Gorman-Rupp Company (GRC) Stock

Data as of Aug. 22, 2025

$41.23 ($-0.57) -1.36%

Gorman-Rupp Company - Daily Information

Click for more stock information on Gorman-Rupp Company.

Daily Information	Data
Date	Aug. 22, 2025
Open	$41.88
Previous Close	$41.23
High	$42.07
Low	$41.19
Adjusted Open	$41.88
Previous Adjusted Close	$41.23
Adjusted High	$42.07
Adjusted Low	$41.19

About Gorman-Rupp Company (GRC)

Gorman-Rupp Company, or GRC, is a manufacturer of pumps and pump systems for a wide range of markets, including construction, mining, food processing, groundwater, utilities, and the military. GRC was founded in 1933 by Fred H. Gorman and Frank Rupp in Mansfield, Ohio, and has grown to employ more than 1400 people globally. The company has grown and evolved to meet the ever-changing demands of the markets it serves. GRC designs, builds, and services its pumps and pump systems in accordance with a variety of industry standards as well as specific customer requirements. GRC also provides water control systems, creative engineering solutions, and full-service pump system retrofitting and customization. It also operates a factory-authorized service and repair facility. Additionally, GRC acquires and integrates other companies as part of its strategy of expanding its market presence.

Invest in Gorman-Rupp Company (GRC)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

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

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

Historical Stock Data for Gorman-Rupp Company (GRC)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-20	$41.88	$42.07	$41.19	$41.23	$41.23	40,991
2025-08-19	$41.49	$42.00	$41.35	$41.80	$41.80	52,790
2025-08-18	$41.42	$41.51	$41.10	$41.30	$41.30	47,491
2025-08-15	$42.13	$42.15	$41.07	$41.20	$41.20	131,336
2025-08-14	$42.72	$42.85	$41.77	$42.18	$41.99	55,332
2025-08-13	$42.84	$43.62	$42.64	$43.33	$43.14	68,023
2025-08-12	$41.74	$42.87	$41.63	$42.70	$42.51	76,314
2025-08-11	$41.27	$41.50	$40.74	$41.31	$41.13	49,975
2025-08-08	$41.56	$41.80	$41.14	$41.17	$40.99	45,364
2025-08-07	$42.21	$42.89	$41.08	$41.36	$41.18	53,935
2025-08-06	$43.04	$43.11	$41.89	$41.89	$41.70	72,276
2025-08-05	$42.05	$42.94	$41.88	$42.94	$42.75	78,981
2025-08-04	$41.04	$41.96	$40.79	$41.88	$41.69	77,625
2025-08-01	$40.72	$41.94	$39.64	$40.85	$40.85	105,950
2025-07-31	$41.01	$41.16	$40.45	$41.16	$41.16	80,715
2025-07-30	$41.45	$41.80	$40.82	$41.13	$41.13	56,566
2025-07-29	$42.03	$42.23	$41.19	$41.33	$41.33	67,542
2025-07-28	$41.31	$41.90	$40.86	$41.62	$41.62	93,325
2025-07-25	$40.00	$41.51	$39.52	$41.00	$41.00	107,906
2025-07-24	$37.67	$37.98	$37.50	$37.88	$37.88	43,483
2025-07-23	$38.04	$38.18	$37.63	$37.94	$37.94	51,486
2025-07-22	$37.08	$38.08	$37.08	$37.80	$37.80	57,007
2025-07-21	$37.60	$37.60	$37.09	$37.09	$37.09	43,045
2025-07-18	$37.72	$37.72	$36.93	$37.22	$37.22	56,233
2025-07-17	$36.93	$37.86	$36.93	$37.46	$37.46	48,481
2025-07-16	$36.72	$37.16	$36.41	$37.03	$37.03	60,740
2025-07-15	$37.52	$37.52	$36.59	$36.65	$36.65	61,550
2025-07-14	$37.47	$37.52	$37.06	$37.34	$37.34	45,219
2025-07-11	$37.99	$38.15	$37.28	$37.65	$37.65	62,188
2025-07-10	$38.25	$38.53	$38.18	$38.19	$38.19	32,294
2025-07-09	$38.27	$38.27	$37.75	$38.18	$38.18	49,390
2025-07-08	$37.91	$38.56	$37.91	$37.95	$37.95	57,661
2025-07-07	$38.37	$38.87	$37.62	$37.88	$37.88	63,604
2025-07-03	$38.25	$38.85	$38.18	$38.75	$38.75	30,232
2025-07-02	$37.99	$38.31	$37.53	$38.14	$38.14	43,484
2025-07-01	$36.65	$38.44	$36.65	$37.80	$37.80	49,152
2025-06-30	$37.22	$37.22	$36.66	$36.72	$36.72	103,055
2025-06-27	$37.23	$37.59	$37.00	$37.08	$37.08	97,506
2025-06-26	$36.54	$37.14	$36.54	$37.07	$37.07	43,429
2025-06-25	$36.58	$36.73	$36.16	$36.31	$36.31	30,672
2025-06-24	$36.39	$36.67	$36.33	$36.45	$36.45	51,108
2025-06-23	$35.00	$36.30	$34.97	$36.20	$36.20	79,840
2025-06-20	$35.46	$35.91	$34.96	$35.00	$35.00	121,492
2025-06-18	$35.21	$35.64	$35.21	$35.23	$35.23	43,288
2025-06-17	$35.72	$35.92	$35.24	$35.29	$35.29	56,175
2025-06-16	$35.75	$36.04	$35.64	$35.93	$35.93	49,071
2025-06-13	$35.97	$36.50	$35.45	$35.52	$35.52	43,091
2025-06-12	$37.10	$37.20	$36.64	$36.74	$36.74	34,584
2025-06-11	$37.58	$37.66	$36.92	$37.22	$37.22	53,412
2025-06-10	$37.30	$37.61	$37.07	$37.42	$37.42	41,398
2025-06-09	$37.44	$37.44	$37.07	$37.16	$37.16	53,323
2025-06-06	$37.46	$37.69	$36.90	$37.21	$37.21	33,700
2025-06-05	$37.13	$37.13	$36.71	$36.89	$36.89	44,978
2025-06-04	$37.36	$37.69	$36.92	$37.13	$37.13	48,657
2025-06-03	$36.67	$37.29	$36.31	$37.20	$37.20	58,061
2025-06-02	$36.62	$36.62	$36.03	$36.58	$36.58	68,285
2025-05-30	$36.67	$36.83	$36.42	$36.50	$36.50	75,962
2025-05-29	$36.76	$36.90	$36.49	$36.67	$36.67	34,571
2025-05-28	$37.18	$37.32	$36.52	$36.63	$36.63	40,389
2025-05-27	$36.75	$37.30	$36.69	$37.12	$37.12	48,283
2025-05-23	$35.84	$36.37	$35.84	$36.18	$36.18	69,550
2025-05-22	$37.02	$37.24	$36.37	$36.51	$36.51	52,843
2025-05-21	$37.77	$37.87	$37.12	$37.33	$37.33	53,307
2025-05-20	$38.43	$38.54	$38.05	$38.17	$38.17	39,073
2025-05-19	$38.47	$38.85	$38.17	$38.62	$38.62	49,018
2025-05-16	$38.79	$39.12	$38.52	$38.91	$38.91	58,440
2025-05-15	$38.47	$39.04	$38.27	$38.77	$38.77	65,371
2025-05-14	$38.98	$38.98	$38.35	$38.60	$38.42	64,251
2025-05-13	$39.02	$39.25	$38.72	$39.03	$38.84	51,921
2025-05-12	$39.02	$39.36	$38.21	$38.70	$38.52	67,657
2025-05-09	$37.84	$38.01	$37.17	$37.44	$37.26	47,943
2025-05-08	$37.21	$37.90	$37.00	$37.75	$37.75	48,088
2025-05-07	$37.00	$37.13	$36.36	$36.68	$36.68	52,322
2025-05-06	$36.25	$36.80	$36.18	$36.63	$36.63	66,398
2025-05-05	$36.69	$37.25	$36.37	$36.48	$36.48	104,458
2025-05-02	$36.39	$37.13	$36.30	$36.85	$36.85	96,031
2025-05-01	$36.06	$36.50	$35.72	$35.89	$35.89	101,800
2025-04-30	$35.65	$36.07	$35.27	$35.86	$35.86	94,176
2025-04-29	$35.47	$36.15	$35.33	$36.01	$36.01	80,030
2025-04-28	$35.42	$35.69	$35.14	$35.52	$35.52	70,678
2025-04-25	$34.90	$35.42	$34.60	$35.42	$35.42	46,037
2025-04-24	$33.65	$35.59	$33.37	$35.25	$35.25	72,267
2025-04-23	$33.75	$34.48	$32.74	$33.34	$33.34	108,266
2025-04-22	$32.73	$33.28	$32.38	$32.98	$32.98	88,129
2025-04-21	$33.07	$33.25	$32.17	$32.41	$32.41	59,913
2025-04-17	$33.33	$33.80	$33.32	$33.47	$33.47	51,961
2025-04-16	$33.33	$33.64	$32.95	$33.47	$33.47	57,990
2025-04-15	$33.45	$34.00	$33.35	$33.54	$33.54	50,315
2025-04-14	$33.65	$33.99	$33.15	$33.50	$33.50	71,778
2025-04-11	$33.14	$33.60	$32.77	$33.42	$33.42	48,120
2025-04-10	$33.38	$33.70	$32.51	$33.04	$33.04	62,139
2025-04-09	$31.32	$34.84	$31.30	$34.16	$34.16	100,439
2025-04-08	$32.84	$33.37	$30.87	$31.36	$31.36	93,911
2025-04-07	$31.42	$33.79	$30.95	$32.01	$32.01	89,683
2025-04-04	$32.81	$33.39	$31.06	$32.58	$32.58	80,732
2025-04-03	$34.96	$35.09	$33.51	$33.90	$33.90	79,396
2025-04-02	$35.50	$36.32	$35.50	$36.18	$36.18	54,304
2025-04-01	$35.04	$36.06	$34.96	$35.93	$35.93	57,145
2025-03-31	$35.00	$35.48	$34.69	$35.10	$35.10	119,225
2025-03-28	$36.32	$36.32	$34.98	$35.32	$35.32	51,053
2025-03-27	$36.30	$36.47	$35.88	$36.41	$36.41	47,935
2025-03-26	$36.16	$36.52	$36.00	$36.13	$36.13	58,287
2025-03-25	$35.84	$36.34	$35.72	$35.89	$35.89	60,580
2025-03-24	$35.45	$36.34	$35.45	$35.91	$35.91	95,648
2025-03-21	$36.52	$36.52	$35.00	$35.19	$35.19	375,494
2025-03-20	$37.37	$37.80	$36.89	$37.02	$37.02	48,885
2025-03-19	$37.04	$37.54	$37.04	$37.53	$37.53	68,480
2025-03-18	$37.61	$37.72	$36.90	$37.04	$37.04	51,579
2025-03-17	$37.47	$37.93	$37.12	$37.65	$37.65	55,620
2025-03-14	$37.27	$37.61	$36.94	$37.58	$37.58	59,629
2025-03-13	$37.63	$37.63	$36.75	$36.77	$36.77	68,338
2025-03-12	$37.91	$38.01	$37.30	$37.52	$37.52	87,375
2025-03-11	$37.66	$38.12	$37.37	$37.70	$37.70	64,065
2025-03-10	$37.96	$38.62	$37.51	$37.52	$37.52	54,234
2025-03-07	$38.12	$38.58	$37.68	$38.30	$38.30	48,635
2025-03-06	$37.70	$38.26	$37.34	$38.12	$38.12	47,853
2025-03-05	$37.60	$38.14	$37.46	$37.89	$37.89	57,183
2025-03-04	$37.65	$37.89	$37.12	$37.48	$37.48	56,655
2025-03-03	$38.46	$38.77	$37.72	$37.97	$37.97	65,631
2025-02-28	$37.83	$38.20	$37.59	$38.14	$38.14	61,086
2025-02-27	$38.61	$38.61	$37.63	$37.81	$37.81	39,873
2025-02-26	$38.74	$39.16	$38.16	$38.74	$38.74	58,520
2025-02-25	$38.31	$39.07	$37.80	$38.79	$38.79	61,364
2025-02-24	$39.27	$39.27	$38.03	$38.17	$38.17	67,402
2025-02-21	$40.25	$40.25	$38.80	$39.14	$39.14	156,550
2025-02-20	$39.61	$39.80	$39.17	$39.76	$39.76	93,945
2025-02-19	$38.70	$39.73	$38.70	$39.56	$39.56	51,055
2025-02-18	$38.18	$39.17	$37.61	$39.05	$39.05	78,062
2025-02-14	$38.00	$38.79	$37.60	$38.11	$38.11	74,481
2025-02-13	$37.75	$38.46	$37.31	$37.94	$37.76	41,048
2025-02-12	$37.10	$37.94	$36.99	$37.63	$37.45	53,776
2025-02-11	$36.78	$37.83	$36.78	$37.71	$37.53	48,016
2025-02-10	$37.14	$38.00	$36.56	$36.94	$36.76	52,765
2025-02-07	$37.09	$37.09	$36.02	$36.85	$36.67	81,981
2025-02-06	$38.13	$38.32	$37.69	$37.80	$37.62	31,773
2025-02-05	$37.88	$38.32	$37.88	$37.98	$37.80	35,567
2025-02-04	$37.38	$37.94	$37.38	$37.80	$37.62	43,423
2025-02-03	$37.56	$38.00	$36.59	$37.60	$37.42	91,315
2025-01-31	$39.06	$39.62	$38.33	$38.38	$38.19	159,396
2025-01-30	$39.00	$39.41	$38.90	$39.05	$38.86	50,598
2025-01-29	$37.80	$38.95	$37.54	$38.80	$38.61	87,594
2025-01-28	$37.46	$38.14	$37.25	$37.91	$37.73	80,636
2025-01-27	$37.90	$38.62	$37.34	$37.41	$37.23	68,938
2025-01-24	$38.20	$38.25	$37.55	$37.87	$37.69	32,172
2025-01-23	$38.13	$38.33	$37.80	$38.12	$37.94	45,345
2025-01-22	$38.54	$38.66	$38.10	$38.29	$38.11	82,929
2025-01-21	$38.08	$38.76	$38.01	$38.57	$38.38	72,786
2025-01-17	$37.85	$38.11	$37.37	$37.64	$37.46	65,408
2025-01-16	$37.76	$37.76	$37.28	$37.43	$37.25	30,232
2025-01-15	$37.97	$37.97	$37.25	$37.66	$37.48	35,312
2025-01-14	$36.70	$37.45	$36.70	$37.06	$36.88	37,621
2025-01-13	$35.51	$36.56	$35.48	$36.46	$36.28	39,001
2025-01-10	$36.53	$36.81	$35.74	$35.84	$35.67	63,140
2025-01-08	$36.73	$37.21	$36.51	$37.20	$37.02	52,420
2025-01-07	$37.58	$37.78	$36.71	$36.91	$36.73	77,441
2025-01-06	$37.47	$38.11	$37.37	$37.47	$37.29	63,516
2025-01-03	$37.43	$37.65	$37.15	$37.42	$37.24	40,489
2025-01-02	$38.22	$38.67	$37.12	$37.30	$37.12	55,278
2024-12-31	$38.27	$38.47	$37.75	$37.92	$37.74	32,071
2024-12-30	$38.09	$38.09	$37.51	$37.86	$37.68	35,838
2024-12-27	$38.32	$38.48	$37.81	$38.23	$38.23	48,837
2024-12-26	$38.52	$38.77	$38.20	$38.71	$38.71	34,919
2024-12-24	$38.51	$38.72	$38.23	$38.67	$38.67	19,475
2024-12-23	$39.19	$39.19	$38.48	$38.50	$38.50	57,897
2024-12-20	$39.34	$39.99	$37.81	$39.13	$39.13	299,307
2024-12-19	$39.59	$40.08	$38.97	$39.59	$39.59	89,238
2024-12-18	$41.30	$41.50	$38.83	$39.09	$39.09	120,869
2024-12-17	$41.01	$41.29	$40.82	$41.15	$41.15	83,485
2024-12-16	$40.65	$41.29	$39.47	$41.24	$41.24	55,467
2024-12-13	$41.15	$41.25	$40.33	$40.55	$40.55	40,465
2024-12-12	$41.99	$42.23	$41.17	$41.35	$41.35	49,219
2024-12-11	$42.00	$42.32	$41.36	$42.00	$42.00	89,485
2024-12-10	$42.00	$42.35	$41.48	$41.68	$41.68	79,509
2024-12-09	$42.18	$42.37	$41.75	$41.88	$41.88	63,002
2024-12-06	$42.26	$42.26	$41.50	$42.00	$42.00	38,376
2024-12-05	$42.41	$42.45	$41.82	$41.84	$41.84	72,300
2024-12-04	$42.85	$42.91	$42.36	$42.41	$42.41	70,746
2024-12-03	$42.63	$42.96	$42.14	$42.60	$42.60	49,043
2024-12-02	$42.69	$43.17	$42.25	$42.82	$42.82	49,676
2024-11-29	$42.68	$42.83	$42.49	$42.60	$42.60	33,538
2024-11-27	$42.67	$42.97	$42.18	$42.29	$42.29	47,416
2024-11-26	$42.93	$42.93	$42.00	$42.61	$42.61	43,069
2024-11-25	$42.83	$43.79	$42.28	$43.09	$43.09	89,742
2024-11-22	$42.27	$42.70	$42.10	$42.58	$42.58	79,896
2024-11-21	$41.22	$42.15	$41.00	$41.99	$41.99	57,048
2024-11-20	$40.48	$41.05	$40.06	$40.98	$40.98	51,321
2024-11-19	$40.48	$40.73	$39.91	$40.48	$40.48	51,580
2024-11-18	$40.88	$41.12	$40.61	$40.80	$40.80	40,296
2024-11-15	$41.20	$41.20	$40.26	$40.71	$40.71	48,248
2024-11-14	$41.61	$41.61	$40.66	$41.01	$40.82	38,447
2024-11-13	$42.01	$42.21	$41.28	$41.31	$41.12	54,139
2024-11-12	$42.52	$42.64	$41.61	$41.67	$41.48	76,307
2024-11-11	$42.53	$42.89	$42.23	$42.76	$42.57	64,708
2024-11-08	$41.94	$42.52	$41.81	$42.16	$41.97	69,209
2024-11-07	$42.36	$42.36	$41.08	$41.78	$41.59	180,513
2024-11-06	$40.93	$42.89	$40.93	$42.23	$42.04	143,950
2024-11-05	$37.73	$38.82	$37.73	$38.73	$38.55	49,995
2024-11-04	$37.31	$38.37	$37.31	$37.88	$37.71	61,352
2024-11-01	$37.10	$37.64	$36.98	$37.23	$37.06	57,288
2024-10-31	$38.84	$38.84	$36.91	$36.95	$36.78	74,638
2024-10-30	$38.08	$39.07	$38.08	$38.84	$38.66	66,736
2024-10-29	$37.35	$37.99	$37.14	$37.99	$37.82	64,349
2024-10-28	$37.67	$37.88	$37.36	$37.50	$37.33	63,380
2024-10-25	$38.38	$38.39	$37.31	$37.36	$37.19	54,915
2024-10-24	$38.17	$38.20	$37.69	$38.08	$37.91	51,594
2024-10-23	$37.89	$38.02	$37.34	$37.89	$37.72	38,893
2024-10-22	$38.43	$38.44	$38.02	$38.14	$37.97	20,862
2024-10-21	$39.20	$39.20	$38.34	$38.42	$38.25	58,415
2024-10-18	$39.50	$39.57	$38.80	$39.09	$38.91	37,830
2024-10-17	$39.35	$39.44	$39.10	$39.44	$39.26	24,838
2024-10-16	$38.93	$39.51	$38.56	$39.34	$39.16	43,872
2024-10-15	$38.63	$39.18	$38.43	$38.54	$38.37	52,118
2024-10-14	$38.92	$39.09	$38.67	$38.85	$38.67	28,713
2024-10-11	$38.07	$39.01	$38.07	$38.92	$38.74	43,993
2024-10-10	$38.15	$38.15	$37.64	$38.01	$37.84	33,348
2024-10-09	$38.48	$38.82	$38.48	$38.59	$38.42	31,203
2024-10-08	$38.79	$38.79	$38.31	$38.46	$38.29	38,347
2024-10-07	$38.48	$38.70	$38.13	$38.61	$38.44	44,131
2024-10-04	$38.69	$38.92	$38.23	$38.74	$38.74	62,677
2024-10-03	$38.74	$38.75	$37.94	$38.09	$38.09	35,598
2024-10-02	$38.47	$39.37	$38.47	$39.04	$39.04	88,830
2024-10-01	$38.70	$38.94	$38.16	$38.66	$38.66	55,516
2024-09-30	$38.51	$39.00	$38.20	$38.95	$38.95	95,982
2024-09-27	$38.50	$38.85	$38.17	$38.61	$38.61	57,060
2024-09-26	$38.80	$38.80	$38.21	$38.27	$38.27	67,081
2024-09-25	$38.64	$38.67	$37.96	$38.28	$38.28	59,905
2024-09-24	$38.67	$38.79	$38.48	$38.63	$38.63	54,310
2024-09-23	$38.66	$38.93	$38.29	$38.60	$38.60	73,381
2024-09-20	$38.76	$38.83	$38.19	$38.38	$38.38	482,273
2024-09-19	$39.04	$39.11	$38.18	$38.91	$38.91	83,518
2024-09-18	$37.87	$38.93	$37.71	$37.99	$37.99	85,079
2024-09-17	$38.07	$38.21	$37.51	$37.99	$37.99	76,131
2024-09-16	$38.25	$38.25	$37.39	$37.68	$37.68	68,635
2024-09-13	$37.62	$38.39	$37.23	$37.98	$37.98	56,450
2024-09-12	$36.60	$37.31	$36.19	$37.12	$37.12	51,550
2024-09-11	$36.17	$36.36	$35.18	$36.29	$36.29	53,491
2024-09-10	$35.93	$36.50	$35.58	$36.38	$36.38	84,435
2024-09-09	$35.52	$35.95	$35.10	$35.68	$35.68	86,319
2024-09-06	$36.27	$36.28	$35.28	$35.47	$35.47	47,192
2024-09-05	$36.98	$36.98	$36.03	$36.20	$36.20	91,834
2024-09-04	$37.21	$37.51	$36.50	$36.78	$36.78	63,797
2024-09-03	$38.52	$38.82	$37.13	$37.47	$37.47	47,898
2024-08-30	$38.80	$39.04	$38.40	$38.98	$38.98	48,819
2024-08-29	$38.99	$39.93	$38.56	$38.82	$38.82	67,983
2024-08-28	$39.05	$39.10	$38.63	$38.66	$38.66	41,499
2024-08-27	$39.34	$39.44	$38.87	$39.04	$39.04	48,462
2024-08-26	$39.74	$39.84	$39.34	$39.34	$39.34	88,308
2024-08-23	$38.21	$39.68	$38.05	$39.32	$39.32	127,741
2024-08-22	$38.73	$38.86	$37.95	$38.05	$38.05	142,222
2024-08-21	$38.77	$38.85	$38.39	$38.60	$38.60	64,387
2024-08-20	$38.70	$38.70	$38.33	$38.51	$38.51	30,944
2024-08-19	$38.48	$39.05	$38.31	$38.90	$38.90	69,689
2024-08-16	$38.35	$38.52	$37.94	$38.31	$38.31	69,491
2024-08-15	$38.44	$38.67	$38.00	$38.46	$38.46	48,589
2024-08-14	$37.58	$37.89	$37.11	$37.76	$37.58	60,905
2024-08-13	$37.03	$37.54	$36.81	$37.46	$37.46	37,121
2024-08-12	$36.92	$37.00	$36.13	$36.65	$36.65	96,931
2024-08-09	$37.21	$37.24	$36.70	$37.05	$37.05	80,349
2024-08-08	$37.32	$37.47	$37.04	$37.37	$37.37	56,128
2024-08-07	$38.10	$38.28	$36.70	$37.02	$37.02	53,162
2024-08-06	$37.16	$37.82	$36.80	$37.65	$37.65	74,438
2024-08-05	$37.39	$37.62	$36.69	$37.30	$37.30	150,156
2024-08-02	$38.94	$39.52	$38.64	$38.98	$38.98	68,773
2024-08-01	$41.26	$41.71	$39.00	$40.20	$40.20	110,559
2024-07-31	$40.86	$41.66	$40.43	$41.31	$41.31	178,961
2024-07-30	$41.05	$41.19	$40.37	$40.70	$40.70	98,228
2024-07-29	$41.58	$41.59	$40.65	$40.84	$40.84	119,650
2024-07-26	$40.78	$42.25	$40.78	$41.11	$41.11	424,083
2024-07-25	$40.23	$41.55	$40.10	$40.63	$40.63	97,406
2024-07-24	$40.33	$40.77	$39.69	$39.96	$39.96	79,689
2024-07-23	$40.08	$40.87	$39.83	$40.69	$40.69	134,347
2024-07-22	$39.68	$40.38	$39.24	$40.18	$40.18	56,481
2024-07-19	$40.02	$40.03	$39.37	$39.58	$39.58	93,594
2024-07-18	$40.23	$40.92	$39.84	$39.93	$39.93	81,279
2024-07-17	$40.81	$41.41	$40.50	$40.61	$40.61	99,082
2024-07-16	$40.60	$41.50	$40.60	$41.30	$41.30	169,072
2024-07-15	$40.00	$40.62	$39.72	$40.14	$40.14	95,834
2024-07-12	$39.29	$40.00	$38.86	$39.72	$39.72	102,945
2024-07-11	$38.68	$39.25	$38.25	$39.05	$39.05	88,405
2024-07-10	$36.88	$37.80	$36.59	$37.78	$37.78	78,536
2024-07-09	$36.89	$36.91	$36.56	$36.80	$36.80	66,727
2024-07-08	$36.61	$37.17	$36.50	$37.02	$37.02	58,032
2024-07-05	$36.41	$36.67	$36.04	$36.30	$36.30	50,231
2024-07-03	$36.38	$36.72	$36.26	$36.62	$36.62	36,284
2024-07-02	$36.04	$36.31	$35.71	$36.28	$36.28	77,357
2024-07-01	$36.91	$37.07	$35.84	$35.87	$35.87	91,468
2024-06-28	$36.22	$36.87	$35.71	$36.71	$36.71	1,140,323
2024-06-27	$36.66	$36.71	$35.83	$35.97	$35.97	100,119
2024-06-26	$36.24	$36.76	$35.98	$36.44	$36.44	50,031
2024-06-25	$36.76	$36.76	$36.08	$36.39	$36.39	92,920
2024-06-24	$36.83	$37.61	$36.83	$36.86	$36.86	77,965
2024-06-21	$36.64	$36.87	$34.79	$36.78	$36.78	201,652
2024-06-20	$36.60	$37.05	$36.53	$36.65	$36.65	56,588
2024-06-18	$36.53	$37.28	$36.53	$36.77	$36.77	45,237
2024-06-17	$36.22	$36.74	$35.84	$36.60	$36.60	42,543
2024-06-14	$36.92	$36.92	$35.91	$36.40	$36.40	155,211
2024-06-13	$37.16	$37.36	$36.67	$37.33	$37.33	92,001
2024-06-12	$37.00	$37.86	$36.97	$37.39	$37.39	62,816
2024-06-11	$36.25	$36.37	$35.45	$36.32	$36.32	64,013
2024-06-10	$36.00	$36.39	$35.79	$36.22	$36.22	62,576
2024-06-07	$36.47	$36.66	$35.92	$36.26	$36.26	81,599
2024-06-06	$36.79	$36.79	$36.11	$36.64	$36.64	121,682
2024-06-05	$36.49	$36.99	$36.37	$36.98	$36.98	131,114
2024-06-04	$35.14	$36.23	$35.01	$36.16	$36.16	151,622
2024-06-03	$34.86	$35.52	$34.54	$35.40	$35.40	143,357
2024-05-31	$33.61	$34.62	$33.33	$34.54	$34.54	165,583
2024-05-30	$33.05	$33.59	$32.89	$33.51	$33.51	72,261
2024-05-29	$32.97	$33.18	$32.83	$32.86	$32.86	159,395
2024-05-28	$33.54	$33.54	$33.18	$33.40	$33.40	98,784
2024-05-24	$33.11	$33.42	$32.82	$33.28	$33.28	95,228
2024-05-23	$33.28	$33.28	$32.77	$33.10	$33.10	136,731
2024-05-22	$33.06	$33.32	$32.81	$33.20	$33.20	57,678
2024-05-21	$33.00	$33.10	$32.71	$33.09	$33.09	36,162
2024-05-20	$32.60	$33.25	$32.60	$33.12	$33.12	125,281
2024-05-17	$32.66	$32.66	$32.03	$32.60	$32.60	66,895
2024-05-16	$32.79	$32.79	$32.35	$32.54	$32.54	56,680
2024-05-15	$33.08	$33.37	$32.87	$32.95	$32.95	33,330
2024-05-14	$33.26	$33.26	$32.72	$32.77	$32.77	51,232
2024-05-13	$33.63	$33.82	$32.94	$32.94	$32.76	69,890
2024-05-10	$33.77	$33.77	$33.16	$33.39	$33.39	62,134
2024-05-09	$32.75	$33.71	$32.57	$33.67	$33.67	190,609
2024-05-08	$32.57	$32.94	$32.57	$32.62	$32.62	114,105
2024-05-07	$32.87	$33.33	$32.84	$32.85	$32.85	85,661
2024-05-06	$33.08	$33.32	$32.68	$32.79	$32.79	140,236
2024-05-03	$32.98	$33.16	$32.20	$32.71	$32.71	315,869
2024-05-02	$33.07	$33.07	$32.22	$32.49	$32.49	128,579
2024-05-01	$33.17	$33.51	$32.60	$32.79	$32.79	84,418
2024-04-30	$32.75	$33.35	$32.51	$33.17	$33.17	144,491
2024-04-29	$33.30	$33.59	$32.79	$33.09	$33.09	119,294
2024-04-26	$31.39	$33.52	$31.39	$33.38	$33.38	186,201
2024-04-25	$35.13	$35.13	$30.47	$31.45	$31.45	255,425
2024-04-24	$36.55	$37.03	$36.36	$36.46	$36.46	142,519
2024-04-23	$35.83	$37.12	$35.83	$36.74	$36.74	193,547
2024-04-22	$36.33	$36.56	$35.89	$35.99	$35.99	235,415
2024-04-19	$35.94	$36.69	$35.94	$36.02	$36.02	200,357
2024-04-18	$36.03	$36.40	$35.75	$36.04	$36.04	79,360
2024-04-17	$36.74	$36.92	$35.99	$36.01	$36.01	55,526
2024-04-16	$36.41	$36.77	$35.83	$36.39	$36.39	61,988
2024-04-15	$36.89	$37.06	$36.33	$36.57	$36.57	54,412
2024-04-12	$37.21	$37.22	$36.59	$36.68	$36.68	44,093
2024-04-11	$37.46	$37.81	$37.27	$37.53	$37.53	45,435
2024-04-10	$37.95	$37.95	$37.04	$37.43	$37.43	70,105
2024-04-09	$38.67	$38.78	$38.23	$38.50	$38.50	39,627
2024-04-08	$38.91	$39.12	$38.42	$38.67	$38.67	31,242
2024-04-05	$38.39	$38.85	$38.29	$38.72	$38.72	35,365
2024-04-04	$38.75	$38.96	$38.08	$38.42	$38.42	53,719
2024-04-03	$38.19	$38.98	$38.09	$38.41	$38.41	105,226
2024-04-02	$38.53	$38.62	$37.75	$38.46	$38.46	59,848
2024-04-01	$39.79	$40.00	$38.91	$38.93	$38.93	38,773
2024-03-28	$39.35	$39.85	$39.18	$39.55	$39.55	96,312
2024-03-27	$38.78	$39.35	$38.63	$39.31	$39.31	48,929
2024-03-26	$38.80	$38.86	$38.42	$38.52	$38.52	54,733
2024-03-25	$38.90	$39.22	$38.38	$38.58	$38.58	39,476
2024-03-22	$39.36	$39.36	$38.90	$38.94	$38.94	56,955
2024-03-21	$38.41	$39.46	$38.06	$39.36	$39.36	102,923
2024-03-20	$37.40	$38.54	$37.26	$38.35	$38.35	68,729
2024-03-19	$37.01	$37.69	$36.75	$37.51	$37.51	79,887
2024-03-18	$37.03	$37.49	$36.91	$37.08	$37.08	103,664
2024-03-15	$36.28	$37.08	$36.05	$36.98	$36.98	329,492
2024-03-14	$36.87	$36.87	$36.09	$36.44	$36.44	67,427
2024-03-13	$36.80	$36.97	$36.55	$36.90	$36.90	83,042
2024-03-12	$37.00	$37.17	$36.42	$37.03	$37.03	47,561
2024-03-11	$37.30	$37.46	$36.45	$37.12	$37.12	51,148
2024-03-08	$37.32	$38.15	$36.95	$37.56	$37.56	74,308
2024-03-07	$36.68	$36.98	$36.36	$36.87	$36.87	72,023
2024-03-06	$36.27	$36.90	$35.93	$36.30	$36.30	71,649
2024-03-05	$36.83	$37.22	$35.83	$36.00	$36.00	74,717
2024-03-04	$37.22	$37.94	$36.99	$37.21	$37.21	58,216
2024-03-01	$37.35	$37.56	$37.01	$37.29	$37.29	47,302
2024-02-29	$36.91	$37.44	$36.45	$37.33	$37.33	91,380
2024-02-28	$36.28	$36.56	$36.19	$36.41	$36.41	37,857
2024-02-27	$36.88	$37.08	$36.41	$36.65	$36.65	76,174
2024-02-26	$36.11	$36.59	$35.79	$36.58	$36.58	45,456
2024-02-23	$36.18	$36.59	$36.18	$36.37	$36.37	35,274
2024-02-22	$36.45	$36.75	$36.27	$36.32	$36.32	37,868
2024-02-21	$36.73	$36.73	$36.28	$36.56	$36.56	49,636
2024-02-20	$37.23	$37.59	$36.57	$36.74	$36.74	90,532
2024-02-16	$38.44	$38.55	$37.45	$37.65	$37.65	63,202
2024-02-15	$36.99	$38.66	$36.86	$38.61	$38.61	133,843
2024-02-14	$35.80	$36.69	$35.66	$36.53	$36.53	128,007
2024-02-13	$36.07	$36.38	$35.02	$35.49	$35.32	84,114
2024-02-12	$36.42	$37.50	$35.93	$37.10	$36.92	88,111
2024-02-09	$36.00	$36.45	$35.64	$36.44	$36.44	48,749
2024-02-08	$35.17	$35.78	$35.17	$35.77	$35.77	90,814
2024-02-07	$34.87	$35.35	$34.49	$35.22	$35.22	52,434
2024-02-06	$34.63	$35.48	$34.60	$34.95	$34.95	52,217
2024-02-05	$34.19	$34.64	$33.67	$34.57	$34.57	105,877
2024-02-02	$34.77	$35.30	$33.92	$34.35	$34.35	57,152
2024-02-01	$33.44	$33.89	$33.02	$33.81	$33.81	47,244
2024-01-31	$34.01	$34.13	$33.11	$33.39	$33.39	83,687
2024-01-30	$33.85	$34.40	$33.60	$33.98	$33.98	31,175
2024-01-29	$33.68	$34.07	$33.53	$33.95	$33.95	25,297
2024-01-26	$34.16	$34.49	$33.47	$33.80	$33.80	32,287
2024-01-25	$33.49	$33.96	$33.35	$33.96	$33.96	48,574
2024-01-24	$33.49	$33.56	$32.71	$32.91	$32.91	69,492
2024-01-23	$33.70	$33.70	$33.14	$33.20	$33.20	44,005
2024-01-22	$32.77	$33.49	$32.56	$33.39	$33.39	60,966
2024-01-19	$33.02	$33.14	$32.20	$32.55	$32.55	69,119
2024-01-18	$32.64	$32.88	$32.22	$32.80	$32.80	23,067
2024-01-17	$32.20	$32.65	$32.20	$32.48	$32.48	23,284
2024-01-16	$32.63	$32.89	$32.47	$32.69	$32.69	24,036
2024-01-12	$33.43	$33.48	$32.81	$33.03	$33.03	30,848
2024-01-11	$32.68	$33.04	$32.25	$32.99	$32.99	50,841
2024-01-10	$32.53	$33.04	$32.53	$32.98	$32.98	43,857
2024-01-09	$33.19	$33.23	$32.51	$32.70	$32.70	83,799
2024-01-08	$33.45	$34.07	$33.23	$33.65	$33.65	54,630
2024-01-05	$33.63	$34.15	$33.38	$33.41	$33.41	51,644
2024-01-04	$34.41	$34.44	$33.89	$33.96	$33.96	35,838
2024-01-03	$34.99	$34.99	$33.96	$34.22	$34.22	52,962
2024-01-02	$35.24	$35.64	$34.72	$35.01	$35.01	38,298
2023-12-29	$35.88	$36.10	$35.40	$35.53	$35.53	52,583
2023-12-28	$36.03	$36.31	$35.72	$35.86	$35.86	38,246
2023-12-27	$36.43	$36.57	$36.13	$36.26	$36.26	29,931
2023-12-26	$35.80	$36.69	$35.80	$36.38	$36.38	33,366
2023-12-22	$35.41	$36.04	$35.19	$35.88	$35.88	51,864
2023-12-21	$35.01	$35.27	$34.58	$35.16	$35.16	43,362
2023-12-20	$34.80	$35.67	$34.59	$34.69	$34.69	58,142
2023-12-19	$34.49	$35.05	$34.49	$34.76	$34.76	58,545
2023-12-18	$34.20	$34.48	$34.08	$34.36	$34.36	80,783
2023-12-15	$35.32	$35.32	$34.01	$34.20	$34.20	165,119
2023-12-14	$35.44	$35.55	$34.50	$34.96	$34.96	82,676
2023-12-13	$33.54	$34.73	$33.44	$34.72	$34.72	107,311
2023-12-12	$33.66	$33.66	$33.28	$33.49	$33.49	40,316
2023-12-11	$33.95	$33.97	$33.35	$33.66	$33.66	31,513
2023-12-08	$33.71	$34.11	$33.58	$33.91	$33.91	42,726
2023-12-07	$33.02	$33.62	$32.83	$33.62	$33.62	35,830
2023-12-06	$33.12	$33.47	$32.76	$33.01	$33.01	50,164
2023-12-05	$32.87	$33.62	$32.71	$33.12	$33.12	41,074
2023-12-04	$32.00	$33.18	$31.47	$33.09	$33.09	81,116
2023-12-01	$31.43	$32.00	$31.07	$31.82	$31.82	146,927
2023-11-30	$31.78	$31.86	$31.28	$31.58	$31.58	104,515
2023-11-29	$31.79	$32.77	$31.67	$31.77	$31.77	71,633
2023-11-28	$31.62	$31.78	$31.36	$31.36	$31.36	55,244
2023-11-27	$31.84	$32.03	$31.36	$31.76	$31.76	30,201
2023-11-24	$31.60	$31.97	$31.51	$31.75	$31.75	24,271
2023-11-22	$31.47	$31.80	$31.26	$31.70	$31.70	28,663
2023-11-21	$31.50	$31.69	$31.13	$31.19	$31.19	18,225
2023-11-20	$31.97	$32.06	$31.57	$31.66	$31.66	51,135
2023-11-17	$31.68	$32.00	$31.51	$31.98	$31.98	59,424
2023-11-16	$31.38	$31.54	$31.18	$31.36	$31.36	33,607
2023-11-15	$31.96	$32.10	$30.95	$31.41	$31.41	37,541
2023-11-14	$30.32	$31.89	$30.32	$31.87	$31.87	60,291
2023-11-13	$30.35	$30.75	$30.08	$30.23	$30.06	29,922
2023-11-10	$30.16	$30.78	$30.16	$30.66	$30.49	33,752
2023-11-09	$30.56	$30.66	$30.17	$30.28	$30.11	28,718
2023-11-08	$30.22	$30.35	$29.75	$30.16	$29.99	69,384
2023-11-07	$30.60	$30.60	$30.02	$30.16	$29.99	37,563
2023-11-06	$30.80	$30.85	$30.42	$30.65	$30.48	34,856
2023-11-03	$30.28	$31.37	$30.25	$31.02	$30.85	60,639
2023-11-02	$30.17	$30.53	$29.80	$30.25	$30.08	49,939
2023-11-01	$29.55	$29.97	$28.89	$29.78	$29.61	52,577
2023-10-31	$29.51	$29.69	$29.09	$29.55	$29.38	56,504
2023-10-30	$31.01	$31.17	$28.87	$29.51	$29.34	56,970
2023-10-27	$30.51	$31.23	$29.73	$30.91	$30.91	68,142
2023-10-26	$29.74	$30.33	$29.74	$30.08	$30.08	34,649
2023-10-25	$29.97	$30.23	$29.59	$29.73	$29.73	29,668
2023-10-24	$30.90	$30.90	$30.12	$30.24	$30.24	34,776
2023-10-23	$30.79	$31.10	$30.00	$30.59	$30.59	24,215
2023-10-20	$31.00	$31.24	$30.82	$30.88	$30.88	45,446
2023-10-19	$30.94	$31.53	$30.75	$30.81	$30.81	28,677
2023-10-18	$32.27	$32.41	$31.05	$31.08	$31.08	34,361
2023-10-17	$31.62	$32.99	$31.62	$32.60	$32.60	69,939
2023-10-16	$31.76	$32.04	$31.41	$31.93	$31.93	42,634
2023-10-13	$32.15	$32.31	$31.40	$31.47	$31.47	59,694
2023-10-12	$32.70	$32.70	$32.02	$32.26	$32.26	38,110
2023-10-11	$32.28	$32.76	$32.28	$32.73	$32.73	22,251
2023-10-10	$32.50	$32.85	$32.28	$32.30	$32.30	35,137
2023-10-09	$32.22	$32.68	$32.22	$32.51	$32.51	25,271
2023-10-06	$32.33	$32.88	$32.11	$32.34	$32.34	31,052
2023-10-05	$32.13	$32.49	$32.02	$32.44	$32.44	58,722
2023-10-04	$31.63	$32.21	$31.41	$32.15	$32.15	37,994
2023-10-03	$32.30	$32.46	$31.59	$31.62	$31.62	58,966
2023-10-02	$32.62	$33.00	$32.32	$32.40	$32.40	60,806
2023-09-29	$33.41	$33.43	$32.54	$32.90	$32.90	84,592
2023-09-28	$31.60	$33.23	$31.60	$33.06	$33.06	84,369
2023-09-27	$31.59	$32.31	$31.59	$31.68	$31.68	58,050
2023-09-26	$31.44	$31.66	$31.32	$31.33	$31.33	35,933
2023-09-25	$31.31	$31.88	$31.31	$31.60	$31.60	35,447
2023-09-22	$31.57	$31.81	$31.40	$31.41	$31.41	37,472
2023-09-21	$31.01	$31.71	$31.01	$31.61	$31.61	35,615
2023-09-20	$31.77	$31.93	$31.33	$31.41	$31.41	32,852
2023-09-19	$30.75	$32.72	$30.73	$31.67	$31.67	139,295
2023-09-18	$31.60	$31.74	$30.82	$30.88	$30.88	47,243
2023-09-15	$32.05	$32.16	$31.51	$31.67	$31.67	230,220
2023-09-14	$31.90	$32.44	$31.90	$32.10	$32.10	53,645
2023-09-13	$32.41	$32.67	$31.56	$31.75	$31.75	64,854
2023-09-12	$32.67	$32.77	$32.18	$32.19	$32.19	49,366
2023-09-11	$33.12	$33.12	$32.62	$32.86	$32.86	41,044
2023-09-08	$32.75	$33.09	$32.46	$32.96	$32.96	46,577
2023-09-07	$32.98	$32.98	$32.29	$32.65	$32.65	60,332
2023-09-06	$32.65	$32.94	$32.03	$32.91	$32.91	32,177
2023-09-05	$32.62	$32.72	$31.61	$32.56	$32.56	64,470
2023-09-01	$32.25	$32.83	$32.25	$32.69	$32.69	41,955
2023-08-31	$32.25	$32.56	$31.82	$32.14	$32.14	68,593
2023-08-30	$31.07	$32.58	$31.07	$32.42	$32.42	61,204
2023-08-29	$31.09	$31.66	$30.82	$31.23	$31.23	198,536
2023-08-28	$30.64	$31.35	$30.63	$30.97	$30.97	106,385
2023-08-25	$30.65	$30.91	$30.39	$30.58	$30.58	32,820
2023-08-24	$30.80	$31.32	$29.00	$30.65	$30.65	168,171
2023-08-23	$30.76	$31.02	$30.69	$30.90	$30.90	24,801
2023-08-22	$30.75	$30.88	$30.54	$30.65	$30.65	27,087
2023-08-21	$30.67	$31.14	$30.11	$30.69	$30.69	26,687
2023-08-18	$30.44	$31.03	$30.16	$30.76	$30.76	30,426
2023-08-17	$31.45	$31.45	$30.64	$30.67	$30.67	24,481
2023-08-16	$31.40	$31.67	$30.99	$31.04	$31.04	22,336
2023-08-15	$31.89	$31.99	$31.31	$31.35	$31.35	20,140
2023-08-14	$31.99	$32.25	$31.79	$31.93	$31.93	18,782
2023-08-11	$32.02	$32.57	$32.02	$32.44	$32.26	25,578
2023-08-10	$32.26	$32.82	$32.19	$32.52	$32.34	29,191
2023-08-09	$32.89	$32.89	$32.25	$32.27	$32.09	32,834
2023-08-08	$33.09	$33.19	$32.37	$33.04	$32.86	27,049
2023-08-07	$32.98	$33.75	$32.98	$33.50	$33.32	44,352
2023-08-04	$33.29	$33.42	$32.79	$33.08	$33.08	31,361
2023-08-03	$31.97	$33.15	$31.88	$33.08	$33.08	54,183
2023-08-02	$32.37	$33.31	$32.11	$32.20	$32.20	54,289
2023-08-01	$31.64	$32.81	$31.46	$32.51	$32.51	60,366
2023-07-31	$30.91	$32.00	$30.91	$31.70	$31.70	85,899
2023-07-28	$28.44	$30.89	$28.35	$30.77	$30.77	85,736
2023-07-27	$28.13	$28.13	$27.72	$27.94	$27.94	49,901
2023-07-26	$28.14	$28.44	$27.85	$27.99	$27.99	35,465
2023-07-25	$28.05	$28.27	$27.88	$28.13	$28.13	29,049
2023-07-24	$28.15	$28.29	$27.95	$28.20	$28.20	24,660
2023-07-21	$28.43	$28.58	$28.10	$28.11	$28.11	34,749
2023-07-20	$28.54	$28.54	$28.24	$28.37	$28.37	24,193
2023-07-19	$28.37	$28.66	$28.25	$28.44	$28.44	28,079
2023-07-18	$28.35	$28.69	$28.20	$28.41	$28.41	45,017
2023-07-17	$28.00	$28.41	$28.00	$28.33	$28.33	38,609
2023-07-14	$28.20	$28.41	$27.81	$28.14	$28.14	77,422
2023-07-13	$28.24	$28.48	$28.10	$28.27	$28.27	30,872
2023-07-12	$28.47	$28.60	$28.17	$28.20	$28.20	47,419
2023-07-11	$28.25	$28.47	$27.92	$28.00	$28.00	32,043
2023-07-10	$28.01	$28.45	$28.00	$28.11	$28.11	35,943
2023-07-07	$27.79	$28.48	$27.79	$28.03	$28.03	55,112
2023-07-06	$27.60	$27.81	$27.36	$27.70	$27.70	40,295
2023-07-05	$28.34	$28.34	$27.86	$27.87	$27.87	33,655
2023-07-03	$28.64	$28.66	$28.30	$28.65	$28.65	20,405
2023-06-30	$28.58	$28.95	$28.50	$28.83	$28.83	63,871
2023-06-29	$27.93	$28.49	$27.93	$28.34	$28.34	41,951
2023-06-28	$27.49	$27.97	$27.41	$27.95	$27.95	60,831
2023-06-27	$27.38	$27.61	$27.25	$27.44	$27.44	38,038
2023-06-26	$27.30	$27.64	$27.10	$27.21	$27.21	52,708
2023-06-23	$27.55	$27.83	$27.29	$27.39	$27.39	154,482
2023-06-22	$28.20	$28.20	$27.71	$27.88	$27.88	36,603
2023-06-21	$27.55	$28.19	$27.55	$28.11	$28.11	44,377
2023-06-20	$28.19	$28.24	$27.50	$27.71	$27.71	68,454
2023-06-16	$27.56	$28.46	$26.95	$28.45	$28.45	257,975
2023-06-15	$26.76	$27.35	$26.76	$27.25	$27.25	47,259
2023-06-14	$27.81	$27.86	$27.00	$27.06	$27.06	41,023
2023-06-13	$27.09	$27.69	$27.09	$27.52	$27.52	51,719
2023-06-12	$26.76	$27.20	$26.76	$27.02	$27.02	54,207
2023-06-09	$27.03	$27.15	$26.62	$26.78	$26.78	45,783
2023-06-08	$27.21	$27.21	$26.73	$26.89	$26.89	48,204
2023-06-07	$26.70	$27.43	$26.70	$27.24	$27.24	66,509
2023-06-06	$25.66	$26.72	$25.66	$26.43	$26.43	64,003
2023-06-05	$26.30	$26.30	$25.78	$25.89	$25.89	37,000
2023-06-02	$24.54	$26.09	$24.33	$25.95	$25.95	64,308
2023-06-01	$23.91	$24.36	$23.77	$24.27	$24.27	43,487
2023-05-31	$24.08	$24.08	$23.62	$23.93	$23.93	107,255
2023-05-30	$24.95	$25.17	$24.08	$24.14	$24.14	87,904
2023-05-26	$24.63	$25.08	$24.54	$24.89	$24.89	33,196
2023-05-25	$24.80	$24.84	$24.45	$24.67	$24.67	29,368
2023-05-24	$25.29	$25.29	$24.78	$24.83	$24.83	38,824
2023-05-23	$25.63	$25.89	$25.31	$25.35	$25.35	42,254
2023-05-22	$25.38	$25.81	$25.25	$25.76	$25.76	35,685
2023-05-19	$25.88	$25.88	$25.11	$25.27	$25.27	38,749
2023-05-18	$25.03	$25.64	$25.03	$25.60	$25.60	32,354
2023-05-17	$24.62	$25.23	$24.49	$25.17	$25.17	61,112
2023-05-16	$24.51	$24.66	$24.41	$24.46	$24.46	45,794
2023-05-15	$24.59	$24.71	$24.42	$24.56	$24.56	31,717
2023-05-12	$24.55	$24.86	$24.49	$24.55	$24.55	41,448
2023-05-11	$24.70	$24.83	$24.50	$24.59	$24.42	46,317
2023-05-10	$25.07	$25.07	$24.68	$24.83	$24.83	58,902
2023-05-09	$24.70	$24.80	$24.34	$24.69	$24.69	37,199
2023-05-08	$25.60	$25.70	$25.01	$25.13	$25.13	30,186
2023-05-05	$25.26	$25.68	$25.16	$25.52	$25.52	58,057
2023-05-04	$25.08	$25.24	$24.65	$24.86	$24.86	30,582
2023-05-03	$25.17	$25.65	$25.12	$25.32	$25.32	59,652
2023-05-02	$25.21	$25.27	$24.53	$25.07	$25.07	57,398
2023-05-01	$24.54	$25.45	$24.54	$25.21	$25.21	51,159
2023-04-28	$24.86	$25.35	$24.42	$24.55	$24.55	72,736
2023-04-27	$23.73	$25.19	$23.73	$25.12	$25.12	78,619
2023-04-26	$23.56	$23.59	$23.22	$23.45	$23.45	63,154
2023-04-25	$23.71	$23.79	$23.52	$23.74	$23.74	47,881
2023-04-24	$23.69	$23.98	$23.68	$23.81	$23.81	53,645
2023-04-21	$24.00	$24.00	$23.68	$23.76	$23.76	52,493
2023-04-20	$23.84	$24.03	$23.72	$23.90	$23.90	38,912
2023-04-19	$23.50	$24.11	$23.30	$23.96	$23.96	88,563
2023-04-18	$24.15	$24.15	$23.61	$23.69	$23.69	77,986
2023-04-17	$24.04	$24.16	$23.96	$24.08	$24.08	68,059
2023-04-14	$24.24	$24.31	$23.91	$24.08	$24.08	52,338
2023-04-13	$24.31	$24.46	$23.93	$24.19	$24.19	73,660
2023-04-12	$24.64	$24.64	$24.23	$24.27	$24.27	28,504
2023-04-11	$24.41	$24.79	$24.32	$24.33	$24.33	30,977
2023-04-10	$23.72	$24.35	$23.72	$24.20	$24.20	40,404
2023-04-06	$24.16	$24.16	$23.53	$23.70	$23.70	51,248
2023-04-05	$24.65	$24.78	$23.63	$24.02	$24.02	90,674
2023-04-04	$25.64	$25.64	$24.50	$24.73	$24.73	71,618
2023-04-03	$25.03	$25.59	$24.88	$25.52	$25.52	90,325
2023-03-31	$24.53	$25.03	$24.45	$25.00	$25.00	108,385
2023-03-30	$24.52	$24.70	$24.21	$24.29	$24.29	27,877
2023-03-29	$24.44	$24.45	$24.05	$24.34	$24.34	29,986
2023-03-28	$23.92	$24.32	$23.92	$24.19	$24.19	30,703
2023-03-27	$24.36	$24.36	$24.07	$24.07	$24.07	40,426
2023-03-24	$23.58	$24.12	$23.58	$24.00	$24.00	52,224
2023-03-23	$23.89	$24.15	$23.64	$23.86	$23.86	50,187
2023-03-22	$24.24	$24.42	$23.63	$23.80	$23.80	79,865
2023-03-21	$24.53	$24.74	$24.26	$24.28	$24.28	101,955
2023-03-20	$23.85	$24.23	$23.85	$24.10	$24.10	109,513
2023-03-17	$23.48	$24.22	$23.30	$23.91	$23.91	273,272
2023-03-16	$23.15	$23.82	$22.92	$23.47	$23.47	89,791
2023-03-15	$23.59	$23.92	$23.23	$23.46	$23.46	77,903
2023-03-14	$24.66	$24.85	$23.93	$24.22	$24.22	76,685
2023-03-13	$24.87	$24.87	$23.83	$23.97	$23.97	59,856
2023-03-10	$26.17	$26.17	$24.89	$25.18	$25.18	62,693
2023-03-09	$26.81	$26.86	$26.01	$26.15	$26.15	39,504
2023-03-08	$27.01	$27.21	$26.70	$26.82	$26.82	35,061
2023-03-07	$27.00	$27.13	$26.62	$26.98	$26.98	65,510
2023-03-06	$27.95	$28.00	$26.80	$27.05	$27.05	95,920
2023-03-03	$27.56	$27.92	$27.14	$27.89	$27.89	47,774
2023-03-02	$27.36	$27.71	$27.09	$27.38	$27.38	34,732
2023-03-01	$27.79	$27.90	$27.47	$27.51	$27.51	44,528
2023-02-28	$27.53	$28.15	$27.40	$27.86	$27.86	143,124
2023-02-27	$27.87	$27.94	$27.31	$27.67	$27.67	53,917
2023-02-24	$27.86	$28.18	$27.40	$27.62	$27.62	43,045
2023-02-23	$28.76	$28.99	$27.93	$28.28	$28.28	47,172
2023-02-22	$28.04	$28.72	$28.04	$28.61	$28.61	100,483
2023-02-21	$27.52	$28.05	$27.26	$27.94	$27.94	89,022
2023-02-17	$27.66	$27.95	$27.39	$27.89	$27.89	65,092
2023-02-16	$27.46	$27.83	$27.37	$27.50	$27.50	33,002
2023-02-15	$27.43	$27.96	$27.32	$27.86	$27.86	32,259
2023-02-14	$27.88	$28.20	$27.59	$27.63	$27.63	45,927
2023-02-13	$28.11	$28.35	$28.09	$28.24	$28.06	24,758
2023-02-10	$27.55	$28.23	$27.44	$28.05	$27.87	42,223
2023-02-09	$28.12	$28.29	$27.55	$27.56	$27.39	38,714
2023-02-08	$28.38	$28.51	$27.88	$27.99	$27.81	45,587
2023-02-07	$28.29	$28.82	$28.06	$28.59	$28.41	47,260
2023-02-06	$28.64	$28.94	$28.18	$28.47	$28.29	48,629
2023-02-03	$29.41	$30.43	$28.51	$28.94	$28.94	92,975
2023-02-02	$29.86	$30.27	$29.61	$30.05	$30.05	57,380
2023-02-01	$28.67	$30.09	$28.60	$29.71	$29.71	64,107
2023-01-31	$27.81	$29.24	$27.60	$28.73	$28.73	280,100
2023-01-30	$28.40	$28.49	$27.51	$27.67	$27.67	58,925
2023-01-27	$27.82	$28.59	$27.74	$28.41	$28.41	75,705
2023-01-26	$27.73	$27.81	$27.30	$27.81	$27.81	45,489
2023-01-25	$27.12	$27.67	$26.75	$27.53	$27.53	68,575
2023-01-24	$27.12	$27.51	$26.90	$27.18	$27.18	26,935
2023-01-23	$27.15	$27.46	$26.98	$27.29	$27.29	30,311
2023-01-20	$26.96	$27.21	$26.62	$27.19	$27.19	51,477
2023-01-19	$26.83	$26.84	$26.48	$26.75	$26.75	67,242
2023-01-18	$27.22	$27.39	$26.66	$26.85	$26.85	76,335
2023-01-17	$27.81	$27.89	$27.20	$27.26	$27.26	47,248
2023-01-13	$27.41	$27.95	$27.41	$27.77	$27.77	45,343
2023-01-12	$27.04	$27.62	$26.74	$27.58	$27.58	56,263
2023-01-11	$26.61	$26.91	$26.34	$26.84	$26.84	51,117
2023-01-10	$26.07	$26.53	$25.79	$26.47	$26.47	44,731
2023-01-09	$26.14	$26.27	$25.71	$26.13	$26.13	49,102
2023-01-06	$25.41	$26.06	$25.24	$25.76	$25.76	46,926
2023-01-05	$25.08	$25.27	$24.57	$25.23	$25.23	58,197
2023-01-04	$25.76	$25.82	$25.00	$25.01	$25.01	102,080
2023-01-03	$25.68	$25.88	$25.16	$25.51	$25.51	53,383
2022-12-30	$25.69	$25.97	$25.33	$25.62	$25.62	44,505
2022-12-29	$25.44	$25.90	$25.44	$25.79	$25.79	34,223
2022-12-28	$25.76	$26.00	$25.15	$25.15	$25.15	36,338
2022-12-27	$25.60	$25.72	$25.35	$25.70	$25.70	24,908
2022-12-23	$25.32	$25.59	$25.25	$25.57	$25.57	29,152
2022-12-22	$25.94	$25.94	$24.96	$25.34	$25.34	50,316
2022-12-21	$25.61	$26.30	$25.46	$26.09	$26.09	41,270
2022-12-20	$25.19	$25.59	$25.07	$25.34	$25.34	49,599
2022-12-19	$25.55	$25.69	$25.00	$25.21	$25.21	55,727
2022-12-16	$25.30	$25.50	$24.97	$25.31	$25.31	162,102
2022-12-15	$26.28	$26.28	$25.54	$25.61	$25.61	63,427
2022-12-14	$26.72	$27.12	$26.48	$26.69	$26.69	75,825
2022-12-13	$27.15	$27.67	$26.64	$26.77	$26.77	168,496
2022-12-12	$26.71	$26.91	$26.59	$26.72	$26.72	43,939
2022-12-09	$27.15	$27.28	$26.64	$26.66	$26.66	41,191
2022-12-08	$27.37	$27.48	$26.94	$27.10	$27.10	33,934
2022-12-07	$26.97	$27.79	$26.87	$27.25	$27.25	43,725
2022-12-06	$27.67	$27.67	$27.02	$27.16	$27.16	39,268
2022-12-05	$27.00	$27.75	$26.56	$27.70	$27.70	80,986
2022-12-02	$27.36	$27.66	$27.22	$27.32	$27.32	62,515
2022-12-01	$27.88	$28.04	$27.47	$27.68	$27.68	40,827
2022-11-30	$26.78	$27.72	$26.61	$27.68	$27.68	68,838
2022-11-29	$27.01	$27.09	$26.63	$26.84	$26.84	39,302
2022-11-28	$27.64	$27.64	$26.99	$27.11	$27.11	38,217
2022-11-25	$27.47	$28.03	$27.47	$27.70	$27.70	26,257
2022-11-23	$28.14	$28.19	$27.68	$27.70	$27.70	34,585
2022-11-22	$27.90	$28.17	$27.77	$28.00	$28.00	43,532
2022-11-21	$27.32	$27.88	$27.16	$27.86	$27.86	70,334
2022-11-18	$28.19	$28.19	$27.29	$27.48	$27.48	80,736
2022-11-17	$27.95	$27.95	$27.25	$27.69	$27.69	62,498
2022-11-16	$28.34	$28.34	$27.80	$28.16	$28.16	45,525
2022-11-15	$28.04	$28.60	$27.96	$28.33	$28.33	48,040
2022-11-14	$27.74	$28.13	$27.64	$27.79	$27.79	76,942
2022-11-11	$28.58	$29.00	$28.11	$28.19	$28.01	51,342
2022-11-10	$28.33	$28.89	$28.21	$28.59	$28.41	76,362
2022-11-09	$28.20	$28.30	$27.50	$27.54	$27.54	46,529
2022-11-08	$28.46	$28.90	$28.11	$28.43	$28.43	72,032
2022-11-07	$27.68	$28.49	$27.52	$28.43	$28.43	78,855
2022-11-04	$27.27	$27.76	$27.17	$27.75	$27.75	46,816
2022-11-03	$26.28	$27.09	$26.26	$27.07	$27.07	71,799
2022-11-02	$27.43	$27.56	$26.61	$26.69	$26.69	82,564
2022-11-01	$27.20	$27.95	$27.20	$27.62	$27.62	79,865
2022-10-31	$27.20	$27.46	$26.90	$27.14	$27.14	81,474
2022-10-28	$26.58	$27.81	$26.58	$27.47	$27.47	85,378
2022-10-27	$26.41	$27.01	$26.29	$26.80	$26.80	91,686
2022-10-26	$26.73	$26.88	$26.28	$26.28	$26.28	72,054
2022-10-25	$25.94	$26.68	$25.82	$26.46	$26.46	98,067
2022-10-24	$26.22	$26.35	$25.66	$25.80	$25.80	96,470
2022-10-21	$24.95	$26.23	$24.60	$26.00	$26.00	544,747
2022-10-20	$25.47	$25.57	$24.61	$24.85	$24.85	121,505
2022-10-19	$25.11	$25.59	$24.70	$25.56	$25.56	138,480
2022-10-18	$25.18	$25.68	$24.87	$25.38	$25.38	117,343
2022-10-17	$24.21	$24.97	$24.21	$24.77	$24.77	155,824
2022-10-14	$24.28	$24.28	$23.57	$23.93	$23.93	102,268
2022-10-13	$22.83	$24.15	$22.67	$24.00	$24.00	86,044
2022-10-12	$23.63	$23.63	$23.14	$23.16	$23.16	66,954
2022-10-11	$23.90	$24.14	$23.57	$23.74	$23.74	58,120
2022-10-10	$24.34	$24.39	$23.96	$24.11	$24.11	37,945
2022-10-07	$24.69	$24.69	$23.76	$24.13	$24.13	57,150
2022-10-06	$25.07	$25.26	$24.73	$24.99	$24.99	41,097
2022-10-05	$25.27	$25.78	$25.03	$25.14	$25.14	42,574
2022-10-04	$24.79	$25.70	$24.79	$25.66	$25.66	123,933
2022-10-03	$24.00	$24.86	$23.90	$24.60	$24.60	62,380
2022-09-30	$24.05	$24.15	$23.71	$23.79	$23.79	78,880
2022-09-29	$24.62	$24.62	$23.88	$24.12	$24.12	51,042
2022-09-28	$24.45	$24.94	$24.37	$24.75	$24.75	62,275
2022-09-27	$24.05	$24.69	$23.68	$24.55	$24.55	133,744
2022-09-26	$24.20	$24.75	$23.82	$24.13	$24.13	64,250
2022-09-23	$24.64	$24.73	$24.02	$24.39	$24.39	85,636
2022-09-22	$25.28	$25.28	$24.64	$24.77	$24.77	54,931
2022-09-21	$25.94	$26.09	$25.16	$25.22	$25.22	47,831
2022-09-20	$25.84	$25.84	$25.39	$25.67	$25.67	55,024
2022-09-19	$25.38	$26.20	$25.38	$25.95	$25.95	68,957
2022-09-16	$25.23	$25.46	$24.64	$25.43	$25.43	367,810
2022-09-15	$25.60	$26.15	$25.26	$25.49	$25.49	96,447
2022-09-14	$26.08	$26.49	$25.46	$25.77	$25.77	97,996
2022-09-13	$26.31	$26.51	$25.67	$26.22	$26.22	135,723
2022-09-12	$27.16	$27.22	$26.69	$26.80	$26.80	42,257
2022-09-09	$26.69	$27.42	$26.36	$27.04	$27.04	63,413
2022-09-08	$26.72	$26.76	$26.24	$26.48	$26.48	40,088
2022-09-07	$25.99	$26.69	$25.78	$26.67	$26.67	56,758
2022-09-06	$26.14	$26.26	$25.71	$25.90	$25.90	50,299
2022-09-02	$26.42	$26.78	$26.06	$26.23	$26.23	42,521
2022-09-01	$26.41	$26.64	$25.82	$26.32	$26.32	56,089
2022-08-31	$26.74	$27.08	$26.35	$26.41	$26.41	112,510
2022-08-30	$25.86	$26.53	$25.69	$26.44	$26.44	105,232
2022-08-29	$25.72	$26.00	$25.65	$25.77	$25.77	52,166
2022-08-26	$26.39	$26.39	$25.80	$25.93	$25.93	54,031
2022-08-25	$26.31	$26.69	$26.18	$26.53	$26.53	28,851
2022-08-24	$25.90	$26.38	$25.73	$26.29	$26.29	60,285
2022-08-23	$26.15	$26.38	$25.75	$25.88	$25.88	56,229
2022-08-22	$27.05	$27.05	$26.17	$26.26	$26.26	64,115
2022-08-19	$27.27	$27.31	$26.58	$27.28	$27.28	114,761
2022-08-18	$27.30	$27.54	$27.16	$27.38	$27.38	39,370
2022-08-17	$27.97	$27.97	$27.02	$27.32	$27.32	38,058
2022-08-16	$28.08	$28.95	$27.86	$28.19	$28.19	82,744
2022-08-15	$27.72	$28.31	$27.48	$28.15	$28.15	56,158
2022-08-12	$27.45	$27.91	$27.26	$27.81	$27.81	52,277
2022-08-11	$27.87	$28.16	$27.57	$27.62	$27.45	43,541
2022-08-10	$27.48	$28.12	$27.46	$27.80	$27.63	53,522
2022-08-09	$27.82	$27.82	$27.07	$27.28	$27.11	62,820
2022-08-08	$28.20	$28.38	$27.72	$27.95	$27.78	57,625
2022-08-05	$28.50	$28.70	$28.18	$28.23	$28.06	39,961
2022-08-04	$29.12	$29.18	$28.68	$28.85	$28.67	41,757
2022-08-03	$29.48	$29.62	$28.31	$29.27	$29.09	77,607
2022-08-02	$30.04	$30.04	$29.50	$29.58	$29.40	81,762
2022-08-01	$30.55	$30.55	$30.09	$30.31	$30.13	106,025
2022-07-29	$30.35	$30.85	$30.34	$30.70	$30.51	53,242
2022-07-28	$29.92	$31.04	$29.92	$31.03	$30.84	63,056
2022-07-27	$29.19	$30.31	$29.15	$30.16	$29.98	79,061
2022-07-26	$28.55	$29.17	$28.55	$29.10	$28.92	29,522
2022-07-25	$28.56	$28.84	$28.45	$28.72	$28.55	30,975
2022-07-22	$28.82	$29.00	$28.35	$28.59	$28.42	27,281
2022-07-21	$28.36	$28.93	$28.36	$28.84	$28.66	32,000
2022-07-20	$28.26	$28.66	$28.25	$28.61	$28.44	39,155
2022-07-19	$27.58	$28.35	$27.50	$28.30	$28.13	31,672
2022-07-18	$27.82	$27.88	$27.17	$27.32	$27.15	37,712
2022-07-15	$27.78	$28.13	$27.48	$27.74	$27.57	68,833
2022-07-14	$26.96	$27.33	$26.84	$27.33	$27.16	42,720
2022-07-13	$26.94	$27.44	$26.90	$27.33	$27.16	33,977
2022-07-12	$27.25	$27.60	$27.00	$27.07	$26.91	47,980
2022-07-11	$27.43	$27.57	$27.18	$27.29	$27.12	44,583
2022-07-08	$28.00	$28.00	$27.45	$27.51	$27.34	33,731
2022-07-07	$27.91	$28.14	$27.80	$27.90	$27.73	42,604
2022-07-06	$27.72	$27.99	$27.55	$27.74	$27.57	50,688
2022-07-05	$28.00	$28.20	$27.34	$27.85	$27.68	67,047
2022-07-01	$28.27	$28.54	$27.71	$28.45	$28.28	52,838
2022-06-30	$27.66	$28.30	$27.62	$28.30	$28.13	86,221
2022-06-29	$28.24	$28.24	$27.64	$28.02	$27.85	78,770
2022-06-28	$29.13	$29.13	$28.05	$28.12	$27.95	43,587
2022-06-27	$28.99	$29.08	$28.61	$28.89	$28.71	31,579
2022-06-24	$28.02	$28.78	$27.95	$28.74	$28.57	102,894
2022-06-23	$28.16	$28.35	$27.60	$27.91	$27.74	63,019
2022-06-22	$27.97	$28.26	$27.74	$28.03	$27.86	138,518
2022-06-21	$28.05	$28.60	$27.70	$28.12	$27.95	57,353
2022-06-17	$27.67	$28.00	$27.51	$27.69	$27.52	236,658
2022-06-16	$27.65	$27.88	$27.45	$27.60	$27.43	77,529
2022-06-15	$28.38	$28.56	$27.95	$28.14	$27.97	50,277
2022-06-14	$28.38	$28.48	$27.60	$28.23	$28.06	70,150
2022-06-13	$29.32	$29.39	$28.05	$28.19	$28.02	112,923
2022-06-10	$28.88	$29.82	$28.54	$29.76	$29.58	88,995
2022-06-09	$29.28	$29.28	$28.82	$28.92	$28.74	154,849
2022-06-08	$29.61	$29.61	$29.13	$29.29	$29.11	46,991
2022-06-07	$29.83	$29.83	$29.29	$29.60	$29.42	54,283
2022-06-06	$29.66	$30.08	$29.52	$29.81	$29.63	53,274
2022-06-03	$29.54	$29.70	$29.06	$29.41	$29.23	62,961
2022-06-02	$30.07	$30.30	$29.69	$29.80	$29.62	83,759
2022-06-01	$29.87	$30.47	$29.85	$30.09	$29.91	78,288
2022-05-31	$29.27	$29.99	$29.06	$29.79	$29.61	94,070
2022-05-27	$29.16	$29.50	$28.90	$29.48	$29.30	63,959
2022-05-26	$28.94	$29.14	$28.52	$28.89	$28.71	64,747
2022-05-25	$28.71	$29.05	$28.41	$28.60	$28.43	69,350
2022-05-24	$28.66	$28.72	$28.15	$28.60	$28.43	84,142
2022-05-23	$29.18	$29.18	$28.58	$28.64	$28.47	74,595
2022-05-20	$29.56	$30.12	$28.30	$28.76	$28.59	77,853
2022-05-19	$29.47	$29.65	$28.97	$29.29	$29.11	91,470
2022-05-18	$29.57	$30.08	$29.27	$29.49	$29.31	83,101
2022-05-17	$30.15	$30.36	$29.81	$29.88	$29.70	62,937
2022-05-16	$30.02	$30.26	$29.70	$29.83	$29.65	37,390
2022-05-13	$30.36	$30.57	$30.07	$30.30	$30.12	39,968
2022-05-12	$29.67	$30.42	$29.63	$30.24	$30.06	66,078
2022-05-11	$30.31	$31.00	$29.91	$30.00	$29.65	78,771
2022-05-10	$31.15	$31.62	$30.00	$30.28	$29.93	68,420
2022-05-09	$30.55	$31.55	$30.43	$30.98	$30.62	66,551
2022-05-06	$31.41	$31.41	$30.35	$30.78	$30.42	42,787
2022-05-05	$32.99	$33.19	$31.19	$31.51	$31.14	61,323
2022-05-04	$32.04	$33.14	$31.82	$33.13	$32.74	63,146
2022-05-03	$31.71	$32.48	$31.60	$32.03	$31.66	56,151
2022-05-02	$31.77	$32.33	$30.98	$31.64	$31.27	145,976
2022-04-29	$33.21	$33.21	$31.69	$31.86	$31.49	75,388
2022-04-28	$33.97	$34.39	$32.04	$33.17	$32.78	79,350
2022-04-27	$35.00	$35.16	$33.47	$33.66	$33.27	210,203
2022-04-26	$34.31	$34.31	$32.97	$33.03	$32.65	48,057
2022-04-25	$35.10	$35.35	$34.10	$34.66	$34.26	57,931
2022-04-22	$35.05	$35.36	$34.65	$35.23	$34.82	78,954
2022-04-21	$35.32	$35.32	$34.83	$34.96	$34.55	42,956
2022-04-20	$34.80	$35.35	$34.55	$35.00	$34.59	54,452
2022-04-19	$34.49	$34.99	$34.18	$34.78	$34.38	31,657
2022-04-18	$34.50	$34.71	$34.24	$34.44	$34.04	57,452
2022-04-14	$35.09	$35.12	$34.45	$34.53	$34.13	35,626
2022-04-13	$35.01	$35.29	$34.59	$34.92	$34.51	47,603
2022-04-12	$34.75	$35.25	$34.50	$34.82	$34.41	50,102
2022-04-11	$34.73	$35.12	$34.43	$34.58	$34.18	47,842
2022-04-08	$35.14	$35.36	$34.67	$34.75	$34.35	39,757
2022-04-07	$34.97	$35.41	$34.79	$35.23	$34.82	43,877
2022-04-06	$35.11	$35.37	$34.67	$35.12	$34.71	33,526
2022-04-05	$35.94	$36.31	$35.24	$35.41	$35.00	44,867
2022-04-04	$36.26	$36.71	$35.74	$36.24	$35.82	58,945
2022-04-01	$36.16	$36.50	$35.76	$36.50	$36.08	100,568
2022-03-31	$36.48	$36.48	$35.72	$35.88	$35.46	66,544
2022-03-30	$36.96	$37.26	$36.41	$36.48	$36.06	37,259
2022-03-29	$36.61	$37.16	$36.58	$37.05	$36.62	56,665
2022-03-28	$35.99	$36.41	$35.96	$36.27	$35.85	54,933
2022-03-25	$36.61	$36.61	$35.95	$36.11	$35.69	88,207
2022-03-24	$36.22	$36.52	$35.97	$36.27	$35.85	54,989
2022-03-23	$36.49	$36.49	$36.08	$36.24	$35.82	53,936
2022-03-22	$36.81	$37.36	$36.40	$36.62	$36.19	73,740
2022-03-21	$36.97	$37.79	$36.54	$36.90	$36.47	99,417
2022-03-18	$36.48	$36.88	$35.78	$36.87	$36.44	818,808
2022-03-17	$35.88	$36.62	$35.51	$36.29	$35.87	125,611
2022-03-16	$35.90	$36.31	$35.07	$36.10	$35.68	215,757
2022-03-15	$35.48	$36.04	$35.09	$36.04	$35.62	138,557
2022-03-14	$38.50	$38.74	$34.75	$35.02	$34.61	229,073
2022-03-11	$38.86	$39.14	$38.55	$38.67	$38.22	31,148
2022-03-10	$38.75	$38.88	$38.25	$38.83	$38.38	39,727
2022-03-09	$39.49	$39.55	$38.93	$39.10	$38.65	37,662
2022-03-08	$39.26	$39.91	$38.80	$38.86	$38.41	63,214
2022-03-07	$38.82	$39.19	$38.53	$38.90	$38.45	45,817
2022-03-04	$38.64	$38.78	$38.16	$38.59	$38.14	28,189
2022-03-03	$38.83	$39.27	$38.49	$39.02	$38.57	71,396
2022-03-02	$38.31	$38.75	$38.13	$38.54	$38.09	74,787
2022-03-01	$37.45	$38.17	$37.20	$38.00	$37.56	114,994
2022-02-28	$37.27	$37.51	$36.89	$37.26	$36.83	90,279
2022-02-25	$36.82	$37.72	$36.67	$37.60	$37.16	63,826
2022-02-24	$36.05	$36.57	$35.64	$36.51	$36.09	75,061
2022-02-23	$37.10	$37.23	$36.38	$36.56	$36.13	59,552
2022-02-22	$37.25	$37.28	$36.71	$36.94	$36.51	36,670
2022-02-18	$37.60	$37.88	$37.27	$37.39	$36.96	35,766
2022-02-17	$37.70	$37.78	$37.21	$37.53	$37.09	34,497
2022-02-16	$37.38	$38.05	$37.30	$38.04	$37.60	41,057
2022-02-15	$37.77	$37.95	$37.48	$37.67	$37.23	46,462
2022-02-14	$36.66	$37.37	$36.63	$37.19	$36.76	63,190
2022-02-11	$37.50	$37.76	$36.72	$36.78	$36.19	41,967
2022-02-10	$37.56	$38.09	$36.99	$37.23	$36.63	55,446
2022-02-09	$39.24	$39.24	$37.90	$38.17	$37.55	60,157
2022-02-08	$37.82	$38.97	$37.58	$38.74	$38.12	64,584
2022-02-07	$36.79	$37.63	$36.54	$37.50	$36.90	130,095
2022-02-04	$37.50	$38.58	$36.15	$36.37	$35.78	96,291
2022-02-03	$40.08	$40.60	$39.28	$39.43	$38.79	83,516
2022-02-02	$40.19	$40.64	$39.45	$40.17	$39.52	101,408
2022-02-01	$40.24	$41.09	$39.42	$40.11	$39.46	59,718
2022-01-31	$38.74	$40.15	$38.47	$40.11	$39.46	146,547
2022-01-28	$38.66	$39.20	$37.91	$39.20	$38.57	40,239
2022-01-27	$40.22	$40.43	$38.50	$39.02	$38.39	45,194
2022-01-26	$40.82	$41.57	$39.08	$39.82	$39.18	83,965
2022-01-25	$40.74	$40.91	$39.36	$40.32	$39.67	45,892
2022-01-24	$39.83	$41.20	$39.63	$41.14	$40.48	64,578
2022-01-21	$39.45	$40.87	$39.30	$40.23	$39.58	65,454
2022-01-20	$40.72	$40.98	$39.32	$39.60	$38.96	40,909
2022-01-19	$41.20	$41.68	$40.24	$40.48	$39.83	43,421
2022-01-18	$41.67	$41.67	$40.81	$41.18	$40.52	51,852
2022-01-14	$41.71	$41.87	$41.12	$41.84	$41.17	39,544
2022-01-13	$41.86	$42.39	$41.79	$41.99	$41.31	31,116
2022-01-12	$42.57	$42.93	$41.52	$41.56	$40.89	74,935
2022-01-11	$42.51	$42.51	$41.56	$42.26	$41.58	43,164
2022-01-10	$42.99	$42.99	$42.04	$42.49	$41.80	38,297
2022-01-07	$44.05	$44.15	$43.16	$43.34	$42.64	19,244
2022-01-06	$43.78	$44.18	$43.53	$44.11	$43.40	37,270
2022-01-05	$44.31	$44.79	$43.63	$43.79	$43.08	24,219
2022-01-04	$43.98	$44.70	$43.84	$44.39	$43.67	20,592
2022-01-03	$44.91	$45.50	$43.46	$43.91	$43.20	31,510
2021-12-31	$44.08	$44.94	$44.08	$44.55	$43.83	37,782
2021-12-30	$44.88	$44.98	$44.18	$44.21	$43.50	26,473
2021-12-29	$44.64	$44.88	$44.55	$44.75	$44.03	19,648
2021-12-28	$44.80	$44.99	$44.47	$44.58	$43.86	33,786
2021-12-27	$44.63	$44.65	$43.52	$44.65	$43.93	34,561
2021-12-23	$43.84	$44.55	$43.72	$44.28	$43.57	30,622
2021-12-22	$43.43	$43.71	$42.90	$43.71	$43.00	34,855
2021-12-21	$42.68	$43.30	$42.67	$43.22	$42.52	45,856
2021-12-20	$42.84	$42.84	$41.47	$42.18	$41.50	71,587
2021-12-17	$44.01	$44.63	$42.87	$43.30	$42.60	228,588
2021-12-16	$45.88	$46.17	$43.75	$44.05	$43.34	142,136
2021-12-15	$45.11	$45.73	$44.28	$45.72	$44.98	85,204
2021-12-14	$45.04	$45.83	$44.63	$44.78	$44.06	111,218
2021-12-13	$45.43	$45.44	$44.44	$45.21	$44.48	66,255
2021-12-10	$45.66	$45.66	$44.90	$45.43	$44.70	38,403
2021-12-09	$45.03	$45.49	$44.89	$45.28	$44.55	34,114
2021-12-08	$45.34	$45.52	$44.62	$45.28	$44.55	42,270
2021-12-07	$45.44	$45.79	$44.91	$45.28	$44.55	49,446
2021-12-06	$46.80	$46.80	$44.60	$44.95	$44.22	81,897
2021-12-03	$44.70	$46.71	$44.30	$46.40	$45.65	170,676
2021-12-02	$43.98	$44.64	$43.16	$44.53	$43.81	69,448
2021-12-01	$44.04	$44.93	$43.55	$43.60	$42.90	61,557
2021-11-30	$43.16	$43.41	$42.61	$43.23	$42.53	88,381
2021-11-29	$43.47	$43.71	$42.53	$43.19	$42.49	55,145
2021-11-26	$43.78	$44.04	$42.06	$43.07	$42.38	60,140
2021-11-24	$45.19	$45.19	$44.50	$44.76	$44.04	40,407
2021-11-23	$45.45	$45.45	$44.58	$45.33	$44.60	50,117
2021-11-22	$45.50	$45.98	$45.25	$45.62	$44.88	52,093
2021-11-19	$45.01	$45.99	$45.01	$45.34	$44.61	39,720
2021-11-18	$45.13	$45.68	$44.89	$45.49	$44.76	54,556
2021-11-17	$45.16	$45.47	$44.70	$45.39	$44.66	34,101
2021-11-16	$43.99	$45.41	$43.11	$45.16	$44.43	66,518
2021-11-15	$45.77	$46.23	$45.27	$45.81	$45.07	45,214
2021-11-12	$45.92	$46.15	$45.63	$45.91	$45.17	23,506
2021-11-11	$45.96	$45.96	$45.25	$45.77	$44.87	45,551
2021-11-10	$45.60	$46.00	$45.29	$45.70	$44.80	43,302
2021-11-09	$46.14	$46.16	$45.50	$45.74	$44.84	86,673
2021-11-08	$46.27	$47.12	$45.20	$46.00	$45.09	62,793
2021-11-05	$45.69	$46.70	$44.92	$46.46	$45.54	63,596
2021-11-04	$44.37	$45.36	$44.04	$45.36	$44.46	67,478
2021-11-03	$42.84	$44.80	$42.36	$44.54	$43.66	43,917
2021-11-02	$42.46	$43.14	$42.09	$42.92	$42.07	41,742
2021-11-01	$42.62	$43.29	$41.97	$42.48	$41.64	51,155
2021-10-29	$40.75	$42.76	$40.41	$42.52	$41.68	78,403
2021-10-28	$39.93	$41.00	$39.93	$40.66	$39.86	43,934
2021-10-27	$39.66	$40.19	$39.55	$39.92	$39.13	28,739
2021-10-26	$39.76	$40.23	$39.40	$39.90	$39.11	32,800
2021-10-25	$39.92	$39.92	$38.99	$39.80	$39.01	36,070
2021-10-22	$39.55	$40.20	$39.21	$39.86	$39.07	47,188
2021-10-21	$39.33	$39.92	$39.12	$39.87	$39.08	20,791
2021-10-20	$39.14	$39.54	$38.81	$39.50	$38.72	21,732
2021-10-19	$39.18	$39.28	$38.78	$39.14	$38.37	22,164
2021-10-18	$39.17	$39.27	$38.73	$39.14	$38.37	29,420
2021-10-15	$39.44	$40.13	$39.04	$39.23	$38.45	97,173
2021-10-14	$37.90	$38.99	$37.77	$38.98	$38.21	44,724
2021-10-13	$37.40	$37.78	$37.30	$37.59	$36.85	31,996
2021-10-12	$37.45	$37.76	$37.40	$37.66	$36.92	26,513
2021-10-11	$37.65	$37.76	$37.34	$37.34	$36.60	30,539
2021-10-08	$37.71	$37.90	$37.44	$37.57	$36.83	21,884
2021-10-07	$37.38	$37.95	$37.31	$37.71	$36.96	33,090
2021-10-06	$36.80	$37.26	$36.36	$37.13	$36.40	30,208
2021-10-05	$36.90	$37.41	$36.69	$37.13	$36.40	34,702
2021-10-04	$36.50	$37.08	$36.26	$36.88	$36.15	42,879
2021-10-01	$35.96	$36.83	$35.35	$36.70	$35.97	58,800
2021-09-30	$36.61	$36.68	$35.66	$35.81	$35.10	34,295
2021-09-29	$35.98	$36.43	$35.89	$36.36	$35.64	24,377
2021-09-28	$36.49	$36.49	$35.69	$35.90	$35.19	66,406
2021-09-27	$36.25	$36.97	$36.25	$36.60	$35.88	54,676
2021-09-24	$36.40	$36.73	$36.12	$36.33	$35.61	40,353
2021-09-23	$36.67	$36.94	$36.37	$36.48	$35.76	61,596
2021-09-22	$36.70	$36.88	$36.16	$36.33	$35.61	51,040
2021-09-21	$36.84	$36.84	$36.21	$36.70	$35.97	52,597
2021-09-20	$36.48	$36.65	$35.83	$36.57	$35.85	76,605
2021-09-17	$37.14	$37.40	$36.37	$36.89	$36.16	280,934
2021-09-16	$37.19	$37.19	$36.44	$36.75	$36.02	60,887
2021-09-15	$36.02	$37.26	$36.02	$37.12	$36.39	58,837
2021-09-14	$36.74	$36.91	$35.75	$36.04	$35.33	56,462
2021-09-13	$36.14	$36.70	$35.85	$36.54	$35.82	53,456
2021-09-10	$36.29	$36.29	$35.69	$35.79	$35.08	33,302
2021-09-09	$36.33	$36.84	$35.89	$35.89	$35.18	42,683
2021-09-08	$35.83	$36.52	$35.66	$36.37	$35.65	44,881
2021-09-07	$35.42	$36.12	$35.42	$36.10	$35.39	47,464
2021-09-03	$35.33	$35.63	$35.06	$35.53	$34.83	30,729
2021-09-02	$35.52	$35.70	$35.32	$35.53	$34.83	26,158
2021-09-01	$35.27	$35.40	$34.69	$35.21	$34.51	30,738
2021-08-31	$35.09	$35.42	$34.83	$35.07	$34.38	29,227
2021-08-30	$35.69	$35.69	$35.10	$35.18	$34.48	39,160
2021-08-27	$34.91	$36.13	$34.91	$35.63	$34.93	75,645
2021-08-26	$34.88	$35.11	$34.61	$34.79	$34.10	46,487
2021-08-25	$35.73	$36.00	$35.14	$35.16	$34.47	34,346
2021-08-24	$35.81	$35.99	$35.40	$35.82	$35.11	65,010
2021-08-23	$35.52	$35.84	$35.15	$35.69	$34.98	49,534
2021-08-20	$34.84	$35.89	$34.84	$35.44	$34.74	67,875
2021-08-19	$34.44	$35.27	$34.35	$35.02	$34.33	30,315
2021-08-18	$35.01	$35.50	$34.66	$34.76	$34.07	36,018
2021-08-17	$34.89	$35.42	$34.29	$35.17	$34.48	49,196
2021-08-16	$34.82	$35.53	$34.70	$35.20	$34.50	27,677
2021-08-13	$35.10	$35.28	$34.80	$35.12	$34.43	20,585
2021-08-12	$35.12	$35.37	$34.97	$35.10	$34.41	28,834
2021-08-11	$35.15	$35.57	$34.97	$35.40	$34.55	24,097
2021-08-10	$34.50	$35.26	$34.50	$35.15	$34.30	28,316
2021-08-09	$35.11	$35.49	$34.75	$34.78	$33.94	15,567
2021-08-06	$35.74	$36.03	$35.10	$35.16	$34.31	31,724
2021-08-05	$35.03	$35.40	$34.64	$35.36	$34.51	28,336
2021-08-04	$35.06	$35.55	$34.51	$35.00	$34.16	40,929
2021-08-03	$35.10	$35.60	$34.84	$35.58	$34.72	48,626
2021-08-02	$35.48	$36.29	$35.17	$35.26	$34.41	24,919
2021-07-30	$35.27	$35.69	$35.08	$35.69	$34.83	34,368
2021-07-29	$35.20	$35.64	$35.13	$35.32	$34.47	22,087
2021-07-28	$35.18	$35.20	$34.70	$34.93	$34.09	36,088
2021-07-27	$35.02	$35.28	$34.83	$35.03	$34.19	43,127
2021-07-26	$34.86	$35.49	$34.86	$35.28	$34.43	20,999
2021-07-23	$35.01	$35.45	$34.54	$34.99	$34.15	23,400
2021-07-22	$35.16	$35.16	$34.52	$34.59	$33.76	27,287
2021-07-21	$35.55	$35.83	$35.18	$35.44	$34.59	34,268
2021-07-20	$34.18	$35.56	$34.18	$35.12	$34.27	86,896
2021-07-19	$34.03	$34.80	$33.83	$34.17	$33.35	52,760
2021-07-16	$35.21	$35.26	$34.85	$34.91	$34.07	47,752
2021-07-15	$34.58	$34.99	$34.41	$34.98	$34.14	29,390
2021-07-14	$34.83	$34.92	$34.52	$34.87	$34.03	41,250
2021-07-13	$35.05	$35.20	$34.56	$34.83	$33.99	37,141
2021-07-12	$34.77	$35.34	$34.60	$35.33	$34.48	44,355
2021-07-09	$34.87	$35.11	$34.87	$35.04	$34.20	30,373
2021-07-08	$34.35	$34.80	$34.15	$34.41	$33.58	37,347
2021-07-07	$34.67	$35.14	$34.48	$34.93	$34.09	48,830
2021-07-06	$34.68	$34.72	$33.76	$34.67	$33.84	68,529
2021-07-02	$34.55	$34.81	$34.36	$34.61	$33.78	38,202
2021-07-01	$34.63	$34.68	$34.42	$34.62	$33.79	42,642
2021-06-30	$34.19	$34.84	$33.88	$34.44	$33.61	78,511
2021-06-29	$34.45	$34.58	$34.15	$34.17	$33.35	58,704
2021-06-28	$33.97	$34.45	$33.54	$34.26	$33.44	80,495
2021-06-25	$35.18	$35.42	$33.80	$34.09	$33.27	887,556
2021-06-24	$34.68	$35.12	$34.20	$35.03	$34.19	105,173
2021-06-23	$34.69	$34.79	$34.14	$34.52	$33.69	108,984
2021-06-22	$34.24	$34.64	$33.86	$34.50	$33.67	74,740
2021-06-21	$33.81	$34.71	$33.81	$34.44	$33.61	79,738
2021-06-18	$34.56	$34.58	$33.41	$33.42	$32.62	210,389
2021-06-17	$36.37	$36.77	$34.67	$35.08	$34.24	120,295
2021-06-16	$35.88	$36.81	$35.71	$36.49	$35.61	91,849
2021-06-15	$35.53	$36.23	$35.47	$36.10	$35.23	63,562
2021-06-14	$35.97	$36.06	$35.11	$35.62	$34.76	74,648
2021-06-11	$35.91	$36.05	$35.28	$35.90	$35.04	44,116
2021-06-10	$36.62	$36.62	$35.76	$35.88	$35.02	57,969
2021-06-09	$37.21	$37.25	$36.21	$36.39	$35.51	40,879
2021-06-08	$36.92	$37.37	$36.75	$37.32	$36.42	54,811
2021-06-07	$36.67	$37.03	$36.43	$36.99	$36.10	61,744
2021-06-04	$36.08	$36.69	$36.01	$36.65	$35.77	43,234
2021-06-03	$35.26	$36.05	$34.94	$36.05	$35.18	71,357
2021-06-02	$36.61	$36.63	$35.22	$35.40	$34.55	76,159
2021-06-01	$36.24	$36.60	$35.88	$36.48	$35.60	52,394
2021-05-28	$36.00	$36.18	$35.73	$35.98	$35.11	51,079
2021-05-27	$36.25	$36.29	$35.75	$35.92	$35.06	74,795
2021-05-26	$35.58	$35.99	$35.26	$35.76	$34.90	62,940
2021-05-25	$34.85	$35.63	$34.68	$35.63	$34.77	115,365
2021-05-24	$34.51	$35.01	$34.22	$34.94	$34.10	81,413
2021-05-21	$34.54	$34.70	$33.93	$34.40	$33.57	34,804
2021-05-20	$34.24	$34.40	$33.98	$34.17	$33.35	38,907
2021-05-19	$33.00	$34.43	$33.00	$34.25	$33.43	43,455
2021-05-18	$35.30	$35.37	$34.76	$34.87	$34.03	29,209
2021-05-17	$35.18	$35.37	$34.68	$35.33	$34.48	25,278
2021-05-14	$35.34	$35.59	$35.12	$35.43	$34.58	36,813
2021-05-13	$33.86	$35.49	$33.86	$35.32	$34.47	37,858
2021-05-12	$34.94	$35.21	$34.13	$34.27	$33.30	51,537
2021-05-11	$35.07	$35.22	$34.63	$34.96	$33.97	37,761
2021-05-10	$35.92	$36.21	$35.44	$35.47	$34.47	50,267
2021-05-07	$35.15	$35.93	$35.05	$35.91	$34.89	41,763
2021-05-06	$35.02	$35.63	$34.98	$35.63	$34.62	45,703
2021-05-05	$35.22	$35.22	$34.75	$35.12	$34.12	35,000
2021-05-04	$34.93	$35.39	$34.57	$35.19	$34.19	60,780
2021-05-03	$34.94	$35.21	$34.65	$35.20	$34.20	57,606
2021-04-30	$34.83	$35.21	$34.27	$34.52	$33.54	75,312
2021-04-29	$34.30	$35.25	$34.30	$35.11	$34.12	42,255
2021-04-28	$33.88	$34.34	$33.51	$34.30	$33.33	42,438
2021-04-27	$34.02	$34.11	$33.52	$33.89	$32.93	47,162
2021-04-26	$34.15	$34.49	$33.82	$33.94	$32.98	35,648
2021-04-23	$33.76	$34.43	$33.76	$34.03	$33.07	52,550
2021-04-22	$33.98	$34.50	$33.32	$33.68	$32.73	63,767
2021-04-21	$33.09	$33.83	$33.09	$33.73	$32.77	42,510
2021-04-20	$33.40	$33.40	$32.75	$33.29	$32.35	37,944
2021-04-19	$33.89	$34.04	$33.17	$33.69	$32.74	53,316
2021-04-16	$34.00	$34.41	$33.60	$34.06	$33.09	103,276
2021-04-15	$33.46	$33.87	$33.11	$33.87	$32.91	53,174
2021-04-14	$33.46	$33.72	$33.18	$33.42	$32.47	38,774
2021-04-13	$33.76	$33.98	$33.06	$33.39	$32.44	32,175
2021-04-12	$33.79	$33.98	$33.15	$33.70	$32.75	48,228
2021-04-09	$33.35	$33.87	$33.25	$33.64	$32.69	52,049
2021-04-08	$32.83	$33.25	$32.45	$33.24	$32.30	95,818
2021-04-07	$33.56	$33.56	$32.54	$32.83	$31.90	52,011
2021-04-06	$33.62	$33.80	$33.24	$33.55	$32.60	64,338
2021-04-05	$33.90	$34.00	$33.34	$33.78	$32.82	59,972
2021-04-01	$33.13	$33.54	$32.84	$33.53	$32.58	56,284
2021-03-31	$33.55	$34.09	$32.87	$33.11	$32.17	132,814
2021-03-30	$33.40	$33.80	$33.04	$33.66	$32.71	55,308
2021-03-29	$33.80	$34.33	$33.16	$33.45	$32.50	77,756
2021-03-26	$33.35	$34.10	$32.80	$34.05	$33.09	49,389
2021-03-25	$32.58	$33.01	$32.45	$32.91	$31.98	60,011
2021-03-24	$32.65	$33.79	$32.60	$32.69	$31.76	70,506
2021-03-23	$32.38	$32.79	$31.89	$32.41	$31.49	94,237
2021-03-22	$34.81	$34.94	$32.25	$32.80	$31.87	133,019
2021-03-19	$35.00	$35.46	$34.23	$34.94	$33.95	471,415
2021-03-18	$35.09	$35.80	$34.54	$35.22	$34.22	64,865
2021-03-17	$34.47	$35.23	$34.38	$35.09	$34.10	48,697
2021-03-16	$34.48	$34.69	$34.04	$34.55	$33.57	46,375
2021-03-15	$34.57	$34.95	$34.31	$34.70	$33.72	75,698
2021-03-12	$34.54	$34.93	$34.10	$34.82	$33.83	51,475
2021-03-11	$34.85	$34.85	$34.08	$34.37	$33.40	61,805
2021-03-10	$34.81	$35.13	$34.20	$34.70	$33.72	92,407
2021-03-09	$35.94	$35.94	$34.25	$34.37	$33.40	57,978
2021-03-08	$34.16	$35.81	$34.16	$35.71	$34.70	88,407
2021-03-05	$32.92	$34.35	$32.50	$34.35	$33.38	112,157
2021-03-04	$32.83	$33.34	$32.10	$32.35	$31.43	107,669
2021-03-03	$32.30	$33.15	$32.17	$33.00	$32.07	65,101
2021-03-02	$32.70	$32.78	$32.13	$32.27	$31.36	46,343
2021-03-01	$33.09	$33.32	$32.56	$32.84	$31.91	72,979
2021-02-26	$32.67	$32.85	$31.99	$31.99	$31.08	89,702
2021-02-25	$33.29	$33.60	$33.00	$33.02	$32.08	69,583
2021-02-24	$32.85	$33.71	$32.77	$33.46	$32.51	74,759
2021-02-23	$32.75	$33.48	$32.04	$32.60	$31.68	39,578
2021-02-22	$32.05	$32.92	$31.92	$32.77	$31.84	29,304
2021-02-19	$31.38	$32.68	$31.38	$32.28	$31.37	41,782
2021-02-18	$31.52	$32.14	$31.13	$31.18	$30.30	41,856
2021-02-17	$32.02	$32.33	$31.39	$31.76	$30.86	40,298
2021-02-16	$32.22	$32.66	$31.88	$32.34	$31.42	39,747
2021-02-12	$31.75	$32.24	$31.75	$32.21	$31.30	38,321
2021-02-11	$32.12	$32.27	$31.62	$31.76	$30.86	39,929
2021-02-10	$32.76	$32.91	$32.09	$32.25	$31.18	29,643
2021-02-09	$33.38	$33.38	$32.55	$32.65	$31.57	34,885
2021-02-08	$32.15	$33.45	$32.15	$33.34	$32.24	54,308
2021-02-05	$31.80	$32.49	$30.51	$32.26	$31.19	80,640
2021-02-04	$31.37	$31.92	$31.25	$31.81	$30.76	40,300
2021-02-03	$31.94	$32.10	$31.28	$31.35	$30.31	33,980
2021-02-02	$32.93	$32.93	$31.96	$32.10	$31.04	27,092
2021-02-01	$31.94	$32.84	$31.35	$32.62	$31.54	52,159
2021-01-29	$31.35	$32.23	$30.98	$31.50	$30.46	82,675
2021-01-28	$30.90	$31.95	$30.46	$31.46	$30.42	139,606
2021-01-27	$31.29	$31.76	$30.35	$30.50	$29.49	92,352
2021-01-26	$32.91	$32.91	$31.95	$32.03	$30.97	27,342
2021-01-25	$33.56	$33.56	$31.99	$32.60	$31.52	41,246
2021-01-22	$32.62	$33.84	$32.62	$33.81	$32.69	64,723
2021-01-21	$33.44	$33.44	$32.56	$32.91	$31.82	27,789
2021-01-20	$33.44	$33.70	$32.92	$33.44	$32.33	28,804
2021-01-19	$33.97	$33.97	$33.17	$33.37	$32.27	34,330
2021-01-15	$33.68	$33.80	$32.79	$33.46	$32.35	40,566
2021-01-14	$33.93	$34.80	$33.13	$34.30	$33.17	38,709
2021-01-13	$34.35	$34.35	$33.37	$33.73	$32.62	34,001
2021-01-12	$33.70	$34.47	$33.49	$34.35	$33.21	41,804
2021-01-11	$33.23	$33.66	$33.19	$33.52	$32.41	27,556
2021-01-08	$34.40	$34.40	$32.69	$33.79	$32.67	55,993
2021-01-07	$33.97	$34.36	$33.51	$34.12	$32.99	32,861
2021-01-06	$32.71	$34.50	$32.71	$33.74	$32.62	87,592
2021-01-05	$31.81	$32.66	$31.72	$32.03	$30.97	44,561
2021-01-04	$32.81	$32.81	$31.30	$31.65	$30.60	46,084
2020-12-31	$32.06	$32.68	$32.01	$32.45	$31.38	35,043
2020-12-30	$32.17	$32.55	$32.15	$32.38	$31.31	28,628
2020-12-29	$32.43	$32.45	$31.55	$32.29	$31.22	44,893
2020-12-28	$32.76	$32.97	$32.35	$32.47	$31.40	26,332
2020-12-24	$32.31	$32.47	$32.09	$32.41	$31.34	10,032
2020-12-23	$32.50	$32.53	$32.07	$32.21	$31.15	43,501
2020-12-22	$33.07	$33.41	$31.79	$32.15	$31.09	41,775
2020-12-21	$31.60	$33.62	$31.24	$32.86	$31.77	88,632
2020-12-18	$33.60	$33.72	$31.53	$31.53	$30.49	346,531
2020-12-17	$33.05	$34.19	$32.71	$33.41	$32.31	105,631
2020-12-16	$35.03	$35.16	$32.64	$32.65	$31.57	120,302
2020-12-15	$34.95	$35.40	$34.54	$35.08	$33.92	62,145
2020-12-14	$35.53	$35.69	$34.60	$34.60	$33.46	44,817
2020-12-11	$34.87	$35.57	$34.56	$35.38	$34.21	31,773
2020-12-10	$34.56	$35.18	$34.12	$35.05	$33.89	46,111
2020-12-09	$34.15	$34.95	$34.15	$34.80	$33.65	52,432
2020-12-08	$33.17	$34.06	$33.17	$33.94	$32.82	47,304
2020-12-07	$33.64	$33.65	$33.00	$33.30	$32.20	60,821
2020-12-04	$33.15	$33.73	$32.74	$33.59	$32.48	38,237
2020-12-03	$33.37	$33.43	$32.80	$32.88	$31.79	28,589
2020-12-02	$32.91	$33.65	$32.60	$33.05	$31.96	45,214
2020-12-01	$33.52	$33.96	$32.51	$33.12	$32.03	41,682
2020-11-30	$34.17	$34.17	$32.56	$32.90	$31.81	51,106
2020-11-27	$34.45	$34.47	$33.66	$34.39	$33.25	20,702
2020-11-25	$35.05	$35.05	$34.00	$34.44	$33.30	31,708
2020-11-24	$34.71	$35.55	$34.34	$35.30	$34.13	50,705
2020-11-23	$34.30	$34.91	$33.78	$34.10	$32.97	28,588
2020-11-20	$33.67	$34.27	$33.67	$33.78	$32.66	44,713
2020-11-19	$34.07	$34.33	$33.43	$34.01	$32.89	22,197
2020-11-18	$34.86	$34.98	$34.11	$34.19	$33.06	44,765
2020-11-17	$34.46	$34.90	$33.75	$34.54	$33.40	47,590
2020-11-16	$34.57	$35.10	$34.14	$34.84	$33.69	46,832
2020-11-13	$34.02	$34.33	$33.26	$33.58	$32.47	44,654
2020-11-12	$34.29	$34.62	$33.18	$33.59	$32.48	50,506
2020-11-11	$36.53	$36.53	$34.25	$35.07	$33.76	47,088
2020-11-10	$35.15	$36.75	$35.15	$36.38	$35.02	64,793
2020-11-09	$34.99	$36.39	$34.17	$34.76	$33.46	79,814
2020-11-06	$33.28	$33.28	$32.59	$32.77	$31.54	19,217
2020-11-05	$32.30	$33.43	$32.30	$33.20	$31.96	36,136
2020-11-04	$32.52	$32.95	$31.76	$31.95	$30.75	34,457
2020-11-03	$32.74	$33.45	$32.57	$33.20	$31.96	54,597
2020-11-02	$31.64	$32.40	$31.64	$32.23	$31.02	23,817
2020-10-30	$30.89	$31.67	$30.47	$31.05	$29.89	38,606
2020-10-29	$30.85	$31.42	$30.50	$31.09	$29.92	37,496
2020-10-28	$31.08	$31.65	$30.59	$30.78	$29.63	40,572
2020-10-27	$32.52	$32.71	$31.65	$31.74	$30.55	30,581
2020-10-26	$33.51	$33.65	$32.24	$32.61	$31.39	42,089
2020-10-23	$33.59	$34.38	$33.11	$34.04	$32.76	63,165
2020-10-22	$32.80	$33.31	$32.71	$32.79	$31.56	47,454
2020-10-21	$33.00	$33.13	$32.34	$32.61	$31.39	40,462
2020-10-20	$32.99	$33.30	$32.66	$33.03	$31.79	28,887
2020-10-19	$33.10	$33.50	$32.61	$32.74	$31.51	29,327
2020-10-16	$32.76	$33.72	$32.76	$33.07	$31.83	136,726
2020-10-15	$32.32	$33.10	$32.32	$32.86	$31.63	49,586
2020-10-14	$32.69	$33.42	$32.64	$32.70	$31.47	27,601
2020-10-13	$33.42	$33.93	$32.65	$32.65	$31.43	45,788
2020-10-12	$32.97	$33.92	$32.49	$33.81	$32.54	74,837
2020-10-09	$32.68	$33.00	$32.50	$32.77	$31.54	25,246
2020-10-08	$32.61	$32.74	$31.80	$32.44	$31.22	25,101
2020-10-07	$32.03	$32.53	$31.68	$32.32	$31.11	51,526
2020-10-06	$32.13	$32.62	$31.61	$31.69	$30.50	35,839
2020-10-05	$31.13	$31.93	$31.13	$31.82	$30.63	48,286
2020-10-02	$29.00	$31.25	$29.00	$30.92	$29.76	112,427
2020-10-01	$29.45	$29.76	$29.05	$29.49	$28.38	75,864
2020-09-30	$30.24	$30.39	$29.16	$29.46	$28.36	69,218
2020-09-29	$30.26	$30.41	$29.97	$30.16	$29.03	36,295
2020-09-28	$30.26	$30.63	$30.16	$30.26	$29.13	25,791
2020-09-25	$29.45	$29.95	$29.44	$29.80	$28.68	30,117
2020-09-24	$29.64	$30.05	$29.40	$29.66	$28.55	34,450
2020-09-23	$29.85	$30.32	$29.37	$29.49	$28.38	45,031
2020-09-22	$30.10	$30.14	$29.51	$30.04	$28.91	39,214
2020-09-21	$30.78	$30.78	$29.50	$29.94	$28.82	59,738
2020-09-18	$32.79	$32.87	$31.22	$31.46	$30.28	181,196
2020-09-17	$31.65	$32.89	$31.65	$32.48	$31.26	52,705
2020-09-16	$32.43	$32.76	$32.20	$32.35	$31.14	60,726
2020-09-15	$33.05	$33.42	$32.09	$32.26	$31.05	35,949
2020-09-14	$31.76	$33.12	$31.76	$32.91	$31.68	79,955
2020-09-11	$31.51	$31.86	$31.40	$31.63	$30.44	29,862
2020-09-10	$32.08	$32.08	$31.32	$31.40	$30.22	50,990
2020-09-09	$31.48	$31.98	$31.33	$31.81	$30.62	45,191
2020-09-08	$31.78	$31.84	$31.11	$31.31	$30.14	67,472
2020-09-04	$32.50	$32.57	$31.66	$31.86	$30.67	59,721
2020-09-03	$32.84	$32.84	$31.88	$31.91	$30.71	35,890
2020-09-02	$32.37	$32.95	$32.36	$32.79	$31.56	32,711
2020-09-01	$31.77	$32.42	$31.58	$32.40	$31.19	27,778
2020-08-31	$32.29	$32.29	$31.85	$31.95	$30.75	59,017
2020-08-28	$32.54	$32.57	$31.92	$32.39	$31.18	39,609
2020-08-27	$32.50	$32.63	$32.05	$32.21	$31.00	29,610
2020-08-26	$32.61	$32.86	$32.14	$32.29	$31.08	46,636
2020-08-25	$33.07	$33.07	$32.44	$32.63	$31.41	25,667
2020-08-24	$32.62	$32.85	$32.19	$32.78	$31.55	35,910
2020-08-21	$32.38	$32.51	$31.99	$32.31	$31.10	43,188
2020-08-20	$32.28	$32.66	$32.21	$32.55	$31.33	34,819
2020-08-19	$32.76	$33.28	$32.48	$32.79	$31.56	27,562
2020-08-18	$33.48	$33.48	$32.39	$32.57	$31.35	43,173
2020-08-17	$33.72	$33.87	$33.41	$33.58	$32.32	41,618
2020-08-14	$33.61	$33.89	$33.32	$33.76	$32.49	32,562
2020-08-13	$34.70	$34.70	$33.82	$33.89	$32.62	38,728
2020-08-12	$35.10	$35.10	$34.44	$34.85	$33.40	52,071
2020-08-11	$34.23	$34.98	$33.96	$34.64	$33.20	71,722
2020-08-10	$32.84	$33.87	$32.76	$33.74	$32.34	91,018
2020-08-07	$31.83	$32.69	$31.83	$32.63	$31.27	47,229
2020-08-06	$31.69	$32.08	$31.39	$31.99	$30.66	63,288
2020-08-05	$31.37	$31.71	$30.97	$31.55	$30.24	59,563
2020-08-04	$30.45	$31.09	$30.41	$30.93	$29.64	73,261
2020-08-03	$30.66	$30.85	$30.36	$30.61	$29.34	53,170
2020-07-31	$30.53	$30.80	$29.69	$30.26	$29.00	69,878
2020-07-30	$30.70	$31.12	$30.41	$30.90	$29.61	38,644
2020-07-29	$31.39	$31.58	$30.80	$31.31	$30.01	73,190
2020-07-28	$31.74	$31.99	$31.11	$31.23	$29.93	48,278
2020-07-27	$32.02	$32.30	$31.01	$32.02	$30.69	47,971
2020-07-24	$32.55	$33.45	$32.04	$32.12	$30.78	63,139
2020-07-23	$31.27	$32.38	$31.27	$32.19	$30.85	88,338
2020-07-22	$31.29	$31.75	$31.14	$31.47	$30.16	76,757
2020-07-21	$31.47	$32.07	$31.26	$31.50	$30.19	54,183
2020-07-20	$31.18	$31.18	$30.72	$31.15	$29.85	53,221
2020-07-17	$31.45	$31.86	$31.30	$31.39	$30.08	40,741
2020-07-16	$31.37	$31.75	$31.10	$31.39	$30.08	36,157
2020-07-15	$31.41	$31.93	$31.14	$31.57	$30.26	63,893
2020-07-14	$29.91	$30.92	$29.85	$30.75	$29.47	54,956
2020-07-13	$29.85	$30.55	$29.00	$29.85	$28.61	95,666
2020-07-10	$29.21	$29.87	$29.21	$29.87	$28.63	67,903
2020-07-09	$29.47	$29.47	$28.66	$29.06	$27.85	44,264
2020-07-08	$29.62	$30.02	$29.08	$29.54	$28.31	59,490
2020-07-07	$30.35	$30.61	$29.63	$29.69	$28.46	44,943
2020-07-06	$31.24	$31.24	$30.40	$30.79	$29.51	41,877
2020-07-02	$30.69	$31.09	$30.24	$30.58	$29.31	47,810
2020-07-01	$31.27	$31.27	$30.17	$30.17	$28.92	50,113
2020-06-30	$30.26	$31.18	$30.23	$31.08	$29.79	58,715
2020-06-29	$29.72	$30.53	$29.42	$30.47	$29.20	71,990
2020-06-26	$29.11	$29.30	$28.81	$29.08	$27.87	263,830
2020-06-25	$28.70	$29.50	$28.40	$29.44	$28.22	85,177
2020-06-24	$29.15	$29.42	$28.81	$28.84	$27.64	118,581
2020-06-23	$30.09	$30.13	$29.51	$29.62	$28.39	127,497
2020-06-22	$29.04	$29.63	$28.62	$29.56	$28.33	114,014
2020-06-19	$30.19	$30.27	$29.23	$29.27	$28.05	165,437
2020-06-18	$29.85	$30.48	$29.65	$29.79	$28.55	87,421
2020-06-17	$31.54	$31.61	$30.02	$30.14	$28.89	96,428
2020-06-16	$31.53	$31.98	$30.71	$31.17	$29.87	63,800
2020-06-15	$29.32	$30.70	$29.19	$30.09	$28.84	99,389
2020-06-12	$30.67	$30.67	$29.07	$30.18	$28.92	114,220
2020-06-11	$30.36	$31.06	$29.16	$29.22	$28.00	95,598
2020-06-10	$33.01	$33.01	$31.72	$31.92	$30.59	85,229
2020-06-09	$33.14	$33.32	$32.71	$32.76	$31.40	52,285
2020-06-08	$34.61	$34.61	$33.35	$33.52	$32.13	81,747
2020-06-05	$33.54	$34.64	$33.21	$33.87	$32.46	70,757
2020-06-04	$31.50	$32.41	$31.50	$32.12	$30.78	45,202
2020-06-03	$31.45	$32.38	$31.45	$31.84	$30.52	54,525
2020-06-02	$30.85	$31.62	$30.54	$30.73	$29.45	50,782
2020-06-01	$30.92	$31.75	$30.89	$30.99	$29.70	87,022
2020-05-29	$30.35	$30.88	$29.89	$30.66	$29.38	58,042
2020-05-28	$32.19	$32.20	$30.81	$30.89	$29.61	50,810
2020-05-27	$31.53	$32.17	$31.21	$31.90	$30.57	66,277
2020-05-26	$30.50	$31.18	$30.50	$30.75	$29.47	55,378
2020-05-22	$29.84	$29.84	$28.95	$29.38	$28.16	28,576
2020-05-21	$29.60	$30.01	$29.43	$29.56	$28.33	36,017
2020-05-20	$29.04	$29.97	$28.90	$29.66	$28.43	64,856
2020-05-19	$29.04	$29.34	$28.27	$28.35	$27.17	48,840
2020-05-18	$28.44	$29.63	$28.44	$29.42	$28.20	94,685
2020-05-15	$26.42	$27.21	$26.22	$27.07	$25.94	137,337
2020-05-14	$26.27	$26.77	$25.00	$26.70	$25.59	94,266
2020-05-13	$27.00	$27.28	$26.65	$27.09	$25.82	54,181
2020-05-12	$28.38	$28.55	$27.14	$27.17	$25.90	60,344
2020-05-11	$28.53	$28.71	$27.74	$28.35	$27.02	56,260
2020-05-08	$28.63	$29.14	$28.44	$29.00	$27.64	49,704
2020-05-07	$28.60	$28.94	$27.73	$27.92	$26.61	71,286
2020-05-06	$28.74	$29.22	$28.30	$28.35	$27.02	54,346
2020-05-05	$28.67	$29.08	$28.41	$28.72	$27.38	68,362
2020-05-04	$28.21	$28.83	$27.85	$28.31	$26.99	42,774
2020-05-01	$28.92	$28.92	$27.75	$28.48	$27.15	61,643
2020-04-30	$30.13	$30.40	$29.24	$29.50	$28.12	70,948
2020-04-29	$29.59	$31.17	$28.67	$30.55	$29.12	97,787
2020-04-28	$28.85	$29.04	$27.74	$28.63	$27.29	56,580
2020-04-27	$27.39	$28.10	$27.20	$27.85	$26.55	84,482
2020-04-24	$26.50	$27.89	$25.75	$27.58	$26.29	64,763
2020-04-23	$25.88	$27.28	$25.66	$26.50	$25.26	76,395
2020-04-22	$27.46	$27.46	$26.77	$27.02	$25.76	39,021
2020-04-21	$26.25	$26.85	$25.90	$26.53	$25.29	58,419
2020-04-20	$27.50	$28.21	$27.06	$27.46	$26.18	39,966
2020-04-17	$27.38	$28.88	$27.38	$28.54	$27.21	44,920
2020-04-16	$27.19	$27.31	$25.88	$26.91	$25.65	71,758
2020-04-15	$28.20	$28.35	$26.62	$26.73	$25.48	62,265
2020-04-14	$29.05	$29.50	$28.25	$29.18	$27.82	49,277
2020-04-13	$28.90	$29.08	$27.84	$28.32	$27.00	34,042
2020-04-09	$29.82	$30.43	$28.59	$29.34	$27.97	64,385
2020-04-08	$28.74	$29.47	$28.34	$29.16	$27.80	62,280
2020-04-07	$30.44	$30.44	$27.88	$28.16	$26.84	90,378
2020-04-06	$28.52	$29.46	$28.45	$29.46	$28.08	66,344
2020-04-03	$28.37	$28.79	$26.54	$27.23	$25.96	57,419
2020-04-02	$27.72	$29.37	$27.72	$29.18	$27.82	45,660
2020-04-01	$30.10	$30.10	$27.46	$27.96	$26.65	66,283
2020-03-31	$30.62	$31.23	$29.89	$31.21	$29.75	90,992
2020-03-30	$29.27	$30.83	$28.80	$30.74	$29.30	51,802
2020-03-27	$29.24	$29.98	$28.47	$28.98	$27.62	57,443
2020-03-26	$28.75	$30.94	$28.49	$30.56	$29.13	57,645
2020-03-25	$27.68	$28.90	$27.04	$28.22	$26.90	64,752
2020-03-24	$26.50	$27.95	$25.92	$27.81	$26.51	83,906
2020-03-23	$25.01	$25.77	$23.35	$25.50	$24.31	90,668
2020-03-20	$25.69	$26.52	$23.85	$24.42	$23.28	130,917
2020-03-19	$23.00	$25.94	$22.46	$25.26	$24.08	86,133
2020-03-18	$24.43	$24.87	$21.49	$22.63	$21.57	115,017
2020-03-17	$23.93	$26.40	$22.87	$26.16	$24.94	110,366
2020-03-16	$25.00	$25.39	$23.00	$23.23	$22.14	109,287
2020-03-13	$27.94	$27.99	$25.51	$27.99	$26.68	99,238
2020-03-12	$27.72	$28.17	$25.66	$25.85	$24.64	79,942
2020-03-11	$30.64	$30.64	$28.64	$29.63	$28.24	98,122
2020-03-10	$31.74	$31.74	$29.20	$30.78	$29.34	87,350
2020-03-09	$30.00	$31.83	$29.90	$30.26	$28.84	73,757
2020-03-06	$33.03	$34.28	$32.80	$33.49	$31.92	89,757
2020-03-05	$32.99	$33.04	$32.45	$32.92	$31.38	89,548
2020-03-04	$32.53	$33.65	$31.91	$33.60	$32.03	82,287
2020-03-03	$33.00	$33.69	$31.72	$32.03	$30.53	55,244
2020-03-02	$32.20	$33.07	$31.83	$32.91	$31.37	49,977
2020-02-28	$31.61	$32.00	$30.41	$31.99	$30.49	122,833
2020-02-27	$32.49	$33.74	$31.97	$31.97	$30.47	65,768
2020-02-26	$33.92	$34.23	$33.13	$33.26	$31.70	40,821
2020-02-25	$35.36	$35.36	$33.64	$33.82	$32.24	59,920
2020-02-24	$36.42	$36.43	$35.11	$35.15	$33.51	34,305
2020-02-21	$36.42	$37.07	$36.24	$36.80	$35.08	29,325
2020-02-20	$35.63	$36.85	$35.63	$36.65	$34.94	48,461
2020-02-19	$35.69	$36.26	$35.63	$35.89	$34.21	32,260
2020-02-18	$35.55	$35.85	$35.30	$35.62	$33.95	71,907
2020-02-14	$36.08	$36.08	$35.45	$35.61	$33.94	43,502
2020-02-13	$35.90	$36.18	$35.84	$36.03	$34.34	17,965
2020-02-12	$35.94	$36.21	$35.68	$36.16	$34.33	22,581
2020-02-11	$35.26	$35.98	$35.23	$35.63	$33.83	27,509
2020-02-10	$34.73	$35.25	$34.43	$35.14	$33.36	38,641
2020-02-07	$36.26	$36.99	$34.86	$35.06	$33.29	82,764
2020-02-06	$38.09	$38.18	$37.56	$38.04	$36.12	49,870
2020-02-05	$37.56	$38.12	$37.30	$38.12	$36.19	35,571
2020-02-04	$37.24	$37.71	$37.01	$37.13	$35.25	47,473
2020-02-03	$37.17	$37.48	$36.69	$36.76	$34.90	46,489
2020-01-31	$37.76	$37.82	$36.80	$36.91	$35.04	54,658
2020-01-30	$37.29	$37.95	$37.15	$37.90	$35.98	33,416
2020-01-29	$37.65	$38.07	$37.48	$37.61	$35.71	41,353
2020-01-28	$37.92	$38.26	$37.45	$37.73	$35.82	29,684
2020-01-27	$37.56	$37.87	$37.03	$37.70	$35.79	26,754
2020-01-24	$37.83	$38.27	$37.60	$37.66	$35.75	37,465
2020-01-23	$37.71	$37.83	$37.22	$37.76	$35.85	58,617
2020-01-22	$38.30	$38.47	$37.73	$37.78	$35.87	37,510
2020-01-21	$38.18	$38.49	$37.94	$38.13	$36.20	46,671
2020-01-17	$38.81	$38.84	$38.17	$38.50	$36.55	31,471
2020-01-16	$37.96	$38.64	$37.91	$38.56	$36.61	37,098
2020-01-15	$37.50	$37.99	$37.34	$37.74	$35.83	39,847
2020-01-14	$37.79	$37.79	$37.41	$37.53	$35.63	37,649
2020-01-13	$37.18	$37.83	$37.18	$37.79	$35.88	41,061
2020-01-10	$37.57	$37.57	$36.83	$37.18	$35.30	38,040
2020-01-09	$37.56	$37.72	$37.31	$37.50	$35.60	35,976
2020-01-08	$37.15	$37.42	$37.07	$37.36	$35.47	31,724
2020-01-07	$37.31	$37.68	$36.94	$37.14	$35.26	32,429
2020-01-06	$37.53	$37.75	$36.84	$37.47	$35.57	47,658
2020-01-03	$37.28	$37.84	$37.19	$37.57	$35.67	32,453
2020-01-02	$37.86	$37.86	$37.14	$37.68	$35.77	38,171
2019-12-31	$37.80	$37.86	$37.43	$37.50	$35.60	45,211
2019-12-30	$37.51	$37.98	$37.30	$37.71	$35.80	50,282
2019-12-27	$37.96	$37.96	$37.37	$37.45	$35.56	44,564
2019-12-26	$38.10	$38.10	$37.65	$37.79	$35.88	15,901
2019-12-24	$38.15	$38.18	$37.64	$37.92	$36.00	16,034
2019-12-23	$38.49	$38.58	$37.82	$38.03	$36.11	53,276
2019-12-20	$39.23	$39.60	$38.39	$38.42	$36.48	235,526
2019-12-19	$38.66	$39.26	$38.35	$39.05	$37.07	72,878
2019-12-18	$38.57	$38.81	$38.03	$38.68	$36.72	60,045
2019-12-17	$38.47	$38.79	$37.38	$38.64	$36.69	137,359
2019-12-16	$38.59	$38.99	$38.25	$38.94	$36.97	68,100
2019-12-13	$38.18	$38.46	$37.48	$38.28	$36.34	44,783
2019-12-12	$37.75	$38.66	$37.53	$38.40	$36.46	77,238
2019-12-11	$37.31	$37.87	$37.09	$37.79	$35.88	28,874
2019-12-10	$36.86	$37.39	$36.80	$37.16	$35.28	36,704
2019-12-09	$36.87	$37.29	$36.61	$36.87	$35.00	25,120
2019-12-06	$37.41	$37.49	$36.81	$36.90	$35.03	36,836
2019-12-05	$36.28	$36.89	$36.09	$36.64	$34.79	26,696
2019-12-04	$36.47	$36.97	$36.03	$36.07	$34.25	27,454
2019-12-03	$36.36	$36.59	$36.00	$36.14	$34.31	65,918
2019-12-02	$36.94	$37.28	$36.52	$36.73	$34.87	48,231
2019-11-29	$37.00	$37.10	$36.78	$37.01	$35.14	22,259
2019-11-27	$37.33	$37.50	$36.97	$37.11	$35.23	33,913
2019-11-26	$37.20	$37.44	$37.01	$37.24	$35.36	32,922
2019-11-25	$36.42	$37.25	$36.30	$37.07	$35.19	57,078
2019-11-22	$36.37	$36.50	$36.08	$36.17	$34.34	29,071
2019-11-21	$36.52	$36.64	$36.05	$36.28	$34.44	39,373
2019-11-20	$36.44	$36.85	$36.16	$36.32	$34.48	51,512
2019-11-19	$36.42	$36.82	$36.30	$36.50	$34.65	32,651
2019-11-18	$36.00	$36.39	$35.89	$36.14	$34.31	37,774
2019-11-15	$36.42	$36.58	$36.08	$36.11	$34.28	21,944
2019-11-14	$36.00	$36.39	$35.99	$36.19	$34.36	32,413
2019-11-13	$36.37	$36.45	$36.07	$36.08	$34.12	30,522
2019-11-12	$36.33	$37.18	$36.12	$36.58	$34.59	40,844
2019-11-11	$36.34	$36.43	$36.08	$36.23	$34.26	32,778
2019-11-08	$36.99	$37.12	$36.40	$36.54	$34.55	37,727
2019-11-07	$37.42	$37.61	$37.01	$37.06	$35.04	28,370
2019-11-06	$37.47	$37.47	$36.65	$37.03	$35.02	65,733
2019-11-05	$37.63	$38.00	$37.14	$37.44	$35.40	54,321
2019-11-04	$37.63	$37.90	$37.25	$37.69	$35.64	49,649
2019-11-01	$37.15	$37.82	$37.11	$37.39	$35.36	47,271
2019-10-31	$37.23	$37.23	$36.40	$36.94	$34.93	65,300
2019-10-30	$37.59	$37.59	$36.67	$37.11	$35.09	60,832
2019-10-29	$36.74	$37.65	$36.67	$37.60	$35.56	94,647
2019-10-28	$36.28	$37.05	$35.99	$36.97	$34.96	65,376
2019-10-25	$35.93	$36.45	$35.12	$36.18	$34.21	63,200
2019-10-24	$36.17	$36.28	$35.42	$35.95	$34.00	72,674
2019-10-23	$35.80	$36.03	$35.37	$35.95	$34.00	52,257
2019-10-22	$35.50	$36.02	$34.97	$35.73	$33.79	54,783
2019-10-21	$35.76	$36.21	$35.35	$35.50	$33.57	58,061
2019-10-18	$34.69	$35.44	$34.61	$35.41	$33.48	75,940
2019-10-17	$34.65	$35.07	$34.41	$34.90	$33.00	43,615
2019-10-16	$34.19	$34.78	$34.11	$34.41	$32.54	48,870
2019-10-15	$34.00	$34.64	$33.77	$34.38	$32.51	30,288
2019-10-14	$34.10	$34.19	$33.66	$33.86	$32.02	32,362
2019-10-11	$34.26	$35.05	$34.08	$34.15	$32.29	57,247
2019-10-10	$33.41	$33.96	$33.38	$33.53	$31.71	34,643
2019-10-09	$33.57	$33.58	$33.01	$33.49	$31.67	32,021
2019-10-08	$33.68	$33.68	$33.06	$33.19	$31.39	35,664
2019-10-07	$33.89	$34.13	$33.19	$33.93	$32.08	91,403
2019-10-04	$33.68	$33.97	$33.28	$33.93	$32.08	31,202
2019-10-03	$33.63	$33.83	$32.84	$33.57	$31.74	47,040
2019-10-02	$33.75	$33.96	$33.25	$33.69	$31.86	56,929
2019-10-01	$35.01	$35.36	$33.76	$33.96	$32.11	48,607
2019-09-30	$35.13	$35.44	$34.74	$34.79	$32.90	65,784
2019-09-27	$35.06	$35.44	$34.52	$35.07	$33.16	41,975
2019-09-26	$35.10	$35.25	$34.80	$34.97	$33.07	61,105
2019-09-25	$34.05	$35.31	$34.05	$35.19	$33.28	50,388
2019-09-24	$34.24	$34.30	$33.68	$34.06	$32.21	50,017
2019-09-23	$33.68	$34.55	$33.68	$34.26	$32.40	46,727
2019-09-20	$33.66	$34.27	$33.25	$34.02	$32.17	223,174
2019-09-19	$33.91	$34.41	$33.65	$33.74	$31.91	52,197
2019-09-18	$34.02	$34.14	$33.46	$33.83	$31.99	49,361
2019-09-17	$34.00	$34.23	$33.25	$34.08	$32.23	36,856
2019-09-16	$34.26	$34.74	$33.59	$34.06	$32.21	60,443
2019-09-13	$34.15	$34.55	$33.47	$34.45	$32.58	86,630
2019-09-12	$32.90	$34.03	$32.24	$33.95	$32.10	76,705
2019-09-11	$31.89	$33.10	$31.45	$32.90	$31.11	59,680
2019-09-10	$29.91	$32.24	$29.91	$31.70	$29.98	58,672
2019-09-09	$29.80	$30.18	$29.56	$29.80	$28.18	74,005
2019-09-06	$30.07	$30.07	$29.60	$29.87	$28.25	29,391
2019-09-05	$29.66	$30.79	$29.65	$30.05	$28.42	58,331
2019-09-04	$29.72	$29.90	$29.53	$29.61	$28.00	18,829
2019-09-03	$29.67	$29.67	$29.16	$29.37	$27.77	30,538
2019-08-30	$29.98	$30.13	$29.54	$29.87	$28.25	31,710
2019-08-29	$29.65	$29.93	$29.64	$29.65	$28.04	24,986
2019-08-28	$29.00	$29.56	$29.00	$29.20	$27.61	61,365
2019-08-27	$29.97	$30.07	$29.01	$29.05	$27.47	30,791
2019-08-26	$29.46	$29.80	$29.13	$29.74	$28.12	23,748
2019-08-23	$29.98	$30.15	$29.00	$29.14	$27.56	46,079
2019-08-22	$30.54	$30.70	$30.07	$30.10	$28.46	20,029
2019-08-21	$30.61	$30.70	$30.29	$30.32	$28.67	31,596
2019-08-20	$30.38	$30.50	$30.05	$30.23	$28.59	18,503
2019-08-19	$30.99	$31.05	$30.30	$30.40	$28.75	46,903
2019-08-16	$30.10	$30.82	$30.10	$30.49	$28.83	34,144
2019-08-15	$30.07	$30.24	$29.69	$29.93	$28.30	22,873
2019-08-14	$31.00	$31.15	$29.69	$29.94	$28.31	62,256
2019-08-13	$30.76	$31.76	$30.60	$31.39	$29.55	31,748
2019-08-12	$31.02	$31.18	$30.75	$30.83	$29.02	15,608
2019-08-09	$31.98	$31.98	$30.68	$31.25	$29.42	25,288
2019-08-08	$31.48	$32.28	$31.19	$31.99	$30.11	40,900
2019-08-07	$31.02	$31.68	$30.60	$31.30	$29.47	30,907
2019-08-06	$31.25	$31.88	$30.78	$31.39	$29.55	28,410
2019-08-05	$31.99	$32.18	$30.79	$31.06	$29.24	33,848
2019-08-02	$32.35	$32.80	$31.98	$32.20	$30.31	34,860
2019-08-01	$33.21	$33.68	$32.43	$32.58	$30.67	36,256
2019-07-31	$33.15	$34.20	$33.15	$33.22	$31.27	72,028
2019-07-30	$32.24	$33.49	$32.18	$33.30	$31.35	47,534
2019-07-29	$32.75	$33.25	$32.05	$32.53	$30.62	49,764
2019-07-26	$31.89	$33.22	$30.99	$32.87	$30.94	49,400
2019-07-25	$32.35	$32.35	$31.39	$31.72	$29.86	17,888
2019-07-24	$31.52	$32.37	$31.26	$32.28	$30.39	19,971
2019-07-23	$31.05	$31.67	$30.97	$31.59	$29.74	17,652
2019-07-22	$31.14	$31.40	$30.55	$30.89	$29.08	37,104
2019-07-19	$31.49	$31.81	$30.99	$31.04	$29.22	50,392
2019-07-18	$31.17	$31.68	$31.12	$31.52	$29.67	31,206
2019-07-17	$31.43	$31.47	$31.02	$31.16	$29.33	27,730
2019-07-16	$31.00	$31.81	$31.00	$31.45	$29.61	22,102
2019-07-15	$31.58	$31.58	$30.84	$31.05	$29.23	26,100
2019-07-12	$30.73	$31.77	$30.73	$31.39	$29.55	41,151
2019-07-11	$30.76	$31.03	$29.93	$30.74	$28.94	110,420
2019-07-10	$31.12	$31.63	$30.42	$30.66	$28.86	91,301
2019-07-09	$31.57	$31.64	$31.08	$31.60	$29.75	40,935
2019-07-08	$32.23	$32.66	$31.37	$31.73	$29.87	31,137
2019-07-05	$32.75	$32.81	$32.25	$32.45	$30.55	36,373
2019-07-03	$32.55	$32.97	$32.55	$32.81	$30.89	26,587
2019-07-02	$32.70	$32.84	$32.33	$32.55	$30.64	38,092
2019-07-01	$33.20	$33.51	$32.13	$32.69	$30.77	52,361
2019-06-28	$31.95	$32.95	$31.95	$32.83	$30.91	127,556
2019-06-27	$31.27	$31.81	$31.27	$31.76	$29.90	32,123
2019-06-26	$31.35	$31.48	$31.05	$31.25	$29.42	39,597
2019-06-25	$31.30	$31.61	$31.10	$31.25	$29.42	84,607
2019-06-24	$31.51	$31.93	$30.89	$31.25	$29.42	105,166
2019-06-21	$30.90	$31.97	$30.90	$31.51	$29.66	109,907
2019-06-20	$30.90	$31.28	$30.53	$30.88	$29.07	79,867
2019-06-19	$30.72	$30.85	$30.44	$30.53	$28.74	53,529
2019-06-18	$30.39	$30.87	$30.39	$30.66	$28.86	20,266
2019-06-17	$30.08	$30.37	$30.00	$30.19	$28.42	26,646
2019-06-14	$30.28	$30.50	$29.81	$29.92	$28.17	45,702
2019-06-13	$30.79	$30.94	$30.47	$30.56	$28.77	18,034
2019-06-12	$30.49	$30.75	$30.35	$30.64	$28.84	16,075
2019-06-11	$30.59	$30.85	$30.13	$30.40	$28.62	45,677
2019-06-10	$30.65	$30.75	$30.03	$30.33	$28.55	44,191
2019-06-07	$30.19	$30.63	$30.14	$30.43	$28.65	31,366
2019-06-06	$30.29	$30.65	$29.61	$29.99	$28.23	31,519
2019-06-05	$30.82	$30.91	$29.90	$30.24	$28.47	24,445
2019-06-04	$30.54	$30.95	$30.42	$30.66	$28.86	27,985
2019-06-03	$29.62	$30.51	$29.62	$30.21	$28.44	39,342
2019-05-31	$30.08	$30.37	$29.57	$29.67	$27.93	35,784
2019-05-30	$30.47	$31.10	$30.12	$30.47	$28.68	37,360
2019-05-29	$30.50	$30.76	$30.03	$30.32	$28.54	70,977
2019-05-28	$31.02	$31.11	$30.56	$30.70	$28.90	36,697
2019-05-24	$30.94	$31.26	$30.56	$30.87	$29.06	35,885
2019-05-23	$31.03	$31.03	$30.38	$30.64	$28.84	26,983
2019-05-22	$31.52	$31.88	$31.24	$31.26	$29.43	26,188
2019-05-21	$31.09	$31.78	$31.09	$31.63	$29.78	22,526
2019-05-20	$30.96	$31.25	$30.56	$30.92	$29.11	43,735
2019-05-17	$31.72	$31.73	$31.09	$31.17	$29.34	33,125
2019-05-16	$32.63	$32.73	$31.56	$32.00	$30.12	65,372
2019-05-15	$32.05	$33.03	$32.05	$32.52	$30.61	27,961
2019-05-14	$32.24	$32.64	$32.05	$32.30	$30.41	28,670
2019-05-13	$32.89	$33.05	$32.17	$32.30	$30.28	38,525
2019-05-10	$32.65	$33.45	$32.65	$33.37	$31.28	36,557
2019-05-09	$32.94	$33.40	$32.88	$32.91	$30.85	39,192
2019-05-08	$33.50	$33.75	$33.22	$33.26	$31.18	38,057
2019-05-07	$33.29	$33.74	$33.15	$33.47	$31.38	49,168
2019-05-06	$33.25	$33.80	$33.01	$33.66	$31.55	32,612
2019-05-03	$32.85	$33.55	$32.85	$33.47	$31.38	61,449
2019-05-02	$32.87	$33.06	$32.30	$32.66	$30.62	32,161
2019-05-01	$33.40	$33.60	$32.90	$32.94	$30.88	40,005
2019-04-30	$33.62	$33.67	$33.00	$33.30	$31.22	75,816
2019-04-29	$33.36	$33.52	$32.69	$33.45	$31.36	39,424
2019-04-26	$33.09	$33.33	$32.79	$33.12	$31.05	41,775
2019-04-25	$34.38	$35.06	$33.00	$33.10	$31.03	60,254
2019-04-24	$35.79	$36.47	$35.73	$36.13	$33.87	57,695
2019-04-23	$35.54	$36.00	$35.08	$35.59	$33.36	51,320
2019-04-22	$35.46	$35.73	$35.21	$35.24	$33.04	25,993
2019-04-18	$35.23	$35.71	$35.17	$35.47	$33.25	34,205
2019-04-17	$35.81	$36.05	$35.15	$35.44	$33.22	32,436
2019-04-16	$35.75	$36.01	$35.41	$35.59	$33.36	48,222
2019-04-15	$35.30	$35.86	$35.24	$35.56	$33.34	45,572
2019-04-12	$35.56	$35.56	$35.13	$35.34	$33.13	18,455
2019-04-11	$34.69	$35.36	$34.69	$35.27	$33.06	26,331
2019-04-10	$34.44	$34.64	$34.06	$34.64	$32.47	37,208
2019-04-09	$34.93	$34.93	$34.12	$34.16	$32.02	33,462
2019-04-08	$34.67	$35.02	$34.37	$34.95	$32.76	25,254
2019-04-05	$34.68	$34.81	$34.39	$34.76	$32.59	34,224
2019-04-04	$34.60	$34.82	$34.31	$34.50	$32.34	35,612
2019-04-03	$34.38	$34.71	$34.24	$34.47	$32.31	31,719
2019-04-02	$34.38	$34.38	$33.66	$34.13	$32.00	36,153
2019-04-01	$34.44	$34.84	$34.02	$34.22	$32.08	41,700
2019-03-29	$34.21	$34.38	$33.72	$33.94	$31.82	39,496
2019-03-28	$33.50	$34.02	$33.44	$33.93	$31.81	26,319
2019-03-27	$33.91	$34.14	$33.35	$33.47	$31.38	55,966
2019-03-26	$33.95	$34.19	$33.67	$33.93	$31.81	27,055
2019-03-25	$33.53	$34.01	$33.20	$33.65	$31.55	36,215
2019-03-22	$34.91	$34.91	$33.53	$33.62	$31.52	52,506
2019-03-21	$34.69	$35.66	$34.69	$35.08	$32.89	39,459
2019-03-20	$34.47	$35.08	$34.21	$34.72	$32.55	45,896
2019-03-19	$34.96	$35.10	$34.02	$34.46	$32.30	82,698
2019-03-18	$34.07	$34.83	$33.89	$34.83	$32.65	71,675
2019-03-15	$33.69	$34.56	$33.69	$34.06	$31.93	273,302
2019-03-14	$34.24	$34.24	$33.33	$33.70	$31.59	112,368
2019-03-13	$33.72	$34.47	$33.56	$34.45	$32.30	111,427
2019-03-12	$33.47	$33.77	$33.04	$33.48	$31.39	93,131
2019-03-11	$33.31	$33.67	$32.81	$33.44	$31.35	59,292
2019-03-08	$33.01	$33.48	$32.56	$33.23	$31.15	57,277
2019-03-07	$33.28	$33.47	$32.66	$33.01	$30.95	49,076
2019-03-06	$34.00	$34.00	$33.01	$33.28	$31.20	52,131
2019-03-05	$33.58	$34.12	$33.17	$34.02	$31.89	57,360
2019-03-04	$34.36	$34.36	$33.29	$33.59	$31.49	80,136
2019-03-01	$34.09	$34.38	$33.30	$34.14	$32.00	48,926
2019-02-28	$34.44	$34.44	$33.69	$33.81	$31.70	41,611
2019-02-27	$34.18	$34.54	$33.86	$34.42	$32.27	24,569
2019-02-26	$34.73	$34.79	$34.23	$34.23	$32.09	51,001
2019-02-25	$34.62	$35.16	$34.34	$34.74	$32.57	44,072
2019-02-22	$34.30	$34.57	$34.07	$34.35	$32.20	34,556
2019-02-21	$34.27	$34.47	$33.90	$34.28	$32.14	27,230
2019-02-20	$34.28	$34.75	$34.09	$34.37	$32.22	26,060
2019-02-19	$34.26	$34.76	$34.03	$34.50	$32.34	34,413
2019-02-15	$33.37	$34.37	$33.01	$34.32	$32.17	54,943
2019-02-14	$33.13	$33.67	$32.89	$33.11	$31.04	56,270
2019-02-13	$33.40	$34.24	$33.10	$33.37	$31.16	38,240
2019-02-12	$33.27	$33.70	$32.96	$33.19	$30.99	34,665
2019-02-11	$33.17	$33.17	$32.37	$32.90	$30.72	29,841
2019-02-08	$33.32	$33.66	$32.72	$33.04	$30.85	34,193
2019-02-07	$33.94	$34.36	$33.26	$33.74	$31.50	33,476
2019-02-06	$34.31	$34.67	$34.12	$34.21	$31.94	15,856
2019-02-05	$34.52	$34.58	$34.16	$34.31	$32.03	20,537
2019-02-04	$34.36	$34.56	$34.07	$34.41	$32.13	23,047
2019-02-01	$34.68	$34.95	$33.89	$34.42	$32.14	38,629
2019-01-31	$33.86	$34.97	$33.80	$34.55	$32.26	76,059
2019-01-30	$33.47	$34.24	$32.98	$33.86	$31.61	58,417
2019-01-29	$32.68	$33.23	$32.68	$33.12	$30.92	51,917
2019-01-28	$33.02	$33.20	$32.32	$32.61	$30.45	57,685
2019-01-25	$33.45	$33.67	$33.15	$33.39	$31.17	19,471
2019-01-24	$33.34	$33.34	$32.65	$33.14	$30.94	33,988
2019-01-23	$33.54	$33.76	$32.96	$33.32	$31.11	27,587
2019-01-22	$34.21	$34.23	$32.83	$33.44	$31.22	50,026
2019-01-18	$34.12	$34.90	$33.76	$34.21	$31.94	46,056
2019-01-17	$33.31	$33.91	$33.20	$33.86	$31.61	30,176
2019-01-16	$33.46	$33.85	$33.17	$33.43	$31.21	32,762
2019-01-15	$33.33	$33.88	$33.00	$33.43	$31.21	36,635
2019-01-14	$33.87	$33.92	$33.17	$33.25	$31.04	46,579
2019-01-11	$33.87	$34.23	$33.23	$34.06	$31.80	23,516
2019-01-10	$33.32	$34.51	$33.26	$34.08	$31.82	75,402
2019-01-09	$33.70	$33.86	$33.26	$33.48	$31.26	31,452
2019-01-08	$33.00	$33.85	$32.77	$33.53	$31.31	40,702
2019-01-07	$32.39	$32.92	$31.83	$32.74	$30.57	69,483
2019-01-04	$31.75	$32.72	$31.47	$32.38	$30.23	45,838
2019-01-03	$31.72	$32.10	$31.08	$31.14	$29.07	31,827
2019-01-02	$31.93	$32.33	$31.26	$31.89	$29.77	81,031
2018-12-31	$32.31	$32.81	$31.86	$32.41	$30.26	46,845
2018-12-28	$31.76	$32.62	$31.04	$31.95	$29.83	35,989
2018-12-27	$30.92	$31.75	$30.42	$31.61	$29.51	40,153
2018-12-26	$30.64	$31.79	$30.07	$31.65	$29.55	59,176
2018-12-24	$31.26	$31.32	$30.50	$30.50	$28.48	34,213
2018-12-21	$31.36	$31.95	$31.05	$31.42	$29.34	174,040
2018-12-20	$31.63	$31.72	$30.49	$31.25	$29.18	72,422
2018-12-19	$32.77	$32.83	$31.29	$31.71	$29.61	52,933
2018-12-18	$32.89	$33.34	$32.42	$32.78	$30.61	50,910
2018-12-17	$33.07	$33.59	$32.24	$32.58	$30.42	83,613
2018-12-14	$33.78	$34.38	$32.85	$33.06	$30.87	47,428
2018-12-13	$34.42	$34.42	$33.26	$34.18	$31.91	57,297
2018-12-12	$33.83	$35.90	$33.48	$34.13	$31.87	74,573
2018-12-11	$34.75	$34.89	$32.99	$33.30	$31.09	74,257
2018-12-10	$31.93	$35.83	$31.88	$33.93	$31.68	160,602
2018-12-07	$32.42	$33.29	$31.50	$31.67	$29.57	35,166
2018-12-06	$31.72	$32.87	$30.64	$32.51	$30.35	65,526
2018-12-04	$33.95	$34.58	$31.78	$32.16	$30.03	51,993
2018-12-03	$34.04	$34.17	$33.12	$34.04	$31.78	55,700
2018-11-30	$32.93	$33.61	$32.49	$33.48	$31.26	43,962
2018-11-29	$33.16	$33.27	$32.72	$32.83	$30.65	27,202
2018-11-28	$32.00	$33.49	$31.85	$33.36	$31.15	61,394
2018-11-27	$32.43	$32.65	$31.80	$31.89	$29.77	35,946
2018-11-26	$33.00	$33.64	$32.40	$32.67	$30.50	30,102
2018-11-23	$32.46	$33.06	$32.46	$32.70	$30.53	14,940
2018-11-21	$32.42	$33.01	$32.11	$32.67	$30.50	30,555
2018-11-20	$32.78	$33.36	$32.04	$32.16	$30.03	66,233
2018-11-19	$33.55	$33.68	$32.91	$33.32	$31.11	41,684
2018-11-16	$33.61	$33.99	$32.83	$33.58	$31.35	46,089
2018-11-15	$33.45	$34.12	$33.12	$34.05	$31.79	49,509
2018-11-14	$33.85	$33.85	$32.34	$33.45	$31.23	51,243
2018-11-13	$35.63	$36.91	$35.20	$35.73	$31.36	105,879
2018-11-12	$36.00	$36.11	$35.30	$35.47	$31.13	38,050
2018-11-09	$36.03	$36.92	$35.38	$35.93	$31.53	63,977
2018-11-08	$35.61	$36.61	$35.57	$36.53	$32.06	60,134
2018-11-07	$35.28	$35.70	$34.54	$35.63	$31.27	43,150
2018-11-06	$34.95	$35.22	$34.77	$34.96	$30.68	24,713
2018-11-05	$35.11	$35.38	$34.45	$34.91	$30.64	66,611
2018-11-02	$34.94	$35.16	$34.34	$34.98	$30.70	50,330
2018-11-01	$34.73	$34.98	$34.22	$34.84	$30.58	56,373
2018-10-31	$35.64	$35.65	$34.36	$34.50	$30.28	62,675
2018-10-30	$33.86	$35.15	$33.86	$34.88	$30.61	52,637
2018-10-29	$35.44	$35.48	$33.20	$33.64	$29.52	59,481
2018-10-26	$31.99	$35.20	$31.41	$34.60	$30.37	99,900
2018-10-25	$30.35	$31.35	$30.30	$30.59	$26.85	27,102
2018-10-24	$31.36	$31.50	$29.94	$30.07	$26.39	46,411
2018-10-23	$31.61	$31.97	$31.08	$31.46	$27.61	21,839
2018-10-22	$32.20	$32.39	$31.37	$32.16	$28.22	28,718
2018-10-19	$32.41	$32.67	$31.89	$32.06	$28.14	41,527
2018-10-18	$32.66	$32.99	$32.17	$32.37	$28.41	30,007
2018-10-17	$33.18	$33.18	$32.50	$32.82	$28.80	72,645
2018-10-16	$32.34	$33.56	$32.34	$33.32	$29.24	27,978
2018-10-15	$31.61	$32.49	$31.41	$32.24	$28.29	63,555
2018-10-12	$33.61	$33.61	$31.28	$31.72	$27.84	65,655
2018-10-11	$33.75	$34.03	$32.99	$33.04	$29.00	38,848
2018-10-10	$35.05	$35.26	$33.89	$33.94	$29.79	37,382
2018-10-09	$35.19	$35.65	$35.09	$35.18	$30.88	39,445
2018-10-08	$35.74	$36.07	$35.07	$35.36	$31.03	36,620
2018-10-05	$35.62	$36.39	$35.29	$35.76	$31.38	65,124
2018-10-04	$35.98	$36.03	$35.50	$35.57	$31.22	31,183
2018-10-03	$35.90	$36.47	$35.70	$36.01	$31.60	40,891
2018-10-02	$35.87	$35.99	$35.49	$35.67	$31.31	44,858
2018-10-01	$36.75	$37.33	$35.82	$35.95	$31.55	33,498
2018-09-28	$36.55	$36.82	$36.31	$36.50	$32.03	54,142
2018-09-27	$36.90	$37.06	$36.54	$36.59	$32.11	24,496
2018-09-26	$37.40	$37.40	$36.66	$36.78	$32.28	37,545
2018-09-25	$37.57	$37.85	$37.14	$37.35	$32.78	35,431
2018-09-24	$38.02	$38.17	$37.23	$37.48	$32.89	37,656
2018-09-21	$37.66	$38.26	$37.66	$38.15	$33.48	242,579
2018-09-20	$37.49	$37.74	$36.99	$37.64	$33.03	60,403
2018-09-19	$37.53	$37.72	$36.99	$37.36	$32.79	52,908
2018-09-18	$37.32	$37.82	$37.08	$37.50	$32.91	40,470
2018-09-17	$37.14	$38.00	$36.69	$37.20	$32.65	60,048
2018-09-14	$35.85	$36.98	$35.84	$36.85	$32.34	34,816
2018-09-13	$35.84	$35.98	$35.59	$35.87	$31.48	72,180
2018-09-12	$35.61	$35.80	$35.39	$35.64	$31.28	41,780
2018-09-11	$35.74	$36.10	$35.39	$35.66	$31.30	34,487
2018-09-10	$36.66	$36.71	$35.68	$35.83	$31.45	28,571
2018-09-07	$36.17	$36.59	$35.80	$36.54	$32.07	20,684
2018-09-06	$36.56	$36.66	$36.07	$36.30	$31.86	65,205
2018-09-05	$36.24	$36.62	$35.10	$36.54	$32.07	51,896
2018-09-04	$36.57	$36.57	$35.75	$36.34	$31.89	33,652
2018-08-31	$36.31	$36.80	$36.17	$36.66	$32.17	44,339
2018-08-30	$36.79	$36.90	$36.04	$36.34	$31.89	49,768
2018-08-29	$36.90	$37.01	$36.63	$36.98	$32.45	21,814
2018-08-28	$37.53	$37.53	$36.67	$36.91	$32.39	27,295
2018-08-27	$37.73	$37.90	$37.31	$37.40	$32.82	19,344
2018-08-24	$37.31	$37.54	$37.16	$37.48	$32.89	50,356
2018-08-23	$37.54	$37.67	$37.15	$37.28	$32.72	18,142
2018-08-22	$37.65	$37.66	$37.31	$37.53	$32.94	36,569
2018-08-21	$37.30	$37.88	$37.05	$37.77	$33.15	28,207
2018-08-20	$37.00	$37.34	$36.97	$37.23	$32.67	19,072
2018-08-17	$36.59	$37.10	$36.56	$36.99	$32.46	33,443
2018-08-16	$36.60	$36.89	$36.33	$36.70	$32.21	27,065
2018-08-15	$36.66	$36.71	$36.02	$36.42	$31.96	33,701
2018-08-14	$36.41	$37.05	$36.41	$36.83	$32.32	25,726
2018-08-13	$37.08	$37.12	$36.29	$36.42	$31.86	33,429
2018-08-10	$37.30	$37.39	$36.85	$37.00	$32.36	24,192
2018-08-09	$37.48	$37.74	$37.28	$37.31	$32.63	29,637
2018-08-08	$37.30	$37.89	$37.10	$37.53	$32.83	56,242
2018-08-07	$37.07	$37.47	$37.03	$37.32	$32.64	52,659
2018-08-06	$36.62	$37.05	$36.09	$36.99	$32.35	39,349
2018-08-03	$37.39	$37.45	$36.40	$36.62	$32.03	33,053
2018-08-02	$36.72	$37.90	$36.72	$37.25	$32.58	59,991
2018-08-01	$37.93	$38.07	$36.71	$37.13	$32.48	113,003
2018-07-31	$37.01	$37.93	$36.77	$37.84	$33.10	74,581
2018-07-30	$36.83	$37.94	$36.07	$36.76	$32.15	89,644
2018-07-27	$37.34	$37.34	$35.37	$36.70	$32.10	98,296
2018-07-26	$36.87	$37.56	$36.41	$37.14	$32.49	34,597
2018-07-25	$36.75	$36.98	$36.40	$36.90	$32.28	38,126
2018-07-24	$37.00	$37.39	$36.57	$36.80	$32.19	25,774
2018-07-23	$37.06	$37.22	$36.57	$36.79	$32.18	40,557
2018-07-20	$36.81	$37.15	$36.44	$37.02	$32.38	58,332
2018-07-19	$36.58	$36.93	$36.17	$36.79	$32.18	45,695
2018-07-18	$36.10	$36.79	$35.82	$36.64	$32.05	62,005
2018-07-17	$36.20	$36.26	$35.76	$36.04	$31.52	59,120
2018-07-16	$36.66	$36.66	$35.82	$36.11	$31.58	46,408
2018-07-13	$35.95	$36.89	$35.91	$36.47	$31.90	98,650
2018-07-12	$36.18	$36.18	$35.63	$35.72	$31.24	42,881
2018-07-11	$35.92	$36.24	$35.73	$35.76	$31.28	46,300
2018-07-10	$36.24	$36.45	$35.50	$36.13	$31.60	82,422
2018-07-09	$35.73	$36.24	$35.49	$36.21	$31.67	63,305
2018-07-06	$35.25	$35.83	$35.08	$35.53	$31.08	50,274
2018-07-05	$35.25	$35.48	$34.92	$35.46	$31.02	71,439
2018-07-03	$35.14	$35.38	$34.79	$35.03	$30.64	23,664
2018-07-02	$34.70	$35.04	$34.06	$35.03	$30.64	43,865
2018-06-29	$35.39	$35.74	$34.86	$35.00	$30.61	55,348
2018-06-28	$35.23	$35.64	$34.95	$35.44	$31.00	74,165
2018-06-27	$35.40	$35.67	$35.08	$35.15	$30.74	60,663
2018-06-26	$35.38	$35.69	$34.94	$35.31	$30.88	63,537
2018-06-25	$35.21	$35.21	$34.08	$35.11	$30.71	115,417
2018-06-22	$35.24	$35.86	$34.64	$35.86	$31.37	557,793
2018-06-21	$35.61	$35.86	$34.92	$35.24	$30.82	116,037
2018-06-20	$35.25	$35.88	$34.96	$35.59	$31.13	86,450
2018-06-19	$34.50	$35.25	$34.39	$35.23	$30.81	130,139
2018-06-18	$34.00	$34.85	$33.57	$34.75	$30.39	122,862
2018-06-15	$33.81	$34.50	$33.57	$34.15	$29.87	146,829
2018-06-14	$33.96	$34.01	$33.36	$33.90	$29.65	66,899
2018-06-13	$33.73	$34.12	$33.35	$33.79	$29.55	96,088
2018-06-12	$33.35	$34.44	$33.31	$33.66	$29.44	144,320
2018-06-11	$33.20	$33.46	$33.10	$33.24	$29.07	320,216
2018-06-08	$33.19	$33.46	$33.03	$33.15	$29.00	279,567
2018-06-07	$33.29	$33.60	$33.09	$33.16	$29.00	133,657
2018-06-06	$33.37	$33.50	$33.16	$33.20	$29.04	135,486
2018-06-05	$33.46	$33.63	$33.10	$33.25	$29.08	40,571
2018-06-04	$33.69	$34.28	$33.08	$33.42	$29.23	40,811
2018-06-01	$33.63	$33.73	$33.28	$33.50	$29.30	44,015
2018-05-31	$33.56	$33.90	$33.35	$33.37	$29.19	56,257
2018-05-30	$33.57	$34.00	$33.50	$33.64	$29.42	175,842
2018-05-29	$34.25	$34.25	$32.72	$33.25	$29.08	52,104
2018-05-25	$34.38	$34.42	$33.94	$34.35	$30.04	29,168
2018-05-24	$34.39	$34.63	$34.09	$34.36	$30.05	41,071
2018-05-23	$33.88	$34.41	$33.88	$34.40	$30.09	34,033
2018-05-22	$33.95	$34.58	$33.69	$34.08	$29.81	80,417
2018-05-21	$33.26	$33.93	$33.26	$33.82	$29.58	40,644
2018-05-18	$33.48	$33.90	$33.24	$33.30	$29.13	63,506
2018-05-17	$32.94	$33.84	$32.94	$33.37	$29.19	60,429
2018-05-16	$32.92	$33.26	$32.74	$32.94	$28.81	41,905
2018-05-15	$32.82	$33.07	$32.67	$32.84	$28.72	26,385
2018-05-14	$33.29	$33.37	$32.86	$32.95	$28.82	52,553
2018-05-11	$33.39	$33.76	$33.15	$33.36	$29.07	35,142
2018-05-10	$33.48	$33.48	$33.05	$33.38	$29.09	31,231
2018-05-09	$32.95	$33.50	$32.75	$33.27	$28.99	40,855
2018-05-08	$32.37	$32.90	$32.37	$32.76	$28.55	29,095
2018-05-07	$32.45	$32.81	$32.36	$32.65	$28.45	27,894
2018-05-04	$31.59	$32.57	$31.59	$32.30	$28.14	21,104
2018-05-03	$31.59	$32.12	$31.47	$31.73	$27.65	30,492
2018-05-02	$32.00	$32.27	$31.71	$31.73	$27.65	27,139
2018-05-01	$31.45	$32.07	$31.12	$31.98	$27.87	30,634
2018-04-30	$32.30	$32.42	$31.48	$31.48	$27.43	41,906
2018-04-27	$31.52	$32.39	$31.39	$32.06	$27.94	41,260
2018-04-26	$30.80	$31.71	$30.11	$31.39	$27.35	67,788
2018-04-25	$30.33	$30.71	$30.03	$30.64	$26.70	25,505
2018-04-24	$30.77	$30.77	$29.68	$29.99	$26.13	22,411
2018-04-23	$30.94	$31.07	$30.42	$30.61	$26.67	21,949
2018-04-20	$30.78	$30.96	$30.46	$30.92	$26.94	29,101
2018-04-19	$31.19	$31.19	$30.74	$30.90	$26.93	20,912
2018-04-18	$31.32	$31.66	$30.85	$31.22	$27.20	27,983
2018-04-17	$30.83	$31.60	$30.81	$31.29	$27.26	53,244
2018-04-16	$30.60	$30.87	$30.40	$30.77	$26.81	38,990
2018-04-13	$30.49	$30.62	$29.96	$30.31	$26.41	67,650
2018-04-12	$30.27	$30.67	$29.92	$30.33	$26.43	62,969
2018-04-11	$29.84	$30.25	$29.84	$30.06	$26.19	54,716
2018-04-10	$29.86	$30.33	$29.22	$29.98	$26.12	72,119
2018-04-09	$29.64	$29.77	$29.21	$29.38	$25.60	27,043
2018-04-06	$29.30	$30.00	$28.99	$29.40	$25.62	42,664
2018-04-05	$29.56	$30.42	$29.32	$29.57	$25.77	72,041
2018-04-04	$28.57	$29.71	$28.57	$29.43	$25.64	58,397
2018-04-03	$28.77	$29.73	$28.66	$29.11	$25.37	59,823
2018-04-02	$29.15	$29.23	$28.35	$28.65	$24.96	48,262
2018-03-29	$29.30	$29.97	$29.11	$29.25	$25.49	49,459
2018-03-28	$29.00	$29.25	$28.75	$29.12	$25.37	42,275
2018-03-27	$29.22	$29.44	$28.64	$28.94	$25.22	35,319
2018-03-26	$29.18	$29.22	$28.36	$29.04	$25.30	60,690
2018-03-23	$29.59	$29.59	$28.51	$28.51	$24.84	66,284
2018-03-22	$29.87	$30.37	$29.15	$29.62	$25.81	93,227
2018-03-21	$30.11	$30.49	$29.71	$30.18	$26.30	54,170
2018-03-20	$30.15	$30.84	$29.62	$29.98	$26.12	182,519
2018-03-19	$29.65	$30.40	$29.34	$30.12	$26.25	110,454
2018-03-16	$29.14	$30.31	$28.14	$29.78	$25.95	228,691
2018-03-15	$29.17	$29.34	$28.68	$29.20	$25.44	102,045
2018-03-14	$29.24	$29.24	$28.50	$29.02	$25.29	102,258
2018-03-13	$29.09	$29.45	$28.20	$28.99	$25.26	51,625
2018-03-12	$30.39	$30.39	$28.63	$28.84	$25.13	46,088
2018-03-09	$29.70	$30.43	$29.67	$30.30	$26.40	52,934
2018-03-08	$29.73	$29.75	$28.95	$29.33	$25.56	43,637
2018-03-07	$29.27	$29.89	$28.61	$29.53	$25.73	54,936
2018-03-06	$28.62	$29.75	$28.35	$29.44	$25.65	69,287
2018-03-05	$28.01	$28.82	$27.89	$28.41	$24.76	71,242
2018-03-02	$26.90	$27.76	$26.65	$27.51	$23.97	40,228
2018-03-01	$26.81	$28.00	$26.53	$27.18	$23.68	61,745
2018-02-28	$27.72	$28.14	$26.68	$26.68	$23.25	54,532
2018-02-27	$27.89	$28.35	$27.62	$27.78	$24.21	49,648
2018-02-26	$27.43	$27.80	$27.25	$27.71	$24.15	34,945
2018-02-23	$27.68	$27.68	$26.87	$27.27	$23.76	32,036
2018-02-22	$27.37	$27.53	$27.29	$27.47	$23.94	27,227
2018-02-21	$27.26	$27.76	$27.20	$27.24	$23.74	35,280
2018-02-20	$27.42	$27.73	$26.98	$27.23	$23.73	35,754
2018-02-16	$27.52	$27.98	$27.18	$27.52	$23.98	27,037
2018-02-15	$27.33	$27.85	$26.87	$27.70	$24.14	44,498
2018-02-14	$26.87	$27.30	$26.84	$27.10	$23.61	36,450
2018-02-13	$27.10	$27.84	$26.93	$27.36	$23.73	40,571
2018-02-12	$28.17	$28.17	$27.14	$27.25	$23.64	46,501
2018-02-09	$27.58	$29.28	$27.50	$28.23	$24.49	67,018
2018-02-08	$27.79	$27.95	$26.89	$26.89	$23.32	46,458
2018-02-07	$27.80	$28.23	$27.64	$27.79	$24.10	34,634
2018-02-06	$27.11	$28.41	$27.11	$28.00	$24.29	55,807
2018-02-05	$28.68	$29.36	$27.71	$27.72	$24.04	38,054
2018-02-02	$29.64	$30.00	$28.87	$29.06	$25.21	30,843
2018-02-01	$27.94	$30.15	$27.94	$29.91	$25.94	66,707
2018-01-31	$29.30	$29.61	$27.96	$28.27	$24.52	117,053
2018-01-30	$29.03	$29.83	$28.32	$29.42	$25.52	73,827
2018-01-29	$29.95	$30.09	$29.75	$29.87	$25.91	36,164
2018-01-26	$30.38	$30.62	$30.10	$30.10	$26.11	34,254
2018-01-25	$30.87	$30.89	$30.06	$30.23	$26.22	42,486
2018-01-24	$31.03	$31.32	$30.16	$30.66	$26.59	35,870
2018-01-23	$31.43	$31.43	$30.79	$31.02	$26.91	20,063
2018-01-22	$31.63	$31.64	$31.18	$31.49	$27.31	19,150
2018-01-19	$31.35	$31.88	$31.35	$31.78	$27.56	21,512
2018-01-18	$31.85	$31.85	$31.27	$31.35	$27.19	14,687
2018-01-17	$31.43	$32.20	$31.43	$32.07	$27.82	29,010
2018-01-16	$32.56	$32.95	$31.14	$31.21	$27.07	38,356
2018-01-12	$32.39	$32.56	$31.75	$32.30	$28.02	25,401
2018-01-11	$31.46	$32.40	$31.25	$32.22	$27.95	26,264
2018-01-10	$31.27	$31.46	$31.10	$31.37	$27.21	20,569
2018-01-09	$32.05	$32.28	$31.25	$31.46	$27.29	39,550
2018-01-08	$31.52	$32.89	$31.29	$32.01	$27.76	53,906
2018-01-05	$31.85	$32.01	$31.12	$31.51	$27.33	132,191
2018-01-04	$31.95	$32.24	$31.57	$31.72	$27.51	45,104
2018-01-03	$32.02	$32.19	$31.46	$31.60	$27.41	28,395
2018-01-02	$31.51	$32.09	$31.25	$31.94	$27.70	45,519
2017-12-29	$31.54	$32.23	$31.18	$31.21	$27.07	74,716
2017-12-28	$31.65	$32.03	$31.31	$31.79	$27.57	19,905
2017-12-27	$31.31	$31.57	$31.04	$31.33	$27.17	15,988
2017-12-26	$31.16	$31.70	$31.05	$31.34	$27.18	23,867
2017-12-22	$31.04	$31.41	$30.72	$31.19	$27.05	24,243
2017-12-21	$31.05	$31.82	$30.88	$31.01	$26.90	36,399
2017-12-20	$30.96	$31.47	$30.81	$30.82	$26.73	38,842
2017-12-19	$31.22	$31.97	$30.56	$30.76	$26.68	44,061
2017-12-18	$30.05	$31.32	$30.03	$31.14	$27.01	90,211
2017-12-15	$30.03	$30.82	$29.77	$29.91	$25.94	161,257
2017-12-14	$30.58	$31.05	$29.75	$29.85	$25.89	57,848
2017-12-13	$30.80	$31.33	$30.24	$30.59	$26.53	52,649
2017-12-12	$30.97	$31.43	$30.29	$30.82	$26.73	20,242
2017-12-11	$31.37	$31.46	$30.62	$30.83	$26.74	35,320
2017-12-08	$31.68	$31.72	$31.13	$31.23	$27.09	42,747
2017-12-07	$31.62	$32.20	$31.25	$31.35	$27.19	36,374
2017-12-06	$31.75	$32.29	$31.09	$31.64	$27.44	28,664
2017-12-05	$32.45	$32.54	$31.77	$31.89	$27.66	29,661
2017-12-04	$32.76	$33.36	$32.13	$32.23	$27.95	57,818
2017-12-01	$33.08	$33.10	$31.79	$32.36	$28.07	56,843
2017-11-30	$33.50	$33.50	$32.77	$32.93	$28.56	41,273
2017-11-29	$33.19	$33.39	$32.79	$33.31	$28.89	22,301
2017-11-28	$32.31	$33.20	$31.81	$33.16	$28.76	23,602
2017-11-27	$32.28	$32.53	$32.09	$32.22	$27.95	28,670
2017-11-24	$32.35	$32.73	$31.91	$32.10	$27.84	14,908
2017-11-22	$33.12	$33.26	$32.42	$32.47	$28.16	34,699
2017-11-21	$32.37	$33.00	$32.07	$32.98	$28.61	58,666
2017-11-20	$32.00	$32.48	$31.72	$32.13	$27.87	37,154
2017-11-17	$31.50	$32.03	$31.22	$31.83	$27.61	36,170
2017-11-16	$31.27	$32.31	$31.21	$31.92	$27.69	44,934
2017-11-15	$30.98	$31.29	$30.61	$31.04	$26.92	37,408
2017-11-14	$30.75	$31.31	$30.54	$31.22	$27.08	32,027
2017-11-13	$29.98	$30.82	$29.95	$30.48	$26.33	100,019
2017-11-10	$30.14	$30.85	$29.87	$30.20	$26.09	35,351
2017-11-09	$29.84	$30.14	$29.48	$30.09	$25.99	19,244
2017-11-08	$30.04	$30.70	$29.95	$30.42	$26.28	27,477
2017-11-07	$31.03	$31.08	$29.85	$30.27	$26.15	47,172
2017-11-06	$31.70	$31.70	$30.91	$31.08	$26.85	22,625
2017-11-03	$31.75	$31.91	$31.17	$31.55	$27.26	31,004
2017-11-02	$30.98	$31.86	$30.88	$31.62	$27.32	38,355
2017-11-01	$32.00	$32.20	$30.95	$30.99	$26.77	35,825
2017-10-31	$31.24	$32.40	$30.76	$31.98	$27.63	48,366
2017-10-30	$31.93	$31.93	$30.92	$30.97	$26.75	20,735
2017-10-27	$32.64	$33.50	$31.47	$31.81	$27.48	81,652
2017-10-26	$32.10	$32.56	$32.08	$32.38	$27.97	24,324
2017-10-25	$32.28	$32.28	$31.70	$31.91	$27.57	20,256
2017-10-24	$32.21	$32.75	$32.19	$32.34	$27.94	26,681
2017-10-23	$32.16	$32.75	$31.97	$32.12	$27.75	30,264
2017-10-20	$32.10	$32.41	$32.04	$32.21	$27.83	59,276
2017-10-19	$32.03	$32.49	$31.91	$32.37	$27.96	30,140
2017-10-18	$32.25	$32.70	$32.02	$32.47	$28.05	39,494
2017-10-17	$32.65	$32.77	$32.00	$32.13	$27.76	26,926
2017-10-16	$32.64	$33.00	$32.64	$32.85	$28.38	25,107
2017-10-13	$32.77	$32.98	$32.30	$32.67	$28.22	37,070
2017-10-12	$32.70	$33.00	$32.45	$32.72	$28.27	24,543
2017-10-11	$32.48	$33.12	$32.25	$32.79	$28.33	28,384
2017-10-10	$32.31	$32.65	$32.02	$32.57	$28.14	24,822
2017-10-09	$32.30	$32.59	$31.78	$32.05	$27.69	32,440
2017-10-06	$31.51	$32.40	$31.51	$32.30	$27.90	90,565
2017-10-05	$32.09	$32.53	$31.80	$32.06	$27.70	30,659
2017-10-04	$32.81	$32.81	$31.94	$32.10	$27.73	31,411
2017-10-03	$33.45	$33.45	$32.05	$32.92	$28.44	44,925
2017-10-02	$32.60	$33.49	$32.55	$33.47	$28.91	38,971
2017-09-29	$32.74	$33.29	$32.29	$32.57	$28.14	54,130
2017-09-28	$32.32	$32.93	$32.15	$32.78	$28.32	33,469
2017-09-27	$31.46	$33.00	$31.33	$32.45	$28.03	54,697
2017-09-26	$31.45	$31.96	$31.06	$31.30	$27.04	42,797
2017-09-25	$31.41	$31.57	$31.16	$31.44	$27.16	13,350
2017-09-22	$31.16	$31.80	$31.16	$31.63	$27.33	20,436
2017-09-21	$31.80	$31.92	$31.09	$31.25	$27.00	55,880
2017-09-20	$31.24	$31.99	$31.06	$31.67	$27.36	48,274
2017-09-19	$30.90	$31.41	$30.65	$31.15	$26.91	43,296
2017-09-18	$29.83	$30.89	$29.70	$30.79	$26.60	74,373
2017-09-15	$30.64	$31.00	$29.77	$30.40	$26.26	198,334
2017-09-14	$30.70	$30.81	$30.24	$30.60	$26.44	34,094
2017-09-13	$30.25	$30.79	$30.25	$30.47	$26.32	36,356
2017-09-12	$30.14	$30.50	$29.76	$30.41	$26.27	30,985
2017-09-11	$30.05	$30.43	$29.75	$30.29	$26.17	49,476
2017-09-08	$29.74	$30.44	$29.41	$29.70	$25.66	37,346
2017-09-07	$29.44	$29.91	$28.73	$29.64	$25.61	29,280
2017-09-06	$29.70	$30.50	$29.35	$29.38	$25.38	25,232
2017-09-05	$29.87	$30.15	$29.48	$29.55	$25.53	44,690
2017-09-01	$30.62	$30.91	$29.42	$29.84	$25.78	83,072
2017-08-31	$29.02	$30.67	$28.55	$30.44	$26.30	131,901
2017-08-30	$28.59	$28.90	$28.23	$28.71	$24.80	38,816
2017-08-29	$28.28	$28.87	$28.13	$28.57	$24.68	36,337
2017-08-28	$27.79	$28.71	$27.66	$28.49	$24.61	62,205
2017-08-25	$27.46	$27.84	$27.42	$27.71	$23.94	23,903
2017-08-24	$27.64	$27.64	$27.06	$27.45	$23.71	17,208
2017-08-23	$27.53	$27.98	$27.28	$27.44	$23.71	38,247
2017-08-22	$27.35	$28.03	$27.35	$27.74	$23.96	34,740
2017-08-21	$26.97	$27.48	$26.66	$27.26	$23.55	36,859
2017-08-18	$26.90	$27.68	$26.78	$26.99	$23.32	52,411
2017-08-17	$27.76	$28.05	$27.16	$27.17	$23.47	35,524
2017-08-16	$28.24	$28.53	$27.97	$28.06	$24.24	18,987
2017-08-15	$28.24	$28.71	$28.07	$28.08	$24.26	21,552
2017-08-14	$28.32	$28.95	$28.17	$28.82	$24.90	28,050
2017-08-11	$28.42	$28.66	$28.00	$28.22	$24.38	44,210
2017-08-10	$29.40	$29.42	$28.40	$28.43	$24.46	57,819
2017-08-09	$29.77	$29.91	$29.46	$29.51	$25.39	22,444
2017-08-08	$29.56	$30.16	$29.55	$29.90	$25.73	44,244
2017-08-07	$29.14	$29.70	$29.03	$29.61	$25.48	47,688
2017-08-04	$29.56	$29.67	$28.93	$29.14	$25.07	49,966
2017-08-03	$29.23	$29.88	$29.23	$29.43	$25.32	45,512
2017-08-02	$29.56	$29.79	$29.07	$29.24	$25.16	70,114
2017-08-01	$30.40	$30.40	$29.44	$29.55	$25.42	83,077
2017-07-31	$29.83	$30.49	$29.42	$30.22	$26.00	129,663
2017-07-28	$27.92	$29.91	$27.60	$29.76	$25.61	112,734
2017-07-27	$26.62	$26.92	$26.26	$26.64	$22.92	23,301
2017-07-26	$27.51	$27.59	$26.32	$26.63	$22.91	47,330
2017-07-25	$27.25	$27.71	$27.25	$27.50	$23.66	33,524
2017-07-24	$26.99	$27.21	$26.68	$27.12	$23.33	45,179
2017-07-21	$27.04	$27.19	$26.47	$27.14	$23.35	100,342
2017-07-20	$26.79	$27.13	$26.56	$26.82	$23.08	47,565
2017-07-19	$25.06	$26.84	$25.06	$26.75	$23.02	100,862
2017-07-18	$26.39	$26.58	$26.05	$26.53	$22.83	32,012
2017-07-17	$26.26	$26.73	$25.95	$26.52	$22.82	42,890
2017-07-14	$26.42	$26.65	$26.05	$26.31	$22.64	32,980
2017-07-13	$26.49	$26.49	$25.71	$26.43	$22.74	40,831
2017-07-12	$26.58	$26.88	$26.15	$26.51	$22.81	41,737
2017-07-11	$26.10	$26.52	$25.33	$26.50	$22.80	66,491
2017-07-10	$25.79	$26.54	$25.66	$26.20	$22.54	51,785
2017-07-07	$25.84	$26.07	$25.68	$25.93	$22.31	29,935
2017-07-06	$25.44	$25.87	$25.38	$25.73	$22.14	41,778
2017-07-05	$25.46	$25.71	$25.18	$25.69	$22.10	35,566
2017-07-03	$25.61	$25.77	$25.40	$25.56	$21.99	15,166
2017-06-30	$25.45	$26.11	$25.29	$25.47	$21.91	32,929
2017-06-29	$25.38	$25.52	$24.85	$25.31	$21.78	36,518
2017-06-28	$24.99	$25.54	$24.45	$25.36	$21.82	40,753
2017-06-27	$25.24	$25.31	$24.69	$24.83	$21.36	28,302
2017-06-26	$25.34	$25.78	$24.82	$25.19	$21.67	53,999
2017-06-23	$25.38	$26.04	$24.98	$25.37	$21.83	171,355
2017-06-22	$25.36	$25.69	$25.04	$25.47	$21.91	24,062
2017-06-21	$26.19	$26.19	$25.28	$25.36	$21.82	23,973
2017-06-20	$26.93	$26.93	$26.16	$26.26	$22.59	26,067
2017-06-19	$27.22	$27.32	$26.78	$26.99	$23.22	51,963
2017-06-16	$25.94	$27.36	$25.94	$27.15	$23.36	239,231
2017-06-15	$25.94	$26.50	$25.89	$26.44	$22.75	46,007
2017-06-14	$25.85	$26.28	$25.48	$26.25	$22.59	58,348
2017-06-13	$25.84	$26.17	$25.60	$25.86	$22.25	48,603
2017-06-12	$25.62	$26.23	$25.45	$25.89	$22.28	46,157
2017-06-09	$25.43	$25.84	$25.20	$25.58	$22.01	88,967
2017-06-08	$25.07	$25.55	$24.79	$25.22	$21.70	55,982
2017-06-07	$24.74	$25.14	$24.20	$25.06	$21.56	67,933
2017-06-06	$24.67	$24.86	$23.81	$24.71	$21.26	49,015
2017-06-05	$24.78	$25.22	$24.63	$24.82	$21.35	43,325
2017-06-02	$24.60	$25.15	$24.50	$24.82	$21.35	109,336
2017-06-01	$24.29	$24.62	$24.05	$24.48	$21.06	71,463
2017-05-31	$24.49	$24.60	$23.55	$24.07	$20.71	119,780
2017-05-30	$24.41	$24.57	$23.88	$24.41	$21.00	41,576
2017-05-26	$24.45	$24.73	$24.05	$24.49	$21.07	77,508
2017-05-25	$24.58	$24.58	$24.29	$24.41	$21.00	37,652
2017-05-24	$24.67	$24.98	$24.37	$24.56	$21.13	56,909
2017-05-23	$24.59	$24.69	$24.21	$24.57	$21.14	91,077
2017-05-22	$24.76	$24.76	$24.40	$24.46	$21.05	58,200
2017-05-19	$24.59	$24.90	$24.50	$24.54	$21.11	85,160
2017-05-18	$25.01	$25.01	$24.58	$24.59	$21.16	53,538
2017-05-17	$25.74	$25.94	$24.85	$24.89	$21.42	53,756
2017-05-16	$26.30	$26.39	$25.85	$26.09	$22.45	53,019
2017-05-15	$25.71	$27.03	$25.71	$26.25	$22.59	26,028
2017-05-12	$26.14	$26.61	$25.89	$25.91	$22.29	19,939
2017-05-11	$26.72	$27.79	$26.21	$26.35	$22.67	27,508
2017-05-10	$26.86	$27.02	$26.20	$26.88	$23.03	30,871
2017-05-09	$27.33	$27.63	$26.57	$26.91	$23.05	29,687
2017-05-08	$27.28	$27.57	$27.05	$27.17	$23.28	32,542
2017-05-05	$27.25	$27.81	$27.08	$27.32	$23.40	28,230
2017-05-04	$26.90	$27.71	$26.72	$27.29	$23.38	51,367
2017-05-03	$27.50	$27.80	$27.20	$27.78	$23.80	26,734
2017-05-02	$27.28	$27.80	$27.28	$27.65	$23.69	34,109
2017-05-01	$28.30	$28.30	$27.13	$27.26	$23.35	38,884
2017-04-28	$28.63	$28.76	$28.19	$28.62	$24.52	71,574
2017-04-27	$29.16	$30.41	$28.63	$28.64	$24.53	41,607
2017-04-26	$30.50	$30.74	$30.06	$30.06	$25.75	53,162
2017-04-25	$29.95	$30.75	$29.90	$30.23	$25.90	27,368
2017-04-24	$29.70	$29.96	$29.33	$29.90	$25.61	27,487
2017-04-21	$29.17	$29.41	$28.78	$28.94	$24.79	45,529
2017-04-20	$28.71	$29.44	$28.71	$29.13	$24.95	25,501
2017-04-19	$28.63	$29.13	$28.41	$28.54	$24.45	32,022
2017-04-18	$28.49	$29.20	$28.30	$28.59	$24.49	22,246
2017-04-17	$28.37	$28.71	$28.36	$28.63	$24.53	27,209
2017-04-13	$28.59	$28.96	$27.87	$28.13	$24.10	33,309
2017-04-12	$29.45	$29.45	$28.69	$28.77	$24.65	32,949
2017-04-11	$29.15	$29.76	$29.15	$29.70	$25.44	26,908
2017-04-10	$29.32	$29.95	$28.99	$29.52	$25.29	30,907
2017-04-07	$29.86	$30.02	$29.60	$29.72	$25.46	123,155
2017-04-06	$29.21	$29.95	$29.21	$29.92	$25.63	43,175
2017-04-05	$30.37	$30.63	$29.10	$29.20	$25.01	40,199
2017-04-04	$30.10	$30.30	$29.65	$30.00	$25.70	49,156
2017-04-03	$31.51	$31.66	$30.21	$30.27	$25.93	56,562
2017-03-31	$31.24	$32.10	$29.50	$31.40	$26.90	1,085,709
2017-03-30	$30.54	$31.78	$30.50	$31.30	$26.81	57,684
2017-03-29	$31.05	$31.05	$30.06	$30.55	$26.17	66,949
2017-03-28	$30.67	$31.24	$29.95	$31.11	$26.65	37,724
2017-03-27	$29.25	$30.86	$29.25	$30.50	$26.13	24,266
2017-03-24	$30.49	$31.40	$29.83	$29.94	$25.65	38,366
2017-03-23	$30.05	$30.78	$29.52	$29.89	$25.61	29,602
2017-03-22	$30.35	$30.48	$29.88	$29.93	$25.64	21,299
2017-03-21	$31.67	$32.40	$30.32	$30.36	$26.01	28,790
2017-03-20	$32.34	$32.34	$31.11	$31.18	$26.71	49,366
2017-03-17	$32.40	$33.04	$32.00	$32.65	$27.97	109,143
2017-03-16	$32.10	$32.55	$32.04	$32.51	$27.85	44,824
2017-03-15	$30.82	$32.08	$30.82	$32.01	$27.42	35,254
2017-03-14	$30.81	$31.14	$30.13	$30.77	$26.36	40,833
2017-03-13	$31.71	$32.32	$31.22	$31.36	$26.86	20,493
2017-03-10	$32.10	$32.12	$31.51	$31.88	$27.31	32,353
2017-03-09	$31.73	$31.91	$31.53	$31.69	$27.15	37,247
2017-03-08	$32.10	$32.10	$31.65	$31.66	$27.12	37,761
2017-03-07	$31.03	$32.04	$31.03	$31.87	$27.30	26,470
2017-03-06	$31.42	$31.42	$30.75	$31.35	$26.86	24,267
2017-03-03	$30.60	$31.86	$30.51	$31.72	$27.17	31,887
2017-03-02	$31.48	$31.69	$30.33	$30.37	$26.02	28,267
2017-03-01	$31.88	$32.00	$31.51	$31.92	$27.34	48,121
2017-02-28	$30.89	$31.24	$30.01	$31.13	$26.67	53,764
2017-02-27	$30.89	$31.49	$30.75	$31.26	$26.78	21,358
2017-02-24	$30.64	$31.24	$30.58	$30.62	$26.23	22,972
2017-02-23	$31.73	$31.73	$30.62	$31.08	$26.62	21,454
2017-02-22	$31.01	$31.63	$31.01	$31.22	$26.74	29,578
2017-02-21	$30.43	$31.31	$30.43	$31.15	$26.68	23,322
2017-02-17	$30.25	$30.38	$29.68	$30.38	$26.03	37,648
2017-02-16	$30.18	$30.25	$29.85	$30.13	$25.81	19,110
2017-02-15	$29.84	$30.43	$29.69	$30.24	$25.91	13,967
2017-02-14	$30.30	$30.31	$29.78	$30.03	$25.73	20,590
2017-02-13	$30.62	$30.67	$30.08	$30.28	$25.94	18,682
2017-02-10	$31.02	$31.02	$30.12	$30.31	$25.87	20,059
2017-02-09	$29.26	$30.88	$29.26	$30.75	$26.24	21,833
2017-02-08	$30.06	$30.12	$29.48	$29.50	$25.18	28,245
2017-02-07	$31.29	$31.54	$30.35	$30.47	$26.00	38,772
2017-02-06	$32.41	$32.41	$31.41	$31.41	$26.81	51,376
2017-02-03	$32.61	$33.44	$31.01	$32.43	$27.68	25,312
2017-02-02	$31.76	$32.09	$31.45	$32.06	$27.36	22,098
2017-02-01	$32.19	$32.51	$31.74	$32.00	$27.31	31,626
2017-01-31	$31.60	$32.60	$31.43	$32.46	$27.70	45,269
2017-01-30	$31.83	$32.10	$31.29	$32.00	$27.31	35,940
2017-01-27	$32.00	$32.30	$31.85	$32.08	$27.38	23,918
2017-01-26	$32.37	$32.37	$31.78	$32.02	$27.33	25,052
2017-01-25	$31.78	$32.41	$31.43	$32.38	$27.63	31,180
2017-01-24	$30.50	$31.70	$30.50	$31.64	$27.00	26,259
2017-01-23	$30.88	$30.89	$30.33	$30.62	$26.13	12,440
2017-01-20	$31.00	$31.57	$30.37	$30.75	$26.24	40,733
2017-01-19	$31.39	$31.39	$30.74	$31.00	$26.46	27,471
2017-01-18	$31.33	$31.34	$31.00	$31.18	$26.61	17,498
2017-01-17	$31.02	$31.14	$30.73	$31.00	$26.46	41,029
2017-01-13	$30.98	$31.47	$30.73	$31.33	$26.74	22,750
2017-01-12	$30.66	$30.83	$29.40	$30.57	$26.09	46,684
2017-01-11	$30.50	$31.00	$30.50	$30.97	$26.43	20,292
2017-01-10	$30.23	$30.85	$30.22	$30.52	$26.05	22,393
2017-01-09	$30.66	$30.76	$30.04	$30.20	$25.77	34,487
2017-01-06	$31.38	$31.38	$30.72	$30.79	$26.28	29,611
2017-01-05	$32.20	$32.64	$30.50	$30.98	$26.44	43,713
2017-01-04	$31.75	$32.25	$31.62	$32.13	$27.42	60,216
2017-01-03	$31.47	$31.86	$30.59	$31.79	$27.13	67,893
2016-12-30	$31.13	$32.43	$30.79	$30.95	$26.41	63,755
2016-12-29	$32.25	$32.49	$30.69	$31.10	$26.54	59,871
2016-12-28	$33.48	$33.50	$32.17	$32.58	$27.80	30,164
2016-12-27	$33.60	$34.45	$32.97	$33.33	$28.44	30,322
2016-12-23	$34.02	$34.12	$33.37	$33.77	$28.82	18,943
2016-12-22	$33.51	$34.20	$33.51	$33.78	$28.83	36,984
2016-12-21	$33.45	$34.25	$32.90	$33.65	$28.72	57,508
2016-12-20	$33.66	$33.99	$32.64	$33.94	$28.96	47,854
2016-12-19	$33.28	$33.80	$32.66	$33.34	$28.45	56,426
2016-12-16	$32.67	$33.65	$32.55	$33.65	$28.72	253,731
2016-12-15	$32.15	$32.90	$32.09	$32.50	$27.74	66,070
2016-12-14	$32.11	$32.66	$31.85	$32.26	$27.53	71,756
2016-12-13	$32.10	$32.64	$31.84	$32.33	$27.59	77,250
2016-12-12	$31.98	$32.50	$31.79	$32.38	$27.63	52,255
2016-12-09	$31.70	$32.50	$31.41	$32.43	$27.68	113,870
2016-12-08	$31.44	$32.05	$30.75	$31.17	$26.60	61,031
2016-12-07	$31.64	$32.00	$30.78	$31.94	$27.26	35,872
2016-12-06	$31.11	$31.47	$30.42	$31.44	$26.83	39,229
2016-12-05	$30.03	$30.99	$30.02	$30.97	$26.43	37,028
2016-12-02	$30.08	$30.30	$29.51	$29.79	$25.42	24,488
2016-12-01	$30.01	$30.40	$29.93	$30.09	$25.68	32,224
2016-11-30	$30.02	$30.30	$29.28	$29.95	$25.56	50,350
2016-11-29	$30.80	$31.23	$29.32	$29.55	$25.22	57,964
2016-11-28	$31.00	$31.21	$30.64	$30.75	$26.24	29,876
2016-11-25	$30.88	$31.20	$30.12	$31.18	$26.61	17,411
2016-11-23	$30.80	$31.19	$30.40	$30.63	$26.14	61,748
2016-11-22	$30.63	$31.68	$29.99	$31.50	$26.88	72,436
2016-11-21	$29.97	$30.82	$29.00	$30.45	$25.99	43,437
2016-11-18	$30.11	$30.11	$29.32	$29.84	$25.47	42,866
2016-11-17	$29.01	$30.54	$29.01	$30.07	$25.66	56,165
2016-11-16	$28.88	$30.00	$28.57	$29.96	$25.57	99,313
2016-11-15	$28.54	$29.00	$28.25	$28.80	$24.58	35,246
2016-11-14	$29.10	$29.48	$27.44	$28.46	$24.29	62,915
2016-11-11	$28.40	$29.50	$28.24	$29.05	$24.79	99,300
2016-11-10	$27.00	$28.67	$26.00	$28.50	$24.32	80,952
2016-11-09	$24.00	$27.00	$23.75	$27.00	$22.95	69,207
2016-11-08	$23.50	$24.29	$23.34	$23.96	$20.37	22,587
2016-11-07	$23.68	$24.11	$23.12	$23.92	$20.33	53,733
2016-11-04	$22.41	$23.25	$22.40	$23.13	$19.66	41,400
2016-11-03	$22.82	$22.82	$22.30	$22.34	$18.99	27,960
2016-11-02	$23.34	$23.52	$22.74	$22.75	$19.34	43,908
2016-11-01	$24.19	$24.43	$23.01	$23.28	$19.79	28,936
2016-10-31	$23.37	$24.36	$23.35	$24.02	$20.42	74,794
2016-10-28	$23.40	$23.50	$22.75	$23.47	$19.95	50,789
2016-10-27	$24.08	$24.08	$23.45	$23.48	$19.96	34,520
2016-10-26	$24.18	$24.24	$23.79	$23.98	$20.38	20,628
2016-10-25	$24.24	$24.40	$23.84	$24.17	$20.54	26,809
2016-10-24	$24.35	$24.90	$23.95	$24.22	$20.59	27,847
2016-10-21	$23.87	$24.25	$23.77	$23.98	$20.38	34,661
2016-10-20	$24.55	$24.55	$23.74	$24.17	$20.54	18,316
2016-10-19	$24.57	$24.86	$24.23	$24.55	$20.87	40,504
2016-10-18	$25.00	$25.00	$24.44	$24.58	$20.89	31,331
2016-10-17	$24.63	$24.86	$24.47	$24.75	$21.04	33,910
2016-10-14	$25.00	$25.07	$24.37	$24.56	$20.88	18,659
2016-10-13	$24.33	$25.15	$24.33	$24.85	$21.12	47,220
2016-10-12	$24.70	$25.18	$24.66	$24.71	$21.00	28,420
2016-10-11	$25.38	$25.39	$24.79	$25.08	$21.32	54,228
2016-10-10	$25.33	$25.45	$25.18	$25.35	$21.55	41,684
2016-10-07	$25.39	$25.78	$25.10	$25.13	$21.36	19,317
2016-10-06	$25.50	$25.63	$25.36	$25.49	$21.67	14,860
2016-10-05	$25.56	$25.75	$25.47	$25.50	$21.67	28,274
2016-10-04	$25.53	$25.63	$25.43	$25.50	$21.67	14,203
2016-10-03	$25.39	$25.69	$25.38	$25.60	$21.76	12,037
2016-09-30	$25.71	$26.16	$25.14	$25.61	$21.77	37,116
2016-09-29	$25.80	$25.80	$25.45	$25.50	$21.67	22,356
2016-09-28	$25.88	$25.88	$25.63	$25.71	$21.85	33,862
2016-09-27	$25.65	$25.87	$25.45	$25.73	$21.87	18,783
2016-09-26	$25.83	$25.95	$25.56	$25.57	$21.73	19,011
2016-09-23	$25.89	$26.21	$25.66	$26.03	$22.13	15,569
2016-09-22	$25.63	$26.11	$25.63	$26.05	$22.14	26,715
2016-09-21	$25.77	$26.06	$25.42	$25.83	$21.96	20,009
2016-09-20	$25.92	$26.11	$25.74	$25.77	$21.90	27,626
2016-09-19	$25.93	$26.18	$25.26	$25.77	$21.90	22,342
2016-09-16	$26.08	$26.24	$25.36	$25.76	$21.90	139,324
2016-09-15	$25.77	$26.02	$25.74	$25.94	$22.05	16,886
2016-09-14	$25.51	$26.06	$25.51	$25.78	$21.91	13,276
2016-09-13	$25.80	$26.25	$25.36	$25.49	$21.67	32,055
2016-09-12	$25.74	$26.12	$25.46	$26.12	$22.20	34,930
2016-09-09	$26.68	$26.68	$25.47	$25.58	$21.74	58,970
2016-09-08	$26.61	$26.76	$26.52	$26.59	$22.60	26,980
2016-09-07	$26.77	$27.12	$26.55	$26.78	$22.76	14,792
2016-09-06	$27.45	$27.45	$26.55	$26.77	$22.75	18,063
2016-09-02	$27.59	$27.59	$27.10	$27.41	$23.30	38,292
2016-09-01	$27.29	$27.88	$27.06	$27.20	$23.12	27,808
2016-08-31	$27.00	$27.51	$26.79	$27.16	$23.09	85,869
2016-08-30	$27.50	$27.50	$26.92	$27.06	$23.00	14,946
2016-08-29	$27.44	$27.71	$27.21	$27.46	$23.34	24,208
2016-08-26	$27.52	$27.62	$27.16	$27.38	$23.27	33,631
2016-08-25	$27.23	$27.68	$26.96	$27.58	$23.44	29,736
2016-08-24	$27.85	$27.85	$27.10	$27.51	$23.38	20,676
2016-08-23	$27.89	$28.21	$27.64	$27.64	$23.49	59,255
2016-08-22	$27.42	$28.02	$26.86	$28.00	$23.80	24,228
2016-08-19	$27.07	$27.64	$26.49	$27.52	$23.39	28,403
2016-08-18	$26.71	$27.07	$26.65	$27.06	$23.00	16,590
2016-08-17	$26.96	$27.12	$26.86	$26.95	$22.91	9,343
2016-08-16	$26.90	$27.36	$26.84	$27.12	$23.05	15,300
2016-08-15	$26.84	$27.33	$26.66	$27.27	$23.18	25,193
2016-08-12	$26.90	$27.09	$26.58	$26.60	$22.61	28,122
2016-08-11	$27.13	$27.26	$26.80	$26.90	$22.86	25,909
2016-08-10	$27.32	$27.32	$26.50	$26.90	$22.78	28,506
2016-08-09	$26.89	$27.36	$26.77	$27.34	$23.15	24,958
2016-08-08	$26.82	$27.00	$26.57	$26.85	$22.73	10,391
2016-08-05	$27.11	$27.24	$26.53	$26.71	$22.61	29,828
2016-08-04	$27.25	$27.25	$26.80	$26.87	$22.75	13,129
2016-08-03	$27.04	$27.14	$26.67	$27.12	$22.96	21,356
2016-08-02	$27.61	$27.61	$26.82	$26.94	$22.81	22,032
2016-08-01	$26.69	$27.66	$26.56	$27.15	$22.99	36,283
2016-07-29	$25.54	$27.09	$25.21	$27.09	$22.94	42,335
2016-07-28	$26.08	$26.08	$25.55	$25.71	$21.77	37,729
2016-07-27	$27.57	$27.85	$25.55	$25.84	$21.88	96,837
2016-07-26	$27.99	$28.44	$27.80	$27.88	$23.61	18,393
2016-07-25	$27.98	$27.98	$27.54	$27.73	$23.48	20,796
2016-07-22	$27.58	$28.08	$27.58	$27.92	$23.64	20,541
2016-07-21	$27.61	$28.21	$27.61	$27.84	$23.57	15,472
2016-07-20	$27.93	$28.41	$27.81	$28.30	$23.96	51,116
2016-07-19	$28.32	$28.32	$27.75	$27.95	$23.66	16,878
2016-07-18	$28.47	$28.82	$28.19	$28.25	$23.92	25,895
2016-07-15	$28.95	$28.95	$28.14	$28.70	$24.30	22,294
2016-07-14	$28.91	$29.16	$28.61	$28.79	$24.38	22,156
2016-07-13	$29.29	$29.59	$28.45	$28.50	$24.13	36,628
2016-07-12	$28.00	$29.25	$27.92	$29.20	$24.72	45,215
2016-07-11	$28.49	$28.49	$27.49	$27.97	$23.68	31,208
2016-07-08	$27.05	$28.17	$27.00	$28.00	$23.71	62,521
2016-07-07	$26.69	$27.04	$26.52	$26.76	$22.66	32,757
2016-07-06	$26.78	$27.08	$26.30	$27.00	$22.86	35,425
2016-07-05	$27.12	$27.23	$26.59	$27.06	$22.91	22,552
2016-07-01	$27.37	$27.74	$27.08	$27.22	$23.05	15,656
2016-06-30	$27.13	$27.49	$26.56	$27.41	$23.21	37,143
2016-06-29	$27.37	$27.73	$26.80	$26.97	$22.83	35,088
2016-06-28	$27.11	$27.33	$26.66	$27.09	$22.94	59,665
2016-06-27	$26.45	$26.95	$25.70	$26.65	$22.56	67,971
2016-06-24	$26.50	$27.07	$26.00	$27.07	$22.92	453,122
2016-06-23	$27.58	$27.83	$27.21	$27.79	$23.53	33,241
2016-06-22	$28.12	$28.12	$26.96	$27.02	$22.88	22,740
2016-06-21	$27.83	$27.83	$27.46	$27.68	$23.44	12,237
2016-06-20	$28.25	$28.51	$27.78	$27.91	$23.63	31,620
2016-06-17	$27.28	$28.39	$27.28	$27.75	$23.50	235,561
2016-06-16	$26.25	$27.95	$26.12	$27.55	$23.33	45,779
2016-06-15	$28.79	$28.79	$26.89	$26.93	$22.80	68,160
2016-06-14	$27.93	$28.61	$27.85	$28.54	$24.16	26,983
2016-06-13	$29.28	$29.28	$27.24	$27.50	$23.28	38,887
2016-06-10	$30.36	$30.36	$29.27	$29.40	$24.89	38,177
2016-06-09	$30.22	$30.43	$29.66	$30.31	$25.66	44,854
2016-06-08	$29.71	$30.17	$28.72	$29.90	$25.32	32,068
2016-06-07	$30.95	$30.96	$30.23	$30.33	$25.68	38,473
2016-06-06	$30.49	$31.01	$30.45	$30.82	$26.09	62,722
2016-06-03	$30.50	$30.73	$30.15	$30.68	$25.98	28,293
2016-06-02	$31.07	$31.09	$30.25	$30.56	$25.87	23,427
2016-06-01	$30.79	$31.73	$30.20	$31.09	$26.32	94,458
2016-05-31	$29.10	$31.00	$29.10	$30.95	$26.20	166,213
2016-05-27	$28.65	$29.23	$28.06	$29.13	$24.66	23,037
2016-05-26	$28.76	$28.82	$28.15	$28.50	$24.13	12,926
2016-05-25	$29.26	$29.40	$28.09	$28.57	$24.19	18,913
2016-05-24	$28.03	$29.15	$27.16	$29.08	$24.62	36,795
2016-05-23	$27.82	$29.11	$27.71	$27.73	$23.48	16,276
2016-05-20	$27.48	$28.74	$27.48	$27.77	$23.51	28,079
2016-05-19	$26.81	$27.99	$26.81	$27.28	$23.10	19,724
2016-05-18	$26.80	$27.54	$26.67	$26.97	$22.83	15,880
2016-05-17	$27.37	$27.49	$26.52	$27.07	$22.92	43,714
2016-05-16	$27.05	$27.65	$26.06	$27.33	$23.14	19,994
2016-05-13	$27.08	$27.39	$26.85	$26.93	$22.80	16,456
2016-05-12	$28.10	$28.45	$27.10	$27.28	$23.10	10,238
2016-05-11	$27.45	$28.55	$27.45	$27.96	$23.67	19,612
2016-05-10	$27.16	$28.16	$27.16	$28.15	$23.74	21,877
2016-05-09	$27.46	$27.66	$27.21	$27.30	$23.03	10,599
2016-05-06	$27.36	$28.25	$27.36	$27.63	$23.31	18,568
2016-05-05	$27.79	$27.90	$27.27	$27.46	$23.16	14,260
2016-05-04	$27.50	$27.85	$27.27	$27.60	$23.28	16,473
2016-05-03	$28.93	$29.97	$27.51	$27.52	$23.21	25,967
2016-05-02	$28.29	$29.17	$28.29	$29.16	$24.60	14,875
2016-04-29	$28.11	$28.51	$27.59	$28.29	$23.86	39,766
2016-04-28	$29.90	$29.90	$28.79	$28.81	$24.30	22,714
2016-04-27	$30.15	$30.34	$29.72	$29.94	$25.25	19,985
2016-04-26	$28.75	$30.13	$28.47	$29.95	$25.26	51,727
2016-04-25	$28.37	$28.82	$28.22	$28.41	$23.96	23,714
2016-04-22	$28.62	$29.16	$28.62	$28.95	$24.42	27,532
2016-04-21	$28.26	$28.89	$27.27	$28.56	$24.09	33,632
2016-04-20	$27.61	$28.39	$27.41	$28.23	$23.81	28,984
2016-04-19	$27.26	$27.61	$27.02	$27.48	$23.18	19,410
2016-04-18	$26.60	$27.40	$26.30	$27.08	$22.84	20,521
2016-04-15	$26.29	$26.75	$26.10	$26.75	$22.56	27,300
2016-04-14	$26.40	$26.66	$25.92	$26.45	$22.31	60,401
2016-04-13	$25.35	$26.52	$25.35	$26.43	$22.29	41,393
2016-04-12	$24.78	$25.69	$24.78	$25.63	$21.62	20,502
2016-04-11	$25.36	$25.90	$25.13	$25.18	$21.24	26,892
2016-04-08	$25.10	$25.47	$25.06	$25.11	$21.18	19,134
2016-04-07	$25.24	$25.48	$24.68	$24.91	$21.01	78,035
2016-04-06	$25.14	$25.52	$24.73	$25.40	$21.43	14,028
2016-04-05	$25.43	$26.06	$25.00	$25.04	$21.12	47,308
2016-04-04	$26.19	$26.19	$25.69	$25.71	$21.69	17,291
2016-04-01	$25.54	$26.18	$25.25	$26.06	$21.98	22,377
2016-03-31	$25.64	$26.02	$25.59	$25.93	$21.87	38,925
2016-03-30	$26.07	$26.08	$25.46	$25.49	$21.50	16,664
2016-03-29	$25.00	$26.09	$24.80	$25.79	$21.75	38,844
2016-03-28	$25.04	$25.24	$24.95	$24.95	$21.05	24,047
2016-03-24	$25.05	$25.05	$24.33	$25.00	$21.09	34,867
2016-03-23	$25.68	$25.92	$25.05	$25.11	$21.18	27,503
2016-03-22	$26.24	$26.69	$25.82	$25.91	$21.86	24,433
2016-03-21	$26.25	$26.52	$26.21	$26.34	$22.22	29,809
2016-03-18	$27.16	$27.31	$26.20	$26.94	$22.72	77,014
2016-03-17	$26.40	$27.04	$26.16	$26.98	$22.76	59,746
2016-03-16	$25.68	$26.53	$25.68	$26.29	$22.18	35,626
2016-03-15	$26.61	$27.10	$25.44	$25.71	$21.69	43,514
2016-03-14	$26.96	$27.65	$25.82	$26.68	$22.50	22,772
2016-03-11	$26.55	$27.00	$26.29	$26.89	$22.68	19,086
2016-03-10	$27.50	$27.50	$26.06	$26.35	$22.23	27,293
2016-03-09	$27.25	$27.52	$26.95	$27.10	$22.86	34,986
2016-03-08	$27.59	$27.92	$26.95	$27.00	$22.77	45,887
2016-03-07	$27.15	$27.91	$27.15	$27.82	$23.47	22,559
2016-03-04	$27.05	$27.31	$26.98	$27.21	$22.95	38,954
2016-03-03	$27.00	$27.40	$26.65	$27.20	$22.94	60,165
2016-03-02	$25.83	$27.17	$25.53	$26.89	$22.68	55,827
2016-03-01	$25.67	$26.00	$25.40	$25.97	$21.91	15,408
2016-02-29	$24.74	$25.56	$23.90	$25.26	$21.31	48,970
2016-02-26	$25.45	$25.80	$25.14	$25.69	$21.67	26,652
2016-02-25	$25.03	$25.43	$24.95	$25.38	$21.41	13,505
2016-02-24	$24.85	$25.33	$24.53	$25.32	$21.36	18,441
2016-02-23	$25.17	$25.79	$24.82	$25.22	$21.27	27,076
2016-02-22	$25.40	$25.96	$25.05	$25.07	$21.15	31,301
2016-02-19	$25.39	$25.75	$25.13	$25.25	$21.30	24,480
2016-02-18	$25.48	$25.97	$25.33	$25.40	$21.43	37,072
2016-02-17	$25.23	$25.73	$25.03	$25.50	$21.51	45,398
2016-02-16	$24.80	$25.21	$24.59	$24.90	$21.00	21,787
2016-02-12	$24.34	$24.92	$24.25	$24.61	$20.76	26,395
2016-02-11	$23.41	$24.35	$23.41	$24.00	$20.24	74,523
2016-02-10	$23.74	$23.87	$23.52	$23.72	$20.01	51,973
2016-02-09	$23.72	$23.98	$23.24	$23.75	$19.95	52,130
2016-02-08	$23.19	$24.31	$22.89	$24.04	$20.19	73,315
2016-02-05	$24.16	$24.70	$23.25	$23.30	$19.57	55,389
2016-02-04	$23.80	$24.77	$23.80	$24.06	$20.21	20,808
2016-02-03	$24.40	$24.44	$23.62	$23.87	$20.05	23,157
2016-02-02	$24.15	$24.26	$23.66	$24.03	$20.18	24,301
2016-02-01	$25.17	$25.77	$24.34	$24.45	$20.53	22,648
2016-01-29	$24.40	$25.42	$24.40	$25.42	$21.35	75,653
2016-01-28	$24.42	$24.69	$23.87	$24.09	$20.23	29,928
2016-01-27	$23.53	$24.46	$22.98	$24.03	$20.18	51,833
2016-01-26	$22.74	$23.68	$22.67	$23.51	$19.74	47,467
2016-01-25	$22.38	$22.74	$22.20	$22.56	$18.95	41,472
2016-01-22	$22.23	$22.93	$22.02	$22.41	$18.82	73,984
2016-01-21	$23.15	$23.15	$21.09	$21.26	$17.85	66,482
2016-01-20	$22.01	$23.49	$21.89	$23.34	$19.60	37,966
2016-01-19	$22.84	$22.84	$22.21	$22.34	$18.76	36,937
2016-01-15	$22.16	$22.62	$22.02	$22.45	$18.85	32,078
2016-01-14	$22.62	$23.11	$21.94	$22.85	$19.19	39,791
2016-01-13	$23.52	$24.05	$22.22	$22.31	$18.74	65,270
2016-01-12	$24.07	$24.09	$23.36	$23.56	$19.79	34,304
2016-01-11	$23.78	$24.06	$23.37	$23.78	$19.97	34,992
2016-01-08	$24.17	$24.35	$23.51	$23.61	$19.83	42,121
2016-01-07	$25.03	$25.34	$24.04	$24.22	$20.34	44,097
2016-01-06	$25.37	$25.99	$25.21	$25.46	$21.38	39,530
2016-01-05	$25.49	$25.80	$25.01	$25.69	$21.57	27,940
2016-01-04	$26.50	$26.55	$25.32	$25.51	$21.42	58,594
2015-12-31	$26.50	$27.40	$26.50	$26.73	$22.45	50,081
2015-12-30	$27.77	$27.97	$27.39	$27.52	$23.11	26,622
2015-12-29	$27.55	$27.94	$27.26	$27.83	$23.37	34,498
2015-12-28	$27.29	$27.49	$26.88	$27.27	$22.90	20,361
2015-12-24	$27.52	$27.52	$27.29	$27.41	$23.02	9,385
2015-12-23	$27.00	$27.52	$26.67	$27.43	$23.04	20,386
2015-12-22	$26.54	$26.94	$25.97	$26.83	$22.53	24,488
2015-12-21	$26.75	$26.75	$26.02	$26.32	$22.10	24,145
2015-12-18	$26.22	$26.91	$26.08	$26.63	$22.36	147,145
2015-12-17	$27.24	$27.27	$26.50	$26.53	$22.28	34,861
2015-12-16	$27.31	$27.45	$26.50	$27.32	$22.94	30,787
2015-12-15	$27.92	$28.33	$26.53	$27.14	$22.79	48,402
2015-12-14	$27.48	$28.03	$27.13	$27.53	$23.12	44,041
2015-12-11	$27.36	$28.24	$27.30	$27.52	$23.11	34,510
2015-12-10	$28.37	$28.47	$27.87	$27.97	$23.49	27,681
2015-12-09	$28.79	$28.90	$27.91	$28.01	$23.52	46,953
2015-12-08	$29.35	$29.35	$28.49	$28.80	$24.19	22,523
2015-12-07	$30.18	$30.18	$29.34	$29.45	$24.73	25,446
2015-12-04	$29.96	$30.46	$29.73	$30.08	$25.26	32,899
2015-12-03	$30.34	$30.55	$29.67	$29.95	$25.15	46,877
2015-12-02	$29.43	$30.52	$29.43	$30.12	$25.29	73,907
2015-12-01	$30.00	$30.50	$28.95	$29.77	$25.00	90,930
2015-11-30	$32.05	$32.60	$31.41	$32.11	$26.97	173,270
2015-11-27	$30.57	$32.26	$30.30	$32.09	$26.95	29,293
2015-11-25	$29.84	$30.90	$28.45	$30.88	$25.93	30,669
2015-11-24	$30.06	$30.71	$29.71	$30.70	$25.78	36,114
2015-11-23	$29.48	$30.24	$29.48	$30.00	$25.19	36,586
2015-11-20	$29.51	$30.00	$29.30	$29.80	$25.03	44,638
2015-11-19	$29.33	$29.41	$28.46	$29.37	$24.66	23,387
2015-11-18	$28.56	$29.44	$28.52	$29.26	$24.57	55,031
2015-11-17	$27.87	$28.90	$27.50	$28.54	$23.97	69,563
2015-11-16	$27.02	$27.77	$26.96	$27.75	$23.30	67,711
2015-11-13	$27.50	$27.65	$26.86	$26.95	$22.63	81,043
2015-11-12	$27.89	$28.32	$27.68	$27.69	$23.25	27,641
2015-11-11	$28.39	$28.75	$28.02	$28.15	$23.64	39,876
2015-11-10	$28.32	$28.88	$28.12	$28.19	$23.67	9,294
2015-11-09	$28.60	$28.89	$28.24	$28.46	$23.81	41,775
2015-11-06	$28.00	$29.35	$27.56	$29.26	$24.48	29,544
2015-11-05	$28.85	$29.49	$28.29	$29.09	$24.34	59,927
2015-11-04	$28.48	$29.25	$28.40	$28.81	$24.10	47,626
2015-11-03	$28.44	$28.84	$28.09	$28.43	$23.79	49,559
2015-11-02	$28.31	$28.83	$28.23	$28.65	$23.97	27,900
2015-10-30	$27.31	$29.00	$27.16	$28.59	$23.92	53,360
2015-10-29	$27.35	$28.05	$27.16	$27.61	$23.10	31,575
2015-10-28	$26.90	$28.34	$26.76	$28.22	$23.61	52,704
2015-10-27	$27.83	$28.47	$26.69	$26.80	$22.42	59,939
2015-10-26	$27.58	$28.98	$27.53	$28.04	$23.46	38,940
2015-10-23	$30.69	$30.69	$26.49	$27.78	$23.24	65,866
2015-10-22	$25.83	$27.34	$25.83	$27.00	$22.59	33,156
2015-10-21	$25.58	$26.43	$25.33	$25.83	$21.61	18,014
2015-10-20	$25.46	$25.67	$25.14	$25.57	$21.39	30,680
2015-10-19	$25.31	$25.69	$25.18	$25.56	$21.39	17,979
2015-10-16	$26.11	$26.11	$25.00	$25.65	$21.46	28,636
2015-10-15	$25.50	$26.23	$25.00	$26.11	$21.85	33,875
2015-10-14	$25.27	$25.68	$25.01	$25.51	$21.34	38,324
2015-10-13	$26.08	$26.46	$25.25	$25.30	$21.17	28,740
2015-10-12	$26.61	$27.23	$26.33	$26.48	$22.16	38,867
2015-10-09	$27.10	$27.26	$26.67	$26.75	$22.38	42,260
2015-10-08	$25.88	$26.93	$25.88	$26.85	$22.46	40,705
2015-10-07	$25.22	$26.20	$24.75	$26.08	$21.82	75,438
2015-10-06	$24.94	$25.30	$24.77	$25.21	$21.09	53,314
2015-10-05	$24.11	$25.11	$24.11	$25.09	$20.99	47,639
2015-10-02	$23.62	$24.02	$23.27	$23.99	$20.07	74,743
2015-10-01	$23.91	$24.13	$23.74	$23.81	$19.92	46,072
2015-09-30	$23.71	$24.37	$23.61	$23.97	$20.06	62,553
2015-09-29	$23.35	$23.72	$23.30	$23.50	$19.66	53,144
2015-09-28	$23.34	$23.69	$23.11	$23.43	$19.60	37,872
2015-09-25	$23.65	$24.84	$23.33	$23.34	$19.53	30,862
2015-09-24	$23.25	$23.56	$22.76	$23.37	$19.55	36,719
2015-09-23	$23.85	$23.97	$23.30	$23.33	$19.52	28,100
2015-09-22	$23.85	$24.15	$23.67	$23.87	$19.97	30,936
2015-09-21	$24.70	$24.91	$23.63	$24.19	$20.24	32,023
2015-09-18	$23.72	$24.40	$23.25	$24.31	$20.34	90,348
2015-09-17	$24.32	$24.70	$24.20	$24.41	$20.42	28,241
2015-09-16	$24.00	$24.58	$24.00	$24.43	$20.44	28,718
2015-09-15	$23.57	$24.08	$23.57	$23.94	$20.03	20,131
2015-09-14	$23.36	$23.71	$22.96	$23.41	$19.59	19,994
2015-09-11	$22.90	$24.02	$22.72	$23.39	$19.57	19,182
2015-09-10	$23.17	$23.23	$22.66	$22.89	$19.15	28,798
2015-09-09	$23.36	$23.46	$22.89	$22.95	$19.20	16,966
2015-09-08	$23.27	$23.48	$23.08	$23.30	$19.49	68,973
2015-09-04	$23.29	$23.36	$22.94	$22.94	$19.19	20,326
2015-09-03	$23.52	$23.83	$23.46	$23.63	$19.77	28,994
2015-09-02	$23.70	$24.35	$23.41	$23.53	$19.69	23,771
2015-09-01	$23.86	$24.17	$23.16	$23.32	$19.51	54,282
2015-08-31	$23.45	$24.37	$22.89	$24.17	$20.22	77,876
2015-08-28	$24.13	$24.29	$23.76	$24.04	$20.11	39,477
2015-08-27	$23.27	$24.23	$22.93	$24.15	$20.21	81,603
2015-08-26	$22.82	$23.24	$22.59	$23.21	$19.42	40,161

Gorman-Rupp Company (GRC) News Headlines

Recent Gorman-Rupp Company (GRC) News

Similar Companies to Gorman-Rupp Company (GRC) in the Specialty Industrial Machinery Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
General Electric Company	GE	Specialty Industrial Machinery	Industrials	174,000
Nidec Corporation	NJDCY	Specialty Industrial Machinery	Industrials	116,286
Honeywell International Inc	HON	Specialty Industrial Machinery	Industrials	100,000
Eaton Corporation plc	ETN	Specialty Industrial Machinery	Industrials	97,000
3M Company	MMM	Specialty Industrial Machinery	Industrials	88,000
Emerson Electric Company	EMR	Specialty Industrial Machinery	Industrials	85,000
Cummins Inc	CMI	Specialty Industrial Machinery	Industrials	65,000
Watts Water Technologies Inc - Class A	WTS	Specialty Industrial Machinery	Industrials	60,000
Parker-Hannifin Corp	PH	Specialty Industrial Machinery	Industrials	54,000
Illinois Tool Works Inc	ITW	Specialty Industrial Machinery	Industrials	53,000

Gorman-Rupp Company (GRC) Exchange: NYSE