GEA Group AG (GEAGY) Stock

Data as of May 2, 2025

$40.59 ($1.59) 4.06%

GEA Group AG - Daily Information

Click for more stock information on GEA Group AG.

Daily Information	Data
Date	May 2, 2025
Open	$39.92
Previous Close	$40.59
High	$40.64
Low	$39.92
Adjusted Open	$39.92
Previous Adjusted Close	$40.59
Adjusted High	$40.64
Adjusted Low	$39.92

About GEA Group AG (GEAGY)

No Description Available

Invest in GEA Group AG (GEAGY)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Get your 2 free stocks today!

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

Historical Stock Data for GEA Group AG (GEAGY)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-03-22	$39.92	$40.64	$39.92	$40.59	$40.59	2,279
2021-03-19	$39.18	$39.18	$39.00	$39.00	$39.00	16,397
2021-03-18	$38.35	$38.57	$37.80	$37.80	$37.80	12,250
2021-03-17	$37.55	$38.01	$37.25	$38.01	$38.01	11,103
2021-03-16	$37.62	$37.71	$37.37	$37.44	$37.44	62,902
2021-03-15	$37.14	$37.14	$36.51	$36.51	$36.51	54,637
2021-03-12	$36.90	$37.50	$36.52	$37.50	$37.50	379,556
2021-03-11	$37.64	$37.84	$36.30	$37.84	$37.84	338,184
2021-03-10	$38.03	$38.03	$36.30	$37.75	$37.75	343,649
2021-03-09	$37.70	$38.30	$35.00	$37.75	$37.75	433,427
2021-03-08	$38.80	$40.75	$37.15	$38.85	$38.85	382,556
2021-03-05	$36.94	$39.95	$35.00	$37.00	$37.00	300,170
2021-03-04	$36.94	$37.03	$33.21	$35.12	$35.12	129,904
2021-03-03	$35.70	$36.70	$33.57	$35.14	$35.14	96,877
2021-03-02	$34.85	$35.75	$34.80	$35.30	$35.30	1,518
2021-03-01	$33.45	$35.90	$33.45	$35.35	$35.35	36,741
2021-02-24	$34.00	$34.00	$34.00	$34.00	$34.00	510
2021-02-23	$34.00	$34.00	$34.00	$34.00	$34.00	510
2021-02-22	$36.13	$36.49	$36.01	$36.21	$36.21	3,999
2021-02-19	$36.49	$36.52	$36.25	$36.25	$36.25	4,496
2021-02-18	$36.33	$36.43	$36.24	$36.43	$36.43	6,762
2021-02-17	$36.41	$36.50	$36.24	$36.50	$36.50	9,952
2021-02-16	$37.15	$37.28	$36.90	$37.05	$37.05	12,691
2021-02-12	$37.15	$37.35	$37.15	$37.25	$37.25	7,899
2021-02-11	$37.41	$37.50	$37.28	$37.40	$37.40	7,832
2021-02-10	$37.40	$37.43	$37.15	$37.17	$37.17	5,999
2021-02-09	$37.29	$37.29	$36.96	$37.07	$37.07	12,596
2021-02-08	$37.59	$38.16	$37.50	$38.16	$38.16	6,137
2021-02-05	$36.47	$36.61	$36.43	$36.48	$36.48	6,794
2021-02-04	$36.86	$36.93	$36.82	$36.83	$36.83	6,493
2021-02-03	$36.31	$36.94	$36.31	$36.65	$36.65	41,816
2021-02-02	$34.96	$35.57	$34.96	$35.55	$35.55	10,282
2021-02-01	$34.65	$35.15	$34.65	$35.05	$35.05	38,792
2021-01-29	$34.67	$34.91	$34.55	$34.91	$34.91	8,054
2021-01-28	$34.95	$35.03	$34.79	$34.90	$34.90	81,507
2021-01-27	$34.60	$34.95	$34.33	$34.82	$34.82	15,328
2021-01-26	$36.01	$36.01	$35.65	$35.78	$35.78	8,533
2021-01-25	$36.13	$36.28	$35.65	$36.04	$36.04	7,730
2021-01-22	$36.86	$36.97	$36.85	$36.96	$36.96	3,645
2021-01-21	$36.79	$37.10	$36.79	$37.10	$37.10	6,068
2021-01-20	$36.73	$36.73	$36.38	$36.61	$36.61	5,251
2021-01-19	$36.38	$36.69	$36.28	$36.68	$36.68	5,765
2021-01-15	$36.24	$36.43	$36.24	$36.30	$36.30	12,771
2021-01-14	$37.37	$37.68	$37.37	$37.49	$37.49	13,448
2021-01-13	$36.98	$37.05	$36.90	$36.96	$36.96	8,260
2021-01-12	$36.24	$36.79	$36.24	$36.77	$36.77	6,766
2021-01-11	$35.04	$35.52	$35.03	$35.34	$35.34	12,731
2021-01-08	$35.82	$35.91	$35.41	$35.52	$35.52	6,326
2021-01-07	$36.07	$36.08	$35.85	$35.93	$35.93	6,873
2021-01-06	$37.00	$37.14	$36.84	$37.02	$37.02	4,392
2021-01-05	$36.45	$36.86	$36.33	$36.86	$36.86	10,383
2021-01-04	$36.73	$36.76	$36.36	$36.53	$36.53	23,153
2020-12-31	$36.39	$36.39	$35.74	$35.74	$35.74	14,304
2020-12-30	$36.07	$36.12	$35.94	$36.10	$36.10	4,051
2020-12-29	$36.28	$36.50	$36.28	$36.41	$36.41	4,444
2020-12-28	$35.89	$35.89	$35.72	$35.79	$35.79	10,676
2020-12-24	$35.70	$35.79	$35.66	$35.75	$35.75	3,560
2020-12-23	$35.58	$35.70	$35.58	$35.68	$35.68	4,541
2020-12-22	$35.56	$35.56	$35.30	$35.47	$35.47	4,983
2020-12-21	$35.02	$35.94	$35.02	$35.85	$35.85	10,026
2020-12-18	$35.97	$36.28	$35.92	$36.28	$36.28	16,863
2020-12-17	$35.39	$35.68	$35.29	$35.58	$35.58	6,034
2020-12-16	$34.34	$34.70	$34.34	$34.50	$34.50	5,262
2020-12-15	$34.05	$34.81	$33.96	$34.70	$34.70	8,685
2020-12-14	$33.43	$33.53	$33.30	$33.30	$33.30	6,596
2020-12-11	$33.65	$33.65	$33.39	$33.57	$33.57	9,255
2020-12-10	$34.31	$34.44	$34.16	$34.38	$34.38	6,264
2020-12-09	$34.49	$34.52	$34.34	$34.42	$34.42	23,425
2020-12-08	$34.53	$34.70	$34.53	$34.68	$34.68	15,769
2020-12-07	$34.72	$34.75	$34.58	$34.61	$34.61	25,895
2020-12-04	$35.10	$35.28	$35.08	$35.28	$35.28	6,931
2020-12-03	$34.32	$34.46	$34.21	$34.43	$34.43	3,637
2020-12-02	$34.58	$34.64	$34.42	$34.59	$34.59	6,278
2020-12-01	$35.25	$35.25	$34.79	$34.94	$34.94	64,074
2020-11-30	$34.67	$34.75	$34.33	$34.42	$34.42	20,859
2020-11-27	$34.53	$34.53	$34.37	$34.39	$34.39	3,053
2020-11-25	$34.60	$34.84	$34.60	$34.76	$34.25	5,881
2020-11-24	$34.56	$34.64	$34.38	$34.41	$33.91	13,190
2020-11-23	$34.25	$34.25	$33.90	$34.04	$33.54	7,825
2020-11-20	$34.32	$34.40	$34.29	$34.30	$33.80	2,916
2020-11-19	$33.86	$34.16	$33.79	$34.16	$33.66	60,896
2020-11-18	$33.92	$33.92	$33.63	$33.63	$33.14	9,131
2020-11-17	$33.99	$34.11	$33.88	$34.06	$33.56	4,040
2020-11-16	$34.51	$34.57	$34.29	$34.57	$34.07	4,350
2020-11-13	$34.22	$34.35	$34.21	$34.35	$33.85	3,948
2020-11-12	$34.64	$34.64	$33.93	$33.93	$33.44	3,643
2020-11-11	$34.14	$34.36	$34.14	$34.24	$33.74	3,808
2020-11-10	$33.66	$33.68	$33.50	$33.64	$33.15	5,179
2020-11-09	$34.81	$34.81	$33.85	$33.96	$33.47	8,013
2020-11-06	$33.75	$33.75	$33.63	$33.75	$33.26	3,764
2020-11-05	$34.10	$34.10	$33.76	$33.98	$33.49	9,797
2020-11-04	$35.59	$35.82	$35.28	$35.41	$34.89	9,280
2020-11-03	$35.28	$35.69	$35.11	$35.69	$35.17	10,604
2020-11-02	$34.23	$34.40	$34.13	$34.22	$33.72	8,142
2020-10-30	$33.44	$33.56	$33.12	$33.18	$32.70	5,665
2020-10-29	$32.90	$33.11	$32.60	$32.92	$32.44	6,373
2020-10-28	$33.43	$33.43	$33.12	$33.19	$32.71	4,309
2020-10-27	$35.09	$35.09	$34.53	$34.53	$34.03	6,448
2020-10-26	$35.01	$35.14	$34.84	$34.89	$34.38	4,269
2020-10-23	$35.85	$35.85	$35.39	$35.70	$35.18	27,816
2020-10-22	$36.35	$36.35	$35.84	$36.20	$35.68	25,503
2020-10-21	$36.26	$36.59	$35.97	$36.42	$35.89	82,312
2020-10-20	$36.27	$36.42	$36.16	$36.19	$35.66	6,559
2020-10-19	$35.89	$35.89	$35.45	$35.45	$34.93	6,442
2020-10-16	$36.26	$36.48	$36.19	$36.36	$35.83	3,683
2020-10-15	$34.89	$35.50	$34.89	$35.50	$34.98	4,265
2020-10-14	$35.93	$36.04	$35.86	$35.90	$35.37	5,856
2020-10-13	$35.91	$35.91	$35.65	$35.78	$35.26	3,510
2020-10-12	$37.09	$37.20	$37.09	$37.20	$36.66	1,341
2020-10-09	$36.19	$36.50	$36.19	$36.50	$35.97	2,350
2020-10-08	$35.61	$35.95	$35.32	$35.94	$35.42	7,191
2020-10-07	$35.28	$35.44	$35.16	$35.29	$34.78	5,294
2020-10-06	$35.57	$35.64	$34.98	$34.98	$34.47	9,371
2020-10-05	$35.12	$35.31	$35.11	$35.28	$34.77	7,811
2020-10-02	$34.68	$35.02	$34.68	$35.02	$34.51	8,334
2020-10-01	$35.42	$35.47	$35.22	$35.22	$34.71	6,025
2020-09-30	$35.51	$35.51	$34.96	$35.25	$34.74	16,529
2020-09-29	$35.08	$35.24	$35.07	$35.19	$34.67	3,810
2020-09-28	$35.29	$35.29	$35.10	$35.16	$34.64	3,535
2020-09-25	$34.20	$34.55	$34.20	$34.55	$34.05	6,027
2020-09-24	$34.12	$34.46	$34.08	$34.38	$33.87	3,760
2020-09-23	$35.00	$35.00	$34.28	$34.28	$33.78	11,059
2020-09-22	$34.74	$34.89	$34.60	$34.89	$34.38	4,402
2020-09-21	$34.27	$34.73	$34.27	$34.72	$34.21	8,823
2020-09-18	$36.00	$36.24	$35.85	$36.16	$35.63	8,034
2020-09-17	$36.10	$36.26	$36.10	$36.22	$35.70	8,891
2020-09-16	$36.57	$36.57	$36.24	$36.24	$35.71	4,629
2020-09-15	$36.87	$36.88	$36.74	$36.79	$36.25	3,612
2020-09-14	$37.17	$37.17	$36.81	$36.83	$36.29	2,495
2020-09-11	$37.15	$37.15	$36.91	$37.02	$36.48	5,525
2020-09-10	$37.70	$37.70	$36.90	$37.18	$36.64	4,855
2020-09-09	$37.46	$37.57	$37.44	$37.57	$37.02	4,510
2020-09-08	$36.05	$36.67	$36.01	$36.58	$36.05	4,326
2020-09-04	$36.61	$37.24	$36.52	$37.01	$36.47	4,651
2020-09-03	$35.89	$35.89	$35.15	$35.17	$34.66	4,902
2020-09-02	$35.47	$35.83	$35.34	$35.83	$35.30	6,620
2020-09-01	$35.69	$35.69	$35.31	$35.34	$34.83	5,077
2020-08-31	$36.49	$36.62	$36.49	$36.58	$36.04	2,955
2020-08-28	$35.32	$35.53	$35.26	$35.38	$34.87	4,774
2020-08-27	$36.30	$36.37	$35.91	$36.14	$35.61	11,779
2020-08-26	$36.72	$36.82	$36.67	$36.70	$36.17	28,322
2020-08-25	$36.18	$36.18	$35.86	$36.11	$35.58	13,670
2020-08-24	$36.25	$36.30	$35.94	$36.07	$35.54	5,765
2020-08-21	$35.45	$35.86	$35.45	$35.79	$35.27	10,394
2020-08-20	$35.65	$36.15	$35.60	$36.15	$35.62	10,343
2020-08-19	$36.34	$36.37	$36.12	$36.17	$35.64	14,271
2020-08-18	$36.70	$36.70	$36.47	$36.68	$36.15	6,704
2020-08-17	$36.49	$36.49	$36.32	$36.32	$35.79	5,811
2020-08-14	$35.94	$35.96	$35.61	$35.66	$35.14	16,376
2020-08-13	$36.79	$36.79	$36.34	$36.34	$35.81	4,972
2020-08-12	$35.67	$36.00	$35.60	$35.78	$35.26	4,701
2020-08-11	$36.75	$36.94	$36.34	$36.46	$35.93	14,463
2020-08-10	$36.08	$36.11	$35.93	$36.08	$35.55	11,921
2020-08-07	$36.21	$36.39	$36.00	$36.25	$35.72	12,557
2020-08-06	$36.26	$36.75	$36.26	$36.73	$36.20	4,646
2020-08-05	$36.29	$36.58	$36.29	$36.47	$35.93	5,106
2020-08-04	$36.16	$36.42	$36.06	$36.28	$35.75	5,365
2020-08-03	$36.99	$37.43	$36.99	$37.39	$36.85	4,832
2020-07-31	$36.54	$36.58	$35.72	$35.98	$35.46	29,980
2020-07-30	$38.02	$39.00	$37.46	$39.00	$38.43	22,176
2020-07-29	$38.68	$38.77	$38.54	$38.77	$38.20	3,194
2020-07-28	$38.74	$38.90	$38.74	$38.90	$38.33	2,354
2020-07-27	$38.76	$39.10	$38.76	$39.00	$38.43	2,605
2020-07-24	$38.14	$38.15	$37.93	$37.93	$37.38	6,382
2020-07-23	$38.68	$39.06	$38.62	$38.77	$38.20	8,540
2020-07-22	$37.20	$37.71	$37.10	$37.69	$37.14	7,996
2020-07-21	$36.20	$36.46	$36.17	$36.17	$35.64	4,168
2020-07-20	$35.77	$36.05	$35.77	$35.99	$35.47	3,932
2020-07-17	$35.59	$35.69	$35.59	$35.69	$35.17	17,469
2020-07-16	$35.31	$35.68	$35.31	$35.38	$34.86	13,888
2020-07-15	$36.00	$36.10	$35.77	$36.00	$35.48	3,973
2020-07-14	$35.08	$35.35	$35.01	$35.35	$34.84	3,393
2020-07-13	$34.78	$35.07	$34.55	$34.55	$34.05	8,523
2020-07-10	$34.52	$34.59	$34.42	$34.59	$34.09	4,294
2020-07-09	$34.25	$34.35	$34.15	$34.20	$33.70	3,275
2020-07-08	$34.80	$34.94	$34.48	$34.62	$34.12	9,352
2020-07-07	$33.39	$33.55	$33.21	$33.21	$32.73	3,953
2020-07-06	$33.18	$33.40	$33.11	$33.28	$32.80	4,420
2020-07-02	$32.25	$32.26	$32.11	$32.15	$31.68	4,025
2020-07-01	$32.25	$32.25	$31.87	$31.87	$31.41	6,555
2020-06-30	$31.51	$31.74	$31.39	$31.70	$31.24	4,405
2020-06-29	$32.29	$32.29	$32.01	$32.19	$31.72	6,627
2020-06-26	$31.94	$32.05	$31.81	$31.81	$31.35	3,292
2020-06-25	$31.86	$32.45	$31.86	$32.45	$31.98	6,365
2020-06-24	$32.47	$32.47	$31.79	$31.80	$31.34	3,695
2020-06-23	$33.68	$33.68	$32.94	$32.95	$32.47	8,309
2020-06-22	$32.47	$32.85	$32.46	$32.72	$32.24	11,341
2020-06-19	$32.52	$32.63	$32.03	$32.09	$31.62	8,973
2020-06-18	$32.63	$32.63	$32.14	$32.27	$31.80	17,304
2020-06-17	$32.17	$32.28	$31.68	$32.28	$31.81	9,611
2020-06-16	$32.37	$32.37	$31.59	$31.59	$31.13	5,214
2020-06-15	$30.68	$31.64	$30.68	$31.45	$30.99	6,138
2020-06-12	$31.08	$31.08	$30.22	$30.44	$30.00	5,348
2020-06-11	$31.52	$31.52	$30.15	$30.15	$29.71	9,565
2020-06-10	$33.01	$33.06	$32.53	$32.72	$32.24	30,111
2020-06-09	$33.23	$33.30	$32.74	$33.10	$32.62	13,347
2020-06-08	$33.82	$34.00	$33.50	$34.00	$33.51	105,470
2020-06-05	$33.95	$33.95	$33.52	$33.94	$33.45	47,298
2020-06-04	$32.11	$32.96	$32.11	$32.73	$32.25	24,689
2020-06-03	$31.98	$32.65	$31.88	$32.57	$32.10	8,423
2020-06-02	$31.30	$31.79	$31.30	$31.47	$31.01	26,615
2020-06-01	$30.11	$30.99	$30.11	$30.76	$30.31	13,699
2020-05-29	$30.04	$30.14	$29.80	$30.14	$29.70	125,200
2020-05-28	$29.62	$30.26	$29.62	$29.91	$29.47	6,777
2020-05-27	$28.84	$29.48	$28.81	$29.48	$29.05	11,570
2020-05-26	$27.84	$28.10	$27.70	$27.91	$27.50	43,228
2020-05-22	$27.21	$27.49	$27.10	$27.45	$27.05	47,241
2020-05-21	$27.82	$28.32	$27.64	$27.68	$27.28	30,607
2020-05-20	$28.10	$28.41	$28.10	$28.32	$27.91	29,225
2020-05-19	$27.19	$28.05	$27.19	$27.99	$27.58	37,411
2020-05-18	$26.52	$27.17	$26.35	$27.15	$26.75	37,153
2020-05-15	$25.69	$25.85	$25.31	$25.43	$25.06	26,400
2020-05-14	$22.54	$23.34	$22.54	$23.17	$22.83	32,467
2020-05-13	$23.69	$23.71	$23.39	$23.50	$23.16	11,978
2020-05-12	$23.88	$23.92	$23.37	$23.37	$23.03	35,604
2020-05-11	$24.12	$24.12	$23.55	$24.03	$23.68	26,798
2020-05-08	$24.08	$24.27	$24.00	$24.10	$23.75	17,862
2020-05-07	$23.73	$23.94	$23.37	$23.74	$23.39	48,318
2020-05-06	$23.14	$23.21	$22.69	$22.69	$22.36	7,431
2020-05-05	$23.89	$23.89	$23.32	$23.32	$22.98	13,336
2020-05-04	$21.73	$22.10	$21.51	$22.10	$21.78	37,043
2020-05-01	$22.06	$23.40	$21.61	$23.35	$22.69	10,609
2020-04-30	$22.42	$23.09	$22.42	$22.95	$22.30	63,007
2020-04-29	$22.89	$23.56	$22.89	$23.53	$22.86	11,004
2020-04-28	$22.56	$22.56	$21.98	$21.98	$21.35	29,953
2020-04-27	$22.67	$22.72	$22.47	$22.64	$22.00	25,138
2020-04-24	$22.37	$22.59	$22.20	$22.54	$21.90	19,471
2020-04-23	$22.45	$22.97	$22.36	$22.49	$21.85	31,401
2020-04-22	$22.19	$22.41	$21.99	$22.37	$21.73	14,449
2020-04-21	$21.95	$22.23	$21.87	$22.09	$21.46	40,203
2020-04-20	$22.57	$22.93	$22.57	$22.57	$21.93	29,190
2020-04-17	$22.98	$23.31	$22.96	$23.31	$22.65	11,072
2020-04-16	$21.96	$21.98	$21.52	$21.78	$21.16	31,909
2020-04-15	$22.30	$22.45	$22.21	$22.39	$21.75	25,857
2020-04-14	$22.87	$23.71	$22.87	$23.55	$22.88	73,973
2020-04-13	$24.18	$24.18	$22.89	$23.28	$22.62	38,365
2020-04-09	$23.74	$23.87	$23.47	$23.67	$23.00	34,045
2020-04-08	$22.68	$22.85	$22.49	$22.84	$22.19	24,021
2020-04-07	$23.44	$23.61	$22.93	$22.94	$22.29	63,420
2020-04-06	$21.70	$22.22	$21.69	$22.22	$21.59	82,863
2020-04-03	$20.95	$21.26	$20.70	$20.99	$20.39	23,101
2020-04-02	$20.10	$20.62	$20.10	$20.49	$19.91	60,407
2020-04-01	$20.04	$20.26	$19.75	$19.83	$19.27	20,935
2020-03-31	$20.37	$20.76	$20.06	$20.26	$19.68	43,671
2020-03-30	$19.88	$20.34	$19.69	$20.34	$19.76	92,038
2020-03-27	$19.83	$20.60	$19.75	$20.04	$19.47	20,892
2020-03-26	$19.75	$20.97	$19.67	$20.70	$20.11	25,014
2020-03-25	$19.40	$20.27	$19.28	$19.61	$19.05	72,575
2020-03-24	$19.05	$20.29	$18.74	$19.55	$18.99	90,326
2020-03-23	$17.94	$18.27	$17.30	$17.37	$16.88	64,693
2020-03-20	$17.47	$18.50	$17.46	$17.73	$17.23	48,497
2020-03-19	$15.37	$16.45	$15.29	$16.25	$15.79	38,950
2020-03-18	$16.70	$16.71	$15.22	$15.69	$15.24	50,453
2020-03-17	$19.37	$19.72	$18.01	$19.07	$18.53	81,454
2020-03-16	$19.31	$21.11	$19.13	$19.62	$19.06	51,907
2020-03-13	$21.21	$21.47	$20.11	$21.47	$20.86	39,561
2020-03-12	$20.27	$20.37	$19.46	$19.66	$19.10	80,038
2020-03-11	$23.45	$23.45	$22.68	$22.80	$22.15	27,347
2020-03-10	$24.13	$24.13	$23.30	$23.96	$23.28	30,867
2020-03-09	$24.00	$24.33	$23.51	$24.05	$23.37	18,560
2020-03-06	$25.85	$26.31	$25.69	$26.14	$25.40	12,653
2020-03-05	$25.82	$25.92	$25.39	$25.62	$24.89	15,944
2020-03-04	$26.44	$26.78	$26.30	$26.78	$26.02	28,715
2020-03-03	$26.68	$26.91	$25.82	$26.19	$25.44	36,446
2020-03-02	$26.61	$27.15	$26.28	$27.13	$26.36	19,198
2020-02-28	$26.16	$26.66	$25.96	$26.66	$25.90	16,871
2020-02-27	$26.98	$27.41	$26.63	$26.63	$25.87	13,452
2020-02-26	$28.09	$28.23	$27.69	$27.77	$26.98	7,265
2020-02-25	$28.60	$28.60	$27.90	$27.91	$27.12	6,451
2020-02-24	$28.57	$28.86	$28.57	$28.82	$28.00	4,664
2020-02-21	$30.09	$30.13	$30.00	$30.07	$29.21	5,097
2020-02-20	$30.23	$30.31	$30.17	$30.25	$29.39	8,564
2020-02-19	$29.75	$30.00	$29.54	$30.00	$29.15	104,311
2020-02-18	$29.57	$29.63	$29.54	$29.58	$28.74	4,590
2020-02-14	$30.27	$30.31	$30.04	$30.05	$29.20	4,268
2020-02-13	$30.62	$30.62	$30.52	$30.53	$29.66	4,376
2020-02-12	$31.22	$31.32	$31.15	$31.20	$30.31	9,734
2020-02-11	$30.48	$30.73	$30.48	$30.72	$29.85	4,786
2020-02-10	$30.32	$30.32	$30.20	$30.32	$29.46	6,482
2020-02-07	$30.01	$30.02	$29.76	$29.79	$28.94	3,320
2020-02-06	$30.66	$30.71	$30.51	$30.57	$29.70	10,149
2020-02-05	$30.66	$30.81	$30.64	$30.79	$29.91	13,839
2020-02-04	$30.28	$30.31	$30.25	$30.30	$29.44	4,226
2020-02-03	$29.94	$29.96	$29.80	$29.81	$28.96	8,633
2020-01-31	$30.18	$30.19	$29.86	$29.94	$29.09	6,679
2020-01-30	$30.58	$30.91	$30.57	$30.91	$30.03	5,976
2020-01-29	$31.17	$31.27	$31.10	$31.10	$30.22	10,400
2020-01-28	$30.66	$31.11	$30.66	$31.11	$30.23	25,508
2020-01-27	$30.29	$31.06	$30.20	$31.01	$30.13	18,811
2020-01-24	$31.48	$31.49	$31.16	$31.18	$30.29	9,428
2020-01-23	$30.94	$31.21	$30.89	$31.19	$30.30	3,707
2020-01-22	$31.38	$31.42	$31.22	$31.28	$30.39	4,772
2020-01-21	$31.83	$31.85	$31.61	$31.66	$30.76	8,638
2020-01-17	$32.14	$32.19	$32.14	$32.14	$31.23	4,812
2020-01-16	$32.07	$32.19	$32.06	$32.15	$31.24	5,369
2020-01-15	$31.98	$32.16	$31.92	$32.07	$31.16	9,329
2020-01-14	$32.37	$32.54	$32.36	$32.50	$31.58	10,174
2020-01-13	$32.30	$32.30	$32.20	$32.28	$31.36	5,464
2020-01-10	$32.35	$32.35	$32.11	$32.11	$31.20	18,725
2020-01-09	$32.34	$32.42	$32.27	$32.38	$31.46	8,026
2020-01-08	$32.24	$32.48	$32.24	$32.40	$31.48	3,449
2020-01-07	$32.50	$32.63	$32.45	$32.51	$31.59	4,998
2020-01-06	$32.74	$33.06	$32.73	$33.06	$32.12	5,472
2020-01-03	$33.17	$33.19	$33.17	$33.18	$32.24	3,227
2020-01-02	$33.72	$33.73	$33.64	$33.73	$32.77	4,061
2019-12-31	$32.96	$32.96	$32.65	$32.86	$31.93	4,083
2019-12-30	$33.00	$33.00	$32.55	$32.55	$31.62	5,971
2019-12-27	$33.47	$33.49	$33.33	$33.33	$32.38	5,328
2019-12-26	$33.21	$33.57	$33.11	$33.11	$32.17	12,902
2019-12-24	$33.33	$33.34	$33.19	$33.21	$32.27	4,616
2019-12-23	$33.38	$33.47	$33.33	$33.37	$32.42	6,401
2019-12-20	$32.47	$32.66	$32.46	$32.61	$31.69	5,851
2019-12-19	$32.50	$32.66	$32.43	$32.61	$31.68	4,456
2019-12-18	$32.39	$32.39	$32.26	$32.31	$31.39	7,157
2019-12-17	$32.68	$32.79	$32.63	$32.75	$31.82	5,240
2019-12-16	$33.38	$33.38	$33.20	$33.25	$32.30	9,087
2019-12-13	$33.04	$33.04	$32.74	$32.80	$31.87	5,197
2019-12-12	$32.80	$32.93	$32.64	$32.91	$31.97	9,772
2019-12-11	$32.01	$32.10	$31.91	$32.10	$31.19	7,451
2019-12-10	$31.99	$32.13	$31.97	$32.04	$31.13	8,904
2019-12-09	$32.25	$32.31	$32.12	$32.12	$31.21	8,856
2019-12-06	$32.42	$32.59	$32.42	$32.48	$31.56	4,620
2019-12-05	$32.17	$32.31	$32.12	$32.31	$31.39	6,582
2019-12-04	$32.28	$32.50	$32.28	$32.38	$31.46	5,804
2019-12-03	$31.88	$31.98	$31.73	$31.98	$31.07	4,003
2019-12-02	$32.51	$32.51	$32.21	$32.28	$31.36	3,858
2019-11-29	$32.08	$32.17	$32.08	$32.13	$31.22	3,603
2019-11-27	$32.63	$32.64	$32.51	$32.56	$31.63	4,506
2019-11-26	$32.38	$32.67	$32.35	$32.61	$31.68	7,912
2019-11-25	$32.08	$32.42	$32.02	$32.41	$31.49	9,904
2019-11-22	$31.51	$31.60	$31.41	$31.48	$30.58	2,888
2019-11-21	$32.00	$32.30	$32.00	$32.14	$31.23	5,118
2019-11-20	$31.99	$32.33	$31.99	$32.19	$31.27	3,570
2019-11-19	$31.86	$31.98	$31.83	$31.88	$30.97	5,986
2019-11-18	$31.89	$31.99	$31.89	$31.92	$31.01	4,097
2019-11-15	$32.12	$32.29	$32.07	$32.23	$31.31	15,958
2019-11-14	$31.89	$32.07	$31.80	$31.96	$31.05	14,597
2019-11-13	$31.99	$32.08	$31.87	$32.06	$31.15	7,616
2019-11-12	$31.69	$31.69	$31.64	$31.64	$30.74	2,019
2019-11-11	$31.77	$31.81	$31.77	$31.77	$30.87	2,640
2019-11-08	$31.62	$31.69	$31.52	$31.69	$30.79	7,052
2019-11-07	$31.87	$32.02	$31.87	$31.90	$30.99	3,234
2019-11-06	$31.67	$31.74	$31.60	$31.69	$30.79	5,590
2019-11-05	$31.77	$31.91	$31.76	$31.91	$31.00	10,318
2019-11-04	$31.74	$31.84	$31.73	$31.77	$30.87	9,669
2019-11-01	$30.96	$31.44	$30.92	$31.40	$30.51	10,873
2019-10-31	$30.98	$30.98	$30.45	$30.58	$29.71	7,886
2019-10-30	$31.43	$31.88	$31.43	$31.84	$30.93	12,575
2019-10-29	$32.08	$32.08	$31.70	$31.74	$30.84	5,864
2019-10-28	$31.62	$31.66	$31.48	$31.59	$30.69	25,415
2019-10-25	$30.39	$30.71	$30.39	$30.67	$29.80	41,689
2019-10-24	$29.94	$30.14	$29.91	$29.99	$29.14	4,284
2019-10-23	$29.88	$30.05	$29.86	$30.05	$29.20	4,378
2019-10-22	$29.79	$29.89	$29.65	$29.70	$28.86	3,382
2019-10-21	$30.33	$30.36	$30.29	$30.29	$29.43	6,760
2019-10-18	$29.66	$29.69	$29.57	$29.69	$28.85	6,551
2019-10-17	$30.34	$30.34	$30.01	$30.14	$29.28	5,864
2019-10-16	$29.20	$29.35	$29.13	$29.21	$28.38	2,923
2019-10-15	$28.98	$28.98	$28.79	$28.92	$28.10	3,390
2019-10-14	$28.26	$28.39	$28.22	$28.28	$27.48	2,413
2019-10-11	$27.79	$28.10	$27.79	$27.97	$27.17	5,031
2019-10-10	$27.57	$27.57	$27.21	$27.29	$26.51	4,118
2019-10-09	$27.56	$27.56	$27.38	$27.48	$26.70	5,918
2019-10-08	$27.01	$27.20	$26.95	$27.08	$26.31	7,387
2019-10-07	$26.69	$27.10	$26.69	$27.05	$26.28	4,395
2019-10-04	$26.43	$26.83	$26.38	$26.74	$25.98	15,403
2019-10-03	$26.23	$26.53	$26.15	$26.44	$25.69	7,380
2019-10-02	$26.38	$26.59	$26.27	$26.46	$25.71	4,881
2019-10-01	$27.80	$27.80	$27.18	$27.26	$26.48	13,121
2019-09-30	$27.32	$27.32	$26.98	$27.06	$26.29	16,050
2019-09-27	$27.59	$27.60	$27.45	$27.50	$26.72	3,069
2019-09-26	$28.43	$28.54	$28.35	$28.49	$27.68	17,586
2019-09-25	$28.24	$28.64	$28.20	$28.64	$27.83	6,965
2019-09-24	$28.89	$28.89	$28.63	$28.75	$27.93	6,559
2019-09-23	$28.86	$29.12	$28.86	$29.12	$28.29	4,126
2019-09-20	$28.85	$29.12	$28.85	$28.96	$28.14	7,660
2019-09-19	$29.41	$29.52	$29.36	$29.39	$28.55	5,313
2019-09-18	$29.49	$29.49	$29.14	$29.36	$28.52	5,018
2019-09-17	$29.50	$29.66	$29.49	$29.66	$28.82	4,786
2019-09-16	$29.66	$29.66	$29.47	$29.51	$28.67	5,716
2019-09-13	$29.84	$29.90	$29.82	$29.84	$28.99	4,197
2019-09-12	$29.88	$30.27	$29.88	$30.18	$29.32	7,572
2019-09-11	$30.10	$30.10	$29.75	$29.94	$29.09	8,597
2019-09-10	$29.16	$29.28	$29.05	$29.05	$28.22	5,145
2019-09-09	$27.84	$28.10	$27.80	$28.00	$27.20	5,702
2019-09-06	$27.68	$27.72	$27.54	$27.59	$26.81	14,649
2019-09-05	$27.58	$27.63	$27.40	$27.44	$26.66	39,212
2019-09-04	$26.53	$26.60	$26.41	$26.50	$25.75	47,314
2019-09-03	$26.12	$26.28	$26.07	$26.28	$25.53	16,968
2019-08-30	$27.13	$27.23	$26.87	$27.09	$26.32	7,796
2019-08-29	$26.55	$26.92	$26.55	$26.86	$26.10	12,833
2019-08-28	$26.40	$26.65	$26.20	$26.53	$25.78	6,796
2019-08-27	$26.55	$26.75	$26.51	$26.55	$25.79	70,329
2019-08-26	$26.55	$26.61	$26.45	$26.61	$25.85	18,952
2019-08-23	$26.73	$27.04	$26.49	$26.49	$25.74	33,165
2019-08-22	$26.71	$26.77	$26.51	$26.69	$25.93	46,204
2019-08-21	$26.90	$26.90	$26.68	$26.72	$25.96	8,453
2019-08-20	$25.77	$25.90	$25.53	$25.84	$25.10	67,692
2019-08-19	$26.22	$26.22	$25.99	$25.99	$25.25	17,395
2019-08-16	$25.15	$25.56	$25.15	$25.56	$24.83	30,068
2019-08-15	$24.48	$24.65	$24.29	$24.52	$23.82	61,551
2019-08-14	$25.32	$25.36	$25.03	$25.03	$24.32	19,021
2019-08-13	$25.34	$26.23	$25.34	$26.10	$25.36	18,363
2019-08-12	$25.53	$25.70	$25.46	$25.57	$24.84	32,323
2019-08-09	$25.63	$25.87	$25.46	$25.87	$25.13	14,715
2019-08-08	$26.00	$26.41	$25.96	$26.16	$25.42	7,745
2019-08-07	$26.17	$26.49	$26.04	$26.48	$25.73	15,234
2019-08-06	$26.15	$26.15	$25.52	$25.68	$24.95	40,047
2019-08-05	$24.57	$24.58	$23.82	$23.97	$23.29	186,166
2019-08-02	$25.11	$25.11	$24.72	$24.89	$24.18	25,330
2019-08-01	$24.77	$25.04	$24.53	$24.61	$23.91	38,380
2019-07-31	$25.15	$25.21	$24.69	$24.86	$24.15	15,121
2019-07-30	$24.55	$24.67	$24.55	$24.63	$23.93	20,885
2019-07-29	$24.41	$24.58	$24.41	$24.58	$23.88	13,682
2019-07-26	$24.41	$24.51	$24.41	$24.49	$23.79	7,741
2019-07-25	$24.24	$24.52	$24.20	$24.34	$23.65	14,720
2019-07-24	$24.45	$24.58	$24.42	$24.56	$23.86	14,404
2019-07-23	$24.14	$24.30	$24.14	$24.28	$23.59	60,664
2019-07-22	$23.84	$23.89	$23.72	$23.73	$23.05	53,926
2019-07-19	$24.05	$24.09	$23.83	$23.83	$23.15	17,557
2019-07-18	$23.80	$24.00	$23.69	$23.88	$23.20	54,975
2019-07-17	$24.37	$24.40	$24.22	$24.26	$23.57	13,463
2019-07-16	$24.86	$24.86	$24.49	$24.69	$23.99	55,896
2019-07-15	$25.08	$25.08	$24.91	$24.97	$24.26	50,818
2019-07-12	$24.99	$25.04	$24.96	$25.01	$24.30	10,581
2019-07-11	$24.96	$25.01	$24.89	$24.93	$24.22	25,749
2019-07-10	$25.79	$25.79	$25.60	$25.64	$24.91	8,555
2019-07-09	$25.72	$25.78	$25.64	$25.76	$25.03	7,784
2019-07-08	$26.32	$26.38	$26.16	$26.23	$25.48	6,169
2019-07-05	$26.73	$26.73	$26.53	$26.57	$25.81	6,119
2019-07-03	$27.00	$27.03	$26.94	$26.94	$26.17	3,763
2019-07-02	$27.33	$27.43	$27.12	$27.23	$26.46	10,067
2019-07-01	$28.41	$28.43	$28.17	$28.21	$27.41	6,084
2019-06-28	$28.17	$28.45	$28.17	$28.35	$27.54	3,724
2019-06-27	$27.96	$28.16	$27.96	$28.11	$27.31	4,857
2019-06-26	$28.30	$28.36	$28.19	$28.23	$27.43	5,758
2019-06-25	$28.76	$28.79	$28.50	$28.51	$27.70	7,426
2019-06-24	$28.73	$28.76	$28.66	$28.66	$27.84	3,926
2019-06-21	$28.62	$28.65	$28.54	$28.60	$27.79	5,982
2019-06-20	$28.76	$28.77	$28.57	$28.67	$27.85	12,804
2019-06-19	$28.36	$28.41	$28.22	$28.31	$27.50	12,640
2019-06-18	$28.28	$28.47	$28.03	$28.34	$27.53	72,145
2019-06-17	$27.65	$27.84	$27.65	$27.74	$26.95	188,620
2019-06-14	$28.06	$28.21	$27.91	$28.10	$27.30	161,985
2019-06-13	$29.22	$29.22	$28.91	$28.94	$28.12	159,175
2019-06-12	$29.58	$29.58	$29.25	$29.26	$28.43	72,998
2019-06-11	$29.78	$29.81	$29.48	$29.61	$28.77	118,158
2019-06-10	$28.47	$28.62	$28.47	$28.51	$27.70	10,039
2019-06-07	$28.51	$28.66	$28.42	$28.53	$27.72	11,567
2019-06-06	$27.93	$28.27	$27.93	$28.19	$27.39	5,783
2019-06-05	$28.77	$28.77	$28.49	$28.60	$27.79	16,538
2019-06-04	$28.18	$28.67	$28.18	$28.64	$27.83	18,355
2019-06-03	$26.98	$27.29	$26.95	$27.27	$26.49	14,295
2019-05-31	$26.99	$27.44	$26.99	$27.39	$26.61	17,535
2019-05-30	$27.26	$27.40	$27.16	$27.35	$26.57	16,099
2019-05-29	$27.28	$27.59	$27.28	$27.41	$26.63	24,465
2019-05-28	$27.78	$27.78	$27.50	$27.52	$26.74	12,280
2019-05-24	$27.51	$27.66	$27.51	$27.61	$26.82	9,826
2019-05-23	$27.63	$27.64	$27.42	$27.55	$26.77	7,917
2019-05-22	$27.77	$27.77	$27.47	$27.56	$26.78	3,569
2019-05-21	$27.41	$27.69	$27.41	$27.69	$26.90	6,135
2019-05-20	$27.57	$27.57	$27.12	$27.21	$26.44	6,802
2019-05-17	$27.67	$27.82	$27.55	$27.64	$26.85	7,195
2019-05-16	$27.39	$28.05	$27.39	$27.90	$27.11	10,586
2019-05-15	$26.39	$27.08	$26.39	$27.08	$26.31	10,461
2019-05-14	$27.15	$27.58	$27.15	$27.47	$26.69	7,429
2019-05-13	$27.84	$27.84	$27.44	$27.60	$26.81	5,372
2019-05-10	$28.21	$28.69	$28.07	$28.55	$27.74	13,802
2019-05-09	$25.66	$26.14	$25.63	$25.92	$25.18	6,764
2019-05-08	$26.48	$26.91	$26.48	$26.69	$25.93	12,567
2019-05-07	$26.25	$26.31	$25.82	$25.99	$25.25	5,582
2019-05-06	$27.03	$27.45	$27.03	$27.38	$26.60	4,695
2019-05-03	$27.15	$27.45	$27.15	$27.41	$26.63	3,815
2019-05-02	$27.31	$27.31	$26.91	$26.92	$26.15	6,305
2019-05-01	$27.98	$28.35	$27.75	$27.75	$26.96	5,802
2019-04-30	$28.04	$28.23	$27.95	$28.23	$27.43	9,531
2019-04-29	$27.46	$27.58	$27.46	$27.54	$26.76	5,076
2019-04-26	$28.52	$28.60	$28.36	$28.36	$26.88	3,597
2019-04-25	$28.44	$28.59	$28.24	$28.58	$27.09	12,762
2019-04-24	$28.70	$28.74	$28.40	$28.61	$27.11	6,002
2019-04-23	$28.63	$29.01	$28.62	$29.01	$27.49	12,131
2019-04-22	$29.07	$29.26	$29.00	$29.00	$27.48	4,611
2019-04-18	$29.22	$29.31	$29.05	$29.18	$27.65	27,229
2019-04-17	$29.00	$29.07	$29.00	$29.07	$27.55	4,367
2019-04-16	$28.60	$28.60	$28.44	$28.47	$26.98	9,577
2019-04-15	$28.99	$29.08	$28.66	$28.82	$27.31	10,008
2019-04-12	$28.86	$28.99	$28.66	$28.94	$27.43	53,983
2019-04-11	$28.32	$28.55	$28.25	$28.35	$26.87	29,057
2019-04-10	$27.49	$27.84	$27.49	$27.73	$26.28	11,346
2019-04-09	$26.84	$26.91	$26.74	$26.74	$25.34	34,035
2019-04-08	$27.01	$27.31	$27.01	$27.11	$25.69	16,583
2019-04-05	$27.00	$27.29	$26.97	$27.05	$25.64	10,089
2019-04-04	$27.49	$27.49	$27.27	$27.27	$25.84	37,950
2019-04-03	$27.69	$27.78	$27.54	$27.65	$26.20	12,402
2019-04-02	$26.97	$27.34	$26.94	$27.30	$25.87	20,537
2019-04-01	$26.69	$26.98	$26.64	$26.87	$25.46	48,517
2019-03-29	$26.35	$26.52	$26.19	$26.31	$24.93	106,243
2019-03-28	$25.75	$25.80	$25.38	$25.58	$24.24	67,563
2019-03-27	$25.86	$25.86	$25.52	$25.63	$24.29	74,580
2019-03-26	$25.43	$25.58	$25.34	$25.40	$24.07	37,594
2019-03-25	$25.55	$25.64	$25.43	$25.54	$24.20	48,380
2019-03-22	$25.49	$25.49	$25.22	$25.35	$24.02	31,209
2019-03-21	$26.20	$26.23	$26.04	$26.21	$24.84	8,775
2019-03-20	$26.73	$26.85	$26.51	$26.75	$25.35	8,786
2019-03-19	$27.30	$27.30	$27.02	$27.10	$25.68	19,099
2019-03-18	$27.36	$27.36	$27.05	$27.09	$25.67	29,210
2019-03-15	$27.24	$27.52	$27.24	$27.44	$26.01	9,337
2019-03-14	$26.57	$26.88	$26.22	$26.79	$25.39	14,700
2019-03-13	$24.07	$24.27	$24.00	$24.18	$22.92	7,564
2019-03-12	$24.18	$24.27	$24.13	$24.20	$22.93	31,966
2019-03-11	$23.67	$23.90	$23.67	$23.88	$22.63	38,276
2019-03-08	$23.12	$23.43	$23.12	$23.32	$22.10	87,161
2019-03-07	$23.76	$23.82	$23.55	$23.59	$22.36	111,709
2019-03-06	$24.52	$24.61	$24.45	$24.48	$23.20	9,650
2019-03-05	$24.45	$24.84	$24.41	$24.80	$23.50	214,261
2019-03-04	$24.71	$24.71	$24.50	$24.56	$23.28	32,141
2019-03-01	$24.69	$24.69	$24.55	$24.66	$23.37	11,561
2019-02-28	$23.59	$23.96	$23.59	$23.91	$22.66	37,907
2019-02-27	$24.00	$24.06	$23.95	$23.99	$22.74	12,461
2019-02-26	$24.00	$24.20	$24.00	$24.12	$22.86	27,563
2019-02-25	$24.03	$24.06	$23.88	$23.88	$22.63	40,622
2019-02-22	$23.67	$23.75	$23.45	$23.54	$22.30	48,313
2019-02-21	$23.85	$23.85	$23.71	$23.78	$22.54	11,065
2019-02-20	$23.62	$23.78	$23.54	$23.68	$22.44	46,827
2019-02-19	$23.60	$23.64	$23.56	$23.63	$22.39	114,773
2019-02-15	$23.07	$23.25	$23.01	$23.20	$21.99	18,080
2019-02-14	$22.70	$22.90	$22.70	$22.85	$21.66	45,211
2019-02-13	$22.86	$22.98	$22.80	$22.89	$21.69	12,195
2019-02-12	$22.86	$23.03	$22.80	$22.98	$21.78	109,029
2019-02-11	$22.39	$22.51	$22.23	$22.31	$21.14	16,037
2019-02-08	$21.98	$22.18	$21.89	$22.17	$21.01	15,964
2019-02-07	$22.82	$23.20	$22.24	$22.43	$21.26	10,545
2019-02-06	$27.95	$27.96	$26.09	$26.10	$24.74	16,186
2019-02-05	$27.49	$27.72	$27.48	$27.67	$26.22	7,118
2019-02-04	$27.49	$27.70	$27.47	$27.70	$26.25	11,285
2019-02-01	$27.85	$27.86	$27.66	$27.69	$26.24	13,877
2019-01-31	$27.61	$27.72	$27.51	$27.66	$26.21	18,826
2019-01-30	$27.83	$28.28	$27.83	$28.17	$26.70	5,270
2019-01-29	$27.86	$28.03	$27.86	$28.03	$26.56	3,785
2019-01-28	$27.91	$28.30	$27.91	$28.30	$26.82	49,647
2019-01-25	$28.23	$28.36	$28.23	$28.29	$26.81	7,796
2019-01-24	$27.53	$27.85	$27.52	$27.71	$26.26	35,439
2019-01-23	$27.83	$27.87	$27.43	$27.50	$26.06	17,850
2019-01-22	$27.23	$27.51	$27.23	$27.36	$25.92	82,140
2019-01-18	$27.89	$27.89	$27.53	$27.79	$26.34	28,302
2019-01-17	$27.18	$27.83	$27.18	$27.74	$26.29	51,560
2019-01-16	$25.98	$26.37	$25.95	$26.33	$24.95	28,730
2019-01-15	$26.38	$26.57	$26.07	$26.49	$25.10	27,220
2019-01-14	$27.24	$27.49	$27.09	$27.28	$25.85	108,058
2019-01-11	$27.53	$27.59	$27.41	$27.46	$26.02	72,484
2019-01-10	$27.49	$27.97	$27.49	$27.92	$26.46	28,729
2019-01-09	$27.70	$27.93	$27.59	$27.93	$26.47	7,581
2019-01-08	$27.05	$27.14	$26.77	$27.08	$25.66	44,461
2019-01-07	$26.18	$26.59	$26.16	$26.55	$25.16	89,906
2019-01-04	$25.54	$26.35	$25.54	$26.30	$24.92	26,185
2019-01-03	$25.32	$25.32	$25.00	$25.05	$23.74	46,302
2019-01-02	$25.66	$25.70	$25.52	$25.62	$24.28	45,352
2018-12-31	$25.81	$26.08	$25.67	$26.08	$24.72	125,744
2018-12-28	$25.82	$25.95	$25.60	$25.86	$24.51	47,098
2018-12-27	$25.39	$25.70	$25.14	$25.70	$24.36	87,658
2018-12-26	$24.92	$25.58	$24.65	$25.30	$23.98	38,393
2018-12-24	$25.06	$25.83	$24.74	$24.86	$23.56	25,947
2018-12-21	$25.65	$25.68	$25.12	$25.18	$23.86	64,980
2018-12-20	$24.86	$25.25	$24.57	$24.70	$23.41	91,742
2018-12-19	$25.02	$25.17	$24.52	$24.64	$23.35	30,282
2018-12-18	$24.79	$25.01	$24.58	$24.66	$23.37	76,379
2018-12-17	$24.11	$24.30	$23.86	$23.98	$22.73	107,908
2018-12-14	$23.85	$23.96	$23.55	$23.55	$22.32	51,932
2018-12-13	$25.87	$25.91	$25.43	$25.50	$24.17	98,349
2018-12-12	$25.63	$26.04	$25.59	$25.79	$24.44	44,274
2018-12-11	$25.83	$25.85	$25.29	$25.47	$24.14	112,645
2018-12-10	$25.33	$25.53	$25.04	$25.42	$24.09	80,880
2018-12-07	$25.61	$25.87	$25.05	$25.25	$23.93	43,395
2018-12-06	$25.66	$25.95	$25.43	$25.95	$24.59	89,413
2018-12-04	$27.14	$27.14	$25.87	$25.94	$24.58	70,333
2018-12-03	$27.97	$28.16	$27.77	$28.04	$26.57	87,592
2018-11-30	$26.15	$27.21	$26.15	$27.16	$25.74	38,580
2018-11-29	$26.99	$27.54	$26.91	$27.48	$26.04	57,892
2018-11-28	$26.00	$26.67	$25.89	$26.67	$25.28	27,943
2018-11-27	$27.22	$27.26	$26.85	$27.08	$25.66	85,678
2018-11-26	$27.03	$27.54	$26.75	$27.54	$26.10	82,040
2018-11-23	$26.48	$26.82	$26.27	$26.82	$25.42	59,680
2018-11-21	$30.20	$30.56	$29.98	$30.44	$28.85	16,214
2018-11-20	$29.62	$30.10	$29.34	$29.77	$28.21	72,438
2018-11-19	$29.77	$29.85	$29.47	$29.55	$28.00	49,140
2018-11-16	$29.77	$30.24	$29.74	$30.10	$28.53	22,802
2018-11-15	$29.41	$29.82	$29.19	$29.69	$28.14	44,745
2018-11-14	$29.95	$29.95	$29.46	$29.65	$28.10	15,943
2018-11-13	$29.89	$30.19	$29.63	$29.93	$28.36	45,094
2018-11-12	$29.55	$29.55	$29.18	$29.18	$27.65	48,233
2018-11-09	$30.17	$30.24	$29.79	$29.98	$28.41	9,612
2018-11-08	$31.19	$31.19	$30.48	$30.56	$28.96	18,754
2018-11-07	$30.92	$31.19	$30.68	$31.19	$29.56	19,229
2018-11-06	$30.49	$30.78	$30.49	$30.75	$29.14	34,483
2018-11-05	$29.76	$29.88	$29.61	$29.70	$28.15	51,638
2018-11-02	$31.36	$31.36	$30.59	$30.81	$29.20	19,943
2018-11-01	$30.34	$30.69	$30.11	$30.60	$29.00	45,624
2018-10-31	$30.48	$30.51	$30.26	$30.34	$28.75	24,663
2018-10-30	$28.65	$29.30	$28.61	$29.24	$27.71	33,713
2018-10-29	$30.69	$30.79	$29.82	$29.98	$28.41	76,619
2018-10-26	$29.65	$29.85	$29.31	$29.74	$28.18	19,174
2018-10-25	$29.30	$29.74	$29.30	$29.56	$28.01	55,874
2018-10-24	$29.23	$29.25	$28.28	$28.33	$26.85	16,780
2018-10-23	$29.06	$29.62	$29.06	$29.48	$27.94	51,829
2018-10-22	$30.23	$30.23	$29.99	$30.13	$28.55	37,626
2018-10-19	$29.69	$29.94	$29.69	$29.77	$28.21	17,690
2018-10-18	$30.08	$30.53	$29.93	$30.10	$28.53	63,709
2018-10-17	$31.05	$31.22	$30.94	$31.01	$29.39	24,746
2018-10-16	$30.73	$30.81	$30.58	$30.74	$29.13	49,974
2018-10-15	$29.06	$29.37	$29.06	$29.17	$27.64	48,580
2018-10-12	$29.28	$29.76	$29.08	$29.67	$28.12	22,186
2018-10-11	$30.93	$30.93	$29.98	$30.22	$28.64	56,410
2018-10-10	$31.50	$31.59	$30.91	$30.95	$29.33	19,184
2018-10-09	$31.92	$32.32	$31.92	$32.31	$30.62	30,386
2018-10-08	$32.28	$32.42	$32.13	$32.42	$30.72	15,356
2018-10-05	$33.47	$33.47	$33.16	$33.31	$31.57	47,136
2018-10-04	$33.98	$33.98	$33.73	$33.83	$32.06	12,074
2018-10-03	$34.20	$34.39	$34.08	$34.12	$32.34	26,002
2018-10-02	$34.20	$34.22	$34.02	$34.08	$32.30	22,821
2018-10-01	$35.64	$35.69	$35.50	$35.54	$33.68	31,233
2018-09-28	$35.80	$35.80	$35.53	$35.58	$33.72	6,514
2018-09-27	$36.32	$36.63	$36.30	$36.34	$34.44	5,362
2018-09-26	$35.80	$36.82	$35.80	$36.54	$34.63	12,390
2018-09-25	$36.17	$36.17	$35.45	$35.53	$33.67	7,800
2018-09-24	$38.20	$38.21	$38.08	$38.15	$36.16	33,068
2018-09-21	$38.67	$38.94	$38.67	$38.84	$36.81	4,105
2018-09-20	$38.78	$38.97	$38.66	$38.95	$36.91	6,340
2018-09-19	$37.25	$37.76	$37.25	$37.65	$35.68	12,111
2018-09-18	$36.44	$36.78	$36.44	$36.69	$34.77	10,549
2018-09-17	$36.47	$36.55	$36.24	$36.31	$34.41	7,855
2018-09-14	$36.41	$36.49	$36.17	$36.31	$34.41	11,205
2018-09-13	$36.29	$36.34	$35.97	$36.14	$34.25	14,677
2018-09-12	$36.36	$36.36	$36.11	$36.17	$34.28	12,196
2018-09-11	$36.78	$36.98	$36.68	$36.91	$34.98	13,533
2018-09-10	$37.42	$37.47	$37.18	$37.29	$35.34	11,445
2018-09-07	$36.47	$36.78	$36.47	$36.69	$34.77	7,799
2018-09-06	$36.92	$36.92	$36.59	$36.68	$34.76	19,049
2018-09-05	$37.09	$37.14	$36.91	$37.04	$35.10	8,671
2018-09-04	$36.98	$37.30	$36.98	$37.24	$35.29	4,827
2018-08-31	$37.96	$38.12	$37.82	$37.92	$35.94	10,578
2018-08-30	$38.71	$38.80	$38.41	$38.54	$36.52	10,539
2018-08-29	$39.22	$39.23	$39.04	$39.23	$37.18	4,589
2018-08-28	$39.16	$39.20	$38.98	$39.06	$37.02	7,684
2018-08-27	$38.90	$39.04	$38.87	$38.95	$36.91	6,859
2018-08-24	$38.63	$38.85	$38.63	$38.76	$36.73	10,561
2018-08-23	$38.52	$38.95	$38.31	$38.35	$36.34	7,366
2018-08-22	$38.29	$38.51	$38.26	$38.43	$36.42	3,855
2018-08-21	$37.82	$38.11	$37.72	$37.92	$35.94	16,680
2018-08-20	$37.21	$37.48	$37.17	$37.33	$35.38	8,849
2018-08-17	$36.54	$37.01	$36.54	$36.89	$34.96	11,311
2018-08-16	$36.22	$36.61	$36.22	$36.57	$34.66	51,597
2018-08-15	$35.72	$36.11	$35.59	$35.96	$34.08	26,700
2018-08-14	$36.45	$36.71	$36.36	$36.62	$34.71	26,747
2018-08-13	$37.22	$37.27	$36.83	$36.89	$34.96	20,531
2018-08-10	$37.93	$38.10	$37.69	$37.80	$35.82	30,050
2018-08-09	$39.06	$39.08	$38.88	$39.08	$37.04	33,633
2018-08-08	$38.83	$39.03	$38.74	$38.92	$36.88	5,898
2018-08-07	$39.20	$39.23	$38.53	$38.76	$36.73	15,395
2018-08-06	$38.56	$38.64	$38.49	$38.57	$36.55	8,447
2018-08-03	$38.47	$38.75	$38.35	$38.51	$36.50	6,607
2018-08-02	$38.30	$38.43	$38.23	$38.43	$36.42	34,272
2018-08-01	$38.76	$38.81	$38.62	$38.80	$36.77	9,094
2018-07-31	$38.99	$39.51	$38.87	$39.26	$37.21	16,011
2018-07-30	$39.77	$39.77	$38.72	$38.72	$36.70	21,887
2018-07-27	$36.78	$37.17	$36.78	$36.96	$35.03	8,387
2018-07-26	$36.92	$37.40	$36.92	$37.31	$35.36	7,750
2018-07-25	$36.83	$37.15	$36.64	$37.15	$35.21	10,925
2018-07-24	$37.04	$37.04	$36.64	$36.73	$34.81	7,817
2018-07-23	$36.45	$36.57	$36.27	$36.57	$34.66	22,737
2018-07-20	$36.80	$36.92	$36.72	$36.81	$34.89	6,586
2018-07-19	$36.28	$36.72	$36.28	$36.60	$34.69	43,513
2018-07-18	$36.80	$36.80	$36.54	$36.62	$34.71	14,480
2018-07-17	$34.85	$35.56	$34.85	$35.40	$33.55	31,493
2018-07-16	$33.82	$33.91	$33.78	$33.89	$32.12	63,298
2018-07-13	$33.64	$33.69	$33.42	$33.46	$31.71	8,436
2018-07-12	$33.26	$33.73	$33.21	$33.62	$31.86	15,294
2018-07-11	$32.91	$33.11	$32.75	$32.79	$31.08	22,354
2018-07-10	$32.90	$32.90	$32.73	$32.81	$31.09	22,785
2018-07-09	$31.97	$32.28	$31.92	$32.26	$30.57	36,068
2018-07-06	$31.75	$31.92	$31.75	$31.82	$30.16	21,229
2018-07-05	$32.22	$32.22	$31.55	$31.66	$30.00	9,104
2018-07-03	$32.64	$32.81	$32.62	$32.70	$30.99	25,113
2018-07-02	$33.15	$33.18	$32.74	$32.95	$31.23	47,912
2018-06-29	$34.23	$34.26	$33.48	$33.64	$31.88	22,621
2018-06-28	$33.52	$33.60	$33.11	$33.42	$31.67	19,278
2018-06-27	$34.30	$34.32	$33.80	$33.82	$32.05	14,445
2018-06-26	$33.99	$34.24	$33.83	$33.86	$32.09	49,194
2018-06-25	$34.19	$34.28	$34.06	$34.22	$32.43	40,571
2018-06-22	$35.62	$35.65	$35.31	$35.40	$33.55	14,001
2018-06-21	$35.76	$35.76	$35.50	$35.56	$33.70	17,591
2018-06-20	$36.24	$36.59	$36.20	$36.49	$34.58	12,904
2018-06-19	$35.93	$36.10	$35.74	$36.10	$34.21	15,231
2018-06-18	$36.36	$36.82	$36.36	$36.70	$34.78	59,099
2018-06-15	$37.14	$37.36	$37.02	$37.31	$35.36	8,338
2018-06-14	$37.47	$37.60	$37.21	$37.21	$35.26	15,570
2018-06-13	$38.44	$39.08	$37.80	$37.94	$35.96	12,712
2018-06-12	$38.62	$38.64	$38.11	$38.18	$36.18	14,992
2018-06-11	$37.69	$37.89	$37.69	$37.78	$35.80	22,556
2018-06-08	$37.75	$37.92	$37.66	$37.78	$35.80	15,550
2018-06-07	$37.85	$37.90	$37.48	$37.77	$35.79	14,160
2018-06-06	$37.97	$38.21	$37.97	$38.17	$36.17	12,587
2018-06-05	$37.99	$38.10	$37.55	$37.74	$35.77	14,881
2018-06-04	$37.86	$37.88	$37.56	$37.70	$35.73	12,867
2018-06-01	$37.53	$37.67	$37.47	$37.58	$35.61	10,727
2018-05-31	$36.96	$36.96	$36.50	$36.84	$34.91	13,025
2018-05-30	$36.72	$37.00	$36.60	$36.82	$34.89	21,054
2018-05-29	$36.86	$36.86	$36.28	$36.41	$34.51	35,541
2018-05-25	$37.47	$37.74	$37.47	$37.74	$35.77	4,446
2018-05-24	$37.86	$37.92	$37.50	$37.63	$35.66	18,332
2018-05-23	$38.23	$38.33	$38.14	$38.24	$36.24	18,582
2018-05-22	$38.73	$38.75	$38.56	$38.63	$36.61	24,346
2018-05-21	$37.90	$38.46	$37.90	$38.43	$36.42	12,990
2018-05-18	$38.40	$38.40	$38.10	$38.10	$36.11	5,346
2018-05-17	$38.46	$38.68	$38.46	$38.52	$36.51	16,424
2018-05-16	$38.34	$38.36	$38.15	$38.26	$36.26	6,485
2018-05-15	$37.74	$38.10	$37.74	$37.94	$35.96	8,588
2018-05-14	$38.89	$39.04	$38.69	$38.72	$36.70	15,136
2018-05-11	$39.27	$39.36	$39.27	$39.36	$37.30	5,210
2018-05-10	$39.14	$39.55	$39.05	$39.55	$37.48	11,798
2018-05-09	$39.79	$39.79	$39.40	$39.52	$37.45	5,318
2018-05-08	$39.68	$40.04	$39.68	$39.93	$37.84	10,870
2018-05-07	$39.83	$40.05	$39.83	$39.89	$37.80	15,452
2018-05-04	$39.54	$39.86	$39.54	$39.74	$37.66	8,518
2018-05-03	$39.76	$39.92	$39.55	$39.82	$37.74	6,533
2018-05-02	$39.36	$39.42	$39.05	$39.05	$37.01	6,232
2018-05-01	$38.56	$39.07	$38.56	$38.90	$36.87	13,576
2018-04-30	$38.85	$39.41	$38.76	$38.96	$36.92	15,064
2018-04-27	$38.95	$39.12	$38.80	$39.03	$36.99	7,889
2018-04-26	$39.17	$39.17	$38.87	$39.15	$37.10	22,053
2018-04-25	$39.02	$39.20	$38.94	$39.18	$37.13	13,145
2018-04-24	$39.59	$39.59	$39.03	$39.13	$37.08	10,979
2018-04-23	$40.86	$41.01	$40.60	$40.69	$38.56	13,604
2018-04-20	$41.55	$41.55	$41.36	$41.49	$39.32	4,287
2018-04-19	$42.92	$42.92	$42.39	$42.62	$39.42	17,453
2018-04-18	$41.32	$41.37	$41.26	$41.30	$38.20	5,395
2018-04-17	$40.94	$41.69	$40.93	$41.47	$38.35	27,197
2018-04-16	$40.21	$40.82	$40.16	$40.82	$37.75	15,270
2018-04-13	$39.38	$39.38	$39.20	$39.22	$36.27	5,266
2018-04-12	$40.00	$40.16	$39.00	$39.25	$36.30	22,762
2018-04-11	$42.75	$42.93	$42.75	$42.75	$39.54	4,370
2018-04-10	$42.88	$42.90	$42.73	$42.90	$39.68	11,922
2018-04-09	$42.06	$42.47	$42.03	$42.07	$38.91	19,135
2018-04-06	$41.91	$42.20	$41.79	$41.80	$38.66	6,832
2018-04-05	$42.37	$42.51	$42.10	$42.30	$39.12	10,534
2018-04-04	$41.72	$41.74	$41.61	$41.74	$38.60	6,055
2018-04-03	$41.72	$42.05	$41.61	$41.87	$38.72	102,711
2018-04-02	$42.58	$42.58	$41.98	$42.11	$38.95	7,846
2018-03-29	$42.86	$42.86	$42.45	$42.60	$39.40	12,664
2018-03-28	$42.00	$42.13	$41.78	$41.84	$38.70	151,588
2018-03-27	$43.02	$43.02	$42.44	$42.44	$39.25	14,331
2018-03-26	$42.75	$42.82	$42.43	$42.76	$39.55	17,622
2018-03-23	$42.79	$43.14	$42.77	$42.93	$39.70	9,294
2018-03-22	$43.17	$43.53	$42.91	$43.31	$40.06	4,766
2018-03-21	$43.86	$44.00	$43.64	$43.92	$40.62	7,082
2018-03-20	$44.38	$44.45	$43.80	$43.96	$40.66	13,314
2018-03-19	$45.22	$45.22	$44.57	$44.75	$41.39	15,188
2018-03-16	$43.42	$43.72	$43.31	$43.48	$40.21	5,397
2018-03-15	$44.21	$44.21	$43.71	$43.88	$40.58	12,601
2018-03-14	$44.15	$44.15	$43.63	$43.72	$40.43	8,680
2018-03-13	$43.55	$44.02	$43.55	$43.67	$40.39	22,818
2018-03-12	$46.26	$46.28	$45.37	$45.52	$42.10	27,082
2018-03-09	$47.88	$47.98	$47.71	$47.98	$44.37	3,253
2018-03-08	$47.63	$47.63	$47.17	$47.36	$43.80	3,259
2018-03-07	$46.79	$47.55	$46.79	$47.55	$43.98	6,257
2018-03-06	$46.79	$47.06	$46.64	$46.87	$43.35	7,876
2018-03-05	$46.25	$46.80	$46.25	$46.80	$43.28	8,323
2018-03-02	$45.65	$45.98	$45.57	$45.96	$42.51	5,978
2018-03-01	$46.39	$46.61	$46.10	$46.61	$43.11	5,449
2018-02-28	$47.76	$47.91	$47.40	$47.63	$44.05	8,888
2018-02-27	$47.85	$48.00	$47.69	$48.00	$44.39	6,469
2018-02-26	$48.13	$48.35	$47.97	$48.24	$44.61	18,107
2018-02-23	$47.77	$47.92	$47.68	$47.77	$44.18	8,778
2018-02-22	$47.82	$48.10	$47.76	$47.95	$44.35	9,609
2018-02-21	$47.79	$48.03	$47.57	$47.71	$44.12	6,738
2018-02-20	$47.51	$47.81	$47.31	$47.37	$43.81	9,043
2018-02-16	$47.79	$48.13	$47.79	$47.95	$44.35	6,753
2018-02-15	$47.73	$48.12	$47.69	$48.10	$44.49	5,323
2018-02-14	$45.96	$47.25	$45.96	$47.21	$43.66	6,085
2018-02-13	$45.84	$45.94	$45.63	$45.77	$42.33	13,936
2018-02-12	$45.38	$45.76	$45.33	$45.55	$42.13	11,784
2018-02-09	$45.05	$45.29	$44.25	$45.07	$41.68	9,293
2018-02-08	$45.63	$45.63	$44.81	$44.81	$41.44	6,663
2018-02-07	$46.47	$46.66	$46.11	$46.11	$42.64	12,692
2018-02-06	$45.95	$47.39	$45.85	$47.06	$43.52	11,889
2018-02-05	$47.58	$47.67	$46.27	$46.42	$42.93	31,351
2018-02-02	$49.07	$49.07	$48.69	$49.04	$45.35	5,083
2018-02-01	$49.67	$50.16	$49.67	$50.13	$46.36	5,037
2018-01-31	$49.95	$49.95	$49.69	$49.78	$46.04	13,267
2018-01-30	$49.53	$49.53	$49.19	$49.22	$45.52	4,607
2018-01-29	$50.02	$50.02	$49.35	$49.50	$45.78	12,146
2018-01-26	$50.48	$50.57	$50.39	$50.47	$46.68	7,889
2018-01-25	$50.82	$51.01	$50.33	$50.42	$46.63	10,751
2018-01-24	$50.83	$51.00	$50.60	$50.80	$46.98	11,079
2018-01-23	$48.50	$48.73	$48.44	$48.73	$45.07	4,703
2018-01-22	$48.96	$49.17	$48.77	$49.17	$45.47	8,648
2018-01-19	$48.90	$48.99	$48.86	$48.99	$45.31	7,222
2018-01-18	$48.70	$48.70	$48.44	$48.53	$44.88	5,235
2018-01-17	$48.68	$48.93	$48.48	$48.79	$45.12	5,012
2018-01-16	$49.13	$49.39	$48.97	$49.25	$45.55	9,722
2018-01-12	$48.69	$48.90	$48.49	$48.80	$45.13	29,401
2018-01-11	$48.66	$48.95	$48.66	$48.90	$45.22	4,867
2018-01-10	$48.52	$48.54	$48.35	$48.42	$44.78	4,674
2018-01-09	$49.38	$49.38	$48.88	$49.00	$45.32	7,714
2018-01-08	$49.01	$49.01	$48.60	$48.69	$45.03	42,590
2018-01-05	$49.10	$49.49	$49.10	$49.49	$45.77	17,927
2018-01-04	$49.07	$49.59	$49.07	$49.48	$45.76	5,263
2018-01-03	$48.48	$48.48	$48.29	$48.35	$44.72	4,852
2018-01-02	$47.98	$48.19	$47.98	$48.04	$44.43	6,148
2017-12-29	$47.94	$48.06	$47.87	$47.99	$44.38	2,801
2017-12-28	$47.70	$47.70	$47.52	$47.52	$43.95	7,317
2017-12-27	$47.21	$47.43	$47.21	$47.42	$43.86	7,471
2017-12-26	$46.74	$47.00	$46.74	$46.83	$43.31	2,645
2017-12-22	$46.93	$46.95	$46.80	$46.91	$43.38	5,677
2017-12-21	$46.93	$46.95	$46.78	$46.79	$43.27	6,479
2017-12-20	$46.97	$47.19	$46.97	$47.19	$43.64	4,981
2017-12-19	$47.24	$47.43	$47.24	$47.43	$43.87	5,658
2017-12-18	$47.92	$48.12	$47.73	$47.80	$44.21	16,372
2017-12-15	$46.87	$47.12	$46.87	$47.03	$43.50	4,276
2017-12-14	$46.72	$46.72	$46.47	$46.47	$42.98	9,315
2017-12-13	$47.16	$47.25	$46.93	$47.25	$43.70	4,605
2017-12-12	$46.82	$46.96	$46.82	$46.93	$43.40	5,502
2017-12-11	$46.82	$47.10	$46.82	$47.00	$43.47	4,617
2017-12-08	$46.92	$47.14	$46.92	$47.12	$43.58	13,350
2017-12-07	$47.54	$47.63	$47.47	$47.49	$43.92	3,857
2017-12-06	$47.88	$48.07	$47.88	$48.07	$44.46	7,191
2017-12-05	$48.38	$48.61	$48.26	$48.28	$44.65	16,766
2017-12-04	$49.30	$49.55	$49.00	$49.48	$45.76	68,142
2017-12-01	$48.71	$48.80	$48.52	$48.72	$45.06	68,090
2017-11-30	$48.19	$48.54	$48.10	$48.46	$44.82	117,411
2017-11-29	$48.16	$48.16	$47.73	$47.84	$44.24	124,005
2017-11-28	$47.32	$47.74	$47.31	$47.55	$43.98	4,442
2017-11-27	$47.51	$47.65	$47.37	$47.61	$44.03	6,717
2017-11-24	$47.57	$47.72	$47.56	$47.69	$44.11	4,368
2017-11-22	$47.98	$47.98	$47.23	$47.23	$43.68	4,991
2017-11-21	$48.13	$48.37	$48.13	$48.37	$44.73	2,563
2017-11-20	$47.45	$47.62	$47.43	$47.46	$43.89	3,512
2017-11-17	$47.17	$47.20	$47.17	$47.17	$43.62	1,356
2017-11-16	$46.83	$47.30	$46.83	$47.30	$43.75	7,098
2017-11-15	$46.37	$46.44	$46.36	$46.36	$42.88	5,780
2017-11-14	$46.88	$46.91	$46.67	$46.82	$43.30	4,969
2017-11-13	$46.80	$47.00	$46.78	$47.00	$43.47	9,832
2017-11-10	$47.20	$47.90	$47.04	$47.31	$43.75	6,655
2017-11-09	$47.17	$47.17	$46.83	$46.92	$43.39	10,217
2017-11-08	$47.98	$48.02	$47.82	$48.02	$44.41	3,422
2017-11-07	$48.55	$48.55	$48.32	$48.38	$44.74	15,254
2017-11-06	$48.13	$48.27	$48.13	$48.27	$44.64	4,884
2017-11-03	$49.44	$49.51	$48.76	$48.83	$45.16	2,659
2017-11-02	$48.05	$48.40	$48.05	$48.40	$44.76	4,150
2017-11-01	$47.98	$48.15	$47.96	$48.10	$44.49	5,468
2017-10-31	$48.31	$48.66	$48.31	$48.54	$44.89	3,072
2017-10-30	$48.21	$48.27	$47.97	$48.27	$44.64	3,333
2017-10-27	$48.67	$48.67	$48.55	$48.56	$44.91	2,674
2017-10-26	$48.39	$48.76	$48.39	$48.62	$44.97	3,966
2017-10-25	$47.60	$47.70	$47.35	$47.49	$43.92	5,705
2017-10-24	$47.20	$47.20	$46.76	$46.88	$43.36	3,439
2017-10-23	$47.95	$47.95	$47.84	$47.84	$44.24	3,559
2017-10-20	$47.61	$47.90	$47.61	$47.73	$44.14	5,892
2017-10-19	$47.26	$47.53	$47.26	$47.53	$43.96	4,437
2017-10-18	$47.71	$47.81	$47.65	$47.74	$44.15	19,712
2017-10-17	$47.41	$47.41	$47.25	$47.39	$43.83	13,864
2017-10-16	$48.14	$48.14	$47.82	$47.82	$44.23	2,545
2017-10-13	$47.68	$47.74	$47.52	$47.52	$43.95	3,497
2017-10-12	$47.78	$47.95	$47.78	$47.92	$44.32	2,332
2017-10-11	$47.53	$47.60	$47.47	$47.60	$44.02	5,154
2017-10-10	$44.55	$46.40	$44.40	$45.77	$42.33	10,520
2017-10-09	$44.67	$44.75	$44.65	$44.68	$41.32	2,239
2017-10-06	$45.07	$45.07	$44.83	$44.94	$41.56	2,830
2017-10-05	$45.75	$45.75	$45.52	$45.71	$42.27	67,736
2017-10-04	$45.50	$45.82	$45.50	$45.79	$42.35	21,698
2017-10-03	$45.87	$45.95	$45.87	$45.95	$42.50	2,631
2017-10-02	$45.75	$45.95	$45.75	$45.87	$42.42	5,563
2017-09-29	$45.48	$45.60	$45.38	$45.60	$42.17	3,840
2017-09-28	$44.86	$44.94	$44.84	$44.88	$41.51	5,392
2017-09-27	$43.80	$44.17	$43.80	$44.17	$40.85	2,362
2017-09-26	$43.80	$43.82	$43.67	$43.82	$40.53	6,039
2017-09-25	$44.68	$44.75	$44.36	$44.37	$41.04	4,301
2017-09-22	$44.78	$44.91	$44.78	$44.81	$41.44	5,550
2017-09-21	$45.23	$45.37	$45.23	$45.29	$41.89	3,601
2017-09-20	$45.36	$45.36	$44.92	$45.05	$41.66	8,124
2017-09-19	$45.20	$45.21	$44.94	$45.05	$41.66	10,780
2017-09-18	$45.13	$45.19	$45.03	$45.08	$41.69	3,875
2017-09-15	$45.23	$45.23	$45.17	$45.22	$41.82	1,883
2017-09-14	$45.07	$45.17	$44.97	$45.16	$41.77	2,999
2017-09-13	$45.10	$45.11	$45.04	$45.04	$41.66	45,865
2017-09-12	$45.20	$45.22	$45.18	$45.21	$41.81	7,846
2017-09-11	$44.84	$45.06	$44.69	$44.85	$41.48	52,820
2017-09-08	$44.41	$44.54	$44.41	$44.45	$41.11	3,619
2017-09-07	$44.37	$44.46	$44.24	$44.26	$40.93	3,650
2017-09-06	$44.30	$44.31	$44.19	$44.30	$40.97	3,845
2017-09-05	$44.42	$44.51	$44.15	$44.32	$40.99	4,329
2017-09-01	$44.22	$44.22	$43.95	$43.96	$40.66	2,456
2017-08-31	$43.98	$44.13	$43.91	$44.12	$40.80	3,001
2017-08-30	$44.14	$44.14	$43.98	$43.98	$40.67	7,746
2017-08-29	$44.50	$44.60	$44.38	$44.38	$41.04	17,417
2017-08-28	$45.01	$45.01	$44.87	$44.94	$41.56	61,025
2017-08-25	$44.45	$45.12	$44.45	$44.97	$41.59	370,473
2017-08-24	$44.90	$44.92	$44.70	$44.80	$41.43	157,530
2017-08-23	$45.10	$45.12	$44.97	$45.06	$41.67	42,379
2017-08-22	$44.94	$45.31	$44.92	$45.22	$41.82	5,657
2017-08-21	$44.35	$44.70	$44.35	$44.70	$41.34	3,108
2017-08-18	$44.70	$45.03	$44.68	$44.81	$41.44	56,633
2017-08-17	$45.00	$45.00	$44.63	$44.78	$41.41	4,182
2017-08-16	$44.77	$45.24	$44.74	$45.12	$41.73	4,065
2017-08-15	$44.58	$44.67	$44.25	$44.67	$41.31	5,209
2017-08-14	$44.77	$44.79	$44.61	$44.71	$41.35	3,251
2017-08-11	$44.35	$44.62	$44.35	$44.59	$41.24	5,800
2017-08-10	$44.07	$44.15	$43.98	$43.98	$40.67	6,457
2017-08-09	$44.32	$44.68	$44.32	$44.68	$41.32	3,822
2017-08-08	$45.02	$45.02	$44.81	$44.81	$41.44	4,173
2017-08-07	$44.92	$45.03	$44.62	$44.74	$41.38	5,862
2017-08-04	$44.02	$44.33	$43.81	$44.33	$41.00	29,796
2017-08-03	$41.16	$41.89	$41.09	$41.81	$38.67	58,354
2017-08-02	$40.76	$40.93	$40.75	$40.87	$37.80	2,772
2017-08-01	$40.54	$40.65	$40.54	$40.65	$37.59	1,995
2017-07-31	$40.59	$40.61	$40.55	$40.55	$37.50	2,956
2017-07-28	$41.03	$41.18	$41.03	$41.16	$38.07	2,335
2017-07-27	$41.28	$41.28	$40.82	$40.91	$37.84	3,121
2017-07-26	$41.64	$41.93	$41.58	$41.93	$38.78	4,790
2017-07-25	$41.20	$41.20	$41.12	$41.12	$38.03	2,206
2017-07-24	$41.04	$41.22	$41.04	$41.21	$38.11	3,133
2017-07-21	$41.83	$41.83	$41.30	$41.40	$38.29	5,866
2017-07-20	$41.00	$41.26	$41.00	$41.13	$38.04	162,046
2017-07-19	$41.21	$41.35	$41.04	$41.19	$38.09	322,945
2017-07-18	$41.67	$41.68	$41.36	$41.40	$38.29	6,506
2017-07-17	$41.88	$42.10	$41.88	$41.94	$38.79	7,463
2017-07-14	$44.22	$44.51	$44.22	$44.44	$41.10	1,809
2017-07-13	$43.97	$44.03	$43.82	$43.95	$40.65	5,885
2017-07-12	$44.05	$44.05	$43.86	$43.90	$40.60	2,627
2017-07-11	$43.64	$43.92	$43.64	$43.91	$40.61	1,646
2017-07-10	$43.35	$43.40	$43.05	$43.17	$39.93	30,922
2017-07-07	$42.79	$42.91	$42.79	$42.88	$39.66	5,376
2017-07-06	$42.33	$42.46	$42.27	$42.41	$39.22	8,842
2017-07-05	$42.54	$42.65	$42.44	$42.52	$39.32	8,492
2017-07-03	$41.56	$41.68	$41.47	$41.64	$38.51	5,476
2017-06-30	$41.19	$41.22	$40.96	$41.09	$38.00	4,574
2017-06-29	$41.78	$41.78	$41.38	$41.38	$38.27	1,885
2017-06-28	$42.34	$42.37	$42.23	$42.25	$39.07	5,948
2017-06-27	$41.58	$41.78	$41.58	$41.67	$38.54	2,900
2017-06-26	$41.79	$41.86	$41.63	$41.67	$38.54	4,300
2017-06-23	$40.97	$41.14	$40.97	$41.03	$37.95	5,000
2017-06-22	$41.22	$41.22	$40.96	$40.96	$37.88	6,700
2017-06-21	$41.27	$41.55	$41.22	$41.39	$38.28	4,632
2017-06-20	$40.91	$40.91	$40.82	$40.82	$37.75	1,800
2017-06-19	$41.97	$41.97	$41.69	$41.69	$38.56	7,017
2017-06-16	$41.88	$42.07	$41.88	$42.00	$38.84	8,409
2017-06-15	$41.08	$41.19	$41.05	$41.19	$38.09	2,701
2017-06-14	$42.10	$42.12	$41.69	$41.86	$38.71	7,621
2017-06-13	$41.30	$41.47	$41.30	$41.47	$38.35	3,595
2017-06-12	$41.32	$41.32	$41.17	$41.20	$38.10	1,658
2017-06-09	$41.52	$41.58	$41.34	$41.38	$38.27	3,827
2017-06-08	$41.44	$41.49	$41.32	$41.34	$38.23	3,212
2017-06-07	$41.25	$41.40	$41.23	$41.31	$38.21	5,615
2017-06-06	$40.76	$40.78	$40.66	$40.68	$37.62	5,247
2017-06-05	$42.00	$42.00	$41.87	$41.91	$38.76	2,665
2017-06-02	$42.21	$42.21	$42.05	$42.12	$38.95	2,848
2017-06-01	$41.50	$41.52	$41.50	$41.52	$38.40	1,163
2017-05-31	$41.58	$41.58	$41.04	$41.06	$37.97	5,819
2017-05-30	$41.00	$41.08	$40.76	$40.82	$37.75	4,979
2017-05-26	$41.30	$41.30	$41.11	$41.11	$38.02	3,737
2017-05-25	$41.29	$41.58	$41.29	$41.39	$38.28	4,076
2017-05-24	$40.99	$41.13	$40.86	$41.12	$38.03	4,644
2017-05-23	$41.09	$41.14	$40.90	$40.90	$37.83	5,503
2017-05-22	$40.84	$40.89	$40.61	$40.72	$37.66	2,488
2017-05-19	$40.78	$41.17	$40.78	$41.15	$38.06	3,662
2017-05-18	$39.00	$39.33	$39.00	$39.24	$36.29	4,179
2017-05-17	$39.90	$40.07	$39.50	$39.59	$36.61	15,033
2017-05-16	$41.37	$41.61	$41.06	$41.13	$38.04	26,542
2017-05-15	$40.69	$40.86	$40.69	$40.77	$37.71	3,428
2017-05-12	$40.78	$40.78	$40.57	$40.66	$37.60	2,148
2017-05-11	$40.40	$40.60	$40.17	$40.60	$37.55	5,698
2017-05-10	$40.91	$42.55	$40.54	$40.76	$37.70	6,471
2017-05-09	$42.94	$43.20	$42.83	$42.83	$39.61	6,398
2017-05-08	$42.67	$42.67	$42.50	$42.50	$39.31	15,967
2017-05-05	$42.88	$43.09	$42.86	$43.09	$39.85	1,897
2017-05-04	$42.59	$42.81	$42.46	$42.72	$39.51	6,149
2017-05-03	$42.69	$42.69	$42.46	$42.54	$39.34	2,011
2017-05-02	$42.49	$42.81	$42.30	$42.81	$39.59	8,775
2017-05-01	$42.59	$42.73	$42.55	$42.56	$39.36	1,718
2017-04-28	$42.51	$42.63	$42.49	$42.54	$39.34	2,621
2017-04-27	$42.68	$42.68	$42.35	$42.51	$39.32	3,259
2017-04-26	$42.91	$43.09	$42.88	$43.09	$39.85	2,012
2017-04-25	$42.91	$43.24	$42.91	$43.22	$39.97	3,266
2017-04-24	$42.13	$42.16	$41.99	$42.16	$38.99	5,604
2017-04-21	$40.68	$40.81	$40.50	$40.73	$37.67	5,317
2017-04-20	$42.47	$42.47	$41.40	$41.44	$37.54	12,906
2017-04-19	$43.02	$43.12	$42.91	$42.91	$38.87	5,187
2017-04-18	$44.06	$44.06	$43.35	$43.53	$39.44	5,991
2017-04-17	$45.30	$45.30	$44.21	$44.36	$40.19	6,797
2017-04-13	$43.99	$44.08	$43.96	$43.96	$39.82	3,979
2017-04-12	$44.26	$44.53	$44.24	$44.51	$40.32	5,016
2017-04-11	$43.88	$43.98	$43.88	$43.95	$39.82	3,277
2017-04-10	$44.21	$44.21	$43.86	$43.98	$39.84	4,184
2017-04-07	$44.36	$44.51	$44.28	$44.40	$40.22	3,140
2017-04-06	$44.09	$44.09	$43.96	$43.96	$39.82	1,976
2017-04-05	$43.48	$43.71	$43.48	$43.61	$39.51	4,120
2017-04-04	$43.27	$43.49	$43.27	$43.49	$39.40	5,814
2017-04-03	$43.13	$43.13	$42.85	$42.98	$38.94	2,400
2017-03-31	$42.19	$42.66	$42.19	$42.50	$38.50	2,300
2017-03-30	$42.55	$42.62	$42.49	$42.56	$38.56	2,900
2017-03-29	$42.74	$43.00	$42.74	$43.00	$38.95	4,900
2017-03-28	$42.75	$42.75	$42.56	$42.58	$38.57	4,200
2017-03-27	$42.73	$42.73	$42.53	$42.65	$38.64	4,000
2017-03-24	$43.05	$43.16	$43.03	$43.03	$38.98	2,300
2017-03-23	$41.72	$41.96	$41.60	$41.87	$37.93	7,600
2017-03-22	$41.54	$41.70	$41.54	$41.70	$37.78	2,800
2017-03-21	$41.86	$41.98	$41.83	$41.98	$38.03	1,700
2017-03-20	$41.86	$41.86	$41.62	$41.77	$37.84	10,500
2017-03-17	$41.38	$41.79	$41.38	$41.77	$37.84	3,800
2017-03-16	$40.84	$40.84	$40.56	$40.74	$36.91	3,800
2017-03-15	$40.42	$40.83	$40.25	$40.83	$36.99	5,400
2017-03-14	$40.41	$40.41	$40.22	$40.35	$36.55	2,500
2017-03-13	$40.67	$40.75	$40.43	$40.65	$36.83	3,700
2017-03-10	$40.90	$41.20	$40.86	$41.13	$37.26	8,800
2017-03-09	$39.78	$39.86	$39.62	$39.62	$35.89	6,700
2017-03-08	$39.67	$39.75	$39.67	$39.73	$35.99	3,700
2017-03-07	$39.82	$39.82	$39.67	$39.67	$35.94	2,300
2017-03-06	$39.64	$39.72	$39.52	$39.72	$35.98	4,500
2017-03-03	$39.74	$39.95	$39.49	$39.87	$36.12	6,900
2017-03-02	$39.40	$39.49	$39.25	$39.25	$35.56	5,000
2017-03-01	$38.75	$39.07	$38.71	$38.90	$35.24	6,100
2017-02-28	$39.07	$39.07	$38.84	$38.85	$35.20	3,400
2017-02-27	$39.06	$39.25	$39.06	$39.15	$35.47	4,600
2017-02-24	$39.03	$39.03	$38.89	$38.90	$35.24	5,700
2017-02-23	$39.91	$39.91	$39.47	$39.62	$35.89	6,300
2017-02-22	$40.30	$40.52	$40.28	$40.52	$36.71	10,000
2017-02-21	$40.95	$41.11	$40.93	$41.11	$37.24	3,600
2017-02-17	$42.07	$42.07	$41.61	$41.96	$38.01	3,800
2017-02-16	$41.83	$41.92	$41.80	$41.92	$37.98	3,000
2017-02-15	$41.42	$41.47	$41.32	$41.47	$37.57	4,200
2017-02-14	$41.23	$41.23	$40.95	$41.02	$37.16	4,500
2017-02-13	$41.51	$41.71	$41.44	$41.61	$37.70	3,800
2017-02-10	$41.31	$41.89	$41.31	$41.87	$37.93	6,600
2017-02-09	$42.45	$42.48	$42.15	$42.27	$38.29	6,500
2017-02-08	$42.73	$42.99	$42.73	$42.88	$38.85	19,000
2017-02-07	$41.66	$41.91	$41.37	$41.41	$37.51	19,400
2017-02-06	$40.29	$41.30	$39.93	$41.30	$37.41	12,400
2017-02-03	$41.18	$41.34	$41.01	$41.18	$37.31	14,600
2017-02-02	$41.20	$41.20	$41.06	$41.09	$37.22	3,000
2017-02-01	$40.96	$41.40	$40.94	$41.31	$37.42	6,936
2017-01-31	$41.23	$41.39	$41.23	$41.29	$37.41	2,959
2017-01-30	$41.43	$41.54	$41.39	$41.39	$37.50	4,289
2017-01-27	$42.18	$42.31	$41.95	$42.13	$38.17	4,616
2017-01-26	$41.58	$41.89	$41.58	$41.89	$37.95	4,875
2017-01-25	$41.50	$41.81	$41.50	$41.81	$37.88	9,287
2017-01-24	$40.17	$40.33	$40.17	$40.33	$36.54	10,179
2017-01-23	$40.01	$40.20	$40.01	$40.20	$36.42	10,947
2017-01-20	$40.06	$40.18	$40.02	$40.09	$36.32	6,693
2017-01-19	$39.69	$40.04	$39.66	$39.95	$36.19	6,358
2017-01-18	$39.96	$40.12	$39.68	$39.93	$36.17	6,018
2017-01-17	$39.95	$40.07	$39.90	$40.00	$36.24	15,697
2017-01-13	$40.39	$40.61	$40.25	$40.61	$36.79	7,654
2017-01-12	$40.25	$40.56	$40.22	$40.44	$36.64	225,270
2017-01-11	$40.00	$40.36	$39.92	$40.17	$36.39	115,597
2017-01-10	$40.14	$40.17	$39.85	$39.95	$36.19	37,122
2017-01-09	$39.69	$39.91	$39.69	$39.83	$36.08	19,445
2017-01-06	$39.96	$40.23	$39.94	$40.00	$36.24	646,791
2017-01-05	$40.85	$41.23	$40.85	$40.99	$37.13	511,882
2017-01-04	$40.47	$40.49	$40.32	$40.49	$36.68	41,411
2017-01-03	$39.79	$40.04	$39.75	$39.98	$36.22	44,143
2016-12-30	$40.37	$40.38	$40.22	$40.24	$36.45	8,420
2016-12-29	$39.91	$40.19	$39.90	$40.12	$36.35	23,419
2016-12-28	$39.52	$39.65	$39.49	$39.62	$35.89	12,475
2016-12-27	$39.67	$39.82	$39.67	$39.78	$36.04	17,187
2016-12-23	$39.75	$39.83	$39.61	$39.73	$35.99	11,138
2016-12-22	$39.80	$39.81	$39.63	$39.63	$35.90	29,026
2016-12-21	$38.77	$39.08	$38.77	$38.95	$35.28	46,007
2016-12-20	$38.40	$38.75	$38.40	$38.56	$34.93	23,000
2016-12-19	$38.81	$38.96	$38.72	$38.72	$35.08	57,855
2016-12-16	$39.12	$39.23	$39.03	$39.04	$35.37	20,521
2016-12-15	$39.25	$39.32	$38.99	$39.16	$35.47	22,481
2016-12-14	$39.99	$40.41	$39.67	$39.67	$35.94	78,688
2016-12-13	$40.08	$40.27	$40.03	$40.19	$36.41	17,918
2016-12-12	$40.86	$40.95	$40.66	$40.91	$37.06	28,464
2016-12-09	$40.15	$40.32	$40.02	$40.25	$36.46	12,471
2016-12-08	$39.52	$39.52	$39.15	$39.23	$35.54	19,686
2016-12-07	$38.60	$39.51	$38.60	$39.51	$35.79	15,335
2016-12-06	$38.03	$38.38	$38.03	$38.33	$34.72	28,633
2016-12-05	$38.02	$38.11	$37.85	$38.01	$34.43	19,255
2016-12-02	$36.81	$37.00	$36.80	$36.90	$33.43	23,193
2016-12-01	$36.72	$36.88	$36.60	$36.79	$33.33	32,515
2016-11-30	$37.27	$37.29	$37.08	$37.14	$33.65	19,883
2016-11-29	$37.31	$37.43	$37.25	$37.33	$33.82	15,548
2016-11-28	$37.34	$37.42	$37.18	$37.26	$33.75	27,073
2016-11-25	$37.49	$37.78	$37.49	$37.71	$34.16	26,691
2016-11-23	$35.13	$35.24	$35.03	$35.14	$31.83	19,657
2016-11-22	$35.55	$35.57	$35.42	$35.50	$32.16	60,286
2016-11-21	$35.87	$35.90	$35.65	$35.84	$32.47	51,507
2016-11-18	$35.79	$35.80	$35.62	$35.66	$32.31	111,705
2016-11-17	$36.19	$36.26	$35.96	$35.99	$32.60	93,741
2016-11-16	$36.01	$36.26	$36.01	$36.07	$32.68	18,539
2016-11-15	$35.86	$35.94	$35.83	$35.89	$32.51	24,884
2016-11-14	$35.50	$35.50	$35.18	$35.34	$32.01	8,801
2016-11-11	$36.63	$36.63	$36.00	$36.08	$32.69	21,036
2016-11-10	$36.52	$36.59	$36.26	$36.48	$33.04	20,284
2016-11-09	$36.89	$37.31	$36.85	$37.21	$33.71	20,183
2016-11-08	$37.28	$37.28	$36.79	$36.94	$33.47	110,855
2016-11-07	$37.54	$37.78	$37.54	$37.71	$34.16	16,727
2016-11-04	$37.70	$37.81	$37.63	$37.69	$34.15	15,506
2016-11-03	$37.96	$38.28	$37.93	$38.17	$34.57	14,828
2016-11-02	$38.20	$38.25	$37.98	$37.98	$34.41	11,910
2016-11-01	$38.40	$38.71	$38.34	$38.52	$34.90	20,315
2016-10-31	$38.72	$38.87	$38.55	$38.66	$35.02	17,528
2016-10-28	$38.93	$39.32	$38.76	$39.19	$35.50	10,433
2016-10-27	$40.48	$40.71	$40.37	$40.58	$36.76	22,019
2016-10-26	$40.45	$40.79	$40.35	$40.57	$36.75	24,769
2016-10-25	$40.30	$40.43	$40.12	$40.24	$36.45	10,872
2016-10-24	$40.55	$40.77	$40.48	$40.64	$36.82	41,711
2016-10-21	$40.96	$41.00	$40.37	$40.41	$36.61	153,110
2016-10-20	$42.11	$42.11	$41.23	$41.45	$37.55	117,789
2016-10-19	$51.89	$52.20	$51.89	$52.15	$47.24	6,711
2016-10-18	$52.08	$52.31	$52.08	$52.08	$47.18	10,051
2016-10-17	$52.27	$52.41	$52.17	$52.22	$47.30	12,535
2016-10-14	$52.56	$52.60	$52.27	$52.34	$47.42	37,568
2016-10-13	$52.51	$52.83	$52.37	$52.72	$47.76	7,607
2016-10-12	$52.85	$52.85	$52.54	$52.62	$47.67	4,243
2016-10-11	$53.74	$53.74	$53.38	$53.38	$48.36	3,120
2016-10-10	$54.03	$54.03	$53.70	$53.84	$48.78	3,617
2016-10-07	$53.98	$53.98	$53.36	$53.52	$48.49	4,739
2016-10-06	$54.46	$54.46	$54.17	$54.17	$49.07	3,851
2016-10-05	$53.59	$54.07	$53.51	$53.97	$48.89	5,986
2016-10-04	$54.71	$55.60	$54.71	$55.47	$50.25	5,196
2016-10-03	$55.43	$56.21	$54.82	$56.17	$50.89	5,062
2016-09-30	$55.17	$55.77	$55.09	$55.54	$50.32	10,749
2016-09-29	$55.35	$55.35	$54.61	$54.74	$49.59	7,793
2016-09-28	$55.51	$55.76	$55.30	$55.75	$50.50	4,517
2016-09-27	$54.81	$55.35	$54.81	$55.34	$50.13	8,553
2016-09-26	$55.79	$55.79	$55.48	$55.63	$50.40	2,798
2016-09-23	$55.75	$55.94	$55.74	$55.89	$50.63	4,162
2016-09-22	$56.27	$56.33	$55.94	$56.02	$50.75	8,914
2016-09-21	$54.66	$55.12	$54.56	$55.12	$49.93	3,808
2016-09-20	$54.63	$54.89	$54.57	$54.76	$49.61	6,127
2016-09-19	$54.25	$54.33	$54.07	$54.14	$49.05	6,752
2016-09-16	$52.89	$53.30	$52.78	$53.18	$48.18	27,824
2016-09-15	$53.29	$53.63	$53.29	$53.55	$48.51	12,590
2016-09-14	$53.01	$53.51	$52.99	$53.06	$48.07	4,296
2016-09-13	$53.18	$53.29	$52.92	$52.95	$47.97	6,792
2016-09-12	$52.70	$53.55	$52.66	$53.55	$48.51	8,592
2016-09-09	$53.25	$53.25	$52.84	$52.84	$47.87	4,718
2016-09-08	$54.33	$54.33	$53.88	$54.02	$48.94	6,440
2016-09-07	$54.78	$54.84	$54.65	$54.74	$49.59	90,641
2016-09-06	$55.14	$55.53	$55.14	$55.31	$50.11	5,545
2016-09-02	$54.71	$54.89	$54.57	$54.68	$49.54	5,409
2016-09-01	$53.57	$53.93	$53.55	$53.73	$48.68	4,193
2016-08-31	$53.45	$53.75	$53.45	$53.66	$48.61	4,340
2016-08-30	$53.97	$53.97	$53.57	$53.82	$48.76	4,179
2016-08-29	$54.00	$54.38	$53.92	$54.38	$49.26	5,038
2016-08-26	$54.16	$54.43	$53.66	$53.67	$48.62	7,351
2016-08-25	$54.53	$54.53	$54.14	$54.14	$49.05	10,770
2016-08-24	$54.61	$54.69	$54.61	$54.69	$49.54	3,451
2016-08-23	$54.90	$54.95	$54.68	$54.68	$49.54	5,553
2016-08-22	$54.30	$54.58	$54.28	$54.46	$49.33	6,523
2016-08-19	$55.32	$55.95	$55.32	$55.95	$50.69	11,550
2016-08-18	$56.32	$56.32	$55.82	$56.09	$50.81	10,487
2016-08-17	$54.24	$54.61	$54.14	$54.32	$49.21	16,326
2016-08-16	$54.44	$54.78	$54.35	$54.52	$49.39	5,753
2016-08-15	$55.08	$55.16	$54.83	$54.99	$49.82	11,619
2016-08-12	$54.87	$54.97	$54.68	$54.97	$49.80	3,978
2016-08-11	$54.55	$54.92	$54.51	$54.81	$49.66	26,277
2016-08-10	$54.26	$54.43	$54.15	$54.25	$49.15	75,090
2016-08-09	$53.81	$54.42	$53.73	$54.20	$49.10	40,119
2016-08-08	$53.65	$53.89	$53.65	$53.67	$48.62	4,391
2016-08-05	$53.34	$53.83	$53.34	$53.80	$48.74	6,986
2016-08-04	$52.86	$53.18	$52.84	$53.16	$48.16	6,909
2016-08-03	$52.28	$52.72	$52.28	$52.69	$47.73	8,237
2016-08-02	$52.99	$53.28	$52.99	$53.28	$48.27	16,194
2016-08-01	$53.10	$53.29	$52.75	$53.18	$48.18	6,583
2016-07-29	$53.24	$53.41	$53.24	$53.27	$48.26	8,567
2016-07-28	$52.99	$52.99	$52.08	$52.44	$47.51	5,921
2016-07-27	$52.04	$52.19	$51.62	$52.18	$47.27	9,576
2016-07-26	$51.38	$51.62	$51.25	$51.42	$46.58	13,616
2016-07-25	$50.97	$51.13	$50.95	$51.11	$46.30	4,036
2016-07-22	$50.80	$50.92	$50.67	$50.92	$46.13	3,570
2016-07-21	$50.85	$50.92	$50.50	$50.50	$45.75	73,815
2016-07-20	$50.95	$50.99	$50.71	$50.99	$46.19	7,550
2016-07-19	$50.35	$50.42	$50.16	$50.19	$45.47	10,041
2016-07-18	$50.28	$50.53	$50.26	$50.28	$45.55	6,194
2016-07-15	$50.70	$51.06	$50.70	$50.85	$46.07	7,141
2016-07-14	$51.10	$51.40	$51.06	$51.09	$46.28	7,970
2016-07-13	$50.28	$50.50	$50.27	$50.45	$45.70	6,566
2016-07-12	$49.60	$49.66	$49.31	$49.31	$44.67	7,111
2016-07-11	$49.79	$49.98	$49.60	$49.95	$45.25	5,102
2016-07-08	$48.29	$49.06	$48.26	$48.94	$44.34	8,983
2016-07-07	$47.38	$47.49	$47.05	$47.05	$42.62	13,386
2016-07-06	$46.59	$47.20	$46.59	$47.20	$42.76	6,687
2016-07-05	$47.10	$47.10	$46.37	$46.43	$42.06	8,172
2016-07-01	$48.05	$48.15	$47.77	$48.12	$43.59	5,506
2016-06-30	$46.91	$47.36	$46.82	$47.21	$42.77	12,794
2016-06-29	$45.68	$46.11	$45.68	$45.90	$41.58	9,117
2016-06-28	$44.82	$45.01	$44.42	$44.90	$40.67	21,801
2016-06-27	$44.39	$44.39	$43.37	$43.85	$39.72	15,362
2016-06-24	$46.78	$47.03	$46.20	$46.51	$42.13	12,055
2016-06-23	$49.52	$50.23	$49.52	$50.23	$45.50	4,975
2016-06-22	$48.83	$49.07	$48.73	$48.88	$44.28	5,129
2016-06-21	$48.44	$48.99	$48.20	$48.75	$44.16	23,797
2016-06-20	$48.78	$48.78	$48.14	$48.17	$43.64	29,195
2016-06-17	$47.05	$47.80	$46.74	$47.61	$43.13	319,014
2016-06-16	$45.56	$46.38	$45.37	$46.38	$42.02	14,834
2016-06-15	$46.54	$46.90	$46.43	$46.89	$42.48	66,476
2016-06-14	$46.31	$46.44	$46.09	$46.44	$42.07	63,171
2016-06-13	$47.55	$47.66	$47.01	$47.20	$42.76	6,623
2016-06-10	$47.98	$48.02	$47.72	$47.86	$43.36	5,088
2016-06-09	$48.66	$48.83	$48.55	$48.83	$44.24	7,440
2016-06-08	$49.24	$49.53	$49.22	$49.49	$44.83	3,880
2016-06-07	$48.73	$49.05	$48.73	$48.95	$44.35	9,987
2016-06-06	$48.19	$48.23	$47.98	$48.17	$43.64	29,304
2016-06-03	$47.45	$47.93	$47.39	$47.86	$43.36	7,655
2016-06-02	$46.58	$46.71	$46.51	$46.59	$42.21	20,815
2016-06-01	$46.50	$46.87	$46.50	$46.87	$42.46	6,311
2016-05-31	$46.50	$46.50	$46.23	$46.49	$42.12	5,794
2016-05-27	$45.81	$45.94	$45.65	$45.94	$41.62	7,986
2016-05-26	$46.21	$46.21	$45.91	$46.15	$41.81	8,991
2016-05-25	$46.16	$46.36	$46.13	$46.13	$41.79	5,181
2016-05-24	$46.06	$46.39	$46.03	$46.10	$41.76	9,216
2016-05-23	$46.08	$46.23	$45.99	$46.22	$41.87	4,847
2016-05-20	$46.56	$46.56	$46.26	$46.46	$42.08	3,766
2016-05-19	$45.83	$46.29	$45.83	$46.26	$41.91	72,765
2016-05-18	$46.04	$46.70	$45.94	$46.17	$41.83	8,556
2016-05-17	$46.43	$46.54	$46.10	$46.24	$41.89	4,787
2016-05-16	$46.22	$46.33	$45.80	$45.80	$41.49	4,878
2016-05-13	$46.23	$46.23	$45.90	$46.13	$41.79	3,243
2016-05-12	$46.21	$46.21	$45.76	$45.86	$41.55	3,832
2016-05-11	$46.00	$46.45	$45.87	$45.87	$41.55	9,423
2016-05-10	$46.36	$46.49	$46.24	$46.48	$42.11	4,344
2016-05-09	$45.47	$45.67	$45.43	$45.53	$41.25	4,827
2016-05-06	$46.08	$46.35	$45.95	$46.26	$41.91	133,743
2016-05-05	$45.93	$46.16	$45.73	$45.93	$41.61	71,281
2016-05-04	$46.54	$46.54	$45.86	$46.00	$41.67	76,068
2016-05-03	$46.70	$46.93	$46.57	$46.81	$42.41	25,955
2016-05-02	$47.06	$47.22	$46.63	$47.22	$42.78	9,473
2016-04-29	$46.28	$46.51	$46.15	$46.41	$42.04	50,596
2016-04-28	$47.64	$47.84	$47.48	$47.48	$43.01	16,669
2016-04-27	$47.96	$48.15	$47.73	$48.15	$43.62	116,473
2016-04-26	$47.91	$48.13	$47.51	$47.86	$42.52	84,963
2016-04-25	$47.76	$48.05	$47.60	$47.80	$42.47	12,775
2016-04-22	$47.69	$47.91	$47.59	$47.91	$42.56	61,737
2016-04-21	$47.91	$48.21	$47.69	$47.88	$42.54	83,957
2016-04-20	$47.46	$47.46	$46.53	$47.35	$42.07	4,402
2016-04-19	$48.11	$48.11	$47.46	$47.54	$42.23	6,463
2016-04-18	$46.07	$46.62	$46.07	$46.49	$41.30	6,526
2016-04-15	$46.95	$47.16	$46.80	$46.80	$40.80	7,919
2016-04-14	$47.24	$47.48	$47.17	$47.41	$41.33	6,830
2016-04-13	$47.48	$47.62	$47.39	$47.60	$41.49	5,447
2016-04-12	$47.05	$47.28	$47.05	$47.25	$41.19	4,569
2016-04-11	$47.89	$47.89	$47.70	$47.75	$41.63	3,572
2016-04-08	$48.28	$48.28	$47.99	$47.99	$41.84	4,374
2016-04-07	$47.19	$47.24	$46.96	$47.07	$41.04	3,843
2016-04-06	$47.42	$48.05	$47.42	$48.04	$41.88	8,380
2016-04-05	$47.38	$47.72	$47.38	$47.45	$41.37	6,973
2016-04-04	$48.35	$48.35	$48.18	$48.25	$42.07	5,627
2016-04-01	$48.09	$48.61	$48.09	$48.51	$42.29	4,557
2016-03-31	$49.11	$49.11	$48.87	$48.96	$42.68	4,343
2016-03-30	$49.16	$49.18	$48.82	$49.18	$42.88	5,442
2016-03-29	$47.21	$48.29	$47.21	$48.29	$42.10	4,147
2016-03-28	$47.22	$47.40	$46.99	$47.03	$41.00	4,047
2016-03-24	$46.89	$47.04	$46.85	$47.00	$40.98	11,384
2016-03-23	$47.34	$47.70	$47.34	$47.40	$41.32	3,063
2016-03-22	$47.24	$48.01	$47.24	$47.73	$41.61	10,706
2016-03-21	$47.35	$47.37	$47.35	$47.37	$41.30	2,831
2016-03-18	$47.92	$48.10	$47.83	$48.02	$41.87	4,975
2016-03-17	$48.13	$48.28	$48.08	$48.14	$41.97	10,895
2016-03-16	$46.06	$47.05	$46.06	$46.81	$40.81	3,898
2016-03-15	$46.30	$46.34	$46.17	$46.34	$40.40	6,470
2016-03-14	$47.99	$48.03	$47.78	$47.78	$41.66	7,411
2016-03-11	$47.15	$47.71	$47.15	$47.71	$41.60	5,047
2016-03-10	$45.68	$45.93	$45.32	$45.81	$39.94	8,512
2016-03-09	$45.98	$46.10	$45.90	$46.10	$40.19	5,872
2016-03-08	$45.56	$45.69	$45.39	$45.66	$39.80	9,573
2016-03-07	$45.46	$46.00	$45.46	$45.64	$39.79	10,442
2016-03-04	$45.63	$45.88	$45.51	$45.70	$39.84	9,139
2016-03-03	$44.05	$45.55	$43.88	$45.04	$39.27	13,134
2016-03-02	$43.92	$44.11	$43.92	$44.11	$38.46	19,676
2016-03-01	$44.64	$45.02	$44.64	$44.84	$39.09	6,260
2016-02-29	$43.54	$44.34	$43.47	$43.84	$38.22	7,349
2016-02-26	$44.06	$44.16	$43.89	$44.06	$38.41	4,248
2016-02-25	$43.79	$44.26	$43.69	$44.07	$38.42	20,257
2016-02-24	$43.46	$43.93	$43.24	$43.93	$38.30	7,744
2016-02-23	$45.02	$45.02	$44.53	$44.88	$39.13	9,948
2016-02-22	$45.18	$45.50	$45.18	$45.50	$39.67	4,870
2016-02-19	$44.42	$44.73	$44.33	$44.71	$38.98	6,915
2016-02-18	$44.81	$44.92	$44.52	$44.65	$38.93	6,828
2016-02-17	$44.57	$45.03	$44.57	$44.94	$39.18	13,911
2016-02-16	$43.89	$44.15	$43.74	$44.15	$38.49	12,266
2016-02-12	$42.96	$43.48	$42.96	$43.48	$37.91	6,194
2016-02-11	$42.80	$42.81	$42.24	$42.46	$37.02	13,659
2016-02-10	$43.64	$43.64	$43.20	$43.26	$37.72	6,735
2016-02-09	$43.51	$44.31	$43.45	$43.91	$38.28	9,075
2016-02-08	$43.49	$44.13	$43.45	$44.08	$38.43	12,148
2016-02-05	$45.86	$45.86	$44.91	$44.93	$39.17	11,771
2016-02-04	$45.97	$46.55	$45.86	$46.25	$40.32	7,265
2016-02-03	$42.04	$42.31	$41.64	$42.31	$36.89	8,472
2016-02-02	$41.43	$41.43	$40.89	$40.92	$35.67	19,321
2016-02-01	$41.60	$41.93	$41.57	$41.81	$36.45	9,384
2016-01-29	$41.49	$41.93	$41.43	$41.93	$36.56	9,808
2016-01-28	$41.94	$41.94	$41.32	$41.51	$36.19	49,372
2016-01-27	$41.25	$41.80	$41.00	$41.20	$35.92	176,595
2016-01-26	$40.25	$41.10	$39.85	$41.10	$35.83	118,499
2016-01-25	$40.07	$40.07	$39.56	$39.69	$34.60	25,417
2016-01-22	$40.40	$40.65	$40.09	$40.26	$35.10	24,404
2016-01-21	$38.79	$39.33	$38.79	$39.09	$34.08	19,835
2016-01-20	$38.95	$38.95	$38.18	$38.68	$33.72	17,423
2016-01-19	$39.64	$39.64	$39.08	$39.51	$34.45	10,926
2016-01-15	$38.00	$38.33	$37.80	$38.00	$33.13	14,104
2016-01-14	$38.83	$39.70	$38.83	$39.70	$34.61	12,290
2016-01-13	$39.24	$39.33	$38.54	$38.56	$33.61	6,824
2016-01-12	$39.53	$39.54	$39.08	$39.42	$34.37	13,523
2016-01-11	$36.95	$36.95	$36.61	$36.70	$32.00	10,522
2016-01-08	$36.93	$37.15	$36.67	$36.90	$32.17	11,066
2016-01-07	$36.79	$37.17	$36.70	$36.73	$32.02	7,963
2016-01-06	$37.56	$37.87	$37.53	$37.79	$32.95	8,714
2016-01-05	$38.54	$38.57	$38.18	$38.55	$33.60	12,603
2016-01-04	$39.06	$39.17	$38.69	$39.17	$34.15	12,149
2015-12-31	$40.32	$40.70	$40.17	$40.19	$35.04	4,977
2015-12-30	$40.80	$40.95	$40.51	$40.63	$35.42	7,645
2015-12-29	$41.12	$41.34	$41.10	$41.21	$35.92	6,192
2015-12-28	$40.85	$40.91	$40.52	$40.87	$35.63	13,347
2015-12-24	$41.07	$41.18	$40.99	$41.18	$35.90	7,604
2015-12-23	$40.76	$41.00	$40.69	$40.88	$35.64	11,372
2015-12-22	$40.37	$40.56	$40.17	$40.56	$35.36	29,204
2015-12-21	$40.53	$40.69	$40.25	$40.49	$35.30	13,497
2015-12-18	$40.32	$40.33	$40.08	$40.14	$34.99	21,744
2015-12-17	$41.56	$41.56	$40.80	$40.86	$35.62	17,189
2015-12-16	$41.71	$42.19	$41.41	$42.07	$36.68	109,801
2015-12-15	$40.29	$40.59	$40.24	$40.45	$35.27	49,165
2015-12-14	$39.86	$40.01	$39.69	$39.81	$34.71	8,931
2015-12-11	$40.15	$40.34	$39.88	$40.09	$34.95	12,208
2015-12-10	$40.81	$40.94	$40.67	$40.73	$35.51	17,576
2015-12-09	$41.39	$41.39	$40.05	$40.71	$35.49	16,994
2015-12-08	$40.84	$41.05	$40.70	$40.94	$35.69	3,512
2015-12-07	$41.12	$41.42	$41.06	$41.42	$36.11	7,350
2015-12-04	$40.59	$41.05	$40.45	$41.05	$35.79	7,760
2015-12-03	$40.49	$40.66	$40.22	$40.58	$35.38	9,019
2015-12-02	$40.37	$40.38	$39.96	$40.24	$35.08	21,497
2015-12-01	$41.42	$41.42	$41.13	$41.23	$35.95	7,148
2015-11-30	$41.18	$41.46	$41.18	$41.27	$35.98	11,502
2015-11-27	$40.43	$40.66	$40.38	$40.50	$35.31	4,802
2015-11-25	$40.58	$40.80	$40.51	$40.56	$35.36	7,169
2015-11-24	$40.43	$40.51	$40.24	$40.49	$35.30	5,495
2015-11-23	$40.85	$40.87	$40.64	$40.64	$35.43	7,434
2015-11-20	$41.10	$41.10	$40.61	$40.61	$35.41	3,568
2015-11-19	$40.93	$41.09	$40.90	$40.94	$35.69	4,209
2015-11-18	$40.72	$40.76	$40.53	$40.76	$35.54	5,095
2015-11-17	$40.84	$40.93	$40.69	$40.69	$35.47	4,511
2015-11-16	$39.71	$40.03	$39.56	$39.81	$34.71	9,559
2015-11-13	$39.06	$39.28	$39.03	$39.22	$34.19	4,688
2015-11-12	$39.17	$39.17	$38.80	$38.80	$33.83	7,520
2015-11-11	$39.64	$39.64	$39.28	$39.45	$34.39	6,274
2015-11-10	$38.92	$39.16	$38.92	$39.13	$34.11	3,578
2015-11-09	$40.07	$40.07	$39.40	$39.58	$34.51	9,717
2015-11-06	$40.02	$40.20	$39.95	$40.17	$35.02	8,242
2015-11-05	$40.26	$40.37	$40.08	$40.18	$35.03	3,887
2015-11-04	$39.96	$40.05	$39.65	$39.93	$34.81	7,126
2015-11-03	$40.03	$40.05	$39.70	$40.04	$34.91	9,318
2015-11-02	$40.46	$40.51	$40.34	$40.50	$35.31	3,773
2015-10-30	$40.07	$40.28	$40.01	$40.19	$35.04	5,809
2015-10-29	$39.69	$39.82	$39.56	$39.76	$34.66	6,603
2015-10-28	$39.86	$40.24	$39.75	$39.96	$34.84	11,877
2015-10-27	$39.38	$39.47	$39.03	$39.19	$34.17	8,026
2015-10-26	$39.90	$39.97	$39.87	$39.87	$34.76	12,357
2015-10-23	$39.72	$39.92	$39.50	$39.92	$34.80	6,035
2015-10-22	$38.47	$39.18	$38.47	$39.03	$34.03	10,294
2015-10-21	$38.80	$38.96	$38.65	$38.85	$33.87	51,362
2015-10-20	$38.20	$38.33	$38.10	$38.25	$33.35	14,607
2015-10-19	$39.30	$39.44	$39.15	$39.44	$34.39	12,140
2015-10-16	$39.55	$39.70	$39.33	$39.65	$34.57	11,285
2015-10-15	$41.00	$41.28	$40.88	$41.28	$35.99	5,833
2015-10-14	$41.23	$41.23	$40.78	$41.20	$35.92	138,990
2015-10-13	$41.50	$41.76	$41.29	$41.69	$36.35	509,634
2015-10-12	$41.70	$42.20	$41.66	$41.80	$36.44	169,604
2015-10-09	$42.10	$42.11	$41.66	$41.84	$36.48	165,400
2015-10-08	$41.50	$42.02	$41.16	$42.02	$36.63	58,307
2015-10-07	$40.16	$40.50	$40.10	$40.50	$35.31	3,362
2015-10-06	$39.80	$39.81	$39.50	$39.78	$34.68	101,786
2015-10-05	$39.48	$39.83	$39.48	$39.83	$34.73	344,743
2015-10-02	$37.53	$38.25	$37.53	$38.25	$33.35	51,875
2015-10-01	$37.33	$37.64	$37.23	$37.63	$32.81	10,049
2015-09-30	$37.78	$38.08	$37.76	$37.97	$33.10	7,325
2015-09-29	$36.01	$36.24	$35.99	$36.14	$31.51	22,842
2015-09-28	$35.28	$35.56	$35.22	$35.38	$30.85	7,147
2015-09-25	$35.93	$36.12	$35.64	$35.88	$31.28	16,937
2015-09-24	$35.37	$35.50	$35.19	$35.39	$30.85	28,964
2015-09-23	$35.82	$35.91	$35.58	$35.68	$31.11	7,260
2015-09-22	$36.17	$36.17	$35.65	$36.00	$31.39	15,758
2015-09-21	$37.45	$37.56	$37.11	$37.23	$32.45	15,300
2015-09-18	$38.05	$38.05	$37.69	$37.71	$32.87	8,565
2015-09-17	$38.99	$39.41	$38.85	$39.17	$34.15	7,159
2015-09-16	$38.68	$38.96	$38.65	$38.87	$33.89	154,500
2015-09-15	$37.80	$38.28	$37.78	$38.25	$33.35	17,253
2015-09-14	$37.63	$37.70	$37.61	$37.70	$32.87	2,745
2015-09-11	$38.15	$38.18	$37.93	$38.16	$33.26	8,438
2015-09-10	$38.44	$38.58	$38.32	$38.52	$33.58	82,678
2015-09-09	$38.70	$38.75	$38.17	$38.17	$33.27	10,900
2015-09-08	$38.40	$38.50	$38.18	$38.36	$33.44	8,725
2015-09-04	$37.39	$37.79	$37.39	$37.70	$32.87	11,446
2015-09-03	$38.72	$38.91	$38.29	$38.40	$33.48	79,980

GEA Group AG (GEAGY) News Headlines

Recent GEA Group AG (GEAGY) News

Similar Companies to GEA Group AG (GEAGY) 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	--	--	--

GEA Group AG (GEAGY) Exchange: PINK