
2023-12-11	$47.62	$47.93	$47.20	$47.62	$47.62	13,501
2023-12-08	$48.00	$48.00	$46.75	$47.89	$47.89	13,788
2023-12-07	$45.35	$46.87	$45.35	$46.87	$46.87	9,521
2023-12-06	$46.25	$46.76	$45.51	$46.43	$46.43	27,136
2023-12-05	$45.43	$46.03	$44.83	$46.02	$46.02	10,032
2023-12-04	$45.56	$46.65	$45.20	$45.76	$45.76	16,465
2023-12-01	$48.30	$48.30	$46.20	$46.46	$46.46	17,182
2023-11-30	$46.07	$46.75	$45.99	$46.33	$46.33	14,356
2023-11-29	$46.50	$46.50	$45.48	$45.54	$45.54	15,743
2023-11-28	$46.66	$46.72	$46.23	$46.50	$46.50	10,978
2023-11-27	$48.34	$48.34	$46.19	$46.37	$46.37	29,771
2023-11-24	$49.10	$49.10	$46.22	$47.23	$47.23	11,791
2023-11-22	$47.29	$47.63	$46.86	$47.13	$47.13	15,588
2023-11-21	$46.55	$47.61	$46.30	$47.27	$47.27	36,545
2023-11-20	$46.82	$47.55	$46.05	$47.02	$47.02	12,592
2023-11-17	$47.45	$47.45	$46.44	$46.63	$46.63	19,888
2023-11-16	$47.75	$47.75	$46.56	$47.03	$47.03	21,304
2023-11-15	$45.74	$47.05	$45.74	$46.82	$46.82	21,892
2023-11-14	$45.06	$46.00	$45.06	$45.98	$45.98	22,470
2023-11-13	$44.56	$44.91	$44.05	$44.29	$44.29	12,442
2023-11-10	$44.40	$44.80	$43.08	$44.67	$44.67	9,226
2023-11-09	$43.15	$43.90	$42.80	$42.80	$42.80	15,010
2023-11-08	$44.35	$44.87	$43.43	$43.63	$43.63	12,661
2023-11-07	$44.15	$44.15	$43.38	$43.70	$43.70	35,926
2023-11-06	$44.09	$45.63	$43.65	$43.71	$43.71	35,554
2023-11-03	$46.76	$46.76	$44.82	$45.29	$45.29	23,639
2023-11-02	$42.32	$43.77	$42.25	$43.77	$43.77	12,231
2023-11-01	$41.02	$42.81	$40.43	$42.61	$42.61	24,401
2023-10-31	$42.91	$42.91	$39.75	$39.75	$39.75	20,314
2023-10-30	$41.14	$41.76	$40.92	$41.71	$41.71	14,177
2023-10-27	$39.45	$41.21	$39.45	$40.54	$40.54	12,063
2023-10-26	$38.40	$40.46	$38.40	$40.09	$40.09	18,751
2023-10-25	$39.31	$40.52	$38.87	$40.49	$40.49	9,827
2023-10-24	$38.95	$40.59	$38.95	$39.89	$39.89	13,892
2023-10-23	$38.70	$39.80	$38.70	$39.65	$39.65	14,118
2023-10-20	$39.64	$39.90	$39.15	$39.31	$39.31	10,895
2023-10-19	$41.43	$42.39	$37.50	$40.45	$40.45	23,049
2023-10-18	$41.50	$42.81	$41.50	$42.47	$41.10	28,316
2023-10-17	$42.90	$42.97	$42.20	$42.62	$41.25	27,485
2023-10-16	$44.05	$44.09	$43.12	$43.34	$41.94	19,476
2023-10-13	$42.30	$45.03	$42.26	$43.18	$41.79	60,840
2023-10-12	$42.65	$44.73	$42.65	$43.00	$41.62	21,767
2023-10-11	$42.09	$43.00	$42.09	$42.75	$41.37	25,027
2023-10-10	$40.34	$42.33	$40.34	$41.97	$40.62	64,529
2023-10-09	$38.76	$40.90	$38.76	$40.33	$39.03	24,038
2023-10-06	$38.70	$40.04	$37.68	$39.76	$38.48	28,774
2023-10-05	$39.18	$39.18	$37.83	$38.63	$37.39	20,222
2023-10-04	$40.22	$40.25	$39.38	$40.04	$38.75	14,008
2023-10-03	$41.92	$42.83	$39.80	$40.04	$38.75	17,653
2023-10-02	$42.35	$42.37	$41.55	$42.09	$40.73	19,354
2023-09-29	$42.38	$42.46	$41.79	$41.79	$40.44	29,390
2023-09-28	$42.25	$42.49	$41.41	$42.32	$40.96	13,766
2023-09-27	$40.88	$42.10	$40.88	$41.60	$40.26	20,283
2023-09-26	$41.62	$41.68	$41.08	$41.12	$39.79	44,798
2023-09-25	$41.89	$42.59	$41.19	$41.24	$39.91	14,661
2023-09-22	$42.65	$43.22	$42.41	$42.74	$42.74	42,233
2023-09-21	$43.25	$43.63	$42.92	$43.34	$43.34	67,881
2023-09-20	$44.00	$45.06	$44.00	$44.30	$44.30	13,523
2023-09-19	$43.13	$43.67	$42.78	$43.52	$43.52	16,864
2023-09-18	$42.45	$43.08	$42.30	$43.06	$43.06	9,481
2023-09-15	$42.64	$42.98	$42.26	$42.98	$42.98	7,436
2023-09-14	$42.12	$42.73	$42.00	$42.73	$42.73	15,739
2023-09-13	$42.00	$42.07	$40.99	$41.60	$41.60	11,522
2023-09-12	$41.46	$41.56	$40.32	$41.48	$41.48	12,750
2023-09-11	$40.12	$41.47	$40.12	$41.41	$41.41	10,257
2023-09-08	$41.02	$41.93	$40.69	$40.70	$40.70	14,233
2023-09-07	$41.23	$41.90	$40.24	$40.63	$40.63	14,555
2023-09-06	$41.50	$42.01	$40.77	$41.86	$41.86	15,932
2023-09-05	$42.55	$42.55	$41.50	$41.50	$41.50	18,415
2023-09-01	$40.97	$42.82	$40.97	$42.58	$42.58	13,842
2023-08-31	$44.06	$45.01	$42.35	$42.45	$42.45	11,444
2023-08-30	$44.85	$45.01	$44.33	$44.35	$44.35	8,396
2023-08-29	$42.50	$44.21	$42.50	$44.21	$44.21	9,950
2023-08-28	$43.56	$43.56	$43.20	$43.30	$43.30	7,091
2023-08-25	$43.16	$43.81	$42.47	$43.50	$43.50	18,401
2023-08-24	$44.04	$44.30	$42.55	$43.00	$43.00	25,105
2023-08-23	$42.76	$44.25	$42.76	$43.88	$43.88	19,951
2023-08-22	$44.34	$44.34	$43.24	$43.50	$43.50	11,065
2023-08-21	$42.35	$43.38	$42.30	$43.15	$43.15	13,100
2023-08-18	$41.81	$42.85	$41.81	$42.80	$42.80	7,887
2023-08-17	$42.53	$43.37	$42.52	$42.52	$42.52	22,937
2023-08-16	$44.76	$44.76	$43.05	$43.41	$43.41	11,499
2023-08-15	$44.25	$44.36	$42.92	$43.67	$43.67	10,837
2023-08-14	$42.95	$44.01	$42.77	$43.92	$43.92	12,741
2023-08-11	$45.34	$45.34	$43.15	$43.43	$43.43	8,970
2023-08-10	$44.83	$45.24	$44.18	$44.18	$44.18	10,704
2023-08-09	$43.02	$43.94	$42.87	$43.94	$43.94	10,393
2023-08-08	$42.61	$43.27	$42.43	$42.83	$42.83	14,031
2023-08-07	$43.84	$44.49	$43.84	$44.08	$44.08	7,374
2023-08-04	$43.85	$44.85	$43.55	$44.57	$44.57	22,240
2023-08-03	$42.72	$43.49	$42.72	$43.13	$43.13	23,841
2023-08-02	$45.24	$45.24	$44.32	$44.32	$44.32	20,127
2023-08-01	$46.81	$46.81	$45.88	$46.21	$46.21	16,282
2023-07-31	$46.96	$47.63	$46.96	$47.61	$47.61	14,864
2023-07-28	$47.26	$47.26	$45.68	$46.84	$46.84	7,982
2023-07-27	$46.54	$46.83	$46.13	$46.34	$46.34	54,214
2023-07-26	$45.45	$46.06	$45.45	$45.73	$45.73	11,167
2023-07-25	$45.00	$45.00	$44.22	$44.77	$44.77	16,406
2023-07-24	$43.29	$44.47	$43.29	$44.05	$44.05	28,507
2023-07-21	$44.08	$44.08	$42.00	$42.00	$42.00	11,019
2023-07-20	$44.54	$44.58	$44.25	$44.36	$44.36	7,745
2023-07-19	$44.69	$45.02	$44.69	$45.02	$45.02	9,227
2023-07-18	$44.05	$44.46	$44.05	$44.16	$44.16	9,800
2023-07-17	$43.94	$44.09	$43.55	$43.94	$43.94	10,366
2023-07-14	$43.55	$44.12	$43.55	$44.12	$44.12	10,829
2023-07-13	$42.85	$43.76	$42.85	$43.60	$43.60	8,482
2023-07-12	$43.31	$43.52	$42.99	$43.48	$43.48	7,667
2023-07-11	$42.77	$43.15	$42.31	$43.15	$43.15	13,503
2023-07-10	$42.45	$43.15	$42.45	$42.68	$42.68	9,598
2023-07-07	$42.90	$43.77	$42.90	$43.13	$43.13	9,979
2023-07-06	$41.99	$42.18	$41.80	$41.95	$41.95	17,136
2023-07-05	$41.83	$43.24	$41.48	$43.24	$43.24	14,407
2023-07-03	$41.51	$41.71	$41.18	$41.57	$41.57	67,924
2023-06-30	$42.34	$42.34	$40.83	$41.41	$41.41	10,916
2023-06-29	$41.29	$41.68	$40.97	$41.51	$41.51	13,936
2023-06-28	$41.46	$41.46	$40.76	$40.76	$40.76	8,425
2023-06-27	$38.82	$41.34	$38.82	$40.79	$40.79	43,390
2023-06-26	$39.53	$40.33	$39.53	$40.18	$40.18	12,374
2023-06-23	$39.90	$40.23	$39.32	$40.13	$40.13	13,602
2023-06-22	$40.28	$40.66	$39.70	$40.05	$40.05	11,860
2023-06-21	$40.19	$40.87	$40.19	$40.56	$40.56	35,633
2023-06-20	$42.35	$42.84	$40.70	$41.06	$41.06	29,930
2023-06-16	$42.98	$43.14	$42.27	$42.35	$42.35	11,196
2023-06-15	$41.82	$42.75	$41.66	$42.37	$42.37	23,825
2023-06-14	$43.25	$44.70	$43.06	$44.33	$42.07	65,932
2023-06-13	$41.55	$44.76	$41.55	$44.70	$42.42	42,063
2023-06-12	$42.65	$43.80	$42.65	$43.80	$41.56	16,450
2023-06-09	$41.01	$43.78	$41.01	$43.47	$41.24	16,226
2023-06-08	$42.15	$42.69	$41.13	$42.20	$40.04	13,135
2023-06-07	$42.81	$43.45	$41.73	$42.49	$40.32	56,471
2023-06-06	$40.96	$42.43	$40.96	$42.10	$42.10	46,264
2023-06-05	$41.17	$41.44	$39.63	$40.93	$40.93	135,747
2023-06-02	$41.70	$41.70	$39.61	$40.59	$40.59	16,102
2023-06-01	$40.71	$41.07	$40.15	$40.30	$40.30	45,821
2023-05-31	$41.10	$41.43	$39.98	$40.29	$40.29	30,195
2023-05-30	$43.95	$43.95	$42.19	$42.19	$42.19	34,832
2023-05-26	$41.72	$43.08	$41.10	$42.95	$42.95	15,219
2023-05-25	$41.65	$41.76	$41.16	$41.35	$41.35	7,211
2023-05-24	$40.75	$41.06	$40.02	$40.02	$40.02	17,148
2023-05-23	$39.90	$40.29	$39.45	$39.56	$39.56	13,008
2023-05-22	$40.21	$41.64	$39.89	$39.94	$39.94	9,056
2023-05-19	$42.67	$43.06	$40.86	$40.86	$40.86	8,967
2023-05-18	$41.20	$42.70	$41.20	$42.55	$42.55	10,491
2023-05-17	$42.30	$43.24	$42.20	$42.20	$42.20	7,807
2023-05-16	$43.58	$43.75	$42.51	$42.51	$42.51	10,867
2023-05-15	$43.69	$43.92	$41.58	$43.66	$43.66	15,525
2023-05-12	$43.57	$43.57	$42.38	$42.44	$42.44	7,912
2023-05-11	$45.41	$45.41	$43.24	$43.25	$43.25	13,773
2023-05-10	$44.30	$44.65	$44.00	$44.65	$44.65	8,511
2023-05-09	$43.76	$44.64	$43.76	$44.42	$44.42	7,879
2023-05-08	$43.55	$43.83	$43.25	$43.66	$43.66	11,605
2023-05-05	$44.23	$44.23	$42.83	$42.92	$42.92	8,059
2023-05-04	$43.68	$43.94	$42.80	$42.80	$42.80	13,662
2023-05-03	$43.96	$44.39	$43.56	$43.59	$43.59	9,453
2023-05-02	$44.13	$44.13	$42.67	$43.01	$43.01	13,907
2023-05-01	$43.18	$45.12	$42.13	$43.60	$43.60	10,876
2023-04-28	$42.87	$43.20	$42.10	$43.20	$43.20	8,934
2023-04-27	$42.33	$42.92	$42.33	$42.50	$42.50	16,665
2023-04-26	$43.36	$44.25	$41.70	$41.70	$41.70	12,158
2023-04-25	$44.80	$44.80	$43.51	$43.98	$43.98	11,265
2023-04-24	$42.87	$45.25	$42.22	$45.25	$45.25	16,366
2023-04-21	$41.56	$43.35	$41.39	$43.35	$43.35	12,617
2023-04-20	$41.83	$42.74	$41.70	$42.08	$42.08	12,887
2023-04-19	$42.14	$42.59	$41.93	$42.59	$42.59	11,112
2023-04-18	$41.80	$41.84	$41.23	$41.40	$41.40	9,009
2023-04-17	$40.98	$41.88	$40.98	$41.59	$41.59	40,325
2023-04-14	$40.40	$41.04	$40.40	$41.04	$41.04	23,268
2023-04-13	$40.51	$41.10	$40.50	$40.83	$40.83	11,442
2023-04-12	$41.64	$41.80	$39.87	$40.40	$40.40	11,165
2023-04-11	$41.29	$41.60	$40.94	$41.31	$41.31	8,385
2023-04-10	$41.22	$41.47	$40.15	$40.87	$40.87	177,537
2023-04-06	$40.55	$41.80	$40.10	$40.47	$40.47	25,329
2023-04-05	$41.90	$42.19	$40.67	$40.83	$40.83	13,448
2023-04-04	$40.95	$42.38	$40.95	$42.05	$42.05	16,616
2023-04-03	$40.97	$42.49	$40.97	$41.30	$41.30	16,783
2023-03-31	$41.70	$42.45	$40.50	$42.18	$42.18	13,218
2023-03-30	$41.48	$41.55	$41.03	$41.45	$41.45	9,160
2023-03-29	$39.37	$41.35	$38.63	$41.35	$41.35	9,731
2023-03-28	$39.90	$39.94	$38.89	$39.30	$39.30	14,839
2023-03-27	$40.23	$40.27	$39.37	$39.46	$39.46	11,749
2023-03-24	$40.50	$40.64	$39.81	$40.34	$40.34	11,580
2023-03-23	$41.58	$41.73	$39.79	$41.01	$41.01	9,659
2023-03-22	$39.90	$40.90	$39.90	$40.39	$40.39	10,982
2023-03-21	$38.55	$40.53	$38.19	$40.40	$40.40	9,142
2023-03-20	$39.00	$40.56	$36.94	$38.85	$38.85	15,018
2023-03-17	$39.74	$39.81	$38.03	$38.22	$38.22	30,911
2023-03-16	$36.62	$39.99	$36.62	$39.96	$39.96	41,494
2023-03-15	$37.45	$37.59	$36.35	$36.35	$36.35	16,057
2023-03-14	$40.48	$40.48	$38.87	$38.87	$38.87	24,178
2023-03-13	$39.45	$39.84	$38.38	$39.37	$39.37	20,816
2023-03-10	$43.38	$43.54	$40.97	$41.34	$41.34	10,189
2023-03-09	$45.45	$45.91	$43.62	$44.46	$44.46	11,507
2023-03-08	$44.30	$44.91	$44.30	$44.58	$44.58	41,600
2023-03-07	$45.14	$45.14	$43.52	$43.52	$43.52	76,898
2023-03-06	$44.90	$44.90	$44.44	$44.72	$44.72	38,800
2023-03-03	$45.03	$45.19	$43.39	$44.50	$44.50	11,636
2023-03-02	$43.99	$44.47	$43.37	$43.90	$43.90	16,871
2023-03-01	$42.67	$44.82	$42.52	$44.70	$44.70	14,698
2023-02-28	$42.11	$43.31	$41.60	$42.13	$42.13	19,339
2023-02-27	$42.99	$43.11	$42.00	$42.64	$42.64	12,693
2023-02-24	$43.68	$43.68	$41.80	$42.85	$42.85	13,480
2023-02-23	$42.49	$43.10	$41.53	$43.10	$43.10	120,341
2023-02-22	$43.40	$43.40	$42.09	$42.09	$42.09	11,832
2023-02-21	$44.55	$44.55	$42.77	$42.90	$42.90	47,137
2023-02-17	$44.15	$44.39	$43.89	$44.26	$44.26	15,446
2023-02-16	$43.51	$44.53	$43.51	$44.42	$44.42	25,716
2023-02-15	$42.09	$43.87	$41.92	$43.86	$43.86	28,953
2023-02-14	$42.49	$42.97	$42.07	$42.12	$42.12	28,851
2023-02-13	$41.65	$42.29	$41.65	$42.07	$42.07	14,605
2023-02-10	$41.13	$41.60	$41.13	$41.53	$41.53	17,245
2023-02-09	$40.61	$41.13	$40.17	$40.99	$40.99	34,793
2023-02-08	$40.60	$40.69	$39.96	$40.54	$40.54	13,404
2023-02-07	$40.16	$41.06	$39.82	$40.86	$40.86	32,086
2023-02-06	$40.66	$42.20	$39.19	$40.26	$40.26	26,640
2023-02-03	$40.91	$41.16	$40.58	$40.63	$40.63	49,210
2023-02-02	$42.41	$42.61	$40.90	$40.90	$40.90	64,664
2023-02-01	$41.88	$42.45	$41.72	$42.41	$42.41	59,789
2023-01-31	$41.10	$41.79	$41.10	$41.57	$41.57	159,493
2023-01-30	$41.95	$41.95	$41.25	$41.45	$41.45	83,725
2023-01-27	$41.37	$41.85	$41.37	$41.47	$41.47	110,279
2023-01-26	$41.49	$41.49	$40.84	$41.27	$41.27	13,458
2023-01-25	$41.95	$41.96	$41.13	$41.83	$41.83	34,961
2023-01-24	$41.58	$42.47	$41.58	$42.47	$42.47	65,553
2023-01-23	$40.69	$42.46	$40.69	$41.63	$41.63	15,738
2023-01-20	$40.30	$41.74	$40.30	$41.27	$41.27	14,047
2023-01-19	$40.52	$40.85	$40.43	$40.50	$40.50	8,731
2023-01-18	$41.90	$41.90	$40.63	$40.71	$40.71	11,593
2023-01-17	$42.60	$42.60	$40.96	$41.76	$41.76	11,170
2023-01-13	$41.60	$42.38	$41.30	$41.93	$41.93	8,169
2023-01-12	$40.19	$41.85	$40.19	$41.53	$41.53	12,269
2023-01-11	$39.49	$41.42	$39.49	$40.95	$40.95	7,926
2023-01-10	$40.18	$40.68	$39.94	$40.37	$40.37	9,015
2023-01-09	$40.09	$40.49	$39.50	$40.22	$40.22	9,619
2023-01-06	$37.34	$39.60	$37.34	$39.51	$39.51	12,939
2023-01-05	$38.32	$38.32	$37.38	$37.77	$37.77	10,534
2023-01-04	$37.40	$37.96	$37.14	$37.73	$37.73	29,890
2023-01-03	$36.07	$37.26	$36.07	$36.82	$36.82	17,332
2022-12-30	$36.61	$37.10	$35.83	$35.83	$35.83	8,634
2022-12-29	$37.20	$37.83	$37.20	$37.22	$37.22	9,178
2022-12-28	$38.85	$38.85	$37.34	$37.42	$37.42	16,687
2022-12-27	$38.16	$38.54	$37.83	$38.08	$38.08	69,058
2022-12-23	$37.03	$38.63	$37.03	$38.51	$38.51	84,360
2022-12-22	$36.83	$38.63	$36.83	$37.62	$37.62	143,122
2022-12-21	$37.77	$38.38	$37.38	$37.38	$37.38	90,360
2022-12-20	$37.08	$38.50	$36.88	$37.42	$37.42	29,519
2022-12-19	$37.56	$37.92	$36.80	$37.39	$37.39	41,971
2022-12-16	$36.14	$37.47	$36.14	$36.74	$36.74	13,481
2022-12-15	$36.00	$36.47	$36.00	$36.23	$36.23	9,114
2022-12-14	$36.65	$36.96	$36.02	$36.47	$36.47	23,408
2022-12-13	$36.17	$36.99	$36.06	$36.82	$36.82	14,085
2022-12-12	$35.60	$37.00	$35.60	$37.00	$37.00	13,419
2022-12-09	$36.78	$37.00	$35.95	$36.37	$36.37	11,489
2022-12-08	$38.40	$38.71	$37.33	$38.15	$36.64	6,312
2022-12-07	$38.40	$39.21	$38.40	$38.65	$37.12	12,172
2022-12-06	$38.21	$38.85	$37.78	$38.81	$37.27	13,745
2022-12-05	$37.81	$38.26	$37.81	$38.26	$36.74	7,899
2022-12-02	$39.73	$39.73	$38.30	$38.63	$37.10	10,692
2022-12-01	$39.73	$40.60	$39.42	$39.86	$38.28	17,690
2022-11-30	$39.20	$40.08	$37.61	$40.08	$38.49	15,528
2022-11-29	$39.52	$39.87	$38.73	$38.96	$37.42	5,396
2022-11-28	$40.29	$41.10	$39.66	$39.66	$38.09	9,832
2022-11-25	$38.40	$40.13	$38.40	$40.11	$38.52	11,328
2022-11-23	$39.95	$40.21	$39.84	$40.08	$38.49	7,737
2022-11-22	$39.79	$40.36	$39.44	$39.44	$37.88	10,406
2022-11-21	$38.70	$39.12	$38.70	$38.81	$37.27	9,874
2022-11-18	$38.60	$39.63	$38.60	$39.63	$38.06	9,427
2022-11-17	$39.10	$39.59	$38.27	$38.27	$36.75	15,784
2022-11-16	$39.00	$39.29	$38.94	$39.12	$37.57	11,163
2022-11-15	$39.72	$39.79	$39.16	$39.61	$38.04	10,034
2022-11-14	$39.12	$39.17	$38.68	$38.74	$37.21	4,653
2022-11-11	$39.43	$39.62	$38.39	$38.86	$37.32	14,192
2022-11-10	$40.17	$40.30	$39.89	$39.89	$38.31	7,241
2022-11-09	$39.55	$40.33	$38.64	$39.10	$37.55	11,351
2022-11-08	$40.43	$40.62	$39.69	$40.06	$38.47	21,012
2022-11-07	$42.39	$43.00	$41.21	$41.27	$39.64	22,210
2022-11-04	$42.09	$42.93	$41.93	$42.81	$41.11	21,198
2022-11-03	$39.52	$42.12	$39.52	$41.45	$39.81	44,593
2022-11-02	$41.66	$41.66	$40.80	$41.00	$39.38	28,926
2022-11-01	$41.24	$41.80	$41.21	$41.52	$39.88	24,345
2022-10-31	$40.31	$41.46	$39.74	$40.82	$39.20	11,945
2022-10-28	$39.41	$40.01	$39.26	$39.92	$39.92	23,494
2022-10-27	$39.92	$39.92	$39.16	$39.25	$39.25	12,649
2022-10-26	$41.72	$41.72	$39.85	$40.35	$40.35	18,800
2022-10-25	$40.38	$41.87	$40.38	$41.64	$41.64	15,828
2022-10-24	$39.31	$40.54	$38.97	$40.28	$40.28	26,817
2022-10-21	$38.62	$39.58	$38.62	$39.30	$39.30	9,352
2022-10-20	$37.80	$38.08	$37.50	$38.08	$38.08	12,185
2022-10-19	$37.78	$37.78	$37.35	$37.63	$37.63	8,008
2022-10-18	$37.79	$38.04	$37.48	$37.90	$37.90	12,540
2022-10-17	$37.55	$38.46	$37.42	$38.24	$38.24	22,611
2022-10-14	$36.15	$37.14	$36.15	$36.90	$36.90	218,697
2022-10-13	$35.97	$37.11	$35.97	$36.71	$36.71	184,930
2022-10-12	$35.68	$36.75	$35.68	$36.38	$36.38	127,836
2022-10-11	$35.05	$36.21	$34.87	$36.06	$36.06	114,398
2022-10-10	$35.05	$35.45	$35.05	$35.15	$35.15	9,194
2022-10-07	$33.60	$35.31	$33.60	$35.03	$35.03	89,595
2022-10-06	$33.14	$34.57	$32.90	$34.40	$34.40	23,281
2022-10-05	$32.92	$33.26	$32.74	$33.26	$33.26	9,301
2022-10-04	$33.33	$33.33	$32.17	$33.10	$33.10	12,818
2022-10-03	$32.21	$32.76	$32.16	$32.71	$32.71	12,527
2022-09-30	$32.16	$32.41	$32.10	$32.11	$32.11	23,605
2022-09-29	$32.14	$32.78	$31.80	$31.80	$31.80	14,173
2022-09-28	$32.00	$32.95	$31.98	$32.80	$32.80	8,338
2022-09-27	$31.95	$32.08	$31.70	$31.70	$31.70	23,037
2022-09-26	$32.23	$32.42	$31.83	$31.95	$31.95	11,981
2022-09-23	$33.15	$33.15	$31.96	$32.61	$32.61	20,616
2022-09-22	$33.94	$33.94	$33.13	$33.58	$33.58	12,040
2022-09-21	$33.73	$34.45	$33.65	$33.96	$33.96	8,415
2022-09-20	$33.90	$34.56	$33.63	$33.70	$33.70	29,502
2022-09-19	$32.60	$34.55	$32.60	$34.47	$34.47	18,362
2022-09-16	$33.31	$33.35	$33.00	$33.00	$33.00	19,428
2022-09-15	$31.76	$33.34	$31.76	$33.32	$33.32	11,190
2022-09-14	$31.06	$32.47	$31.06	$32.36	$32.36	5,999
2022-09-13	$31.32	$32.32	$31.10	$31.49	$31.49	10,176
2022-09-12	$32.43	$32.59	$31.94	$32.12	$32.12	8,064
2022-09-09	$30.90	$31.58	$30.90	$31.51	$31.51	13,225
2022-09-08	$31.30	$31.38	$30.50	$30.57	$30.57	13,313
2022-09-07	$30.21	$31.19	$30.09	$30.89	$30.89	12,129
2022-09-06	$30.20	$30.64	$29.58	$30.20	$30.20	18,869
2022-09-02	$30.92	$31.11	$30.31	$30.62	$30.62	7,877
2022-09-01	$29.50	$29.96	$28.60	$29.72	$29.72	20,769
2022-08-31	$30.11	$30.55	$29.44	$29.44	$29.44	8,458
2022-08-30	$30.19	$30.33	$29.68	$30.17	$30.17	12,170
2022-08-29	$30.02	$31.19	$29.92	$30.23	$30.23	20,464
2022-08-26	$31.93	$31.93	$30.44	$31.09	$31.09	24,627
2022-08-25	$31.78	$31.94	$31.31	$31.31	$31.31	7,376
2022-08-24	$31.74	$32.52	$31.52	$31.85	$31.85	8,331
2022-08-23	$31.41	$31.83	$31.28	$31.82	$31.82	7,299
2022-08-22	$31.92	$31.92	$31.13	$31.34	$31.34	14,291
2022-08-19	$31.60	$31.76	$30.80	$31.49	$31.49	7,648
2022-08-18	$31.00	$31.76	$30.60	$30.98	$30.98	30,170
2022-08-17	$31.01	$31.47	$30.61	$31.38	$31.38	18,495
2022-08-16	$31.41	$31.41	$31.00	$31.07	$31.07	5,634
2022-08-15	$30.09	$31.35	$30.09	$31.19	$31.19	11,875
2022-08-12	$31.23	$31.23	$30.24	$31.17	$31.17	15,303
2022-08-11	$29.54	$30.39	$29.54	$30.39	$30.39	15,017
2022-08-10	$29.69	$30.66	$29.69	$30.20	$30.20	7,356
2022-08-09	$28.36	$28.99	$28.13	$28.68	$28.68	7,150
2022-08-08	$27.50	$28.50	$27.32	$28.45	$28.45	29,802
2022-08-05	$27.78	$27.78	$26.90	$26.93	$26.93	18,139
2022-08-04	$27.65	$28.17	$27.20	$27.20	$27.20	13,154
2022-08-03	$26.59	$27.45	$26.59	$27.35	$27.35	14,867
2022-08-02	$27.15	$28.12	$26.50	$26.82	$26.82	17,238
2022-08-01	$29.11	$29.41	$27.45	$27.45	$27.45	22,878
2022-07-29	$29.52	$29.52	$28.41	$28.76	$28.76	9,920
2022-07-28	$28.58	$29.09	$28.12	$28.89	$28.89	25,854
2022-07-27	$27.90	$27.90	$27.05	$27.88	$27.88	14,898
2022-07-26	$27.81	$29.29	$27.81	$27.86	$27.86	16,786
2022-07-25	$27.27	$28.59	$27.27	$28.59	$28.59	19,317
2022-07-22	$28.88	$29.50	$27.47	$27.64	$27.64	24,537
2022-07-21	$28.45	$28.98	$27.91	$28.89	$28.89	13,669
2022-07-20	$27.52	$28.69	$27.36	$28.69	$28.69	11,588
2022-07-19	$27.60	$27.72	$27.12	$27.36	$27.36	21,921
2022-07-18	$27.81	$27.99	$27.01	$27.08	$27.08	27,625
2022-07-15	$27.42	$27.68	$27.32	$27.52	$27.52	25,437
2022-07-14	$27.01	$27.40	$27.01	$27.15	$27.15	22,524
2022-07-13	$27.58	$28.23	$27.56	$27.68	$27.68	10,074
2022-07-12	$26.55	$27.64	$26.55	$27.59	$27.59	18,832
2022-07-11	$27.04	$27.04	$26.74	$26.94	$26.94	23,764
2022-07-08	$27.44	$27.85	$27.14	$27.72	$27.72	31,518
2022-07-07	$27.34	$27.74	$27.33	$27.33	$27.33	30,698
2022-07-06	$27.23	$27.35	$26.82	$27.30	$27.30	16,925
2022-07-05	$26.98	$27.35	$26.44	$27.35	$27.35	35,592
2022-07-01	$27.51	$28.05	$27.26	$27.69	$27.69	19,745
2022-06-30	$27.50	$28.13	$27.50	$27.88	$27.88	68,259
2022-06-29	$28.77	$28.77	$28.16	$28.23	$28.23	20,260
2022-06-28	$29.33	$29.38	$28.81	$28.95	$28.95	16,723
2022-06-27	$28.92	$29.45	$28.60	$29.39	$29.39	50,482
2022-06-24	$27.25	$29.12	$26.95	$28.81	$28.81	113,623
2022-06-23	$27.65	$28.21	$27.57	$27.79	$27.79	18,755
2022-06-22	$28.52	$28.66	$28.08	$28.08	$28.08	13,571
2022-06-21	$28.73	$29.58	$28.73	$29.42	$29.42	31,281
2022-06-17	$28.75	$29.12	$28.06	$28.85	$28.85	14,769
2022-06-16	$27.90	$28.73	$27.75	$28.62	$28.62	19,487
2022-06-15	$28.60	$29.16	$28.45	$29.05	$29.05	29,572
2022-06-14	$28.85	$29.13	$28.34	$28.76	$28.76	35,019
2022-06-13	$28.54	$28.92	$27.72	$28.66	$28.66	206,642
2022-06-10	$30.17	$30.17	$29.34	$29.34	$29.34	18,887
2022-06-09	$30.55	$31.49	$30.55	$30.62	$30.62	19,771
2022-06-08	$31.33	$31.56	$30.60	$30.77	$30.77	16,209
2022-06-07	$30.10	$31.03	$30.10	$31.03	$31.03	11,370
2022-06-06	$31.55	$31.74	$30.96	$31.02	$31.02	15,159
2022-06-03	$31.80	$31.84	$31.21	$31.37	$31.37	28,665
2022-06-02	$31.87	$32.09	$31.53	$31.76	$31.76	17,863
2022-06-01	$33.74	$33.74	$31.75	$31.81	$31.81	26,320
2022-05-31	$34.40	$34.40	$33.61	$33.90	$32.34	16,637
2022-05-27	$33.41	$35.18	$33.41	$35.16	$33.55	37,857
2022-05-26	$31.45	$34.33	$31.45	$33.68	$32.13	33,948
2022-05-25	$32.58	$33.68	$32.10	$32.86	$31.35	10,923
2022-05-24	$32.05	$32.95	$31.79	$32.92	$31.41	24,868
2022-05-23	$32.30	$32.62	$31.97	$31.97	$30.50	18,919
2022-05-20	$30.73	$32.97	$30.73	$31.85	$30.39	12,657
2022-05-19	$30.75	$32.41	$30.75	$32.18	$30.70	22,895
2022-05-18	$32.40	$32.74	$31.53	$31.88	$30.42	43,944
2022-05-17	$33.00	$33.79	$33.00	$33.29	$31.76	14,391
2022-05-16	$33.19	$33.59	$31.99	$33.48	$31.94	17,946
2022-05-13	$29.75	$32.58	$29.75	$32.06	$30.59	17,293
2022-05-12	$30.65	$31.38	$29.75	$30.48	$29.08	13,289
2022-05-11	$30.60	$32.22	$30.60	$31.50	$30.05	24,637
2022-05-10	$32.29	$33.45	$31.86	$32.05	$30.58	27,000
2022-05-09	$33.49	$33.49	$32.11	$32.75	$31.25	22,330
2022-05-06	$33.36	$34.84	$33.36	$33.82	$32.27	37,238
2022-05-05	$34.92	$34.92	$33.76	$34.00	$32.44	47,798
2022-05-04	$34.76	$35.83	$34.17	$35.45	$33.82	45,159
2022-05-03	$35.45	$35.45	$33.62	$33.95	$32.39	56,741
2022-05-02	$33.25	$35.00	$33.25	$34.52	$32.93	756,871
2022-04-29	$35.19	$35.19	$32.80	$32.80	$31.29	17,543
2022-04-28	$34.98	$34.98	$33.47	$34.26	$32.69	12,905
2022-04-27	$32.83	$34.59	$32.83	$34.14	$32.57	19,198
2022-04-26	$34.50	$34.68	$33.66	$33.95	$32.39	81,254
2022-04-25	$34.60	$35.34	$34.52	$34.84	$33.24	11,328
2022-04-22	$32.95	$36.61	$32.95	$36.61	$34.93	45,914
2022-04-21	$32.95	$34.70	$32.95	$33.79	$32.24	281,572
2022-04-20	$34.15	$35.09	$33.25	$33.98	$32.42	16,218
2022-04-19	$34.40	$34.41	$33.83	$33.98	$32.42	22,401
2022-04-18	$33.41	$35.26	$33.41	$34.62	$33.03	57,824
2022-04-14	$33.85	$34.15	$33.40	$34.01	$32.45	10,409
2022-04-13	$34.90	$35.78	$34.03	$34.50	$32.92	30,577
2022-04-12	$34.91	$34.95	$34.71	$34.81	$33.21	19,067
2022-04-11	$34.59	$34.59	$34.12	$34.35	$32.77	57,286
2022-04-08	$34.54	$35.13	$34.54	$34.75	$33.15	262,514
2022-04-07	$36.26	$36.26	$35.52	$35.60	$33.97	18,232
2022-04-06	$36.50	$36.92	$36.27	$36.62	$34.94	47,417
2022-04-05	$36.17	$36.34	$35.99	$36.23	$34.57	13,903
2022-04-04	$37.40	$37.49	$36.78	$37.01	$35.31	43,514
2022-04-01	$37.84	$37.84	$37.13	$37.19	$35.48	31,168
2022-03-31	$37.67	$38.14	$37.43	$37.45	$35.73	24,267
2022-03-30	$37.92	$38.18	$37.63	$37.80	$36.06	35,330
2022-03-29	$37.82	$38.40	$37.60	$38.23	$36.47	30,904
2022-03-28	$37.22	$37.70	$37.13	$37.64	$35.91	21,383
2022-03-25	$37.72	$37.72	$37.24	$37.42	$35.70	22,740
2022-03-24	$36.77	$38.20	$36.77	$37.86	$36.12	29,684
2022-03-23	$36.81	$37.48	$36.77	$36.81	$35.12	121,241
2022-03-22	$38.67	$38.67	$36.66	$36.66	$34.98	18,527
2022-03-21	$39.43	$39.57	$38.73	$39.20	$37.40	52,969
2022-03-18	$36.42	$39.76	$36.31	$39.76	$37.93	17,323
2022-03-17	$35.04	$36.51	$35.04	$36.51	$34.83	21,594
2022-03-16	$33.53	$34.48	$33.53	$34.42	$32.84	26,667
2022-03-15	$33.57	$33.76	$33.17	$33.51	$31.97	94,282
2022-03-14	$33.61	$34.07	$33.43	$33.67	$32.12	197,049
2022-03-11	$32.85	$33.63	$32.74	$33.56	$32.02	10,691
2022-03-10	$33.45	$33.62	$32.55	$32.55	$31.06	10,074
2022-03-09	$32.58	$33.62	$32.47	$33.39	$31.86	142,167
2022-03-08	$30.77	$32.02	$30.77	$31.85	$30.39	17,507
2022-03-07	$31.03	$31.10	$30.59	$30.91	$29.49	19,151
2022-03-04	$31.61	$31.89	$31.21	$31.88	$30.42	21,095
2022-03-03	$31.56	$32.61	$31.56	$32.46	$30.97	45,398
2022-03-02	$33.23	$33.23	$31.46	$31.55	$30.10	184,577
2022-03-01	$33.82	$33.95	$32.90	$33.23	$31.70	22,662
2022-02-28	$32.80	$33.88	$32.80	$33.73	$32.18	78,080
2022-02-25	$31.57	$32.66	$31.57	$32.51	$31.02	23,086
2022-02-24	$30.12	$31.39	$29.40	$31.39	$29.95	138,116
2022-02-23	$32.19	$32.27	$31.68	$31.68	$30.23	176,287
2022-02-22	$32.79	$33.08	$32.65	$32.69	$31.19	128,287
2022-02-18	$32.97	$32.97	$32.07	$32.23	$30.75	71,851
2022-02-17	$33.70	$33.85	$32.91	$32.96	$31.45	89,303
2022-02-16	$33.86	$34.06	$33.15	$33.68	$32.13	153,816
2022-02-15	$34.10	$34.15	$33.63	$33.63	$32.09	93,277
2022-02-14	$33.78	$33.81	$32.95	$33.13	$31.61	64,562
2022-02-11	$33.80	$34.87	$33.64	$33.91	$32.35	57,652
2022-02-10	$32.89	$34.01	$32.89	$33.71	$32.16	44,555
2022-02-09	$33.18	$33.18	$32.66	$32.78	$31.27	35,771
2022-02-08	$31.39	$32.84	$31.39	$32.84	$31.33	96,898
2022-02-07	$31.35	$31.65	$30.78	$31.35	$29.91	68,625
2022-02-04	$31.83	$31.92	$31.12	$31.37	$29.93	228,563
2022-02-03	$31.19	$32.18	$31.19	$31.88	$30.42	136,356
2022-02-02	$31.81	$31.94	$31.29	$31.57	$30.12	22,205
2022-02-01	$31.67	$31.90	$31.30	$31.86	$30.39	16,415
2022-01-31	$31.78	$31.94	$31.35	$31.67	$30.22	16,488
2022-01-28	$31.43	$31.76	$31.20	$31.52	$30.07	21,254
2022-01-27	$31.35	$31.50	$31.03	$31.50	$30.05	123,801
2022-01-26	$31.50	$32.05	$31.44	$31.78	$30.32	30,224
2022-01-25	$30.56	$31.76	$30.56	$31.34	$29.90	20,519
2022-01-24	$32.98	$32.98	$30.68	$31.52	$30.07	35,130
2022-01-21	$33.53	$33.72	$32.74	$33.06	$31.54	144,880
2022-01-20	$34.04	$34.37	$33.76	$34.23	$32.66	86,274
2022-01-19	$34.40	$34.99	$34.28	$34.44	$32.86	110,333
2022-01-18	$35.62	$36.32	$35.06	$35.16	$33.55	81,526
2022-01-14	$35.96	$36.83	$35.69	$35.91	$34.26	17,814
2022-01-13	$35.69	$36.82	$35.69	$36.76	$35.07	16,222
2022-01-12	$35.05	$36.40	$35.05	$36.19	$34.53	23,485
2022-01-11	$35.40	$35.62	$34.92	$34.92	$33.32	11,330
2022-01-10	$36.00	$36.00	$35.35	$35.55	$33.92	23,394
2022-01-07	$34.37	$36.35	$34.37	$36.35	$34.68	12,082
2022-01-06	$32.81	$34.31	$32.81	$34.31	$32.73	10,298
2022-01-05	$32.43	$33.37	$32.43	$33.13	$31.61	13,440
2022-01-04	$33.13	$33.13	$32.70	$32.81	$31.30	12,971
2022-01-03	$32.47	$33.34	$32.47	$32.93	$31.42	13,856
2021-12-31	$32.79	$32.79	$32.38	$32.47	$30.98	15,519
2021-12-30	$32.69	$32.69	$32.19	$32.58	$31.08	16,502
2021-12-29	$31.86	$32.63	$31.86	$32.23	$30.75	19,602
2021-12-28	$31.16	$32.54	$31.16	$32.33	$30.85	19,361
2021-12-27	$31.68	$32.02	$31.01	$32.02	$30.55	31,105
2021-12-23	$31.22	$31.61	$31.18	$31.56	$30.11	30,987
2021-12-22	$31.17	$31.25	$30.81	$31.16	$29.73	17,540
2021-12-21	$30.20	$31.06	$30.20	$30.86	$29.44	28,914
2021-12-20	$30.38	$31.05	$30.19	$31.03	$29.61	27,296
2021-12-17	$30.86	$31.56	$30.61	$31.33	$29.89	60,839
2021-12-16	$29.60	$31.07	$29.60	$30.96	$29.54	30,222
2021-12-15	$29.75	$29.91	$28.84	$29.62	$28.26	27,999
2021-12-14	$30.15	$30.15	$29.25	$29.95	$28.57	142,777
2021-12-13	$31.17	$31.85	$30.05	$30.05	$28.67	236,119
2021-12-10	$32.45	$32.45	$31.60	$31.60	$30.15	101,816
2021-12-09	$32.35	$33.16	$32.30	$33.10	$30.97	122,255
2021-12-08	$32.26	$32.37	$31.76	$32.21	$30.14	112,165
2021-12-07	$31.30	$32.80	$31.30	$31.73	$29.69	14,031
2021-12-06	$31.89	$32.71	$31.16	$32.29	$30.22	20,309
2021-12-03	$32.42	$32.89	$31.71	$31.72	$29.68	16,348
2021-12-02	$31.43	$33.09	$30.90	$32.53	$30.44	17,065
2021-12-01	$30.89	$31.30	$30.78	$30.90	$28.92	17,044
2021-11-30	$30.70	$31.24	$29.91	$30.24	$28.30	22,249
2021-11-29	$29.29	$29.84	$28.54	$29.58	$27.68	41,060
2021-11-26	$30.60	$30.79	$29.00	$29.25	$27.37	9,854
2021-11-24	$32.37	$32.37	$31.33	$31.73	$29.69	13,558
2021-11-23	$32.61	$32.61	$31.82	$32.37	$30.29	8,928
2021-11-22	$32.67	$32.67	$32.02	$32.07	$30.01	16,601
2021-11-19	$33.01	$33.23	$32.93	$32.97	$30.85	13,488
2021-11-18	$32.22	$33.19	$31.94	$32.73	$30.63	88,428
2021-11-17	$31.46	$32.67	$31.35	$32.57	$30.48	86,347
2021-11-16	$30.98	$31.88	$30.97	$31.79	$29.75	18,071
2021-11-15	$32.09	$32.09	$30.07	$32.09	$30.03	9,490
2021-11-12	$31.45	$31.80	$31.25	$31.38	$29.36	11,270
2021-11-11	$31.47	$32.02	$31.21	$31.63	$29.60	10,506
2021-11-10	$32.82	$32.82	$31.36	$31.36	$29.34	12,052
2021-11-09	$32.67	$33.05	$32.59	$33.05	$30.93	12,653
2021-11-08	$32.72	$32.77	$32.34	$32.64	$30.54	15,498
2021-11-05	$32.30	$32.94	$32.16	$32.64	$30.54	9,574
2021-11-04	$32.20	$32.20	$31.87	$31.90	$29.85	7,157
2021-11-03	$30.32	$32.26	$30.32	$32.26	$30.19	19,342
2021-11-02	$30.57	$30.72	$30.36	$30.52	$28.56	12,350
2021-11-01	$31.49	$31.49	$30.39	$30.52	$28.56	12,350
2021-10-29	$31.92	$31.92	$31.63	$31.69	$29.65	14,500
2021-10-28	$32.82	$32.82	$32.15	$32.18	$30.11	8,900
2021-10-27	$33.91	$34.91	$32.68	$32.78	$30.67	11,746
2021-10-26	$34.84	$34.92	$33.27	$34.57	$32.35	6,414
2021-10-25	$34.42	$34.56	$33.84	$34.04	$31.85	13,353
2021-10-22	$33.87	$34.67	$33.87	$34.44	$32.23	7,873
2021-10-21	$33.55	$34.51	$33.55	$34.23	$32.03	9,778
2021-10-20	$34.32	$34.73	$33.92	$34.38	$32.17	15,500
2021-10-19	$34.18	$34.34	$33.44	$33.88	$31.70	14,561
2021-10-18	$34.24	$34.24	$33.80	$33.99	$31.81	50,965
2021-10-15	$33.10	$34.42	$33.02	$34.42	$32.21	7,831
2021-10-14	$32.74	$33.21	$32.54	$32.68	$30.58	8,324
2021-10-13	$32.45	$33.55	$32.39	$32.61	$30.52	9,521
2021-10-12	$32.80	$33.13	$32.15	$33.09	$30.96	6,679
2021-10-11	$32.59	$32.82	$31.83	$32.68	$30.58	4,481
2021-10-08	$31.83	$32.56	$31.42	$32.32	$30.24	10,309
2021-10-07	$32.30	$32.48	$31.92	$32.09	$30.02	8,530
2021-10-06	$32.32	$32.96	$31.99	$32.78	$30.67	19,493
2021-10-05	$30.93	$32.95	$30.93	$32.70	$30.60	16,707
2021-10-04	$31.95	$32.75	$31.83	$32.65	$30.55	7,863
2021-10-01	$32.35	$32.68	$31.72	$32.44	$30.36	14,645
2021-09-30	$31.42	$32.25	$31.42	$32.12	$30.05	33,742
2021-09-29	$32.55	$32.55	$31.47	$32.23	$30.16	11,790
2021-09-28	$32.41	$32.41	$31.33	$31.87	$29.82	4,341
2021-09-27	$31.43	$33.11	$31.43	$32.90	$30.79	9,377
2021-09-24	$31.38	$32.11	$31.38	$31.88	$29.83	6,576
2021-09-23	$31.39	$31.72	$31.31	$31.62	$29.59	15,415
2021-09-22	$30.05	$31.87	$30.05	$31.62	$29.59	13,144
2021-09-21	$31.14	$31.14	$29.98	$30.70	$28.73	15,556
2021-09-20	$30.88	$31.12	$30.15	$30.37	$28.42	17,655
2021-09-17	$32.85	$32.85	$31.49	$31.49	$29.47	8,773
2021-09-16	$32.71	$33.04	$32.25	$32.65	$30.55	7,617
2021-09-15	$32.36	$32.91	$32.26	$32.91	$30.79	9,532
2021-09-14	$32.03	$32.43	$32.03	$32.32	$30.24	13,197
2021-09-13	$32.40	$32.40	$31.91	$32.15	$30.09	11,041
2021-09-10	$31.67	$32.22	$31.67	$31.92	$29.87	7,738
2021-09-09	$31.50	$31.73	$31.41	$31.73	$29.69	9,145
2021-09-08	$31.89	$31.89	$31.39	$31.39	$29.37	39,092
2021-09-07	$32.13	$32.20	$31.85	$32.20	$30.13	10,080
2021-09-03	$31.71	$32.13	$31.61	$31.66	$29.63	13,494
2021-09-02	$32.26	$32.26	$31.41	$31.72	$29.68	21,169
2021-09-01	$33.38	$33.38	$32.15	$32.18	$30.11	30,057
2021-08-31	$32.14	$32.99	$31.89	$32.83	$30.72	12,719
2021-08-30	$31.66	$32.28	$31.66	$31.81	$29.77	5,978
2021-08-27	$32.14	$32.14	$31.67	$31.73	$29.69	11,085
2021-08-26	$31.51	$31.88	$31.51	$31.66	$29.63	11,189
2021-08-25	$31.05	$31.64	$31.05	$31.59	$29.56	6,130
2021-08-24	$31.64	$31.68	$30.99	$30.99	$29.00	4,219
2021-08-23	$30.75	$31.58	$30.62	$31.50	$29.48	25,451
2021-08-20	$30.70	$30.84	$30.63	$30.71	$28.74	7,163
2021-08-19	$31.92	$31.92	$31.15	$31.39	$29.37	9,379
2021-08-18	$32.96	$32.97	$32.71	$32.71	$30.60	10,267
2021-08-17	$32.54	$33.27	$32.54	$33.23	$31.10	27,246
2021-08-16	$33.09	$33.17	$32.38	$32.66	$30.56	19,600
2021-08-13	$31.73	$33.44	$31.73	$33.08	$30.96	10,627
2021-08-12	$30.99	$33.39	$30.99	$32.55	$30.46	3,799
2021-08-11	$32.42	$32.67	$32.36	$32.54	$30.45	9,796
2021-08-10	$31.29	$32.36	$31.29	$32.32	$30.24	7,803
2021-08-09	$31.34	$32.25	$31.34	$31.90	$29.85	14,244
2021-08-06	$33.11	$33.11	$32.11	$32.23	$30.16	8,058
2021-08-05	$32.46	$32.75	$32.00	$32.04	$29.98	3,161
2021-08-04	$32.68	$33.02	$31.96	$32.33	$30.25	14,080
2021-08-03	$31.94	$33.60	$31.94	$33.60	$31.44	11,977
2021-08-02	$33.43	$33.43	$32.30	$32.35	$30.27	8,070
2021-07-30	$33.45	$33.53	$32.35	$32.40	$30.32	17,642
2021-07-29	$31.79	$33.54	$31.79	$33.24	$31.11	17,576
2021-07-28	$33.25	$33.25	$32.43	$32.52	$30.43	5,741
2021-07-27	$31.59	$33.02	$31.51	$32.40	$30.32	12,612
2021-07-26	$32.58	$32.58	$31.26	$32.15	$30.09	11,644
2021-07-23	$30.99	$32.61	$30.99	$31.69	$29.65	20,092
2021-07-22	$31.49	$32.30	$30.68	$31.51	$29.49	46,048
2021-07-21	$30.00	$31.68	$30.00	$31.58	$29.55	17,356
2021-07-20	$30.00	$31.32	$30.00	$30.89	$28.91	20,483
2021-07-19	$31.27	$31.70	$30.54	$30.70	$28.73	17,659
2021-07-16	$32.64	$32.64	$31.02	$31.95	$29.90	10,887
2021-07-15	$31.60	$31.82	$31.04	$31.78	$29.73	8,543
2021-07-14	$30.01	$31.71	$30.01	$31.60	$29.57	20,659
2021-07-13	$31.95	$31.95	$31.27	$31.51	$29.49	9,279
2021-07-12	$32.21	$32.21	$31.90	$32.11	$30.05	8,189
2021-07-09	$31.98	$32.19	$31.87	$32.19	$30.12	7,805
2021-07-08	$31.89	$31.89	$31.13	$31.31	$29.30	10,090
2021-07-07	$32.01	$32.46	$31.77	$32.31	$30.23	37,611
2021-07-06	$32.43	$32.43	$31.92	$32.30	$30.23	6,087
2021-07-02	$32.92	$33.24	$32.70	$32.72	$30.62	28,577
2021-07-01	$32.35	$33.04	$32.26	$33.00	$30.88	19,072
2021-06-30	$32.62	$32.62	$32.06	$32.19	$30.12	17,651
2021-06-29	$32.51	$32.79	$32.37	$32.52	$30.43	7,894
2021-06-28	$32.81	$32.81	$32.41	$32.64	$30.54	89,707
2021-06-25	$32.85	$33.17	$32.79	$32.98	$30.86	17,448
2021-06-24	$31.98	$32.67	$31.86	$32.46	$30.37	12,775
2021-06-23	$31.85	$32.27	$31.51	$32.11	$30.05	11,575
2021-06-22	$31.25	$31.58	$30.70	$31.58	$29.55	44,523
2021-06-21	$31.58	$31.80	$31.45	$31.51	$29.49	5,493
2021-06-18	$31.77	$32.07	$31.43	$32.07	$30.01	21,254
2021-06-17	$32.60	$32.60	$31.95	$32.19	$30.12	29,771
2021-06-16	$32.52	$33.13	$32.43	$32.69	$30.59	9,461
2021-06-15	$32.93	$33.02	$32.25	$32.78	$30.67	12,573
2021-06-14	$33.56	$33.56	$32.51	$32.59	$30.50	8,012
2021-06-11	$32.74	$33.17	$32.72	$32.96	$30.84	7,513
2021-06-10	$34.15	$34.48	$33.34	$33.53	$31.38	19,403
2021-06-09	$34.70	$34.70	$33.52	$33.52	$31.37	13,900
2021-06-08	$35.00	$35.12	$33.64	$33.64	$31.48	8,407
2021-06-07	$33.11	$36.38	$33.11	$34.92	$32.68	18,779
2021-06-04	$33.19	$33.32	$32.69	$33.18	$31.05	20,049
2021-06-03	$33.34	$33.47	$32.58	$32.86	$30.75	14,917
2021-06-02	$33.44	$34.11	$33.44	$33.73	$31.56	17,960
2021-06-01	$34.33	$34.69	$32.85	$32.98	$30.86	30,034
2021-05-28	$33.96	$34.35	$33.96	$34.11	$31.92	6,724
2021-05-27	$33.30	$34.49	$33.08	$34.41	$32.20	35,841
2021-05-26	$32.68	$33.60	$32.68	$33.06	$30.94	80,376
2021-05-25	$32.69	$33.13	$32.46	$33.06	$30.94	70,762
2021-05-24	$34.28	$34.28	$32.66	$32.72	$30.62	39,142
2021-05-21	$33.70	$34.56	$33.11	$34.36	$32.15	25,586
2021-05-20	$32.50	$34.28	$32.42	$34.05	$31.86	14,444
2021-05-19	$31.72	$32.55	$31.72	$32.33	$30.25	8,966
2021-05-18	$31.75	$32.78	$31.59	$32.78	$30.67	9,032
2021-05-17	$30.91	$31.80	$30.88	$31.72	$29.68	14,870
2021-05-14	$30.34	$31.00	$30.26	$30.90	$28.92	15,953
2021-05-13	$28.95	$29.71	$28.95	$29.71	$27.80	17,009
2021-05-12	$29.25	$29.78	$28.69	$28.97	$27.11	29,212
2021-05-11	$29.88	$30.04	$29.25	$29.56	$27.66	19,846
2021-05-10	$29.90	$30.22	$29.74	$30.18	$28.24	11,408
2021-05-07	$30.59	$30.60	$29.68	$30.05	$28.12	15,255
2021-05-06	$31.13	$31.21	$29.52	$30.10	$27.46	512,050
2021-05-05	$29.66	$30.31	$29.66	$29.72	$27.11	37,891
2021-05-04	$30.57	$30.57	$29.91	$30.41	$27.74	18,203
2021-05-03	$29.75	$30.68	$29.34	$30.58	$27.90	8,764
2021-04-30	$30.00	$30.11	$29.40	$29.40	$26.82	10,069
2021-04-29	$30.15	$30.43	$29.53	$30.23	$27.58	14,418
2021-04-28	$30.17	$30.17	$29.50	$29.80	$27.18	11,049
2021-04-27	$30.48	$30.56	$29.55	$29.55	$26.96	15,166
2021-04-26	$31.32	$31.32	$30.32	$30.47	$27.80	11,397
2021-04-23	$30.45	$31.13	$30.11	$30.68	$27.99	128,441
2021-04-22	$30.26	$30.69	$30.20	$30.69	$28.00	9,580
2021-04-21	$29.81	$29.97	$29.73	$29.96	$27.33	11,415
2021-04-20	$29.93	$30.43	$29.66	$29.69	$27.08	20,256
2021-04-19	$30.71	$30.86	$29.96	$30.33	$27.67	13,539
2021-04-16	$30.30	$30.92	$30.25	$30.64	$27.95	15,265
2021-04-15	$30.45	$30.58	$30.40	$30.48	$27.80	8,151
2021-04-14	$29.03	$30.18	$28.94	$30.17	$27.52	15,439
2021-04-13	$28.74	$29.48	$28.74	$29.08	$26.53	11,600
2021-04-12	$28.95	$29.17	$28.67	$29.06	$26.51	15,478
2021-04-09	$29.25	$29.38	$28.81	$28.91	$26.37	18,904
2021-04-08	$29.95	$29.95	$29.18	$29.55	$26.96	43,728
2021-04-07	$28.60	$29.46	$28.60	$29.29	$26.72	75,649
2021-04-06	$30.12	$30.56	$29.67	$29.88	$27.26	60,488
2021-04-05	$29.00	$30.41	$29.00	$30.23	$27.58	21,552
2021-04-01	$28.39	$28.41	$28.13	$28.17	$25.70	76,545
2021-03-31	$28.40	$28.40	$28.03	$28.08	$25.62	22,690
2021-03-30	$28.30	$28.57	$28.16	$28.41	$25.92	23,663
2021-03-29	$27.60	$28.32	$27.56	$28.32	$25.83	28,332
2021-03-26	$28.54	$28.57	$27.58	$27.93	$25.48	29,042
2021-03-25	$27.67	$28.45	$27.54	$28.37	$25.88	18,878
2021-03-24	$27.20	$27.37	$26.79	$26.79	$24.44	21,694
2021-03-23	$29.58	$29.58	$27.11	$27.11	$24.73	119,354
2021-03-22	$27.48	$28.27	$27.48	$28.16	$25.69	12,427
2021-03-19	$28.42	$29.05	$26.90	$27.28	$24.89	30,493
2021-03-18	$28.26	$28.74	$28.20	$28.51	$26.01	11,127
2021-03-17	$29.00	$30.09	$28.38	$28.64	$26.13	21,860
2021-03-16	$28.36	$29.37	$28.36	$29.25	$26.68	19,556
2021-03-15	$30.06	$30.08	$28.55	$28.66	$26.14	12,968
2021-03-12	$28.57	$28.97	$28.23	$28.60	$26.09	13,613
2021-03-11	$29.27	$29.27	$28.35	$28.78	$26.25	18,654
2021-03-10	$27.02	$28.65	$27.02	$28.64	$26.13	35,643
2021-03-09	$26.10	$26.98	$26.10	$26.89	$24.53	17,830
2021-03-08	$25.11	$26.29	$25.11	$26.22	$23.92	19,027
2021-03-05	$25.43	$25.89	$24.75	$24.75	$22.58	20,777
2021-03-04	$27.76	$27.76	$25.84	$25.84	$23.57	31,504
2021-03-03	$26.14	$27.10	$26.08	$26.94	$24.58	20,718
2021-03-02	$25.46	$26.68	$25.45	$25.99	$23.71	13,268
2021-03-01	$25.34	$26.05	$25.01	$25.50	$23.26	21,450
2021-02-26	$26.62	$26.62	$24.83	$25.37	$23.14	20,675
2021-02-25	$26.55	$26.93	$24.75	$25.37	$23.14	20,675
2021-02-24	$26.90	$27.36	$26.71	$26.95	$24.58	90,115
2021-02-23	$25.51	$27.17	$25.51	$26.88	$24.52	133,763
2021-02-22	$25.28	$26.12	$25.28	$25.79	$23.53	25,950
2021-02-19	$26.70	$26.75	$25.89	$26.01	$23.73	41,992
2021-02-18	$27.02	$27.46	$26.80	$27.18	$24.79	96,339
2021-02-17	$26.11	$27.44	$26.11	$27.18	$24.79	96,339
2021-02-16	$26.19	$27.55	$26.19	$27.54	$25.12	14,992
2021-02-12	$26.77	$27.94	$26.77	$27.53	$25.11	15,922
2021-02-11	$28.10	$28.51	$27.32	$27.70	$25.27	17,015
2021-02-10	$29.40	$29.40	$27.98	$28.58	$26.07	32,709
2021-02-09	$27.38	$28.70	$27.38	$28.58	$26.07	32,709
2021-02-08	$27.20	$27.61	$26.60	$27.45	$25.04	11,104
2021-02-05	$26.71	$27.68	$26.26	$27.17	$24.79	13,445
2021-02-04	$26.45	$26.67	$26.04	$26.43	$24.11	11,431
2021-02-03	$24.59	$26.71	$24.59	$26.50	$24.17	16,057
2021-02-02	$26.05	$26.60	$25.64	$25.64	$23.39	13,304
2021-02-01	$26.58	$26.66	$25.06	$25.85	$23.58	14,483
2021-01-29	$26.71	$26.71	$24.79	$24.87	$22.69	22,208
2021-01-28	$25.35	$26.73	$24.83	$26.56	$24.23	112,708
2021-01-27	$24.68	$26.10	$24.68	$25.76	$23.50	37,259
2021-01-26	$26.50	$26.50	$25.85	$26.37	$24.05	25,252
2021-01-25	$26.33	$27.06	$26.02	$26.39	$24.07	17,713
2021-01-22	$28.14	$28.14	$26.55	$27.16	$24.78	30,299
2021-01-21	$27.35	$28.71	$27.27	$27.75	$25.31	12,292
2021-01-20	$29.39	$30.15	$28.12	$28.12	$25.65	19,059
2021-01-19	$30.50	$30.50	$29.16	$29.20	$26.64	28,237
2021-01-15	$28.69	$30.26	$28.69	$29.48	$26.89	30,548
2021-01-14	$28.76	$30.29	$28.68	$30.15	$27.50	14,800
2021-01-13	$28.85	$29.57	$28.85	$29.51	$26.92	11,750
2021-01-12	$28.91	$29.96	$28.79	$29.21	$26.65	17,650
2021-01-11	$29.07	$29.74	$28.62	$29.59	$26.99	77,008
2021-01-08	$29.91	$30.14	$29.00	$29.39	$26.81	35,972
2021-01-07	$27.40	$29.32	$27.40	$29.32	$26.74	24,764
2021-01-06	$27.45	$28.64	$27.45	$28.22	$25.74	14,088
2021-01-05	$28.72	$28.72	$27.29	$27.68	$25.25	19,235
2021-01-04	$28.03	$29.65	$27.99	$27.99	$25.53	32,322
2020-12-31	$28.71	$28.71	$27.59	$27.78	$25.34	13,768
2020-12-30	$28.99	$28.99	$27.82	$27.86	$25.41	37,462
2020-12-29	$26.20	$28.70	$26.20	$28.63	$26.12	15,564
2020-12-28	$27.63	$27.63	$26.79	$27.13	$24.75	22,123
2020-12-24	$27.09	$28.49	$27.09	$27.36	$24.96	15,335
2020-12-23	$26.84	$27.57	$26.23	$27.47	$25.06	336,502
2020-12-22	$26.00	$26.86	$25.54	$25.96	$23.69	78,644
2020-12-21	$26.92	$27.42	$26.48	$27.11	$24.73	28,972
2020-12-18	$28.15	$28.78	$27.00	$27.45	$25.04	44,818
2020-12-17	$28.83	$29.14	$27.11	$29.10	$26.55	28,024
2020-12-16	$27.35	$28.06	$26.67	$27.70	$25.27	16,423
2020-12-15	$26.13	$28.17	$26.13	$27.32	$24.92	18,136
2020-12-14	$27.61	$28.24	$26.62	$27.55	$25.13	27,341
2020-12-11	$28.25	$28.25	$27.09	$27.51	$25.10	94,139
2020-12-10	$27.56	$28.36	$27.21	$28.28	$25.80	104,446
2020-12-09	$26.00	$27.07	$26.00	$27.03	$24.66	28,155
2020-12-08	$27.39	$27.43	$26.66	$27.12	$24.74	199,371
2020-12-07	$27.42	$27.77	$26.53	$26.82	$24.47	195,447
2020-12-04	$28.09	$28.92	$27.34	$27.78	$25.34	23,771
2020-12-03	$27.50	$29.05	$26.96	$27.90	$25.45	15,000
2020-12-02	$26.87	$27.65	$26.31	$27.50	$25.09	13,066
2020-12-01	$25.35	$27.71	$25.35	$26.69	$24.35	34,552
2020-11-30	$26.47	$26.47	$24.90	$24.90	$22.71	25,934
2020-11-27	$27.01	$27.01	$26.06	$26.99	$24.62	10,071
2020-11-25	$28.49	$28.49	$27.23	$27.26	$24.87	22,752
2020-11-24	$28.88	$29.18	$28.46	$28.74	$26.22	231,420
2020-11-23	$26.55	$28.49	$26.55	$28.42	$25.93	30,577
2020-11-20	$27.17	$27.42	$26.41	$27.42	$25.01	19,188
2020-11-19	$26.63	$27.29	$26.63	$26.89	$24.53	20,823
2020-11-18	$26.00	$27.22	$26.00	$26.44	$24.12	21,180
2020-11-17	$25.30	$26.64	$25.28	$26.26	$23.95	13,676
2020-11-16	$24.87	$26.01	$24.82	$25.08	$22.87	17,741
2020-11-13	$24.91	$25.15	$24.78	$24.88	$22.69	26,482
2020-11-12	$26.32	$26.32	$24.57	$24.76	$22.59	41,742
2020-11-11	$26.68	$26.85	$25.93	$26.44	$24.12	1,048,400
2020-11-10	$25.25	$26.02	$24.56	$26.02	$23.74	48,625
2020-11-09	$23.74	$25.77	$23.74	$25.50	$23.26	67,227
2020-11-06	$23.20	$23.74	$23.20	$23.74	$21.66	88,015
2020-11-05	$21.83	$23.15	$21.83	$23.15	$21.12	17,258
2020-11-04	$21.11	$22.45	$21.11	$22.08	$20.14	97,325
2020-11-03	$22.00	$22.45	$21.61	$21.90	$19.98	48,152
2020-11-02	$22.30	$22.59	$21.41	$22.50	$20.52	17,615
2020-10-30	$21.39	$22.30	$21.12	$22.30	$20.34	48,502
2020-10-29	$20.18	$21.47	$20.18	$21.28	$19.41	80,102
2020-10-28	$22.24	$22.24	$20.46	$21.08	$19.23	37,475
2020-10-27	$22.35	$22.65	$21.72	$21.92	$20.00	185,713
2020-10-26	$21.71	$22.50	$21.71	$22.38	$20.42	29,821
2020-10-23	$22.26	$22.71	$22.03	$22.27	$20.32	56,565
2020-10-22	$22.49	$22.49	$21.44	$22.14	$20.19	8,541
2020-10-21	$21.80	$22.15	$21.28	$22.02	$20.08	15,037
2020-10-20	$21.01	$21.77	$21.01	$21.45	$19.57	142,618
2020-10-19	$21.04	$21.51	$21.00	$21.16	$19.30	12,792
2020-10-16	$20.99	$21.25	$20.52	$21.25	$19.38	48,046
2020-10-15	$19.86	$20.91	$19.55	$20.58	$18.77	43,944
2020-10-14	$20.06	$20.50	$20.06	$20.40	$18.61	15,443
2020-10-13	$19.97	$20.50	$19.97	$20.26	$18.48	12,147
2020-10-12	$20.44	$20.51	$19.75	$20.50	$18.70	8,963
2020-10-09	$19.25	$20.40	$19.25	$19.74	$18.01	31,845
2020-10-08	$18.90	$19.77	$18.31	$19.75	$18.02	21,216
2020-10-07	$18.20	$18.66	$17.88	$18.52	$16.89	87,423
2020-10-06	$18.05	$18.20	$17.56	$17.98	$16.40	172,305
2020-10-05	$18.11	$18.15	$17.64	$17.85	$16.28	16,305
2020-10-02	$17.21	$17.83	$17.17	$17.83	$16.26	8,333
2020-10-01	$17.03	$17.49	$17.03	$17.37	$15.85	19,156
2020-09-30	$17.12	$17.58	$16.78	$17.22	$15.71	7,732
2020-09-29	$17.24	$17.24	$16.47	$16.89	$15.41	14,334
2020-09-28	$16.43	$17.31	$16.26	$17.04	$15.54	16,423
2020-09-25	$16.50	$16.70	$16.11	$16.70	$15.23	13,977
2020-09-24	$16.34	$16.95	$15.88	$16.95	$15.46	21,566
2020-09-23	$16.63	$17.00	$16.29	$16.40	$14.96	21,236
2020-09-22	$17.55	$17.85	$17.13	$17.24	$15.72	43,249
2020-09-21	$17.28	$18.10	$17.06	$17.72	$16.16	30,420
2020-09-18	$18.67	$18.70	$17.69	$18.32	$16.71	542,937
2020-09-17	$18.15	$18.64	$17.74	$18.00	$16.42	58,929
2020-09-16	$18.61	$18.61	$18.30	$18.60	$16.97	12,970
2020-09-15	$17.95	$18.60	$17.95	$18.60	$16.97	54,304
2020-09-14	$17.16	$18.50	$17.16	$18.43	$16.81	18,327
2020-09-11	$18.20	$18.20	$17.22	$17.69	$16.14	11,180
2020-09-10	$16.79	$17.87	$16.79	$17.72	$16.16	12,342
2020-09-09	$17.22	$17.49	$16.81	$17.28	$15.76	23,673
2020-09-08	$17.25	$17.40	$16.64	$17.15	$15.64	9,973
2020-09-04	$17.61	$17.61	$16.81	$17.47	$15.93	16,423
2020-09-03	$16.61	$17.74	$16.61	$16.96	$15.47	11,180
2020-09-02	$17.90	$17.90	$17.13	$17.34	$15.82	27,496
2020-09-01	$17.28	$18.22	$17.28	$17.64	$16.09	21,526
2020-08-31	$17.67	$18.01	$17.14	$17.45	$15.92	117,826
2020-08-28	$17.38	$18.11	$17.38	$18.06	$16.48	21,228
2020-08-27	$17.79	$18.32	$17.19	$17.81	$16.25	102,815
2020-08-26	$17.99	$18.63	$17.74	$17.75	$16.19	15,492
2020-08-25	$17.73	$18.29	$17.56	$17.82	$16.26	38,538
2020-08-24	$18.15	$18.53	$17.73	$17.73	$16.17	60,912
2020-08-21	$18.31	$18.77	$18.25	$18.25	$16.65	13,010
2020-08-20	$19.00	$19.05	$18.45	$18.91	$17.25	30,768
2020-08-19	$18.38	$19.20	$18.38	$19.13	$17.45	93,261
2020-08-18	$18.80	$18.84	$18.23	$18.61	$16.98	53,451
2020-08-17	$18.26	$18.86	$18.26	$18.73	$17.09	181,381
2020-08-14	$19.36	$19.36	$18.19	$18.66	$17.02	7,295
2020-08-13	$17.86	$18.70	$17.86	$18.50	$16.88	23,944
2020-08-12	$18.32	$18.54	$17.58	$18.48	$16.86	38,146
2020-08-11	$17.82	$18.15	$17.45	$18.07	$16.48	5,950
2020-08-10	$17.98	$18.17	$17.26	$17.39	$15.86	7,877
2020-08-07	$17.87	$17.87	$17.02	$17.55	$16.01	23,800
2020-08-06	$17.09	$17.96	$17.09	$17.30	$15.78	6,287
2020-08-05	$17.50	$17.83	$16.96	$17.49	$15.95	32,176
2020-08-04	$17.36	$17.82	$16.75	$17.12	$15.62	25,069
2020-08-03	$17.44	$18.25	$17.44	$17.75	$16.19	10,528
2020-07-31	$18.36	$18.82	$17.95	$17.95	$16.37	21,305
2020-07-30	$19.10	$19.13	$18.32	$18.52	$16.89	26,549
2020-07-29	$18.57	$19.23	$18.53	$19.23	$17.54	12,347
2020-07-28	$18.00	$18.96	$17.59	$18.96	$17.30	16,006
2020-07-27	$17.98	$18.16	$17.55	$18.15	$16.56	9,417
2020-07-24	$17.16	$17.94	$16.97	$17.85	$16.28	24,368
2020-07-23	$17.56	$17.83	$17.27	$17.27	$15.75	18,168
2020-07-22	$16.55	$17.91	$16.55	$17.76	$16.20	9,751
2020-07-21	$16.30	$17.76	$16.30	$17.09	$15.59	33,401
2020-07-20	$16.69	$16.90	$16.47	$16.75	$15.28	19,262
2020-07-17	$17.52	$17.58	$16.75	$16.81	$15.33	8,816
2020-07-16	$17.42	$18.00	$17.37	$17.59	$16.05	22,226
2020-07-15	$17.82	$18.35	$17.72	$17.72	$16.16	8,306
2020-07-14	$17.31	$18.00	$17.31	$17.95	$16.37	12,018
2020-07-13	$17.27	$18.20	$17.27	$17.65	$16.10	23,779
2020-07-10	$18.37	$18.41	$17.48	$17.65	$16.10	11,371
2020-07-09	$18.10	$18.57	$17.86	$17.99	$16.41	12,405
2020-07-08	$18.13	$18.45	$17.67	$18.03	$16.45	17,725
2020-07-07	$18.38	$18.58	$17.85	$18.15	$16.56	37,996
2020-07-06	$18.66	$18.66	$17.81	$18.31	$16.70	9,977
2020-07-02	$17.21	$18.37	$17.21	$18.14	$16.55	13,424
2020-07-01	$17.76	$17.76	$17.38	$17.65	$16.10	8,838
2020-06-30	$15.74	$17.85	$15.74	$17.30	$15.78	25,918
2020-06-29	$17.54	$17.56	$16.58	$17.06	$15.56	13,230
2020-06-26	$18.00	$18.00	$16.92	$16.96	$15.47	29,174
2020-06-25	$18.11	$18.44	$17.82	$17.83	$16.26	71,772
2020-06-24	$17.75	$18.58	$17.55	$17.94	$16.37	13,375
2020-06-23	$18.65	$19.11	$18.06	$18.30	$16.69	14,131
2020-06-22	$19.15	$19.29	$18.25	$18.50	$16.88	61,139
2020-06-19	$18.75	$19.28	$17.93	$19.28	$17.59	21,115
2020-06-18	$19.80	$19.80	$17.83	$17.83	$16.26	24,292
2020-06-17	$18.33	$18.99	$18.27	$18.91	$17.25	273,476
2020-06-16	$18.42	$18.62	$17.29	$18.30	$16.69	144,478
2020-06-15	$17.15	$17.68	$16.57	$17.68	$16.13	123,303
2020-06-12	$16.49	$17.65	$16.49	$17.30	$15.78	102,262
2020-06-11	$17.42	$17.97	$16.42	$16.44	$15.00	169,315
2020-06-10	$19.00	$19.24	$18.20	$19.05	$17.38	28,599
2020-06-09	$19.00	$19.51	$18.55	$19.51	$17.80	40,676
2020-06-08	$18.81	$19.81	$18.37	$19.58	$17.86	26,299
2020-06-05	$18.94	$18.94	$18.48	$18.70	$17.06	50,072
2020-06-04	$18.47	$18.47	$17.59	$18.00	$16.42	249,590
2020-06-03	$17.42	$17.88	$17.30	$17.88	$16.31	29,875
2020-06-02	$16.43	$16.93	$16.12	$16.53	$15.08	79,611
2020-06-01	$14.02	$16.24	$14.02	$15.77	$14.39	28,140
2020-05-29	$14.61	$15.74	$14.61	$15.25	$13.91	107,281
2020-05-28	$15.43	$16.24	$15.43	$15.77	$14.39	205,845
2020-05-27	$15.78	$16.06	$14.99	$16.05	$14.64	32,461
2020-05-26	$13.79	$15.81	$13.79	$15.25	$13.91	91,448
2020-05-22	$14.17	$15.14	$14.04	$14.62	$13.34	33,744
2020-05-21	$14.20	$15.10	$13.99	$14.17	$12.93	55,156
2020-05-20	$14.25	$14.54	$14.20	$14.32	$13.06	35,677
2020-05-19	$14.29	$14.79	$14.01	$14.19	$12.94	63,437
2020-05-18	$13.25	$15.46	$13.25	$14.49	$13.22	68,657
2020-05-15	$15.05	$15.09	$13.79	$14.56	$13.28	29,944
2020-05-14	$14.27	$14.81	$13.91	$14.81	$13.51	60,304
2020-05-13	$15.04	$15.39	$14.26	$14.33	$13.07	62,300
2020-05-12	$15.99	$16.37	$14.74	$15.41	$14.06	30,121
2020-05-11	$16.30	$16.30	$15.28	$15.97	$14.57	80,134
2020-05-08	$15.33	$16.18	$15.08	$16.07	$14.66	31,861
2020-05-07	$14.60	$15.04	$14.18	$14.56	$13.28	63,491
2020-05-06	$13.91	$14.38	$13.65	$14.01	$12.78	28,333
2020-05-05	$13.86	$14.74	$13.86	$14.39	$13.13	41,055
2020-05-04	$13.54	$14.11	$13.06	$14.11	$12.87	244,302
2020-05-01	$13.50	$14.48	$12.91	$13.32	$12.15	32,653
2020-04-30	$13.93	$13.93	$13.24	$13.75	$12.54	61,586
2020-04-29	$13.31	$13.99	$13.06	$13.93	$12.71	41,303
2020-04-28	$12.79	$13.30	$12.59	$13.19	$12.03	34,542
2020-04-27	$12.80	$12.96	$12.23	$12.54	$11.44	254,228
2020-04-24	$12.62	$12.62	$11.90	$12.23	$11.16	39,964
2020-04-23	$12.74	$12.79	$11.93	$11.93	$10.88	69,743
2020-04-22	$12.25	$12.80	$12.21	$12.45	$11.36	48,371
2020-04-21	$12.00	$12.74	$12.00	$12.43	$11.34	44,652
2020-04-20	$13.53	$13.53	$12.63	$12.94	$11.80	231,647
2020-04-17	$13.32	$13.66	$12.79	$13.58	$12.39	58,712
2020-04-16	$13.36	$13.36	$12.18	$12.42	$11.33	76,685
2020-04-15	$12.81	$12.81	$12.40	$12.66	$11.55	28,699
2020-04-14	$13.40	$14.40	$13.40	$13.56	$12.37	57,730
2020-04-13	$14.00	$14.59	$13.93	$14.15	$12.91	56,693
2020-04-09	$16.25	$16.25	$12.48	$14.55	$13.27	81,132
2020-04-08	$14.25	$14.31	$13.62	$13.97	$12.74	98,470
2020-04-07	$13.75	$14.80	$13.75	$13.80	$12.59	96,715
2020-04-06	$13.40	$13.88	$13.19	$13.36	$12.19	79,681
2020-04-03	$12.39	$13.04	$12.19	$12.33	$11.25	50,210
2020-04-02	$12.10	$13.20	$12.10	$12.75	$11.63	115,426
2020-04-01	$13.03	$14.69	$12.30	$12.38	$11.29	74,705
2020-03-31	$13.02	$14.50	$13.02	$13.68	$12.48	58,649
2020-03-30	$13.27	$13.59	$12.88	$13.35	$12.18	76,740
2020-03-27	$14.14	$14.36	$13.32	$13.40	$12.22	65,493
2020-03-26	$14.91	$16.20	$14.91	$15.37	$14.02	52,794
2020-03-25	$13.82	$15.74	$13.82	$14.87	$13.56	55,107
2020-03-24	$13.07	$14.15	$13.07	$14.00	$12.77	184,669
2020-03-23	$11.80	$13.10	$11.49	$12.76	$11.64	175,195
2020-03-20	$15.33	$15.33	$13.38	$13.44	$12.26	291,117
2020-03-19	$13.20	$15.40	$13.20	$14.46	$13.19	214,569
2020-03-18	$15.30	$16.23	$15.24	$15.28	$13.94	301,464
2020-03-17	$18.66	$18.66	$16.57	$16.70	$15.23	370,928
2020-03-16	$19.79	$20.96	$16.57	$16.57	$15.12	76,882
2020-03-13	$18.52	$21.60	$18.52	$20.53	$18.73	101,222
2020-03-12	$18.45	$21.08	$17.26	$19.70	$17.97	113,553
2020-03-11	$22.39	$22.60	$20.59	$20.98	$19.14	55,539
2020-03-10	$21.91	$23.40	$21.91	$23.40	$21.35	53,295
2020-03-09	$24.67	$24.67	$21.30	$21.96	$20.03	74,058
2020-03-06	$25.12	$25.94	$24.75	$25.10	$22.90	41,026
2020-03-05	$27.82	$28.51	$26.42	$26.42	$24.10	35,204
2020-03-04	$28.95	$29.27	$28.70	$28.90	$26.36	25,466
2020-03-03	$28.50	$29.97	$28.31	$28.50	$26.00	127,719
2020-03-02	$27.05	$28.92	$27.05	$28.86	$26.33	70,176
2020-02-28	$26.09	$27.82	$25.86	$27.20	$24.81	277,033
2020-02-27	$29.37	$29.68	$27.17	$27.97	$25.51	95,659
2020-02-26	$28.64	$29.99	$28.64	$29.21	$26.65	85,350
2020-02-25	$30.06	$30.10	$29.00	$29.50	$26.91	19,703
2020-02-24	$28.63	$29.87	$28.63	$29.76	$27.15	17,768
2020-02-21	$31.09	$31.27	$30.38	$30.50	$27.82	31,902
2020-02-20	$31.09	$31.78	$30.40	$31.09	$28.36	9,957
2020-02-19	$31.71	$31.90	$31.19	$31.41	$28.65	14,365
2020-02-18	$32.27	$32.27	$30.46	$31.10	$28.37	16,478
2020-02-14	$32.03	$32.03	$30.51	$30.93	$28.21	10,019
2020-02-13	$30.99	$32.13	$30.74	$31.22	$28.48	15,119
2020-02-12	$30.96	$31.85	$30.38	$31.62	$28.84	157,398
2020-02-11	$31.73	$31.77	$30.78	$30.91	$28.20	11,339
2020-02-10	$29.47	$30.78	$29.47	$30.55	$27.87	8,464
2020-02-07	$31.44	$31.44	$30.03	$30.32	$27.66	12,086
2020-02-06	$31.31	$32.03	$30.44	$31.03	$28.31	20,216
2020-02-05	$32.38	$32.38	$30.70	$31.31	$28.56	10,069
2020-02-04	$31.79	$32.09	$31.21	$31.75	$28.96	8,550
2020-02-03	$32.62	$32.62	$30.96	$31.33	$28.58	42,384
2020-01-31	$31.03	$31.53	$29.90	$30.75	$28.05	16,810
2020-01-30	$30.85	$31.08	$30.25	$30.88	$28.17	47,589
2020-01-29	$30.81	$31.13	$29.80	$30.98	$28.26	200,392
2020-01-28	$30.82	$30.85	$29.32	$30.41	$27.74	14,003
2020-01-27	$28.62	$30.50	$28.62	$30.02	$27.38	23,763
2020-01-24	$30.59	$30.63	$30.12	$30.60	$27.91	29,471
2020-01-23	$30.86	$30.86	$29.95	$30.20	$27.55	46,950
2020-01-22	$30.81	$30.85	$29.66	$30.57	$27.89	17,733
2020-01-21	$30.35	$30.87	$29.96	$30.11	$27.47	29,835
2020-01-17	$30.51	$30.59	$29.38	$30.42	$27.75	20,718
2020-01-16	$28.80	$29.74	$28.62	$28.95	$26.41	27,482
2020-01-15	$28.75	$29.81	$28.60	$28.60	$26.09	20,328
2020-01-14	$30.05	$30.05	$28.85	$29.15	$26.59	10,971
2020-01-13	$29.15	$29.95	$28.90	$29.62	$27.02	58,212
2020-01-10	$31.99	$31.99	$29.32	$29.56	$26.97	84,700
2020-01-09	$30.90	$30.90	$28.64	$30.04	$27.40	39,131
2020-01-08	$29.32	$29.45	$28.26	$29.14	$26.58	17,689
2020-01-07	$29.90	$29.90	$28.24	$28.47	$25.97	31,886
2020-01-06	$29.73	$29.77	$28.71	$29.75	$27.14	49,741
2020-01-03	$29.65	$29.81	$28.52	$29.58	$26.98	33,022
2020-01-02	$29.86	$29.86	$28.26	$29.13	$26.57	18,125
2019-12-31	$27.25	$29.02	$27.25	$27.88	$25.43	11,323
2019-12-30	$29.92	$29.96	$27.50	$27.65	$25.22	44,908
2019-12-27	$27.74	$29.91	$27.39	$29.75	$27.14	24,036
2019-12-26	$28.41	$29.91	$28.28	$28.95	$26.41	25,394
2019-12-24	$27.67	$29.96	$27.67	$29.11	$26.55	11,182
2019-12-23	$30.55	$30.55	$28.18	$29.18	$26.62	40,866
2019-12-20	$31.00	$31.35	$28.64	$28.72	$26.20	157,340
2019-12-19	$32.00	$32.00	$28.79	$29.25	$26.68	239,087
2019-12-18	$31.00	$31.00	$29.73	$30.76	$28.06	270,079
2019-12-17	$30.15	$31.00	$29.29	$30.87	$28.16	48,378
2019-12-16	$29.05	$30.50	$28.22	$30.11	$27.47	418,055
2019-12-13	$28.30	$29.42	$27.89	$28.83	$26.30	208,023
2019-12-12	$27.30	$28.21	$27.06	$27.74	$25.31	40,655
2019-12-11	$26.77	$27.65	$26.17	$27.60	$25.18	42,384
2019-12-10	$26.07	$26.88	$25.82	$26.68	$24.34	82,178
2019-12-09	$25.91	$26.47	$25.91	$26.10	$23.81	68,317
2019-12-06	$26.21	$26.28	$25.90	$25.90	$23.63	17,349
2019-12-05	$26.01	$26.15	$25.95	$26.04	$23.75	29,450
2019-12-04	$25.52	$26.60	$25.18	$25.97	$23.69	54,350
2019-12-03	$24.28	$26.30	$24.28	$25.66	$23.41	29,082
2019-12-02	$25.64	$26.94	$25.16	$25.61	$23.36	29,251
2019-11-29	$25.90	$27.20	$25.90	$26.40	$24.08	7,142
2019-11-27	$25.21	$26.98	$25.21	$26.58	$24.25	13,154
2019-11-26	$26.54	$27.24	$26.05	$26.25	$23.95	23,290
2019-11-25	$27.67	$28.50	$26.94	$27.35	$24.95	15,634
2019-11-22	$27.26	$27.73	$27.25	$27.73	$25.30	8,716
2019-11-21	$26.37	$27.69	$26.37	$27.69	$25.26	9,917
2019-11-20	$26.30	$27.54	$26.30	$27.35	$24.95	8,869
2019-11-19	$26.03	$27.50	$26.03	$27.44	$25.03	8,277
2019-11-18	$25.55	$27.00	$25.55	$26.76	$24.41	51,054
2019-11-15	$25.22	$26.87	$25.18	$26.87	$24.51	20,320
2019-11-14	$25.25	$26.37	$24.86	$25.55	$23.31	21,662
2019-11-13	$24.94	$25.67	$24.94	$25.34	$23.12	4,096
2019-11-12	$26.55	$26.77	$25.89	$26.59	$24.26	5,787
2019-11-11	$27.71	$27.75	$26.31	$26.90	$24.54	13,370
2019-11-08	$26.83	$27.97	$26.34	$26.94	$24.58	11,351
2019-11-07	$28.12	$28.12	$26.71	$27.56	$25.14	33,182
2019-11-06	$26.27	$27.79	$26.27	$27.23	$24.84	9,188
2019-11-05	$26.66	$27.73	$26.66	$26.77	$24.42	10,295
2019-11-04	$28.00	$28.56	$27.07	$27.07	$24.69	13,834
2019-11-01	$26.80	$28.54	$26.80	$27.66	$25.23	8,014
2019-10-31	$26.77	$27.74	$26.61	$27.25	$24.86	7,722
2019-10-30	$26.70	$27.27	$26.02	$26.83	$24.47	6,077
2019-10-29	$26.38	$27.80	$26.38	$26.54	$24.21	3,767
2019-10-28	$27.62	$27.73	$26.46	$26.94	$24.58	5,889
2019-10-25	$28.03	$28.49	$26.56	$26.56	$24.23	6,763
2019-10-24	$28.22	$29.85	$28.03	$29.03	$26.48	11,205
2019-10-23	$28.23	$28.97	$27.58	$27.95	$25.50	3,370
2019-10-22	$27.59	$28.95	$27.59	$28.22	$25.74	6,832
2019-10-21	$26.09	$29.15	$26.09	$28.03	$25.57	7,822
2019-10-18	$29.09	$29.19	$27.91	$28.01	$25.55	12,206
2019-10-17	$27.84	$28.92	$27.64	$28.30	$25.82	7,349
2019-10-16	$28.54	$29.39	$27.98	$28.30	$25.82	15,436
2019-10-15	$29.50	$29.50	$28.19	$28.33	$25.84	15,540
2019-10-14	$28.50	$29.25	$27.97	$28.57	$26.06	15,056
2019-10-11	$27.97	$28.70	$27.89	$27.90	$25.45	4,928
2019-10-10	$26.78	$27.91	$26.78	$27.60	$25.18	7,276
2019-10-09	$27.30	$27.91	$26.51	$27.05	$24.68	16,293
2019-10-08	$28.07	$28.59	$27.01	$27.06	$24.68	7,501
2019-10-07	$28.15	$28.51	$28.08	$28.51	$26.01	10,492
2019-10-04	$26.93	$28.49	$26.93	$28.47	$25.97	8,483
2019-10-03	$27.39	$27.57	$26.30	$27.14	$24.76	6,127
2019-10-02	$26.66	$26.66	$26.29	$26.29	$23.98	8,293
2019-10-01	$26.66	$27.58	$26.66	$26.78	$24.43	11,457
2019-09-30	$26.98	$27.46	$26.72	$26.72	$24.37	7,023
2019-09-27	$26.97	$27.91	$26.77	$27.22	$24.83	5,646
2019-09-26	$26.66	$27.63	$26.66	$27.17	$24.79	7,314
2019-09-25	$26.56	$27.05	$26.56	$26.88	$24.52	58,041
2019-09-24	$28.00	$28.00	$27.23	$27.23	$24.84	26,183
2019-09-23	$27.71	$28.96	$27.39	$28.04	$25.58	7,973
2019-09-20	$27.09	$28.62	$27.09	$28.25	$25.77	6,867
2019-09-19	$28.83	$28.83	$27.39	$27.90	$25.45	16,485
2019-09-18	$29.26	$29.26	$27.73	$28.02	$25.56	6,789
2019-09-17	$29.32	$29.32	$27.50	$28.68	$26.16	6,409
2019-09-16	$29.39	$29.42	$26.95	$27.86	$25.41	31,771
2019-09-13	$28.78	$29.60	$27.23	$27.80	$25.36	15,523
2019-09-12	$28.64	$28.68	$27.91	$27.92	$25.47	35,379
2019-09-11	$28.84	$28.91	$28.11	$28.91	$26.37	11,084
2019-09-10	$27.75	$28.62	$27.47	$27.97	$25.51	12,710
2019-09-09	$28.53	$28.53	$27.26	$27.48	$25.07	12,511
2019-09-06	$27.48	$28.87	$27.48	$28.02	$25.56	12,974
2019-09-05	$26.70	$28.11	$26.70	$27.31	$24.91	13,715
2019-09-04	$26.77	$27.37	$26.11	$27.35	$24.95	10,964
2019-09-03	$26.31	$26.92	$25.71	$26.25	$23.95	20,482
2019-08-30	$26.31	$26.95	$26.31	$26.95	$24.58	8,969
2019-08-29	$26.51	$26.64	$26.05	$26.40	$24.08	24,254
2019-08-28	$26.17	$26.17	$25.65	$25.70	$23.44	17,185
2019-08-27	$26.27	$26.27	$25.79	$26.17	$23.87	10,301
2019-08-26	$25.79	$26.18	$25.78	$26.02	$23.74	20,947
2019-08-23	$25.63	$26.03	$25.52	$25.52	$23.28	24,169
2019-08-22	$25.03	$26.01	$25.03	$25.80	$23.54	27,243
2019-08-21	$25.13	$25.57	$24.88	$25.57	$23.33	12,295
2019-08-20	$25.14	$25.30	$24.79	$25.09	$22.89	22,406
2019-08-19	$25.05	$25.23	$24.95	$24.95	$22.76	29,628
2019-08-16	$24.02	$25.10	$24.02	$24.93	$22.74	38,531
2019-08-15	$23.56	$24.28	$23.16	$23.77	$21.68	29,003
2019-08-14	$24.08	$24.20	$23.15	$23.93	$21.83	12,104
2019-08-13	$24.13	$24.99	$24.13	$24.39	$22.25	10,433
2019-08-12	$24.02	$25.05	$24.02	$24.78	$22.60	17,093
2019-08-09	$24.48	$25.05	$24.15	$24.50	$22.35	6,473
2019-08-08	$25.02	$25.43	$24.31	$24.56	$22.40	28,573
2019-08-07	$24.27	$24.48	$24.05	$24.43	$22.29	14,235
2019-08-06	$23.93	$24.24	$23.58	$24.17	$22.05	28,982
2019-08-05	$23.04	$23.62	$22.96	$23.07	$21.04	19,427
2019-08-02	$23.93	$24.13	$23.03	$23.99	$21.88	14,022
2019-08-01	$25.62	$25.62	$23.99	$23.99	$21.88	17,826
2019-07-31	$26.36	$26.36	$25.08	$25.08	$22.88	18,005
2019-07-30	$25.07	$25.75	$25.01	$25.66	$23.41	9,899
2019-07-29	$24.99	$25.41	$24.99	$25.14	$22.93	16,466
2019-07-26	$26.48	$26.48	$24.94	$25.38	$23.15	8,434
2019-07-25	$26.76	$26.76	$25.45	$25.71	$23.45	9,851
2019-07-24	$25.61	$26.33	$25.61	$26.29	$23.98	7,742
2019-07-23	$26.70	$26.70	$25.46	$25.58	$23.33	10,114
2019-07-22	$26.66	$26.79	$26.22	$26.69	$24.35	17,228
2019-07-19	$27.13	$27.13	$26.32	$26.32	$24.01	18,681
2019-07-18	$27.17	$27.52	$26.26	$26.64	$24.30	17,369
2019-07-17	$27.98	$28.52	$27.12	$27.13	$24.75	5,658
2019-07-16	$29.04	$29.04	$27.92	$28.08	$25.62	14,348
2019-07-15	$28.59	$28.74	$27.95	$28.72	$26.20	58,370
2019-07-12	$27.67	$28.02	$27.67	$28.02	$25.56	20,145
2019-07-11	$27.49	$27.78	$27.40	$27.66	$25.23	22,558
2019-07-10	$27.44	$27.83	$27.11	$27.40	$24.99	23,398
2019-07-09	$28.78	$29.96	$27.77	$28.63	$26.12	7,529
2019-07-08	$29.60	$29.82	$28.74	$29.64	$27.04	23,966
2019-07-05	$29.59	$29.59	$28.61	$29.05	$26.50	17,701
2019-07-03	$29.56	$29.59	$29.12	$29.59	$26.99	8,517
2019-07-02	$28.98	$29.60	$28.91	$29.18	$26.62	10,625
2019-07-01	$28.98	$29.68	$28.98	$29.09	$26.54	24,318
2019-06-28	$29.19	$29.90	$28.91	$29.07	$26.52	22,855
2019-06-27	$29.04	$29.84	$29.04	$29.13	$26.57	14,109
2019-06-26	$29.03	$29.80	$29.03	$29.18	$26.62	8,202
2019-06-25	$29.03	$29.03	$28.62	$28.93	$26.39	6,612
2019-06-24	$28.90	$29.03	$28.56	$28.84	$26.31	65,727
2019-06-21	$28.56	$28.98	$28.44	$28.98	$26.44	13,159
2019-06-20	$28.39	$28.72	$28.22	$28.45	$25.95	24,713
2019-06-19	$28.87	$28.87	$27.60	$28.39	$25.90	11,492
2019-06-18	$28.44	$29.09	$27.89	$28.05	$25.59	34,790
2019-06-17	$27.41	$28.44	$27.41	$27.99	$25.53	10,112
2019-06-14	$28.44	$28.44	$27.39	$27.53	$25.11	85,255
2019-06-13	$27.62	$28.78	$27.58	$27.67	$25.24	19,432
2019-06-12	$28.00	$28.00	$27.25	$27.55	$25.13	18,842
2019-06-11	$29.11	$29.37	$29.06	$29.34	$25.49	13,044
2019-06-10	$28.20	$29.11	$28.00	$28.91	$25.12	29,097
2019-06-07	$27.09	$27.69	$26.96	$27.00	$23.46	9,971
2019-06-06	$27.20	$28.30	$27.20	$27.61	$23.99	8,628
2019-06-05	$27.13	$28.45	$27.13	$28.40	$24.67	14,906
2019-06-04	$27.17	$27.60	$27.15	$27.60	$23.98	10,232
2019-06-03	$27.07	$27.40	$26.99	$27.26	$23.68	13,099
2019-05-31	$26.95	$27.75	$26.95	$27.14	$23.58	96,989
2019-05-30	$29.17	$29.73	$29.16	$29.73	$25.83	12,509
2019-05-29	$28.09	$29.18	$27.95	$29.18	$25.35	26,309
2019-05-28	$28.40	$28.62	$27.84	$28.21	$24.51	14,264
2019-05-24	$28.22	$28.40	$28.00	$28.19	$24.49	6,003
2019-05-23	$28.50	$28.86	$28.40	$28.86	$25.07	11,247
2019-05-22	$28.80	$28.96	$28.38	$28.83	$25.05	14,783
2019-05-21	$29.36	$29.36	$28.79	$28.79	$25.01	21,391
2019-05-20	$29.57	$29.57	$29.01	$29.24	$25.40	5,750
2019-05-17	$29.02	$29.44	$28.99	$29.36	$25.51	6,579
2019-05-16	$29.11	$29.54	$29.08	$29.19	$25.36	75,909
2019-05-15	$29.14	$29.60	$29.14	$29.46	$25.60	26,537
2019-05-14	$29.07	$29.47	$29.07	$29.19	$25.36	18,718
2019-05-13	$28.98	$29.36	$28.80	$29.36	$25.51	15,220
2019-05-10	$29.35	$30.04	$28.65	$29.63	$25.74	12,271
2019-05-09	$29.77	$29.77	$28.84	$28.85	$25.07	70,834
2019-05-08	$29.95	$30.24	$29.16	$29.63	$25.74	406,377
2019-05-07	$30.50	$30.50	$30.00	$30.04	$26.10	5,321
2019-05-06	$30.23	$30.90	$30.23	$30.66	$26.64	41,973
2019-05-03	$30.35	$30.55	$30.16	$30.29	$26.32	13,147
2019-05-02	$31.00	$31.98	$29.90	$30.14	$26.19	38,350
2019-05-01	$31.27	$32.06	$30.88	$30.90	$26.85	9,506
2019-04-30	$31.92	$31.92	$30.83	$31.54	$27.40	235,751
2019-04-29	$32.99	$32.99	$31.92	$32.53	$28.26	138,260
2019-04-26	$32.09	$33.00	$31.93	$32.12	$27.91	6,790
2019-04-25	$31.69	$32.89	$31.69	$32.26	$28.03	57,849
2019-04-24	$32.49	$32.49	$31.41	$32.00	$27.80	39,058
2019-04-23	$32.70	$32.96	$32.38	$32.90	$28.58	44,623
2019-04-22	$32.61	$33.00	$32.54	$33.00	$28.67	36,867
2019-04-18	$32.93	$33.00	$32.85	$32.90	$28.58	53,416
2019-04-17	$32.11	$32.73	$31.19	$32.64	$28.36	509,161
2019-04-16	$31.82	$31.86	$30.74	$31.07	$26.99	16,652
2019-04-15	$31.61	$32.16	$31.12	$31.27	$27.17	48,497
2019-04-12	$31.74	$32.19	$31.69	$32.08	$27.87	45,808
2019-04-11	$30.66	$31.08	$30.48	$31.04	$26.97	27,786
2019-04-10	$30.49	$31.43	$30.47	$31.06	$26.99	54,305
2019-04-09	$31.15	$31.71	$30.89	$31.71	$27.55	37,819
2019-04-08	$30.60	$31.44	$30.60	$31.36	$27.25	23,562
2019-04-05	$29.60	$30.93	$29.60	$30.46	$26.46	91,429
2019-04-04	$28.78	$29.99	$28.49	$29.66	$25.77	44,061
2019-04-03	$27.69	$28.35	$27.69	$28.12	$24.43	18,664
2019-04-02	$27.25	$28.04	$26.80	$27.75	$24.11	17,155
2019-04-01	$27.99	$28.01	$27.10	$27.53	$23.92	19,060
2019-03-29	$27.28	$28.07	$27.09	$27.39	$23.80	6,608
2019-03-28	$27.06	$27.46	$26.92	$27.46	$23.86	10,085
2019-03-27	$27.15	$27.58	$26.92	$27.08	$23.53	7,512
2019-03-26	$27.99	$27.99	$27.38	$27.39	$23.80	13,275
2019-03-25	$27.00	$27.75	$26.91	$27.62	$24.00	8,411
2019-03-22	$27.36	$27.36	$26.12	$26.32	$22.87	10,804
2019-03-21	$27.58	$28.07	$27.19	$28.06	$24.38	25,499
2019-03-20	$26.64	$28.13	$26.64	$28.12	$24.43	63,642
2019-03-19	$26.50	$27.10	$26.43	$26.77	$23.26	25,708
2019-03-18	$26.43	$26.50	$26.18	$26.50	$23.02	37,607
2019-03-15	$26.27	$26.54	$26.10	$26.19	$22.75	72,800
2019-03-14	$25.55	$25.87	$25.55	$25.81	$22.42	5,484
2019-03-13	$25.32	$25.65	$25.32	$25.55	$22.20	8,986
2019-03-12	$25.64	$25.81	$25.34	$25.40	$22.07	12,247
2019-03-11	$25.43	$25.63	$25.38	$25.52	$22.17	25,492
2019-03-08	$24.97	$25.33	$24.97	$25.00	$21.72	16,761
2019-03-07	$26.55	$26.55	$25.59	$25.69	$22.32	92,717
2019-03-06	$27.54	$28.09	$26.64	$26.73	$23.22	1,050,739
2019-03-05	$27.55	$27.89	$27.52	$27.63	$24.01	72,605
2019-03-04	$27.10	$27.55	$27.10	$27.36	$23.77	14,760
2019-03-01	$27.49	$27.55	$26.87	$27.55	$23.94	6,305
2019-02-28	$26.70	$27.15	$26.34	$27.10	$23.54	172,042
2019-02-27	$27.61	$27.61	$26.72	$26.96	$23.42	215,029
2019-02-26	$27.71	$27.82	$27.36	$27.36	$23.77	529,404
2019-02-25	$28.04	$28.86	$27.86	$27.98	$24.31	5,185
2019-02-22	$27.46	$28.09	$27.40	$27.88	$24.22	17,640
2019-02-21	$26.43	$27.35	$26.43	$27.35	$23.76	8,250
2019-02-20	$26.87	$27.23	$26.52	$26.52	$23.04	526,441
2019-02-19	$26.50	$27.00	$26.50	$26.80	$23.28	726,173
2019-02-15	$25.80	$26.50	$25.80	$25.88	$22.48	587,704
2019-02-14	$25.97	$26.49	$25.77	$25.97	$22.56	71,489
2019-02-13	$27.91	$27.91	$25.97	$26.25	$22.81	78,075
2019-02-12	$27.21	$28.10	$27.08	$27.20	$23.63	150,953
2019-02-11	$27.06	$28.12	$27.06	$27.11	$23.55	175,359
2019-02-08	$27.56	$27.56	$27.13	$27.37	$23.78	126,100
2019-02-07	$27.87	$28.32	$27.41	$27.55	$23.94	388,689
2019-02-06	$27.90	$28.27	$27.90	$28.11	$24.42	347,635
2019-02-05	$27.90	$28.36	$27.82	$28.36	$24.64	31,688
2019-02-04	$27.36	$27.80	$27.15	$27.22	$23.65	31,670
2019-02-01	$28.44	$28.44	$27.39	$27.39	$23.80	61,948
2019-01-31	$28.05	$28.82	$27.55	$27.78	$24.14	26,195
2019-01-30	$27.69	$28.20	$27.52	$28.05	$24.37	19,670
2019-01-29	$27.89	$28.92	$27.89	$28.37	$24.65	48,739
2019-01-28	$28.90	$29.00	$27.95	$28.86	$25.07	116,993
2019-01-25	$29.07	$29.07	$28.37	$28.55	$24.80	20,784
2019-01-24	$28.84	$29.01	$28.40	$28.87	$25.08	45,235
2019-01-23	$28.35	$28.72	$28.10	$28.45	$24.72	25,715
2019-01-22	$28.40	$28.84	$27.85	$28.16	$24.46	97,720
2019-01-18	$27.89	$28.76	$27.89	$28.76	$24.99	94,329
2019-01-17	$27.99	$28.20	$27.23	$28.03	$24.35	44,899
2019-01-16	$27.00	$27.68	$26.89	$27.54	$23.93	34,902
2019-01-15	$26.87	$27.21	$26.58	$26.73	$23.22	50,687
2019-01-14	$27.20	$28.25	$27.20	$28.05	$24.37	295,089
2019-01-11	$27.29	$28.04	$27.17	$28.00	$24.33	79,512
2019-01-10	$26.00	$27.16	$25.90	$27.06	$23.51	32,591
2019-01-09	$25.38	$26.31	$25.38	$25.96	$22.55	39,701
2019-01-08	$25.22	$25.37	$24.80	$25.16	$21.86	182,370
2019-01-07	$24.55	$24.70	$24.39	$24.39	$21.19	302,924
2019-01-04	$25.12	$25.17	$24.34	$24.68	$21.44	150,082
2019-01-03	$25.20	$25.20	$24.40	$24.52	$21.30	149,875
2019-01-02	$24.55	$25.38	$24.46	$25.16	$21.85	72,427
2018-12-31	$23.30	$24.77	$23.30	$24.50	$21.28	103,227
2018-12-28	$23.57	$24.11	$23.41	$24.06	$20.90	58,467
2018-12-27	$23.75	$24.09	$23.26	$23.48	$20.40	50,645
2018-12-26	$23.20	$24.00	$23.00	$23.64	$20.54	40,290
2018-12-24	$24.39	$24.39	$23.17	$23.94	$20.80	37,445
2018-12-21	$22.85	$23.71	$22.66	$23.37	$20.30	82,173
2018-12-20	$23.72	$24.07	$23.15	$23.52	$20.43	82,972
2018-12-19	$22.68	$24.45	$22.68	$23.58	$20.49	75,094
2018-12-18	$21.65	$23.43	$21.65	$22.92	$19.91	101,747
2018-12-17	$22.57	$23.13	$21.85	$21.85	$18.98	61,533
2018-12-14	$22.08	$23.11	$22.08	$22.65	$19.68	105,337
2018-12-13	$22.19	$23.43	$22.02	$22.26	$19.34	298,648
2018-12-12	$22.00	$22.94	$22.00	$22.45	$19.50	44,909
2018-12-11	$23.06	$23.34	$22.15	$22.33	$19.40	238,448
2018-12-10	$23.37	$24.08	$22.78	$22.92	$19.91	55,431
2018-12-07	$23.88	$24.95	$23.50	$23.50	$20.42	56,095
2018-12-06	$23.10	$24.35	$23.10	$23.92	$20.78	98,100
2018-12-04	$23.85	$24.12	$23.74	$24.02	$20.87	45,218
2018-12-03	$23.08	$24.18	$23.08	$23.96	$20.82	94,925
2018-11-30	$22.18	$22.94	$22.18	$22.69	$19.71	64,698
2018-11-29	$22.38	$22.77	$22.13	$22.58	$19.62	287,107
2018-11-28	$20.53	$22.54	$20.53	$22.32	$19.39	349,920
2018-11-27	$21.99	$21.99	$20.50	$20.62	$17.91	284,015
2018-11-26	$24.47	$24.47	$20.00	$20.15	$17.51	37,238
2018-11-23	$23.39	$24.49	$23.39	$23.39	$20.32	11,935
2018-11-21	$23.85	$24.62	$23.56	$23.57	$20.48	56,015
2018-11-20	$23.92	$24.63	$23.74	$23.90	$20.76	178,275
2018-11-19	$24.91	$25.24	$23.30	$23.42	$20.35	75,775
2018-11-16	$23.35	$24.63	$23.35	$24.41	$21.21	37,006
2018-11-15	$25.14	$25.14	$23.45	$23.84	$20.71	53,764
2018-11-14	$23.71	$25.08	$23.71	$24.77	$21.52	99,632
2018-11-13	$24.16	$24.21	$23.44	$23.85	$20.72	43,270
2018-11-12	$25.93	$25.93	$23.66	$24.64	$21.41	89,109
2018-11-09	$27.86	$27.86	$23.25	$26.70	$23.20	66,312
2018-11-08	$29.94	$29.94	$26.39	$26.45	$22.98	23,700
2018-11-07	$30.90	$31.09	$30.45	$30.47	$26.47	244,232
2018-11-06	$31.37	$31.48	$30.45	$30.83	$26.79	364,995
2018-11-05	$29.30	$31.24	$29.30	$31.18	$27.09	697,879
2018-11-02	$30.60	$30.90	$29.30	$30.75	$26.72	42,907
2018-11-01	$27.78	$29.92	$27.78	$29.55	$25.67	34,754
2018-10-31	$27.15	$27.98	$27.15	$27.42	$23.82	22,584
2018-10-30	$29.85	$29.85	$26.97	$27.41	$23.81	23,351
2018-10-29	$31.94	$31.94	$28.90	$29.45	$25.59	71,139
2018-10-26	$33.63	$33.63	$32.39	$32.81	$28.51	17,092
2018-10-25	$32.74	$33.94	$32.74	$32.83	$28.52	21,142
2018-10-24	$33.08	$33.48	$32.19	$32.21	$27.98	29,425
2018-10-23	$33.92	$34.05	$33.33	$33.36	$28.98	12,356
2018-10-22	$34.39	$34.39	$33.92	$34.03	$29.57	8,954
2018-10-19	$35.46	$35.46	$34.42	$34.48	$29.96	36,494
2018-10-18	$36.08	$36.08	$34.06	$34.27	$29.77	28,776
2018-10-17	$35.00	$35.42	$35.00	$35.18	$30.56	13,436
2018-10-16	$35.21	$36.37	$35.15	$35.28	$30.65	23,204
2018-10-15	$36.09	$36.09	$34.79	$34.99	$30.40	25,926
2018-10-12	$35.19	$36.12	$34.58	$35.08	$30.48	24,333
2018-10-11	$35.10	$35.99	$34.42	$34.71	$30.16	12,360
2018-10-10	$34.34	$35.73	$34.34	$34.73	$30.17	20,130
2018-10-09	$33.94	$35.32	$33.94	$35.19	$30.57	6,880
2018-10-08	$35.49	$35.69	$34.29	$34.54	$30.01	11,174
2018-10-05	$34.98	$35.94	$34.72	$35.41	$30.76	7,694
2018-10-04	$34.87	$35.88	$34.52	$35.42	$30.77	7,345
2018-10-03	$34.94	$36.11	$34.81	$35.14	$30.53	9,614
2018-10-02	$36.06	$37.00	$35.10	$35.10	$30.50	6,767
2018-10-01	$36.37	$37.08	$36.23	$36.45	$31.67	8,295
2018-09-28	$35.85	$36.37	$35.85	$36.37	$31.60	6,738
2018-09-27	$36.22	$36.22	$35.56	$35.90	$31.19	11,009
2018-09-26	$35.95	$36.37	$35.26	$35.38	$30.74	7,850
2018-09-25	$34.52	$35.39	$34.34	$35.21	$30.59	10,848
2018-09-24	$35.22	$35.22	$34.34	$34.90	$30.32	7,958
2018-09-21	$35.22	$35.22	$34.45	$34.45	$29.93	30,767
2018-09-20	$35.02	$35.71	$34.49	$34.66	$30.11	12,976
2018-09-19	$35.70	$36.37	$34.87	$35.67	$30.99	19,443
2018-09-18	$35.57	$35.71	$35.37	$35.48	$30.83	96,508
2018-09-17	$35.41	$35.68	$35.26	$35.47	$30.82	8,106
2018-09-14	$35.52	$35.70	$35.28	$35.33	$30.70	10,078
2018-09-13	$35.41	$35.66	$35.11	$35.66	$30.98	8,968
2018-09-12	$33.82	$35.78	$33.82	$35.70	$31.02	74,085
2018-09-11	$33.69	$34.30	$33.18	$33.96	$29.50	19,255
2018-09-10	$34.35	$34.35	$32.99	$33.45	$29.06	11,133
2018-09-07	$34.51	$34.51	$32.84	$33.87	$29.43	13,829
2018-09-06	$34.32	$34.32	$33.28	$33.84	$29.40	10,011
2018-09-05	$32.53	$33.86	$32.53	$33.86	$29.42	10,894
2018-09-04	$33.10	$33.55	$32.42	$32.42	$28.17	10,024
2018-08-31	$34.97	$34.97	$33.57	$33.63	$29.22	11,790
2018-08-30	$34.07	$35.17	$33.63	$34.99	$30.40	40,669
2018-08-29	$34.00	$34.63	$34.00	$34.63	$30.09	6,620
2018-08-28	$36.09	$36.36	$34.86	$34.91	$30.33	10,670
2018-08-27	$36.24	$36.36	$35.49	$36.00	$31.28	7,889
2018-08-24	$36.37	$36.37	$34.77	$35.66	$30.98	10,361
2018-08-23	$35.72	$36.16	$35.23	$35.99	$31.27	5,869
2018-08-22	$34.99	$36.37	$34.79	$36.37	$31.60	7,777
2018-08-21	$34.31	$34.99	$34.31	$34.99	$30.40	6,745
2018-08-20	$33.40	$34.50	$33.40	$33.71	$29.29	13,743
2018-08-17	$32.74	$33.42	$32.62	$33.32	$28.95	49,051
2018-08-16	$34.61	$34.61	$32.35	$33.04	$28.71	56,245
2018-08-15	$34.22	$34.22	$32.82	$33.41	$29.03	22,371
2018-08-14	$33.90	$34.54	$33.90	$34.35	$29.84	81,653
2018-08-13	$33.21	$33.28	$32.75	$33.20	$28.84	43,522
2018-08-10	$34.00	$35.25	$32.91	$33.21	$28.85	11,081
2018-08-09	$35.15	$35.48	$35.14	$35.18	$30.56	8,348
2018-08-08	$35.98	$36.56	$35.90	$36.48	$31.69	22,715
2018-08-07	$34.52	$36.09	$34.52	$35.81	$31.11	13,736
2018-08-06	$33.73	$34.70	$33.73	$34.34	$29.84	32,932
2018-08-03	$34.12	$34.52	$33.73	$33.73	$29.31	7,452
2018-08-02	$34.32	$34.62	$33.84	$34.18	$29.70	6,557
2018-08-01	$34.84	$35.68	$34.40	$35.25	$30.63	11,036
2018-07-31	$34.75	$35.20	$34.72	$35.20	$30.58	9,850
2018-07-30	$36.00	$36.00	$34.96	$35.15	$30.54	8,661
2018-07-27	$35.33	$35.99	$34.69	$34.89	$30.31	17,515
2018-07-26	$34.16	$34.91	$34.16	$34.64	$30.10	5,847
2018-07-25	$34.10	$34.38	$33.44	$33.95	$29.50	17,779
2018-07-24	$33.89	$33.96	$33.56	$33.96	$29.50	5,600
2018-07-23	$32.97	$33.96	$32.94	$33.68	$29.26	7,353
2018-07-20	$33.09	$33.65	$32.96	$33.35	$28.97	9,023
2018-07-19	$33.21	$33.21	$32.50	$32.88	$28.57	47,600
2018-07-18	$32.14	$33.05	$32.08	$33.05	$28.71	9,211
2018-07-17	$32.18	$32.68	$32.08	$32.60	$28.32	13,693
2018-07-16	$32.25	$32.53	$31.80	$32.29	$28.05	35,804
2018-07-13	$32.11	$32.11	$31.53	$31.53	$27.39	23,727
2018-07-12	$31.97	$32.67	$31.97	$32.09	$27.88	116,650
2018-07-11	$31.49	$31.49	$31.16	$31.47	$27.34	5,736
2018-07-10	$31.77	$31.80	$31.19	$31.48	$27.35	8,297
2018-07-09	$32.50	$32.50	$31.59	$32.07	$27.86	11,217
2018-07-06	$33.24	$33.64	$32.54	$32.59	$28.31	10,883
2018-07-05	$30.81	$32.19	$30.55	$32.11	$27.90	17,783
2018-07-03	$29.75	$29.75	$28.80	$29.53	$25.66	9,483
2018-07-02	$27.96	$28.98	$27.79	$27.98	$24.31	8,613
2018-06-29	$28.84	$29.71	$28.67	$29.55	$25.67	15,352
2018-06-28	$28.28	$29.05	$28.21	$28.84	$25.06	11,869
2018-06-27	$28.82	$28.82	$27.66	$27.72	$24.08	28,734
2018-06-26	$28.82	$28.82	$28.03	$28.57	$24.82	8,508
2018-06-25	$28.62	$28.82	$28.05	$28.82	$25.04	9,630
2018-06-22	$27.46	$28.57	$27.46	$28.57	$24.82	11,623
2018-06-21	$27.44	$28.41	$27.44	$27.96	$24.29	6,727
2018-06-20	$27.25	$28.17	$26.96	$27.27	$23.69	20,374
2018-06-19	$26.91	$27.48	$26.49	$27.25	$23.68	18,152
2018-06-18	$26.00	$27.58	$25.90	$27.14	$23.58	52,962
2018-06-15	$26.47	$26.76	$26.10	$26.19	$22.75	10,597
2018-06-14	$26.97	$26.97	$26.49	$26.67	$23.17	7,746
2018-06-13	$27.22	$27.82	$27.13	$27.25	$22.95	10,936
2018-06-12	$27.19	$27.96	$27.18	$27.73	$23.35	18,218
2018-06-11	$27.64	$27.96	$27.40	$27.85	$23.45	23,646
2018-06-08	$26.77	$27.37	$26.77	$27.29	$22.98	8,598
2018-06-07	$26.61	$27.96	$26.02	$27.40	$23.07	44,942
2018-06-06	$26.70	$27.61	$26.45	$27.37	$23.05	43,381
2018-06-05	$26.41	$26.41	$26.21	$26.26	$22.11	17,311
2018-06-04	$27.20	$27.49	$26.72	$27.44	$23.11	10,463
2018-06-01	$26.94	$27.07	$26.70	$26.82	$22.58	6,564
2018-05-31	$27.08	$27.11	$26.50	$26.50	$22.31	10,297
2018-05-30	$27.29	$27.30	$26.89	$27.02	$22.75	13,167
2018-05-29	$27.50	$27.50	$26.85	$27.19	$22.90	27,246
2018-05-25	$27.42	$27.88	$27.27	$27.40	$23.07	4,625
2018-05-24	$27.74	$27.96	$27.25	$27.44	$23.10	13,804
2018-05-23	$26.86	$27.92	$26.86	$27.82	$23.43	20,000
2018-05-22	$27.15	$27.68	$26.87	$27.15	$22.86	12,845
2018-05-21	$26.84	$27.60	$26.79	$27.24	$22.94	9,641
2018-05-18	$27.64	$28.00	$26.81	$26.81	$22.58	9,648
2018-05-17	$29.29	$29.29	$27.73	$27.93	$23.52	12,395
2018-05-16	$28.72	$28.72	$28.31	$28.49	$23.99	16,622
2018-05-15	$28.16	$28.66	$28.16	$28.66	$24.13	6,935
2018-05-14	$29.17	$29.38	$28.83	$28.95	$24.38	10,511
2018-05-11	$29.30	$29.30	$28.52	$28.95	$24.38	64,550
2018-05-10	$28.95	$29.76	$28.95	$29.31	$24.68	28,112
2018-05-09	$28.40	$28.95	$28.27	$28.59	$24.07	17,817
2018-05-08	$28.31	$28.47	$28.08	$28.46	$23.97	15,103
2018-05-07	$28.79	$28.96	$28.42	$28.70	$24.17	9,228
2018-05-04	$29.38	$29.76	$28.90	$28.90	$24.34	6,494
2018-05-03	$31.15	$31.19	$29.52	$29.81	$25.10	18,128
2018-05-02	$30.66	$31.14	$30.65	$31.14	$26.22	11,193
2018-05-01	$31.19	$31.85	$30.78	$30.82	$25.95	12,125
2018-04-30	$31.87	$31.95	$31.15	$31.21	$26.28	18,090
2018-04-27	$30.86	$31.56	$30.86	$31.48	$26.51	9,956
2018-04-26	$30.61	$30.94	$30.40	$30.72	$25.87	22,398
2018-04-25	$30.19	$30.88	$30.06	$30.88	$26.00	7,787
2018-04-24	$30.68	$30.86	$30.28	$30.86	$25.99	10,989
2018-04-23	$30.82	$31.32	$30.34	$30.34	$25.55	11,997
2018-04-20	$32.32	$32.32	$30.88	$31.34	$26.39	9,346
2018-04-19	$32.72	$32.72	$31.65	$31.80	$26.78	24,876
2018-04-18	$33.54	$33.54	$32.94	$33.54	$28.24	8,559
2018-04-17	$33.54	$33.54	$32.90	$33.14	$27.91	9,428
2018-04-16	$33.54	$33.54	$33.17	$33.54	$28.24	6,514
2018-04-13	$33.54	$33.54	$32.82	$32.89	$27.70	8,114
2018-04-12	$32.45	$33.26	$32.45	$32.92	$27.72	10,090
2018-04-11	$31.83	$32.47	$31.83	$32.43	$27.31	12,402
2018-04-10	$32.15	$32.16	$31.66	$32.06	$27.00	17,813
2018-04-09	$31.63	$32.00	$31.29	$31.30	$26.36	7,475
2018-04-06	$32.16	$32.16	$31.56	$31.56	$26.58	10,104
2018-04-05	$31.87	$32.10	$31.61	$31.85	$26.82	8,577
2018-04-04	$30.47	$31.87	$30.47	$31.87	$26.84	17,550
2018-04-03	$31.38	$31.38	$30.44	$30.82	$25.95	14,326
2018-04-02	$30.86	$31.02	$30.03	$30.11	$25.35	11,524
2018-03-29	$31.14	$31.14	$30.68	$30.99	$26.10	29,319
2018-03-28	$30.98	$30.98	$30.45	$30.46	$25.65	19,121
2018-03-27	$31.46	$31.56	$30.71	$31.11	$26.20	18,648
2018-03-26	$31.06	$31.56	$30.92	$31.56	$26.58	6,285
2018-03-23	$30.92	$31.40	$30.75	$31.07	$26.16	23,382
2018-03-22	$30.92	$31.40	$30.92	$31.13	$26.21	6,049
2018-03-21	$31.40	$31.40	$30.85	$31.40	$26.44	6,452
2018-03-20	$30.64	$31.40	$30.57	$30.78	$25.92	37,315
2018-03-19	$29.66	$31.30	$29.66	$30.24	$25.46	13,667
2018-03-16	$31.47	$31.53	$30.66	$31.08	$26.17	13,406
2018-03-15	$32.16	$32.16	$30.64	$30.74	$25.89	6,526
2018-03-14	$32.37	$32.37	$31.15	$31.22	$26.29	9,123
2018-03-13	$31.86	$32.71	$31.28	$31.40	$26.44	6,505
2018-03-12	$32.33	$32.38	$32.00	$32.22	$27.13	19,037
2018-03-09	$31.55	$32.31	$31.55	$31.97	$26.92	14,317
2018-03-08	$30.99	$31.46	$30.61	$31.46	$26.49	8,428
2018-03-07	$31.58	$31.58	$30.01	$30.97	$26.08	8,647
2018-03-06	$30.99	$30.99	$30.40	$30.40	$25.60	10,357
2018-03-05	$29.63	$30.43	$29.63	$30.42	$25.62	9,351
2018-03-02	$29.53	$30.37	$29.53	$30.24	$25.46	11,460
2018-03-01	$29.79	$30.26	$29.49	$30.26	$25.48	12,203
2018-02-28	$30.11	$31.35	$29.85	$30.05	$25.30	18,043
2018-02-27	$31.67	$31.67	$29.92	$30.55	$25.73	16,729
2018-02-26	$30.82	$31.11	$30.82	$30.99	$26.10	12,313
2018-02-23	$30.95	$31.29	$30.95	$31.13	$26.21	11,420
2018-02-22	$30.53	$31.43	$30.53	$31.38	$26.42	15,940
2018-02-21	$31.64	$31.64	$30.38	$30.38	$25.58	6,782
2018-02-20	$32.00	$32.00	$30.50	$30.68	$25.83	16,455
2018-02-16	$31.71	$31.89	$31.33	$31.48	$26.51	10,247
2018-02-15	$31.74	$32.10	$31.74	$31.74	$26.73	10,417
2018-02-14	$31.78	$31.78	$30.69	$31.44	$26.47	16,206
2018-02-13	$32.00	$32.00	$30.86	$31.30	$26.36	10,344
2018-02-12	$31.08	$31.90	$30.79	$31.36	$26.41	15,160
2018-02-09	$30.40	$31.08	$29.89	$31.08	$26.17	88,186
2018-02-08	$31.13	$31.13	$30.09	$30.83	$25.96	23,817
2018-02-07	$31.35	$31.45	$30.86	$30.95	$26.06	29,529
2018-02-06	$30.78	$31.24	$30.78	$31.08	$26.17	19,812
2018-02-05	$32.03	$32.45	$31.34	$31.63	$26.63	18,918
2018-02-02	$32.03	$32.42	$31.91	$32.33	$27.22	19,786
2018-02-01	$32.18	$32.47	$32.18	$32.34	$27.23	34,520
2018-01-31	$31.88	$32.26	$31.77	$32.11	$27.04	21,756
2018-01-30	$31.85	$32.15	$31.52	$32.00	$26.95	18,736
2018-01-29	$32.30	$32.30	$31.80	$32.01	$26.95	95,128
2018-01-26	$31.60	$32.35	$31.53	$32.31	$27.21	18,214
2018-01-25	$32.10	$32.10	$30.92	$31.20	$26.27	22,189
2018-01-24	$30.90	$31.68	$30.90	$31.57	$26.58	25,903
2018-01-23	$29.84	$30.40	$29.84	$30.40	$25.60	17,155
2018-01-22	$29.81	$29.97	$29.51	$29.92	$25.19	30,199
2018-01-19	$30.10	$30.50	$29.64	$29.64	$24.96	24,939
2018-01-18	$29.14	$30.80	$29.14	$29.97	$25.24	26,640
2018-01-17	$29.16	$29.80	$29.02	$29.75	$25.05	15,380
2018-01-16	$30.08	$30.08	$28.78	$28.81	$24.26	70,387
2018-01-12	$27.78	$28.76	$27.78	$28.67	$24.14	31,361
2018-01-11	$28.20	$28.51	$27.28	$27.54	$23.19	29,536
2018-01-10	$28.72	$28.72	$27.73	$27.96	$23.54	22,657
2018-01-09	$28.52	$28.94	$28.52	$28.65	$24.13	32,478
2018-01-08	$28.66	$29.22	$28.42	$28.47	$23.97	24,096
2018-01-05	$28.32	$29.01	$28.32	$28.66	$24.13	26,602
2018-01-04	$28.35	$28.71	$28.28	$28.34	$23.86	13,122
2018-01-03	$27.90	$28.35	$27.85	$28.28	$23.81	19,639
2018-01-02	$27.98	$27.98	$27.48	$27.52	$23.17	14,751
2017-12-29	$27.18	$27.96	$27.18	$27.36	$23.04	19,404
2017-12-28	$27.00	$27.43	$27.00	$27.43	$23.10	23,942
2017-12-27	$26.85	$27.30	$26.38	$26.94	$22.69	14,620
2017-12-26	$27.11	$27.49	$26.03	$26.25	$22.10	18,521
2017-12-22	$27.45	$28.08	$26.26	$27.29	$22.98	32,951
2017-12-21	$27.77	$27.89	$27.11	$27.33	$23.01	42,394
2017-12-20	$27.43	$28.01	$27.43	$27.80	$23.41	28,988
2017-12-19	$27.95	$27.95	$27.40	$27.52	$23.17	19,295
2017-12-18	$27.49	$28.22	$27.49	$28.06	$23.63	33,782
2017-12-15	$26.60	$27.72	$26.36	$27.19	$22.90	370,078
2017-12-14	$26.82	$27.08	$26.64	$26.64	$22.43	21,554
2017-12-13	$27.05	$27.65	$26.84	$27.02	$22.75	35,170
2017-12-12	$27.25	$27.55	$26.90	$26.95	$22.69	17,718
2017-12-11	$27.85	$27.90	$27.34	$27.70	$23.33	16,634
2017-12-08	$27.62	$28.00	$27.42	$28.00	$23.58	12,340
2017-12-07	$28.27	$28.27	$27.43	$27.45	$23.11	17,952
2017-12-06	$29.55	$29.55	$28.42	$28.46	$23.97	26,450
2017-12-05	$28.88	$29.54	$28.81	$29.47	$24.82	11,740
2017-12-04	$29.23	$29.55	$29.15	$29.35	$24.71	12,996
2017-12-01	$29.09	$29.95	$29.09	$29.67	$24.98	16,585
2017-11-30	$29.70	$29.70	$29.19	$29.22	$24.61	23,024
2017-11-29	$29.50	$29.90	$29.12	$29.66	$24.98	12,854
2017-11-28	$29.70	$29.70	$28.74	$28.88	$24.32	12,092
2017-11-27	$30.80	$30.80	$29.53	$29.79	$25.09	19,281
2017-11-24	$31.25	$31.25	$30.36	$30.36	$25.57	7,879
2017-11-22	$31.19	$31.19	$30.67	$31.04	$26.14	9,225
2017-11-21	$31.00	$31.28	$30.91	$30.95	$26.06	24,077
2017-11-20	$30.87	$31.09	$30.78	$31.09	$26.18	42,308
2017-11-17	$30.45	$31.32	$30.06	$31.20	$26.27	14,406
2017-11-16	$30.05	$30.06	$29.85	$29.87	$25.15	10,670
2017-11-15	$29.95	$29.95	$29.39	$29.61	$24.93	25,812
2017-11-14	$29.59	$29.85	$29.38	$29.85	$25.14	31,820
2017-11-13	$29.23	$29.58	$29.23	$29.58	$24.91	21,717
2017-11-10	$30.10	$30.17	$29.22	$29.24	$24.62	16,180
2017-11-09	$30.00	$30.35	$29.88	$30.17	$25.41	18,623
2017-11-08	$30.85	$30.85	$30.00	$30.00	$25.26	11,941
2017-11-07	$29.82	$30.34	$29.82	$29.88	$25.16	9,758
2017-11-06	$29.43	$30.22	$29.34	$30.18	$25.41	22,716
2017-11-03	$29.77	$29.77	$29.08	$29.24	$24.62	6,242
2017-11-02	$29.61	$29.75	$29.58	$29.69	$25.00	36,541
2017-11-01	$29.73	$29.82	$29.60	$29.67	$24.98	37,949
2017-10-31	$30.16	$30.16	$29.57	$29.57	$24.90	43,225
2017-10-30	$29.94	$30.31	$29.74	$29.88	$25.16	159,710
2017-10-27	$28.17	$30.05	$28.17	$29.78	$25.08	410,482
2017-10-26	$28.93	$29.47	$27.65	$28.03	$23.60	438,997
2017-10-25	$30.90	$31.58	$27.56	$27.95	$23.54	92,016
2017-10-24	$30.46	$30.52	$30.33	$30.43	$25.62	87,455
2017-10-23	$31.53	$31.57	$30.41	$30.62	$25.78	25,979
2017-10-20	$31.90	$31.90	$31.14	$31.46	$26.49	86,777
2017-10-19	$32.38	$32.38	$31.52	$31.52	$26.54	24,408
2017-10-18	$32.18	$32.18	$31.28	$32.18	$27.10	13,138
2017-10-17	$31.91	$31.91	$31.02	$31.78	$26.76	9,854
2017-10-16	$32.38	$32.38	$31.36	$31.82	$26.79	9,721
2017-10-13	$32.44	$33.14	$31.11	$31.11	$26.20	11,582
2017-10-12	$32.84	$33.70	$32.50	$32.62	$27.47	12,628
2017-10-11	$33.88	$33.88	$32.83	$33.20	$27.96	8,566
2017-10-10	$33.16	$34.02	$32.62	$32.73	$27.56	12,049
2017-10-09	$32.93	$33.61	$32.84	$32.94	$27.74	15,635
2017-10-06	$33.25	$33.78	$32.99	$32.99	$27.78	16,806
2017-10-05	$35.52	$35.52	$33.37	$33.37	$28.10	13,832
2017-10-04	$34.59	$35.50	$34.36	$34.36	$28.93	11,666
2017-10-03	$35.23	$35.23	$34.37	$34.66	$29.19	12,260
2017-10-02	$34.29	$35.19	$34.11	$35.19	$29.63	24,372
2017-09-29	$34.31	$34.96	$33.98	$34.39	$28.96	19,138
2017-09-28	$34.14	$34.53	$33.97	$34.38	$28.95	18,634
2017-09-27	$34.70	$35.39	$33.89	$34.11	$28.72	24,179
2017-09-26	$35.13	$35.89	$35.09	$35.18	$29.62	17,732
2017-09-25	$35.17	$35.93	$35.08	$35.51	$29.90	17,019
2017-09-22	$35.95	$35.95	$35.37	$35.37	$29.78	11,588
2017-09-21	$35.20	$35.95	$34.90	$35.55	$29.94	69,384
2017-09-20	$35.03	$35.79	$35.03	$35.57	$29.95	12,635
2017-09-19	$34.86	$35.95	$34.83	$35.65	$30.02	14,226
2017-09-18	$35.14	$35.37	$34.40	$34.84	$29.34	8,843
2017-09-15	$34.69	$35.25	$33.89	$34.97	$29.45	15,626
2017-09-14	$34.23	$34.72	$33.88	$34.05	$28.67	8,753
2017-09-13	$34.15	$35.04	$33.88	$33.95	$28.59	20,037
2017-09-12	$34.11	$34.64	$34.11	$34.28	$28.87	9,561
2017-09-11	$35.14	$35.14	$34.28	$34.28	$28.87	14,141
2017-09-08	$34.14	$34.34	$33.77	$34.34	$28.92	10,584
2017-09-07	$35.00	$35.00	$33.82	$34.33	$28.91	10,894
2017-09-06	$33.64	$34.31	$33.59	$34.31	$28.89	17,788
2017-09-05	$34.36	$34.45	$33.37	$33.55	$28.25	30,562
2017-09-01	$34.34	$34.60	$34.23	$34.40	$28.97	21,427
2017-08-31	$34.26	$34.93	$34.19	$34.19	$28.79	11,698
2017-08-30	$35.22	$35.22	$34.53	$34.58	$29.12	8,990
2017-08-29	$35.16	$35.16	$33.95	$34.15	$28.76	13,927
2017-08-28	$34.21	$35.16	$33.95	$34.75	$29.26	12,429
2017-08-25	$35.49	$36.00	$35.45	$35.59	$29.97	25,923
2017-08-24	$35.84	$35.99	$35.51	$35.75	$30.10	52,635
2017-08-23	$35.30	$35.62	$35.10	$35.62	$29.99	17,461
2017-08-22	$35.05	$35.83	$35.05	$35.69	$30.05	20,025
2017-08-21	$34.58	$35.33	$34.58	$35.31	$29.73	30,534
2017-08-18	$33.62	$34.39	$33.62	$34.27	$28.86	44,406
2017-08-17	$34.15	$35.05	$33.78	$33.92	$28.56	108,255
2017-08-16	$35.84	$35.84	$34.14	$34.75	$29.26	16,129
2017-08-15	$36.03	$36.03	$34.66	$35.08	$29.54	20,219
2017-08-14	$34.80	$35.16	$34.80	$34.99	$29.46	9,595
2017-08-11	$35.64	$35.64	$34.16	$35.10	$29.56	25,351
2017-08-10	$34.44	$35.42	$34.31	$34.52	$29.07	16,247
2017-08-09	$34.40	$35.10	$34.40	$34.94	$29.42	17,034
2017-08-08	$34.00	$35.17	$33.94	$35.15	$29.60	15,363
2017-08-07	$34.20	$34.20	$33.70	$33.82	$28.48	16,179
2017-08-04	$34.00	$34.98	$33.75	$33.90	$28.55	18,828
2017-08-03	$34.64	$34.64	$33.93	$34.64	$29.17	11,822
2017-08-02	$32.69	$33.80	$32.69	$33.57	$28.27	16,116
2017-08-01	$34.39	$34.39	$32.98	$32.98	$27.77	9,750
2017-07-31	$33.90	$34.17	$32.95	$34.17	$28.77	9,673
2017-07-28	$34.07	$34.07	$32.81	$33.07	$27.85	12,077
2017-07-27	$33.83	$33.83	$33.31	$33.64	$28.33	12,837
2017-07-26	$33.71	$33.88	$33.49	$33.83	$28.49	17,914
2017-07-25	$33.78	$34.24	$33.50	$33.55	$28.25	14,336
2017-07-24	$34.05	$34.68	$33.74	$34.50	$29.05	24,533
2017-07-21	$35.00	$35.28	$34.31	$34.40	$28.97	12,264
2017-07-20	$34.70	$34.91	$34.50	$34.50	$29.05	15,671
2017-07-19	$34.28	$34.59	$34.24	$34.47	$29.03	16,049
2017-07-18	$34.49	$34.57	$34.21	$34.52	$29.07	12,315
2017-07-17	$34.33	$34.70	$34.25	$34.40	$28.97	20,140
2017-07-14	$34.86	$34.90	$34.29	$34.54	$29.09	17,075
2017-07-13	$34.25	$34.45	$33.68	$34.45	$29.01	30,995
2017-07-12	$33.58	$34.71	$33.58	$33.80	$28.46	18,915
2017-07-11	$33.72	$33.72	$33.04	$33.31	$28.05	28,896
2017-07-10	$32.54	$33.75	$32.54	$33.38	$28.11	9,327
2017-07-07	$31.91	$32.56	$31.83	$32.30	$27.20	22,892
2017-07-06	$31.63	$31.93	$31.63	$31.65	$26.65	15,217
2017-07-05	$31.93	$31.93	$31.63	$31.82	$26.79	9,522
2017-07-03	$31.92	$31.92	$31.68	$31.69	$26.69	10,207
2017-06-30	$32.45	$32.45	$31.78	$31.93	$26.89	22,499
2017-06-29	$31.38	$32.35	$31.21	$32.20	$27.11	22,415
2017-06-28	$32.73	$32.89	$32.48	$32.89	$26.77	8,457
2017-06-27	$32.02	$32.82	$32.02	$32.75	$26.65	21,509
2017-06-26	$32.02	$32.82	$31.55	$32.82	$26.71	12,991
2017-06-23	$31.05	$31.60	$31.05	$31.60	$25.72	85,544
2017-06-22	$30.88	$31.05	$30.84	$30.87	$25.12	33,122
2017-06-21	$31.40	$31.69	$30.63	$31.04	$25.26	20,816
2017-06-20	$31.90	$31.90	$31.32	$31.61	$25.73	66,421
2017-06-19	$31.67	$31.90	$31.47	$31.90	$25.96	22,161
2017-06-16	$30.83	$31.81	$30.76	$31.49	$25.63	46,948
2017-06-15	$30.74	$30.75	$30.22	$30.64	$24.94	21,514
2017-06-14	$30.61	$30.89	$30.41	$30.78	$25.05	25,969
2017-06-13	$30.30	$30.65	$30.27	$30.64	$24.94	9,592
2017-06-12	$29.86	$30.23	$29.86	$30.20	$24.58	20,578
2017-06-09	$29.84	$29.84	$29.69	$29.80	$24.25	11,968
2017-06-08	$30.10	$30.29	$29.63	$29.81	$24.26	28,560
2017-06-07	$30.12	$30.21	$29.94	$30.21	$24.59	45,010
2017-06-06	$30.02	$30.17	$29.61	$29.65	$24.13	29,922
2017-06-05	$29.54	$30.02	$29.54	$30.02	$24.43	20,484
2017-06-02	$29.02	$29.14	$28.86	$29.14	$23.72	11,300
2017-06-01	$28.84	$29.11	$28.71	$29.01	$23.61	23,185
2017-05-31	$28.78	$29.53	$28.75	$28.75	$23.40	62,925
2017-05-30	$29.65	$29.65	$28.77	$28.79	$23.43	22,019
2017-05-26	$28.96	$29.76	$28.96	$29.52	$24.03	18,045
2017-05-25	$29.77	$29.77	$28.95	$29.08	$23.67	46,354
2017-05-24	$29.11	$29.68	$29.01	$29.62	$24.11	39,271
2017-05-23	$29.33	$29.44	$28.96	$29.12	$23.70	21,310
2017-05-22	$29.45	$29.53	$29.04	$29.36	$23.90	20,498
2017-05-19	$28.53	$29.44	$28.53	$29.26	$23.81	19,376
2017-05-18	$27.87	$28.53	$27.83	$28.34	$23.07	57,479
2017-05-17	$28.74	$28.98	$28.53	$28.53	$23.22	22,086
2017-05-16	$29.07	$29.16	$28.92	$28.99	$23.59	128,860
2017-05-15	$29.05	$29.10	$28.81	$28.81	$23.45	11,838
2017-05-12	$28.55	$28.93	$28.45	$28.77	$23.42	17,843
2017-05-11	$28.64	$28.64	$28.32	$28.59	$23.27	18,409
2017-05-10	$28.76	$28.96	$28.45	$28.78	$23.42	23,404
2017-05-09	$28.50	$28.76	$28.50	$28.66	$23.33	80,137
2017-05-08	$28.57	$28.57	$28.39	$28.53	$23.22	51,050
2017-05-05	$28.48	$28.55	$28.25	$28.45	$23.15	14,351
2017-05-04	$28.24	$28.40	$28.16	$28.22	$22.97	31,927
2017-05-03	$28.52	$28.62	$28.33	$28.51	$23.20	12,805
2017-05-02	$29.25	$29.33	$28.64	$28.67	$23.33	127,026
2017-05-01	$28.07	$29.93	$28.07	$29.81	$24.26	10,463
2017-04-28	$28.94	$28.98	$28.68	$28.93	$23.55	189,731
2017-04-27	$28.61	$28.67	$28.48	$28.58	$23.26	123,149
2017-04-26	$29.60	$29.60	$28.35	$28.38	$23.10	178,606
2017-04-25	$29.81	$29.93	$29.58	$29.82	$24.27	77,520
2017-04-24	$29.56	$29.91	$29.56	$29.80	$24.25	20,157
2017-04-21	$29.12	$29.33	$29.12	$29.25	$23.81	48,729
2017-04-20	$29.12	$29.38	$28.96	$29.32	$23.86	11,670
2017-04-19	$29.29	$29.36	$28.83	$29.01	$23.61	17,707
2017-04-18	$29.03	$29.49	$29.02	$29.41	$23.94	19,055
2017-04-17	$28.76	$29.15	$28.72	$29.06	$23.65	22,215
2017-04-13	$28.93	$28.98	$28.74	$28.85	$23.48	6,521
2017-04-12	$28.90	$28.92	$28.53	$28.75	$23.40	15,748
2017-04-11	$29.04	$29.31	$28.60	$28.97	$23.58	22,452
2017-04-10	$28.84	$29.48	$28.45	$28.88	$23.50	18,382
2017-04-07	$28.78	$29.48	$28.64	$29.18	$23.75	19,241
2017-04-06	$28.67	$28.70	$28.12	$28.24	$22.98	61,118
2017-04-05	$29.04	$29.04	$28.43	$28.51	$23.20	16,094
2017-04-04	$29.25	$29.25	$28.70	$28.79	$23.43	22,546
2017-04-03	$28.94	$29.13	$28.85	$29.02	$23.62	26,786
2017-03-31	$29.04	$29.04	$28.61	$28.76	$23.41	16,600
2017-03-30	$29.11	$29.96	$28.82	$29.17	$23.74	19,607
2017-03-29	$29.08	$29.29	$29.00	$29.04	$23.63	55,624
2017-03-28	$29.91	$29.94	$28.96	$28.96	$23.57	23,807
2017-03-27	$29.04	$29.92	$28.98	$29.88	$24.32	212,519
2017-03-24	$28.76	$29.55	$28.76	$29.44	$23.96	56,311
2017-03-23	$27.89	$28.67	$27.75	$28.42	$23.13	11,654
2017-03-22	$27.36	$27.86	$27.32	$27.72	$22.56	15,437
2017-03-21	$27.65	$28.58	$27.50	$27.55	$22.42	19,866
2017-03-20	$27.42	$27.79	$27.29	$27.74	$22.58	14,937
2017-03-17	$26.60	$27.58	$26.60	$27.43	$22.32	14,445
2017-03-16	$26.52	$26.87	$26.07	$26.66	$21.70	27,345
2017-03-15	$25.54	$26.26	$25.37	$26.26	$21.37	26,648
2017-03-14	$25.58	$25.82	$25.42	$25.46	$20.72	23,842
2017-03-13	$25.67	$25.86	$25.64	$25.76	$20.97	33,937
2017-03-10	$25.41	$25.82	$25.39	$25.72	$20.93	15,156
2017-03-09	$25.69	$25.69	$25.08	$25.22	$20.53	34,395
2017-03-08	$25.67	$26.12	$25.67	$25.90	$20.84	25,539
2017-03-07	$25.98	$26.23	$25.79	$26.13	$21.02	15,524
2017-03-06	$25.95	$26.14	$25.70	$25.92	$20.85	36,580
2017-03-03	$25.22	$26.03	$25.10	$26.03	$20.94	21,394
2017-03-02	$24.20	$25.15	$24.20	$24.40	$19.63	15,630
2017-03-01	$24.95	$25.26	$24.95	$25.09	$20.18	82,881
2017-02-28	$24.80	$24.92	$24.59	$24.74	$19.90	33,407
2017-02-27	$24.89	$25.11	$24.80	$24.89	$20.02	17,863
2017-02-24	$25.39	$25.39	$24.94	$25.04	$20.14	113,127
2017-02-23	$25.42	$25.64	$25.35	$25.60	$20.60	19,231
2017-02-22	$25.24	$25.44	$25.07	$25.23	$20.30	27,386
2017-02-21	$24.59	$25.30	$24.45	$25.30	$20.35	29,997
2017-02-17	$24.49	$24.58	$24.38	$24.52	$19.73	15,766
2017-02-16	$24.32	$24.71	$24.32	$24.59	$19.78	19,867
2017-02-15	$24.39	$24.72	$24.35	$24.36	$19.60	24,374
2017-02-14	$24.55	$24.66	$24.39	$24.43	$19.65	51,727
2017-02-13	$25.32	$25.32	$24.58	$24.79	$19.94	27,582
2017-02-10	$24.97	$25.32	$24.83	$25.10	$20.19	22,821
2017-02-09	$24.50	$25.02	$24.50	$24.93	$20.06	32,777
2017-02-08	$24.13	$24.52	$24.08	$24.33	$19.57	19,733
2017-02-07	$24.59	$24.59	$24.00	$24.13	$19.41	52,754
2017-02-06	$25.07	$25.26	$24.99	$25.20	$20.27	249,780
2017-02-03	$24.36	$25.23	$24.36	$25.13	$20.22	459,752
2017-02-02	$24.02	$24.44	$23.93	$24.42	$19.65	39,082
2017-02-01	$24.01	$24.01	$23.65	$23.87	$19.20	398,657
2017-01-31	$24.50	$24.50	$23.76	$24.01	$19.32	388,127
2017-01-30	$24.69	$24.70	$24.08	$24.50	$19.71	353,619
2017-01-27	$23.49	$24.75	$23.49	$24.53	$19.73	665,385
2017-01-26	$23.21	$23.94	$23.14	$23.34	$18.78	24,781
2017-01-25	$23.90	$24.16	$23.51	$24.02	$19.32	18,840
2017-01-24	$23.49	$24.28	$23.49	$23.98	$19.29	205,021
2017-01-23	$22.93	$23.54	$22.93	$23.51	$18.91	121,085
2017-01-20	$22.62	$23.88	$22.62	$22.76	$18.31	126,515
2017-01-19	$22.35	$22.76	$22.35	$22.50	$18.10	109,086
2017-01-18	$22.73	$22.73	$22.37	$22.53	$18.13	178,498
2017-01-17	$22.48	$22.94	$22.40	$22.90	$18.42	175,611
2017-01-13	$22.15	$23.03	$22.15	$22.90	$18.42	143,241
2017-01-12	$21.65	$22.06	$21.55	$21.90	$17.62	23,586
2017-01-11	$21.78	$21.78	$21.28	$21.53	$17.32	21,182
2017-01-10	$22.26	$22.34	$21.86	$21.88	$17.60	15,119
2017-01-09	$22.91	$22.91	$22.28	$22.55	$18.14	36,626
2017-01-06	$23.49	$23.49	$22.82	$22.82	$18.36	19,937
2017-01-05	$23.30	$23.41	$23.02	$23.41	$18.83	17,049
2017-01-04	$23.87	$23.87	$22.86	$23.26	$18.71	13,822
2017-01-03	$24.76	$24.97	$23.82	$24.01	$19.31	52,535
2016-12-30	$24.44	$24.94	$24.24	$24.86	$20.00	9,801
2016-12-29	$24.21	$24.94	$24.21	$24.70	$19.87	18,579
2016-12-28	$23.73	$24.21	$23.64	$24.08	$19.37	17,072
2016-12-27	$23.96	$24.08	$23.40	$23.88	$19.21	64,188
2016-12-23	$23.88	$24.17	$23.83	$24.17	$19.44	20,000
2016-12-22	$23.50	$23.93	$23.50	$23.89	$19.22	19,442
2016-12-21	$24.38	$24.39	$24.02	$24.24	$19.50	20,123
2016-12-20	$23.91	$24.63	$23.91	$24.37	$19.60	20,015
2016-12-19	$24.63	$24.84	$24.52	$24.59	$19.78	29,175
2016-12-16	$24.23	$24.66	$24.23	$24.58	$19.77	17,089
2016-12-15	$24.75	$25.08	$24.13	$24.86	$20.00	27,303
2016-12-14	$25.56	$25.83	$24.75	$25.44	$20.47	48,376
2016-12-13	$24.51	$25.62	$24.51	$25.55	$20.55	77,319
2016-12-12	$24.69	$24.86	$23.83	$24.78	$19.94	15,251
2016-12-09	$24.20	$24.67	$24.20	$24.64	$19.82	39,910
2016-12-08	$23.79	$24.32	$23.78	$24.31	$19.56	26,246
2016-12-07	$23.88	$24.29	$23.83	$24.06	$19.35	29,311
2016-12-06	$22.71	$24.11	$22.71	$23.94	$19.26	62,470
2016-12-05	$23.31	$23.63	$23.06	$23.19	$18.66	40,758
2016-12-02	$23.55	$23.73	$23.15	$23.26	$18.71	10,018
2016-12-01	$23.62	$23.76	$23.49	$23.57	$18.96	23,380
2016-11-30	$23.47	$24.00	$23.47	$23.79	$19.14	22,046
2016-11-29	$23.16	$23.65	$23.03	$23.27	$18.72	22,802
2016-11-28	$23.71	$23.71	$23.47	$23.66	$19.03	10,518
2016-11-25	$22.64	$23.90	$22.64	$23.75	$19.11	8,199
2016-11-23	$23.24	$23.58	$23.24	$23.35	$18.78	52,975
2016-11-22	$22.49	$23.56	$22.40	$23.42	$18.84	25,162
2016-11-21	$22.15	$22.50	$22.15	$22.36	$17.99	13,168
2016-11-18	$23.22	$23.36	$22.09	$22.37	$18.00	22,329
2016-11-17	$24.00	$24.00	$23.20	$23.20	$18.66	28,480
2016-11-16	$23.47	$23.76	$23.39	$23.59	$18.98	20,328
2016-11-15	$23.58	$23.86	$23.54	$23.57	$18.96	161,209
2016-11-14	$23.02	$23.17	$22.86	$23.17	$18.64	18,660
2016-11-11	$22.56	$23.00	$22.23	$22.72	$18.28	21,043
2016-11-10	$26.52	$26.52	$23.02	$23.29	$18.74	62,438
2016-11-09	$27.07	$27.20	$26.34	$26.50	$21.32	21,097
2016-11-08	$30.28	$31.09	$30.22	$30.73	$24.72	8,392
2016-11-07	$29.46	$30.45	$29.46	$29.81	$23.98	36,166
2016-11-04	$28.25	$29.02	$28.25	$28.75	$23.13	7,519
2016-11-03	$28.31	$28.86	$28.18	$28.38	$22.83	114,651
2016-11-02	$28.29	$28.29	$27.82	$27.84	$22.40	13,023
2016-11-01	$28.89	$28.89	$28.01	$28.33	$22.79	7,565
2016-10-31	$29.31	$29.72	$29.31	$29.43	$23.68	4,957
2016-10-28	$30.07	$30.30	$28.93	$29.33	$23.60	6,727
2016-10-27	$30.04	$30.16	$29.84	$29.96	$24.10	4,446
2016-10-26	$30.29	$30.29	$29.81	$29.81	$23.98	10,568
2016-10-25	$30.55	$30.69	$30.54	$30.62	$24.63	10,116
2016-10-24	$30.25	$30.62	$30.25	$30.62	$24.63	1,952
2016-10-21	$29.88	$30.35	$29.81	$30.31	$24.38	5,795
2016-10-20	$29.88	$30.04	$29.80	$29.97	$24.11	6,136
2016-10-19	$29.59	$30.09	$29.43	$30.09	$24.21	25,854
2016-10-18	$29.20	$29.50	$29.20	$29.47	$23.71	8,253
2016-10-17	$28.50	$28.96	$28.48	$28.48	$22.91	19,178
2016-10-14	$28.22	$28.46	$28.05	$28.15	$22.65	111,400
2016-10-13	$27.73	$28.20	$27.73	$28.09	$22.60	3,157
2016-10-12	$28.36	$28.50	$28.33	$28.43	$22.87	4,824
2016-10-11	$29.03	$29.03	$28.51	$28.51	$22.94	2,725
2016-10-10	$27.90	$29.46	$27.90	$28.90	$23.25	4,087
2016-10-07	$27.45	$27.58	$27.24	$27.54	$22.16	4,276
2016-10-06	$27.55	$27.64	$27.50	$27.50	$22.12	8,274
2016-10-05	$27.46	$27.75	$27.46	$27.48	$22.11	6,230
2016-10-04	$27.22	$27.65	$27.21	$27.52	$22.14	7,163
2016-10-03	$26.50	$27.28	$26.43	$27.28	$21.95	2,067
2016-09-30	$26.55	$26.77	$26.09	$26.19	$21.07	28,829
2016-09-29	$26.86	$26.86	$26.10	$26.32	$21.17	4,917
2016-09-28	$26.90	$27.06	$26.70	$26.85	$21.60	25,391
2016-09-27	$25.77	$26.94	$25.77	$26.94	$21.67	16,061
2016-09-26	$25.85	$25.85	$25.27	$25.30	$20.35	5,212
2016-09-23	$26.96	$26.96	$25.80	$26.03	$20.94	5,871
2016-09-22	$26.20	$27.26	$26.20	$27.26	$21.93	9,118
2016-09-21	$25.53	$26.66	$25.53	$26.07	$20.97	13,518
2016-09-20	$25.33	$25.55	$25.25	$25.55	$20.55	7,236
2016-09-19	$25.50	$25.53	$25.34	$25.48	$20.50	14,077
2016-09-16	$25.67	$25.67	$25.32	$25.38	$20.42	2,991
2016-09-15	$26.23	$26.26	$25.95	$25.96	$20.88	12,635
2016-09-14	$26.73	$26.75	$26.06	$26.21	$21.09	6,915
2016-09-13	$27.31	$27.31	$26.74	$26.74	$21.51	4,725
2016-09-12	$27.09	$28.21	$26.47	$27.94	$22.48	7,905
2016-09-09	$27.60	$27.84	$27.60	$27.61	$22.21	7,110
2016-09-08	$28.98	$29.14	$28.41	$28.61	$23.02	10,026
2016-09-07	$28.89	$29.12	$28.74	$29.12	$23.43	10,207
2016-09-06	$28.51	$28.95	$28.51	$28.93	$23.27	6,408
2016-09-02	$28.00	$28.34	$27.75	$28.34	$22.80	6,400
2016-09-01	$27.25	$27.97	$27.25	$27.89	$22.44	11,245
2016-08-31	$27.31	$27.31	$26.80	$26.80	$21.56	4,958
2016-08-30	$28.10	$28.10	$27.42	$27.76	$22.06	6,316
2016-08-29	$27.84	$28.19	$27.63	$28.19	$22.40	9,572
2016-08-26	$28.15	$28.59	$27.70	$27.99	$22.25	7,426
2016-08-25	$28.11	$28.30	$28.01	$28.21	$22.42	20,647
2016-08-24	$27.65	$28.15	$27.65	$28.02	$22.27	11,442
2016-08-23	$29.04	$29.10	$27.54	$27.66	$21.98	12,322
2016-08-22	$28.69	$28.95	$28.41	$28.86	$22.94	14,614
2016-08-19	$28.86	$28.87	$28.53	$28.68	$22.80	3,878
2016-08-18	$28.85	$29.45	$28.85	$29.07	$23.11	14,810
2016-08-17	$29.91	$29.91	$28.61	$28.66	$22.78	9,135
2016-08-16	$30.07	$30.20	$29.42	$29.42	$23.38	8,536
2016-08-15	$29.85	$30.30	$29.59	$29.97	$23.82	139,300
2016-08-12	$29.50	$29.80	$28.97	$29.59	$23.52	31,547
2016-08-11	$29.00	$29.50	$29.00	$29.50	$23.45	8,190
2016-08-10	$28.57	$28.61	$28.26	$28.26	$22.46	4,639
2016-08-09	$28.55	$29.00	$28.35	$28.44	$22.60	91,254
2016-08-08	$27.85	$28.56	$27.85	$28.30	$22.49	4,826
2016-08-05	$27.59	$27.75	$27.44	$27.75	$22.06	19,059
2016-08-04	$27.30	$27.35	$27.20	$27.32	$21.71	7,987
2016-08-03	$27.18	$27.66	$27.18	$27.43	$21.80	7,098
2016-08-02	$27.66	$27.71	$26.79	$27.06	$21.50	8,389
2016-08-01	$27.47	$27.57	$27.46	$27.52	$21.87	5,073
2016-07-29	$26.73	$27.37	$26.73	$27.30	$21.70	5,044
2016-07-28	$26.63	$26.99	$26.39	$26.92	$21.40	14,142
2016-07-27	$26.48	$26.67	$26.45	$26.61	$21.15	5,452
2016-07-26	$26.31	$26.37	$26.10	$26.24	$20.86	7,449
2016-07-25	$27.25	$27.25	$26.32	$26.32	$20.92	7,278
2016-07-22	$27.68	$27.68	$27.39	$27.45	$21.82	7,765
2016-07-21	$27.79	$27.79	$27.36	$27.55	$21.90	7,098
2016-07-20	$27.22	$27.84	$27.22	$27.83	$22.12	9,312
2016-07-19	$27.00	$27.46	$27.00	$27.34	$21.73	6,931
2016-07-18	$27.15	$27.25	$27.04	$27.24	$21.65	12,468
2016-07-15	$27.36	$27.36	$27.12	$27.25	$21.66	8,557
2016-07-14	$27.92	$27.92	$26.96	$27.41	$21.79	7,711
2016-07-13	$27.96	$27.96	$27.13	$27.26	$21.67	56,457
2016-07-12	$27.90	$28.07	$27.85	$27.96	$22.22	5,439
2016-07-11	$27.67	$27.86	$27.44	$27.44	$21.81	5,211
2016-07-08	$27.30	$27.65	$27.09	$27.45	$21.82	27,390
2016-07-07	$26.97	$27.06	$26.93	$27.04	$21.49	4,884
2016-07-06	$26.76	$27.20	$26.76	$27.06	$21.42	25,412
2016-07-05	$27.67	$27.67	$26.75	$26.90	$21.29	7,604
2016-07-01	$28.07	$28.37	$27.32	$28.23	$22.35	5,969
2016-06-30	$26.83	$28.07	$26.83	$27.84	$22.04	20,188
2016-06-29	$26.08	$26.97	$26.04	$26.91	$21.30	28,077
2016-06-28	$25.07	$25.94	$25.07	$25.91	$20.51	26,876
2016-06-27	$25.38	$25.38	$24.40	$24.85	$19.67	11,280
2016-06-24	$26.10	$26.39	$25.43	$25.48	$20.17	18,674
2016-06-23	$27.10	$28.05	$27.01	$28.05	$22.20	6,565
2016-06-22	$26.48	$26.82	$26.48	$26.82	$21.23	6,936
2016-06-21	$26.06	$26.40	$26.05	$26.35	$20.86	3,593
2016-06-20	$25.81	$26.04	$25.74	$26.02	$20.59	7,931
2016-06-17	$26.01	$26.01	$25.52	$25.52	$20.20	3,111
2016-06-16	$25.66	$26.00	$25.22	$26.00	$20.58	18,356
2016-06-15	$25.48	$25.96	$25.32	$25.69	$20.34	45,009
2016-06-14	$25.70	$25.70	$25.52	$25.52	$20.20	24,200
2016-06-13	$25.81	$26.03	$25.67	$25.90	$20.50	5,975
2016-06-10	$26.18	$26.18	$25.89	$26.15	$20.70	7,881
2016-06-09	$26.41	$26.54	$26.31	$26.31	$20.83	5,087
2016-06-08	$26.64	$26.81	$26.55	$26.81	$21.22	14,138
2016-06-07	$26.07	$26.20	$25.98	$26.16	$20.71	9,484
2016-06-06	$26.25	$26.36	$25.75	$25.83	$20.45	47,355
2016-06-03	$26.20	$26.39	$26.09	$26.39	$20.89	9,109
2016-06-02	$26.10	$26.10	$25.88	$25.88	$20.49	27,947
2016-06-01	$25.83	$26.15	$25.74	$26.11	$20.67	5,838
2016-05-31	$26.37	$26.38	$26.13	$26.13	$20.68	2,727
2016-05-27	$26.78	$26.84	$26.38	$26.71	$21.14	7,246
2016-05-26	$26.30	$26.77	$26.30	$26.77	$21.19	5,296
2016-05-25	$26.29	$26.38	$26.23	$26.38	$20.88	44,347
2016-05-24	$26.27	$26.27	$25.95	$26.06	$20.63	98,022
2016-05-23	$25.88	$26.26	$25.88	$26.24	$20.77	9,480
2016-05-20	$26.16	$26.20	$25.99	$26.09	$20.65	6,581
2016-05-19	$26.02	$26.16	$25.82	$26.01	$20.59	14,404
2016-05-18	$26.65	$26.65	$26.08	$26.12	$20.67	7,641
2016-05-17	$27.29	$27.29	$26.76	$26.95	$21.33	11,022
2016-05-16	$27.13	$27.40	$26.98	$27.19	$21.52	11,992
2016-05-13	$26.99	$27.09	$26.82	$26.88	$21.28	9,751
2016-05-12	$27.50	$27.50	$27.43	$27.43	$21.72	2,103
2016-05-11	$26.96	$27.34	$26.96	$27.24	$21.56	2,851
2016-05-10	$26.98	$27.20	$26.76	$27.18	$21.52	6,469
2016-05-09	$26.77	$26.82	$26.43	$26.76	$21.18	4,492
2016-05-06	$26.96	$27.12	$26.77	$26.85	$21.25	5,561
2016-05-05	$27.31	$27.31	$27.05	$27.05	$21.42	23,276
2016-05-04	$26.94	$27.37	$26.94	$27.12	$21.47	17,370
2016-05-03	$28.03	$28.06	$27.49	$27.49	$21.76	274,187
2016-05-02	$28.64	$28.80	$27.79	$28.80	$22.80	394,952
2016-04-29	$28.12	$28.59	$28.09	$28.48	$22.54	34,812
2016-04-28	$28.09	$28.35	$27.85	$28.04	$22.20	190,237
2016-04-27	$27.60	$28.33	$27.56	$28.15	$22.28	72,810
2016-04-26	$27.46	$27.56	$27.23	$27.52	$21.79	80,597
2016-04-25	$27.04	$27.04	$26.95	$26.95	$21.33	2,426
2016-04-22	$27.29	$27.44	$27.24	$27.34	$21.64	13,995
2016-04-21	$27.42	$27.42	$27.17	$27.27	$21.59	1,236
2016-04-20	$27.51	$27.72	$27.38	$27.64	$21.88	3,497
2016-04-19	$27.17	$27.58	$27.17	$27.47	$21.75	2,120
2016-04-18	$26.76	$26.95	$26.75	$26.75	$21.18	1,822
2016-04-15	$26.70	$26.75	$26.70	$26.75	$21.18	1,867
2016-04-14	$27.05	$27.09	$26.73	$26.82	$21.23	12,218
2016-04-13	$26.89	$26.95	$26.84	$26.86	$21.26	2,673
2016-04-12	$26.67	$26.95	$26.67	$26.95	$21.33	911
2016-04-11	$26.73	$26.83	$26.59	$26.59	$21.05	2,910
2016-04-08	$26.75	$26.78	$26.05	$26.20	$20.74	8,151
2016-04-07	$26.80	$26.80	$26.33	$26.42	$20.91	154,996
2016-04-06	$26.67	$27.15	$26.29	$27.15	$21.49	74,313
2016-04-05	$27.13	$27.27	$26.39	$26.46	$20.95	2,700
2016-04-04	$28.33	$28.33	$27.26	$27.35	$21.65	2,145
2016-04-01	$27.96	$28.19	$27.96	$28.14	$22.27	2,204
2016-03-31	$28.70	$28.84	$28.00	$28.18	$22.31	19,439
2016-03-30	$28.75	$28.95	$28.38	$28.75	$22.76	16,804
2016-03-29	$27.87	$28.69	$27.74	$28.69	$22.71	10,822
2016-03-28	$27.10	$28.20	$27.10	$28.20	$22.32	197,370
2016-03-24	$27.39	$27.39	$26.90	$27.09	$21.44	253,357
2016-03-23	$27.87	$27.87	$27.21	$27.56	$21.82	626,451
2016-03-22	$28.20	$28.58	$28.20	$28.34	$22.43	17,125
2016-03-21	$28.31	$28.58	$28.30	$28.30	$22.40	3,440
2016-03-18	$28.30	$28.56	$28.23	$28.42	$22.50	18,189
2016-03-17	$27.61	$28.47	$27.44	$28.08	$22.23	12,799
2016-03-16	$26.35	$27.60	$26.35	$27.60	$21.85	3,455
2016-03-15	$26.10	$26.53	$26.10	$26.46	$20.95	7,450
2016-03-14	$26.41	$26.60	$26.26	$26.45	$20.94	6,239
2016-03-11	$27.20	$27.20	$26.74	$26.79	$21.21	6,783
2016-03-10	$27.18	$27.18	$26.23	$26.48	$20.96	1,792
2016-03-09	$26.97	$26.97	$26.61	$26.72	$21.15	2,667
2016-03-08	$26.65	$26.71	$26.65	$26.66	$21.10	2,324
2016-03-07	$26.72	$27.18	$26.72	$27.18	$21.52	2,391
2016-03-04	$26.56	$26.89	$26.54	$26.70	$21.14	6,152
2016-03-03	$26.46	$26.46	$26.16	$26.16	$20.71	3,226
2016-03-02	$26.50	$26.50	$26.26	$26.26	$20.78	3,446
2016-03-01	$25.53	$26.70	$25.53	$26.70	$21.05	3,087
2016-02-29	$24.88	$25.30	$24.88	$25.30	$19.94	2,183
2016-02-26	$24.69	$24.95	$24.55	$24.55	$19.35	2,441
2016-02-25	$25.05	$25.26	$24.75	$25.10	$19.79	4,571
2016-02-24	$24.65	$25.16	$24.29	$24.91	$19.64	12,378
2016-02-23	$25.30	$25.37	$24.87	$25.00	$19.71	10,970
2016-02-22	$25.28	$26.06	$25.18	$25.50	$20.10	7,759
2016-02-19	$25.11	$25.27	$24.95	$25.14	$19.82	7,597
2016-02-18	$25.28	$25.57	$24.84	$24.96	$19.67	7,454
2016-02-17	$23.81	$25.24	$23.81	$25.24	$19.90	8,498
2016-02-16	$23.24	$23.50	$22.94	$22.94	$18.08	6,021
2016-02-12	$23.00	$23.00	$22.62	$22.62	$17.83	82,821
2016-02-11	$22.60	$22.92	$22.28	$22.67	$17.87	142,659
2016-02-10	$22.90	$23.77	$22.90	$23.36	$18.41	12,613
2016-02-09	$23.19	$23.22	$22.79	$22.92	$18.07	7,344
2016-02-08	$23.52	$23.52	$23.25	$23.31	$18.37	5,028
2016-02-05	$24.35	$24.55	$24.09	$24.09	$18.99	4,883
2016-02-04	$25.28	$25.28	$24.78	$24.85	$19.59	4,041
2016-02-03	$24.53	$25.06	$24.27	$25.06	$19.75	12,663
2016-02-02	$25.47	$25.49	$24.24	$24.39	$19.23	4,481
2016-02-01	$25.86	$26.00	$25.63	$25.92	$20.43	9,681
2016-01-29	$25.16	$25.91	$25.07	$25.91	$20.42	14,800
2016-01-28	$24.07	$24.36	$24.06	$24.31	$19.16	7,296
2016-01-27	$23.49	$24.05	$23.49	$23.70	$18.68	9,330
2016-01-26	$23.14	$23.48	$23.14	$23.48	$18.51	8,920
2016-01-25	$22.84	$23.17	$22.84	$23.10	$18.21	7,502
2016-01-22	$22.80	$23.16	$22.80	$23.04	$18.16	16,370
2016-01-21	$23.00	$23.02	$22.12	$22.12	$17.44	17,258
2016-01-20	$23.04	$23.07	$22.65	$23.02	$18.15	12,385
2016-01-19	$23.74	$23.74	$23.30	$23.61	$18.61	21,402
2016-01-15	$23.91	$23.91	$23.33	$23.39	$18.44	10,340
2016-01-14	$24.60	$24.73	$24.50	$24.50	$19.31	16,678
2016-01-13	$24.93	$25.15	$24.70	$24.76	$19.52	4,699
2016-01-12	$25.11	$25.14	$24.93	$25.10	$19.79	7,375
2016-01-11	$24.83	$25.12	$24.83	$25.09	$19.78	27,277
2016-01-08	$25.59	$25.59	$24.76	$24.85	$19.59	5,732
2016-01-07	$25.64	$25.70	$24.81	$25.18	$19.85	8,087
2016-01-06	$26.17	$26.21	$26.09	$26.10	$20.57	3,307
2016-01-05	$26.45	$26.49	$26.32	$26.45	$20.85	8,606
2016-01-04	$26.52	$26.72	$26.47	$26.52	$20.90	15,321
2015-12-31	$27.09	$27.64	$27.02	$27.34	$21.55	4,739
2015-12-30	$27.32	$27.32	$27.02	$27.05	$21.32	12,422
2015-12-29	$27.25	$27.52	$27.25	$27.42	$21.61	19,720
2015-12-28	$27.15	$27.41	$27.12	$27.30	$21.52	8,139
2015-12-24	$27.27	$27.31	$27.07	$27.07	$21.34	4,815
2015-12-23	$27.27	$27.41	$27.04	$27.20	$21.44	17,475
2015-12-22	$27.60	$27.60	$26.92	$27.30	$21.52	13,389
2015-12-21	$27.93	$27.93	$27.37	$27.45	$21.64	23,431
2015-12-18	$28.09	$28.25	$27.92	$27.96	$22.04	12,285
2015-12-17	$28.00	$28.47	$27.85	$28.34	$22.34	26,615
2015-12-16	$27.01	$27.85	$27.01	$27.66	$21.80	7,468
2015-12-15	$25.61	$27.29	$25.61	$26.46	$20.86	24,834
2015-12-14	$25.65	$25.65	$25.15	$25.40	$20.02	33,334
2015-12-11	$25.42	$25.86	$25.39	$25.39	$20.01	14,762
2015-12-10	$26.30	$26.39	$25.67	$25.70	$20.26	9,337
2015-12-09	$25.64	$26.80	$25.64	$26.41	$20.82	12,325
2015-12-08	$27.08	$27.08	$25.64	$25.90	$20.42	6,750
2015-12-07	$27.38	$27.38	$26.00	$26.23	$20.68	7,471
2015-12-04	$27.59	$27.59	$26.66	$26.75	$21.09	8,542
2015-12-03	$27.04	$27.44	$26.46	$27.00	$21.28	6,885
2015-12-02	$27.75	$27.86	$27.00	$27.30	$21.46	13,431
2015-12-01	$27.31	$27.81	$27.23	$27.81	$21.86	42,774
2015-11-30	$27.06	$27.34	$26.89	$27.10	$21.30	5,410
2015-11-27	$26.90	$26.96	$26.80	$26.82	$21.08	4,865
2015-11-25	$27.43	$27.43	$27.00	$27.00	$21.23	11,909
2015-11-24	$27.96	$27.96	$27.63	$27.63	$21.72	5,030
2015-11-23	$28.31	$28.31	$27.79	$27.84	$21.89	9,523
2015-11-20	$27.96	$28.44	$27.95	$28.44	$22.36	9,729
2015-11-19	$28.20	$28.30	$27.48	$27.57	$21.67	5,442
2015-11-18	$27.78	$27.87	$27.67	$27.85	$21.89	4,805
2015-11-17	$26.99	$27.80	$26.99	$27.80	$21.85	15,978
2015-11-16	$27.02	$27.12	$26.75	$26.97	$21.20	3,755
2015-11-13	$27.26	$27.26	$26.82	$26.94	$21.18	3,219
2015-11-12	$27.46	$27.46	$27.18	$27.22	$21.40	6,969
2015-11-11	$27.61	$27.62	$27.34	$27.43	$21.56	6,027
2015-11-10	$27.25	$27.46	$27.20	$27.29	$21.45	32,221
2015-11-09	$27.92	$28.12	$27.23	$27.38	$21.52	22,080
2015-11-06	$28.30	$28.41	$27.79	$28.04	$22.04	8,233
2015-11-05	$29.00	$29.16	$28.59	$28.59	$22.48	15,864
2015-11-04	$28.49	$29.12	$28.46	$29.12	$22.89	5,753
2015-11-03	$26.85	$28.63	$26.85	$28.48	$22.39	18,408
2015-11-02	$26.90	$27.07	$26.85	$26.91	$21.15	36,132
2015-10-30	$27.16	$27.19	$26.98	$27.04	$21.26	7,954
2015-10-29	$27.17	$27.37	$27.17	$27.29	$21.45	3,287
2015-10-28	$27.24	$27.93	$27.24	$27.44	$21.57	4,281
2015-10-27	$26.55	$27.20	$26.55	$27.14	$21.34	15,823
2015-10-26	$27.14	$27.47	$26.63	$26.63	$20.93	17,663
2015-10-23	$26.80	$27.45	$26.80	$27.45	$21.58	5,162
2015-10-22	$26.74	$27.27	$26.54	$26.73	$21.01	9,354
2015-10-21	$26.38	$26.57	$26.38	$26.51	$20.84	16,359
2015-10-20	$26.50	$26.52	$26.30	$26.41	$20.76	4,373
2015-10-19	$26.57	$26.70	$26.25	$26.70	$20.99	6,556
2015-10-16	$26.31	$26.86	$26.31	$26.86	$21.12	12,015
2015-10-15	$25.69	$26.30	$25.69	$26.24	$20.63	11,085
2015-10-14	$25.48	$25.79	$25.47	$25.77	$20.26	5,038
2015-10-13	$25.33	$25.56	$25.33	$25.36	$19.94	2,852
2015-10-12	$25.61	$25.76	$25.46	$25.50	$20.05	4,118
2015-10-09	$25.23	$25.62	$25.23	$25.36	$19.94	4,653
2015-10-08	$24.78	$25.03	$24.78	$25.02	$19.67	4,021
2015-10-07	$25.30	$25.41	$24.69	$24.69	$19.41	12,383
2015-10-06	$24.98	$25.17	$24.59	$24.59	$19.33	2,558
2015-10-05	$25.15	$25.33	$24.75	$25.05	$19.69	8,292
2015-10-02	$24.43	$24.97	$24.26	$24.92	$19.59	31,704
2015-10-01	$23.89	$24.83	$23.89	$24.60	$19.34	16,591
2015-09-30	$24.13	$24.58	$24.13	$24.56	$19.31	17,117
2015-09-29	$23.33	$23.76	$23.27	$23.73	$18.65	13,695
2015-09-28	$23.59	$23.59	$23.16	$23.43	$18.42	39,355
2015-09-25	$23.71	$23.72	$23.50	$23.70	$18.63	22,317
2015-09-24	$23.17	$23.82	$23.17	$23.65	$18.59	10,230
2015-09-23	$23.44	$23.47	$23.26	$23.40	$18.40	4,046
2015-09-22	$23.44	$23.54	$23.27	$23.54	$18.51	3,913
2015-09-21	$23.87	$23.88	$23.72	$23.80	$18.71	7,169
2015-09-18	$24.29	$24.30	$24.12	$24.26	$19.07	4,170
2015-09-17	$24.00	$24.40	$23.59	$24.35	$19.14	9,256
2015-09-16	$23.70	$24.00	$23.61	$23.81	$18.72	9,217
2015-09-15	$23.03	$23.43	$23.02	$23.40	$18.40	110,118
2015-09-14	$22.90	$23.07	$22.90	$23.07	$18.14	7,575
2015-09-11	$22.82	$22.84	$22.63	$22.69	$17.84	7,268
2015-09-10	$22.97	$23.17	$22.96	$23.17	$18.21	7,495
2015-09-09	$23.29	$23.37	$23.07	$23.12	$18.18	5,007
2015-09-08	$22.87	$23.13	$22.87	$22.94	$18.03	4,896
2015-09-04	$23.21	$23.21	$22.43	$22.78	$17.91	8,675
2015-09-03	$23.11	$23.49	$23.10	$23.12	$18.17	9,427
2015-09-02	$23.29	$23.29	$22.55	$22.82	$17.94	9,966
2015-09-01	$23.27	$23.41	$22.79	$22.79	$17.92	14,557
2015-08-31	$23.50	$24.06	$23.32	$23.90	$18.79	13,928
2015-08-28	$23.68	$24.10	$23.66	$23.77	$18.69	10,835
2015-08-27	$23.36	$23.98	$23.36	$23.98	$18.85	9,748
2015-08-26	$22.81	$23.23	$22.73	$23.07	$18.14	8,220

Grupo Financiero Banorte (GBOOY) News Headlines

Recent Grupo Financiero Banorte (GBOOY) News

Similar Companies to Grupo Financiero Banorte (GBOOY) in the None Industry

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

Grupo Financiero Banorte (GBOOY) Exchange: OTCQX