Great Western Bancorp Inc (GWB) Stock

Data as of May 2, 2025

$30.88 ($0.00) 0.00%

Great Western Bancorp Inc - Daily Information

Click for more stock information on Great Western Bancorp Inc.

Daily Information	Data
Date	May 2, 2025
Open	$30.88
Previous Close	$30.88
High	$30.88
Low	$30.88
Adjusted Open	$30.88
Previous Adjusted Close	$30.88
Adjusted High	$30.88
Adjusted Low	$30.88

About Great Western Bancorp Inc (GWB)

Great Western Bancorp Inc (GWB) is a financial holding company headquartered in Sioux Falls, South Dakota, with total assets over $25.2 billion. GWB is the parent company of Great Western Bank and Pinckneyville National Bank. GWB operates more than 220 retail banking offices and over 45 lending offices in the Midwestern, Southwestern and Rocky Mountain regions of the United States. Great Western Bancorp Inc was established in 1995 and has grown to be one of the nation's leading regional banks. GWB focuses on its community banks and collaborates with trusted partners to provide customers with a wide range of financial services. The company's core success can be attributed to its dedicated team of employees, its primary financial institutions, and its commitment to serve the people, businesses and communities of the Midwest and other regions of the country. GWB's portfolio includes credit cards, residential mortgages, small business loans, home equity lines of credit, personal lines of credit, consumer loans, checking and savings accounts, capital markets product offerings, commercial loans, and trust and estate services. GWB also features mobile banking, online banking, and a variety of other financial services. GWB provides a comprehensive suite of banking products and services to its customers, making it a great option for those looking to manage their money or open a new account. Additionally, GWB has been a trusted source of financial analysis and advice for businesses seeking to make sound financial decisions. GWB remains focused on expanding its presence in the areas of the United States most underserved by banks through both organic growth and acquisitions. The company aims to bolster financial health of its customers by providing them with the services they need to make informed decisions that can help them achieve their financial goals. GWB will continue to seek innovative ways to help its customers build, manage and protect their finances.

Invest in Great Western Bancorp Inc (GWB)

Get your 2 free stocks today!

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

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

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

Historical Stock Data for Great Western Bancorp Inc (GWB)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-02-02	$30.88	$30.88	$30.88	$30.88	$30.88	0
2022-01-31	$31.10	$31.39	$30.30	$30.88	$30.88	14,975,967
2022-01-28	$31.74	$32.22	$30.78	$31.38	$31.38	2,366,994
2022-01-27	$32.74	$33.66	$31.14	$31.51	$31.51	2,515,238
2022-01-26	$33.83	$33.94	$32.73	$33.41	$33.41	894,232
2022-01-25	$33.10	$33.77	$32.64	$33.38	$33.38	498,934
2022-01-24	$31.97	$33.82	$31.95	$33.70	$33.70	484,790
2022-01-21	$33.63	$34.01	$32.44	$32.44	$32.44	619,304
2022-01-20	$35.77	$36.22	$33.70	$33.74	$33.74	549,716
2022-01-19	$36.61	$36.61	$35.53	$35.83	$35.83	370,815
2022-01-18	$36.76	$37.22	$36.26	$36.33	$36.33	258,334
2022-01-14	$36.34	$37.29	$36.25	$37.05	$37.05	257,572
2022-01-13	$37.25	$37.53	$36.76	$36.89	$36.89	206,275
2022-01-12	$37.28	$37.57	$36.85	$37.02	$37.02	213,409
2022-01-11	$37.90	$37.90	$36.97	$37.38	$37.38	161,821
2022-01-10	$37.34	$37.89	$37.16	$37.56	$37.56	359,370
2022-01-07	$36.96	$37.51	$36.66	$37.19	$37.19	557,020
2022-01-06	$36.88	$37.17	$36.50	$36.90	$36.90	432,189
2022-01-05	$36.36	$37.12	$36.36	$36.51	$36.51	289,650
2022-01-04	$35.06	$36.68	$34.96	$36.29	$36.29	317,417
2022-01-03	$34.31	$35.45	$34.31	$34.76	$34.76	357,892
2021-12-31	$33.71	$34.16	$33.71	$33.96	$33.96	142,951
2021-12-30	$34.18	$34.61	$33.80	$33.89	$33.89	668,425
2021-12-29	$33.64	$34.09	$33.55	$34.06	$34.06	215,196
2021-12-28	$32.88	$33.74	$32.88	$33.64	$33.64	151,022
2021-12-27	$32.45	$33.06	$32.33	$33.05	$33.05	179,751
2021-12-23	$32.21	$33.03	$32.21	$32.44	$32.44	430,335
2021-12-22	$31.94	$32.11	$31.56	$32.05	$32.05	131,388
2021-12-21	$31.57	$32.34	$31.57	$31.84	$31.84	390,459
2021-12-20	$31.49	$31.61	$30.92	$31.31	$31.31	553,795
2021-12-17	$32.73	$32.73	$31.53	$31.95	$31.95	2,040,486
2021-12-16	$33.35	$34.10	$33.00	$33.06	$33.06	445,384
2021-12-15	$33.25	$33.97	$32.89	$32.96	$32.96	605,512
2021-12-14	$32.48	$33.82	$32.48	$33.18	$33.18	352,291
2021-12-13	$32.54	$33.05	$32.02	$32.51	$32.51	374,911
2021-12-10	$32.99	$33.28	$32.63	$32.82	$32.82	244,145
2021-12-09	$33.17	$33.38	$32.73	$32.73	$32.73	320,147
2021-12-08	$33.84	$34.24	$33.40	$33.54	$33.54	184,471
2021-12-07	$34.84	$34.84	$33.56	$33.77	$33.77	247,931
2021-12-06	$33.75	$34.61	$33.43	$34.41	$34.41	206,952
2021-12-03	$33.76	$33.97	$32.90	$33.00	$33.00	209,059
2021-12-02	$32.85	$34.00	$32.85	$33.68	$33.68	196,447
2021-12-01	$34.49	$34.87	$32.49	$32.53	$32.53	323,680
2021-11-30	$33.13	$33.73	$32.91	$33.55	$33.55	323,376
2021-11-29	$34.06	$34.25	$32.90	$33.71	$33.71	259,113
2021-11-26	$34.14	$34.31	$32.81	$33.46	$33.46	215,037
2021-11-24	$35.99	$36.12	$35.58	$35.59	$35.59	126,771
2021-11-23	$36.52	$36.77	$36.04	$36.10	$36.10	199,790
2021-11-22	$36.50	$37.60	$36.24	$36.24	$36.24	235,139
2021-11-19	$35.60	$36.17	$35.11	$36.06	$36.06	230,220
2021-11-18	$35.98	$36.34	$35.92	$36.09	$36.09	252,005
2021-11-17	$36.14	$36.30	$35.66	$36.05	$36.05	242,587
2021-11-16	$36.01	$36.42	$35.86	$36.39	$36.39	222,792
2021-11-15	$36.24	$36.26	$35.80	$36.12	$36.12	203,044
2021-11-12	$36.21	$36.25	$35.70	$35.96	$35.96	146,924
2021-11-11	$35.93	$36.26	$35.50	$36.17	$36.17	143,099
2021-11-10	$35.80	$36.06	$35.63	$35.76	$35.76	198,945
2021-11-09	$35.95	$35.97	$35.57	$35.72	$35.67	224,752
2021-11-08	$36.34	$36.62	$36.01	$36.18	$36.13	166,258
2021-11-05	$35.83	$36.38	$35.65	$36.03	$35.98	429,050
2021-11-04	$35.59	$35.59	$34.80	$35.44	$35.39	395,871
2021-11-03	$34.47	$36.00	$34.47	$35.70	$35.65	403,165
2021-11-02	$34.96	$35.30	$34.42	$34.67	$34.62	330,891
2021-11-01	$34.43	$35.05	$34.12	$34.98	$34.93	331,397
2021-10-29	$34.49	$34.67	$33.60	$34.05	$34.00	601,201
2021-10-28	$34.69	$35.04	$34.25	$34.57	$34.52	346,685
2021-10-27	$34.10	$34.98	$34.00	$34.53	$34.48	314,635
2021-10-26	$34.73	$34.95	$34.24	$34.32	$34.27	197,855
2021-10-25	$34.54	$34.85	$34.34	$34.74	$34.69	202,454
2021-10-22	$33.88	$34.51	$33.88	$34.44	$34.39	339,147
2021-10-21	$33.78	$34.01	$33.47	$33.82	$33.77	438,566
2021-10-20	$32.85	$33.95	$32.85	$33.92	$33.87	432,344
2021-10-19	$33.04	$33.06	$32.55	$33.01	$32.96	266,635
2021-10-18	$32.97	$33.33	$32.83	$32.87	$32.82	251,156
2021-10-15	$34.32	$34.32	$33.02	$33.02	$32.97	554,217
2021-10-14	$33.60	$33.63	$33.18	$33.56	$33.51	324,184
2021-10-13	$34.07	$34.14	$33.04	$33.15	$33.10	310,532
2021-10-12	$33.93	$34.31	$33.47	$34.10	$34.05	555,021
2021-10-11	$34.55	$34.76	$33.89	$33.89	$33.84	480,517
2021-10-08	$34.20	$34.92	$34.20	$34.33	$34.28	360,637
2021-10-07	$34.70	$35.20	$34.09	$34.39	$34.34	897,535
2021-10-06	$34.27	$34.48	$33.44	$34.34	$34.29	493,799
2021-10-05	$34.09	$34.80	$33.69	$34.74	$34.69	917,177
2021-10-04	$33.17	$34.11	$33.14	$33.89	$33.84	817,241
2021-10-01	$32.95	$33.50	$32.49	$33.15	$33.10	880,164
2021-09-30	$32.74	$33.31	$32.48	$32.74	$32.69	850,605
2021-09-29	$32.46	$32.72	$32.15	$32.53	$32.48	882,779
2021-09-28	$32.68	$33.06	$32.23	$32.42	$32.37	490,301
2021-09-27	$31.91	$32.76	$31.70	$32.46	$32.41	980,834
2021-09-24	$31.44	$31.96	$31.21	$31.57	$31.53	565,971
2021-09-23	$30.93	$31.74	$30.71	$31.34	$31.30	495,103
2021-09-22	$31.29	$31.41	$30.54	$30.57	$30.53	752,307
2021-09-21	$31.22	$31.36	$30.76	$30.89	$30.85	1,072,830
2021-09-20	$30.96	$31.32	$30.34	$30.89	$30.85	1,349,355
2021-09-17	$31.50	$32.34	$31.14	$31.57	$31.53	2,859,355
2021-09-16	$32.61	$33.90	$31.78	$32.00	$31.96	3,708,904
2021-09-15	$28.00	$28.73	$28.00	$28.60	$28.56	247,130
2021-09-14	$28.89	$28.89	$27.83	$28.08	$28.04	234,731
2021-09-13	$28.39	$28.87	$28.06	$28.83	$28.79	209,906
2021-09-10	$29.45	$29.45	$28.12	$28.15	$28.11	190,345
2021-09-09	$28.96	$29.71	$28.79	$29.25	$29.21	219,151
2021-09-08	$29.68	$29.76	$28.86	$29.07	$29.03	219,128
2021-09-07	$29.85	$30.41	$29.71	$29.93	$29.89	238,383
2021-09-03	$30.32	$30.60	$29.57	$29.76	$29.72	223,548
2021-09-02	$30.37	$30.59	$30.06	$30.37	$30.33	258,068
2021-09-01	$30.98	$30.98	$30.24	$30.36	$30.32	99,412
2021-08-31	$30.70	$31.22	$30.44	$30.96	$30.92	231,016
2021-08-30	$31.73	$31.73	$30.75	$30.76	$30.72	145,317
2021-08-27	$30.60	$31.61	$30.60	$31.56	$31.52	187,205
2021-08-26	$31.41	$31.55	$30.59	$30.60	$30.56	130,846
2021-08-25	$31.67	$31.85	$31.28	$31.28	$31.24	261,530
2021-08-24	$31.54	$31.60	$31.34	$31.45	$31.41	105,414
2021-08-23	$31.53	$31.81	$31.40	$31.51	$31.47	100,365
2021-08-20	$30.56	$31.29	$30.56	$31.26	$31.22	146,408
2021-08-19	$30.60	$30.91	$30.25	$30.62	$30.58	220,830
2021-08-18	$31.21	$31.77	$30.99	$31.08	$31.04	226,007
2021-08-17	$31.31	$31.94	$31.13	$31.38	$31.34	167,232
2021-08-16	$31.51	$31.86	$31.08	$31.69	$31.65	163,644
2021-08-13	$32.43	$32.43	$31.82	$31.85	$31.81	100,505
2021-08-12	$32.83	$32.90	$32.25	$32.47	$32.42	144,696
2021-08-11	$32.42	$33.01	$31.94	$32.99	$32.89	224,385
2021-08-10	$31.66	$32.29	$31.55	$32.22	$32.13	182,283
2021-08-09	$31.80	$32.44	$31.50	$31.84	$31.75	194,714
2021-08-06	$31.63	$32.39	$31.43	$32.10	$32.01	338,915
2021-08-05	$30.99	$31.27	$30.87	$31.07	$30.98	220,636
2021-08-04	$30.66	$31.34	$30.65	$30.71	$30.62	159,815
2021-08-03	$30.62	$31.33	$30.17	$31.33	$31.24	325,571
2021-08-02	$30.84	$31.97	$30.19	$30.35	$30.26	250,987
2021-07-30	$31.43	$32.05	$30.74	$30.80	$30.71	326,999
2021-07-29	$31.00	$31.35	$30.17	$30.97	$30.88	221,693
2021-07-28	$30.25	$30.70	$29.63	$30.40	$30.31	167,525
2021-07-27	$29.40	$30.06	$29.30	$29.94	$29.85	163,842
2021-07-26	$29.62	$30.22	$29.62	$29.89	$29.80	149,438
2021-07-23	$29.57	$29.94	$29.21	$29.49	$29.40	249,691
2021-07-22	$29.77	$29.86	$28.96	$29.18	$29.09	195,545
2021-07-21	$29.78	$30.29	$29.78	$29.93	$29.84	190,999
2021-07-20	$28.38	$30.08	$28.28	$29.25	$29.16	366,720
2021-07-19	$28.74	$29.23	$27.86	$28.43	$28.35	465,547
2021-07-16	$31.07	$31.17	$29.64	$29.71	$29.62	187,364
2021-07-15	$30.10	$31.02	$29.96	$30.73	$30.64	311,494
2021-07-14	$30.68	$31.23	$30.09	$30.43	$30.34	335,537
2021-07-13	$31.35	$31.40	$30.30	$30.62	$30.53	352,171
2021-07-12	$31.18	$31.60	$30.75	$31.60	$31.51	501,269
2021-07-09	$30.84	$31.90	$30.60	$31.82	$31.73	339,100
2021-07-08	$29.98	$30.70	$29.49	$30.08	$29.99	398,396
2021-07-07	$30.43	$31.22	$30.05	$30.61	$30.52	361,363
2021-07-06	$32.00	$32.00	$30.61	$30.78	$30.69	226,866
2021-07-02	$32.70	$32.82	$31.99	$32.04	$31.95	205,235
2021-07-01	$33.10	$33.38	$32.62	$32.72	$32.62	223,656
2021-06-30	$32.68	$33.02	$32.68	$32.79	$32.69	210,993
2021-06-29	$33.31	$33.48	$32.90	$32.98	$32.88	248,468
2021-06-28	$34.39	$34.77	$32.85	$33.06	$32.96	285,274
2021-06-25	$34.76	$35.05	$34.50	$34.71	$34.61	817,857
2021-06-24	$34.29	$34.79	$34.00	$34.77	$34.67	215,728
2021-06-23	$34.26	$34.63	$34.08	$34.09	$33.99	317,440
2021-06-22	$34.01	$34.23	$33.50	$34.12	$34.02	209,235
2021-06-21	$32.84	$34.25	$32.84	$34.07	$33.97	424,998
2021-06-18	$34.20	$34.20	$32.23	$32.50	$32.40	1,144,325
2021-06-17	$34.90	$35.18	$33.10	$33.24	$33.14	487,192
2021-06-16	$34.09	$35.04	$33.95	$34.65	$34.55	349,993
2021-06-15	$33.68	$34.51	$33.66	$34.23	$34.13	252,249
2021-06-14	$34.10	$34.20	$33.37	$33.68	$33.58	370,523
2021-06-11	$33.95	$34.18	$33.81	$34.00	$33.90	237,815
2021-06-10	$34.72	$35.05	$33.77	$33.77	$33.67	440,551
2021-06-09	$34.27	$34.29	$33.91	$34.20	$34.10	360,467
2021-06-08	$33.87	$34.71	$33.83	$34.53	$34.43	299,689
2021-06-07	$33.62	$34.14	$33.36	$34.13	$34.03	505,845
2021-06-04	$33.64	$33.70	$33.23	$33.61	$33.51	141,049
2021-06-03	$33.64	$33.93	$33.42	$33.77	$33.67	156,909
2021-06-02	$33.99	$34.04	$33.54	$33.66	$33.56	255,969
2021-06-01	$33.61	$34.25	$33.35	$33.94	$33.84	374,120
2021-05-28	$33.56	$33.56	$32.93	$33.46	$33.36	149,263
2021-05-27	$33.63	$34.00	$33.31	$33.57	$33.47	232,361
2021-05-26	$32.54	$33.24	$32.42	$33.11	$33.01	217,613
2021-05-25	$33.60	$34.00	$32.48	$32.48	$32.38	243,204
2021-05-24	$34.10	$34.52	$33.45	$33.58	$33.48	164,089
2021-05-21	$33.79	$34.38	$33.63	$33.91	$33.81	253,139
2021-05-20	$33.14	$33.53	$32.65	$33.36	$33.26	275,795
2021-05-19	$32.87	$33.43	$32.19	$33.26	$33.16	464,762
2021-05-18	$33.85	$34.21	$32.92	$33.31	$33.21	216,038
2021-05-17	$33.65	$34.15	$33.34	$33.99	$33.89	217,305
2021-05-14	$33.74	$33.98	$33.45	$33.98	$33.88	168,644
2021-05-13	$32.71	$33.73	$32.71	$33.49	$33.39	305,183
2021-05-12	$33.33	$33.67	$32.39	$32.69	$32.58	369,181
2021-05-11	$33.08	$33.94	$32.63	$32.99	$32.88	293,846
2021-05-10	$34.60	$35.10	$33.60	$33.60	$33.49	433,809
2021-05-07	$33.67	$34.50	$33.63	$34.47	$34.36	228,377
2021-05-06	$34.31	$34.54	$33.81	$34.28	$34.17	475,498
2021-05-05	$34.50	$34.72	$33.89	$34.19	$34.08	269,700
2021-05-04	$33.45	$34.55	$32.85	$34.42	$34.31	377,397
2021-05-03	$33.56	$33.79	$33.13	$33.56	$33.45	413,452
2021-04-30	$33.02	$33.61	$32.68	$33.05	$32.94	490,089
2021-04-29	$32.64	$33.43	$32.21	$32.97	$32.86	319,986
2021-04-28	$33.00	$33.30	$32.60	$32.73	$32.62	220,071
2021-04-27	$32.80	$33.06	$32.52	$32.96	$32.85	330,926
2021-04-26	$32.85	$33.18	$32.20	$32.65	$32.54	333,467
2021-04-23	$31.52	$33.01	$31.52	$32.51	$32.41	480,404
2021-04-22	$31.62	$32.03	$31.37	$31.38	$31.28	329,112
2021-04-21	$30.49	$31.58	$30.33	$31.50	$31.40	485,823
2021-04-20	$31.30	$31.30	$30.46	$30.58	$30.48	421,640
2021-04-19	$31.63	$32.14	$31.29	$31.59	$31.49	371,379
2021-04-16	$31.67	$31.96	$31.42	$31.79	$31.69	318,698
2021-04-15	$31.66	$31.66	$30.21	$31.09	$30.99	307,157
2021-04-14	$30.85	$31.96	$30.85	$31.52	$31.42	251,462
2021-04-13	$31.92	$32.05	$30.75	$30.93	$30.83	302,314
2021-04-12	$32.05	$32.56	$31.98	$32.19	$32.09	310,174
2021-04-09	$31.75	$31.93	$31.29	$31.87	$31.77	405,050
2021-04-08	$31.17	$31.74	$30.56	$31.44	$31.34	863,360
2021-04-07	$31.28	$31.94	$31.05	$31.39	$31.29	404,293
2021-04-06	$31.47	$31.93	$31.25	$31.43	$31.33	330,619
2021-04-05	$31.33	$31.80	$30.93	$31.53	$31.43	425,331
2021-04-01	$30.13	$30.79	$29.97	$30.69	$30.59	286,241
2021-03-31	$30.44	$30.82	$30.08	$30.29	$30.19	453,138
2021-03-30	$30.08	$31.17	$29.61	$30.51	$30.41	256,006
2021-03-29	$30.25	$30.98	$29.64	$29.64	$29.54	368,082
2021-03-26	$30.69	$30.89	$30.18	$30.83	$30.73	290,127
2021-03-25	$29.27	$30.31	$28.65	$30.04	$29.94	448,243
2021-03-24	$30.72	$31.58	$29.45	$29.49	$29.39	382,914
2021-03-23	$31.17	$31.55	$30.04	$30.22	$30.12	429,718
2021-03-22	$31.91	$31.91	$30.90	$31.45	$31.35	308,789
2021-03-19	$32.35	$32.77	$31.41	$32.40	$32.30	1,257,382
2021-03-18	$33.66	$34.75	$32.52	$32.59	$32.48	405,663
2021-03-17	$32.79	$33.30	$32.43	$33.12	$33.01	898,073
2021-03-16	$31.80	$32.52	$31.53	$32.45	$32.35	405,256
2021-03-15	$32.73	$32.85	$31.54	$32.17	$32.07	365,139
2021-03-12	$33.16	$33.74	$32.67	$32.90	$32.79	445,711
2021-03-11	$32.33	$32.97	$32.14	$32.69	$32.58	297,877
2021-03-10	$31.84	$32.81	$31.75	$32.48	$32.38	419,257
2021-03-09	$31.47	$32.65	$30.45	$31.81	$31.71	807,411
2021-03-08	$31.34	$32.18	$30.76	$31.96	$31.86	431,778
2021-03-05	$30.84	$31.25	$29.71	$30.55	$30.45	591,060
2021-03-04	$29.75	$30.54	$29.44	$30.16	$30.06	681,194
2021-03-03	$28.83	$30.38	$28.83	$29.80	$29.70	699,766
2021-03-02	$28.12	$28.88	$28.12	$28.54	$28.45	313,886
2021-03-01	$27.67	$28.50	$27.07	$28.23	$28.14	290,743
2021-02-26	$27.01	$27.45	$26.30	$26.83	$26.74	415,155
2021-02-25	$28.39	$28.39	$27.11	$27.30	$27.21	326,747
2021-02-24	$27.60	$28.25	$27.58	$27.99	$27.90	314,732
2021-02-23	$27.59	$28.14	$27.21	$27.34	$27.25	409,041
2021-02-22	$26.82	$27.72	$26.71	$27.32	$27.23	218,904
2021-02-19	$26.50	$26.97	$26.32	$26.95	$26.86	292,526
2021-02-18	$26.53	$26.97	$26.10	$26.26	$26.18	210,120
2021-02-17	$26.59	$27.25	$26.57	$26.79	$26.70	211,336
2021-02-16	$26.97	$27.36	$26.73	$26.89	$26.80	296,795
2021-02-12	$25.67	$26.73	$25.67	$26.57	$26.48	234,100
2021-02-11	$26.37	$26.77	$25.39	$25.84	$25.76	339,783
2021-02-10	$26.92	$26.97	$26.07	$26.29	$26.19	338,868
2021-02-09	$26.29	$26.86	$26.04	$26.65	$26.55	242,639
2021-02-08	$25.63	$26.39	$25.54	$26.36	$26.26	207,908
2021-02-05	$26.03	$26.03	$25.05	$25.52	$25.43	181,167
2021-02-04	$24.82	$26.19	$24.67	$25.62	$25.53	293,254
2021-02-03	$24.82	$24.88	$23.90	$24.77	$24.68	225,819
2021-02-02	$25.70	$25.72	$24.90	$24.93	$24.84	322,553
2021-02-01	$24.25	$25.39	$24.14	$25.16	$25.07	296,954
2021-01-29	$24.54	$24.90	$23.86	$24.00	$23.91	436,473
2021-01-28	$24.15	$25.12	$24.05	$24.59	$24.50	538,791
2021-01-27	$23.46	$24.41	$22.61	$22.85	$22.77	518,292
2021-01-26	$23.96	$24.22	$23.57	$23.85	$23.76	337,647
2021-01-25	$23.01	$23.61	$22.78	$23.51	$23.43	358,849
2021-01-22	$22.41	$23.62	$22.41	$23.52	$23.43	291,871
2021-01-21	$23.53	$23.54	$22.54	$22.90	$22.82	313,928
2021-01-20	$23.88	$24.01	$23.31	$23.53	$23.44	246,583
2021-01-19	$24.21	$24.21	$23.62	$23.92	$23.83	335,857
2021-01-15	$23.53	$24.21	$23.39	$23.99	$23.90	372,779
2021-01-14	$24.02	$24.71	$23.78	$24.34	$24.25	362,291
2021-01-13	$24.27	$24.27	$23.38	$23.68	$23.59	331,011
2021-01-12	$24.00	$24.75	$23.77	$24.30	$24.21	349,368
2021-01-11	$22.75	$23.85	$22.75	$23.82	$23.73	313,443
2021-01-08	$23.55	$23.60	$22.58	$23.21	$23.13	425,428
2021-01-07	$23.75	$23.97	$23.12	$23.60	$23.51	489,887
2021-01-06	$21.84	$23.51	$21.51	$23.05	$22.97	658,340
2021-01-05	$20.51	$21.30	$20.33	$20.93	$20.85	388,868
2021-01-04	$21.18	$21.18	$20.03	$20.49	$20.42	537,216
2020-12-31	$20.33	$21.09	$20.19	$20.90	$20.82	327,015
2020-12-30	$20.13	$20.85	$20.09	$20.41	$20.34	346,637
2020-12-29	$20.75	$20.79	$19.85	$20.15	$20.08	325,921
2020-12-28	$20.79	$20.99	$20.28	$20.56	$20.49	296,733
2020-12-24	$20.18	$20.50	$19.71	$20.42	$20.35	173,638
2020-12-23	$18.95	$20.31	$18.95	$20.23	$20.16	283,424
2020-12-22	$19.62	$19.63	$18.70	$18.70	$18.63	358,264
2020-12-21	$20.11	$20.21	$19.13	$19.57	$19.50	368,451
2020-12-18	$20.73	$20.95	$19.81	$19.99	$19.92	2,020,214
2020-12-17	$20.33	$20.95	$19.91	$20.72	$20.65	560,504
2020-12-16	$20.02	$20.32	$19.81	$20.25	$20.18	526,785
2020-12-15	$19.39	$20.10	$18.93	$19.99	$19.92	544,241
2020-12-14	$19.28	$19.41	$18.89	$18.94	$18.87	371,871
2020-12-11	$18.62	$19.00	$18.51	$18.85	$18.78	346,534
2020-12-10	$18.61	$19.03	$18.61	$19.00	$18.93	222,143
2020-12-09	$18.83	$19.12	$18.62	$18.82	$18.75	386,924
2020-12-08	$18.25	$18.70	$18.23	$18.56	$18.49	327,882
2020-12-07	$18.60	$18.80	$18.26	$18.40	$18.33	224,556
2020-12-04	$18.43	$18.89	$18.18	$18.85	$18.78	254,771
2020-12-03	$17.87	$18.41	$17.63	$18.08	$18.01	298,843
2020-12-02	$17.13	$17.98	$17.04	$17.87	$17.81	297,401
2020-12-01	$16.95	$17.46	$16.89	$17.19	$17.13	478,479
2020-11-30	$17.04	$17.19	$16.39	$16.43	$16.37	496,185
2020-11-27	$17.54	$17.76	$16.98	$17.26	$17.20	145,013
2020-11-25	$17.87	$18.18	$17.33	$17.68	$17.62	351,932
2020-11-24	$17.26	$18.59	$17.15	$18.16	$18.09	384,454
2020-11-23	$16.71	$17.16	$16.55	$16.65	$16.59	344,515
2020-11-20	$16.57	$16.86	$16.10	$16.34	$16.28	250,137
2020-11-19	$16.93	$17.24	$16.44	$16.90	$16.84	256,595
2020-11-18	$17.81	$18.07	$17.00	$17.00	$16.94	278,225
2020-11-17	$17.44	$17.87	$17.22	$17.67	$17.61	380,868
2020-11-16	$17.74	$18.05	$17.38	$17.87	$17.81	378,729
2020-11-13	$16.07	$17.17	$16.05	$16.82	$16.76	383,533
2020-11-12	$16.06	$16.42	$15.70	$15.94	$15.88	466,180
2020-11-11	$17.06	$17.06	$15.89	$16.57	$16.51	462,840
2020-11-10	$16.57	$17.37	$16.24	$16.94	$16.88	607,428
2020-11-09	$14.81	$16.64	$14.55	$16.19	$16.12	604,472
2020-11-06	$13.55	$13.57	$12.83	$12.94	$12.89	293,547
2020-11-05	$12.77	$13.54	$12.77	$13.39	$13.33	223,256
2020-11-04	$13.23	$13.24	$12.53	$12.76	$12.71	400,175
2020-11-03	$13.55	$13.91	$13.52	$13.81	$13.75	281,705
2020-11-02	$13.26	$13.36	$12.78	$13.15	$13.09	259,557
2020-10-30	$12.90	$13.17	$12.76	$12.99	$12.94	287,568
2020-10-29	$12.64	$13.24	$12.46	$12.95	$12.90	640,369
2020-10-28	$13.69	$13.96	$12.67	$12.72	$12.67	561,416
2020-10-27	$14.82	$14.85	$14.23	$14.26	$14.20	209,070
2020-10-26	$14.90	$14.97	$14.55	$14.88	$14.82	257,915
2020-10-23	$15.50	$15.69	$14.92	$15.17	$15.11	241,268
2020-10-22	$14.24	$15.23	$14.24	$15.21	$15.15	394,130
2020-10-21	$14.43	$14.57	$14.08	$14.14	$14.08	258,889
2020-10-20	$14.14	$14.66	$14.14	$14.43	$14.37	325,442
2020-10-19	$14.28	$14.44	$13.84	$13.89	$13.83	246,235
2020-10-16	$14.17	$14.28	$13.81	$14.14	$14.08	244,233
2020-10-15	$13.57	$14.15	$13.44	$14.13	$14.07	362,098
2020-10-14	$13.95	$14.24	$13.71	$13.75	$13.69	204,987
2020-10-13	$14.52	$14.57	$13.92	$13.94	$13.88	286,568
2020-10-12	$14.17	$14.77	$14.09	$14.71	$14.65	168,192
2020-10-09	$14.77	$14.83	$14.11	$14.22	$14.16	281,949
2020-10-08	$14.41	$14.63	$14.17	$14.59	$14.53	280,077
2020-10-07	$13.87	$14.31	$13.87	$14.23	$14.17	401,155
2020-10-06	$14.01	$14.30	$13.60	$13.67	$13.61	387,717
2020-10-05	$13.26	$13.70	$13.23	$13.69	$13.63	305,902
2020-10-02	$12.30	$13.05	$12.30	$13.01	$12.96	269,511
2020-10-01	$12.63	$12.81	$12.24	$12.64	$12.59	316,502
2020-09-30	$12.48	$12.75	$12.29	$12.45	$12.40	379,425
2020-09-29	$12.57	$12.74	$12.13	$12.41	$12.36	244,705
2020-09-28	$12.51	$12.99	$12.35	$12.82	$12.77	314,625
2020-09-25	$11.99	$12.30	$11.98	$12.25	$12.20	192,732
2020-09-24	$12.00	$12.42	$11.80	$12.12	$12.07	429,172
2020-09-23	$12.55	$12.99	$11.93	$11.95	$11.90	365,107
2020-09-22	$12.79	$12.96	$12.20	$12.40	$12.35	415,634
2020-09-21	$13.01	$13.22	$12.51	$12.75	$12.70	477,401
2020-09-18	$13.51	$13.51	$13.00	$13.40	$13.34	1,064,111
2020-09-17	$13.25	$13.53	$13.08	$13.47	$13.41	549,219
2020-09-16	$13.40	$13.76	$12.94	$13.42	$13.36	533,938
2020-09-15	$13.31	$13.31	$12.70	$12.74	$12.69	229,221
2020-09-14	$13.00	$13.40	$12.94	$13.25	$13.19	240,789
2020-09-11	$13.03	$13.05	$12.75	$12.93	$12.88	213,111
2020-09-10	$13.30	$13.36	$12.79	$12.94	$12.89	311,872
2020-09-09	$13.72	$13.72	$13.12	$13.20	$13.14	284,407
2020-09-08	$14.36	$14.36	$13.55	$13.62	$13.56	339,062
2020-09-04	$14.59	$14.70	$14.07	$14.49	$14.43	243,225
2020-09-03	$14.17	$14.85	$13.99	$14.07	$14.01	233,617
2020-09-02	$13.77	$14.20	$13.77	$14.03	$13.97	232,357
2020-09-01	$13.75	$13.97	$13.61	$13.84	$13.78	223,249
2020-08-31	$14.24	$14.30	$13.89	$13.93	$13.87	302,455
2020-08-28	$14.75	$14.75	$14.22	$14.41	$14.35	292,640
2020-08-27	$14.01	$15.00	$14.01	$14.61	$14.55	317,676
2020-08-26	$14.39	$14.39	$13.96	$14.02	$13.96	344,791
2020-08-25	$14.79	$14.92	$14.23	$14.49	$14.43	183,687
2020-08-24	$13.97	$14.59	$13.74	$14.55	$14.49	332,915
2020-08-21	$13.83	$14.19	$13.77	$13.85	$13.79	434,951
2020-08-20	$13.93	$14.12	$13.71	$14.02	$13.96	340,749
2020-08-19	$14.07	$14.51	$14.06	$14.20	$14.14	306,356
2020-08-18	$14.49	$14.55	$13.96	$14.03	$13.97	430,741
2020-08-17	$15.23	$15.53	$14.48	$14.50	$14.44	540,029
2020-08-14	$14.90	$15.56	$14.74	$15.39	$15.33	279,743
2020-08-13	$15.27	$15.34	$14.93	$15.12	$15.06	584,146
2020-08-12	$15.65	$15.74	$15.12	$15.47	$15.40	900,822
2020-08-11	$15.48	$15.71	$15.22	$15.46	$15.39	588,187
2020-08-10	$14.73	$15.36	$14.65	$15.00	$14.93	513,685
2020-08-07	$13.42	$14.64	$13.17	$14.63	$14.56	559,926
2020-08-06	$13.49	$13.66	$13.24	$13.43	$13.36	341,672
2020-08-05	$13.25	$13.71	$13.15	$13.70	$13.63	638,484
2020-08-04	$13.24	$13.32	$12.78	$12.93	$12.87	448,945
2020-08-03	$13.13	$13.34	$12.88	$13.16	$13.10	532,941
2020-07-31	$12.74	$13.08	$12.46	$13.00	$12.94	808,840
2020-07-30	$12.13	$12.86	$12.11	$12.71	$12.65	655,534
2020-07-29	$13.39	$13.52	$11.67	$12.68	$12.62	1,098,805
2020-07-28	$13.46	$13.91	$13.46	$13.81	$13.74	368,473
2020-07-27	$14.01	$14.05	$13.39	$13.54	$13.47	458,964
2020-07-24	$14.28	$14.50	$14.06	$14.15	$14.08	384,471
2020-07-23	$13.35	$14.26	$13.35	$14.20	$14.13	480,233
2020-07-22	$13.39	$13.67	$13.06	$13.45	$13.38	440,620
2020-07-21	$12.99	$13.56	$12.93	$13.56	$13.49	1,288,551
2020-07-20	$13.02	$13.31	$12.71	$12.83	$12.77	501,188
2020-07-17	$13.97	$13.98	$13.19	$13.19	$13.13	378,070
2020-07-16	$14.00	$14.42	$13.71	$13.99	$13.92	585,914
2020-07-15	$13.42	$14.30	$13.35	$14.15	$14.08	682,425
2020-07-14	$13.25	$13.33	$12.66	$12.87	$12.81	542,176
2020-07-13	$13.31	$13.70	$12.78	$13.33	$13.27	520,433
2020-07-10	$12.18	$13.09	$12.18	$13.03	$12.97	490,867
2020-07-09	$12.78	$13.00	$12.06	$12.12	$12.06	643,389
2020-07-08	$13.02	$13.26	$12.60	$13.01	$12.95	549,425
2020-07-07	$13.24	$13.37	$12.90	$13.03	$12.97	633,838
2020-07-06	$13.54	$13.88	$13.10	$13.44	$13.37	381,106
2020-07-02	$13.49	$13.91	$12.97	$13.05	$12.99	432,609
2020-07-01	$13.53	$13.93	$12.90	$12.94	$12.88	592,215
2020-06-30	$13.49	$13.89	$13.28	$13.76	$13.69	559,883
2020-06-29	$12.63	$13.80	$12.63	$13.79	$13.72	767,300
2020-06-26	$13.61	$13.86	$12.33	$12.54	$12.48	1,223,614
2020-06-25	$13.34	$14.05	$13.16	$14.02	$13.95	702,392
2020-06-24	$13.90	$13.90	$13.09	$13.51	$13.44	800,411
2020-06-23	$14.79	$15.00	$14.05	$14.17	$14.10	722,275
2020-06-22	$14.26	$14.61	$13.88	$14.49	$14.42	439,512
2020-06-19	$14.73	$14.73	$13.87	$14.41	$14.34	1,614,689
2020-06-18	$14.18	$14.91	$14.14	$14.59	$14.52	1,117,611
2020-06-17	$15.84	$15.84	$14.43	$14.44	$14.37	797,455
2020-06-16	$15.45	$16.18	$15.15	$15.82	$15.74	732,370
2020-06-15	$14.21	$15.05	$13.73	$14.87	$14.80	583,313
2020-06-12	$15.86	$16.20	$14.49	$15.02	$14.95	530,812
2020-06-11	$15.86	$15.89	$14.88	$15.03	$14.96	797,237
2020-06-10	$17.92	$17.92	$16.47	$16.47	$16.39	637,083
2020-06-09	$17.84	$18.54	$17.52	$17.94	$17.85	552,244
2020-06-08	$18.29	$18.95	$18.05	$18.48	$18.39	527,551
2020-06-05	$17.59	$18.31	$17.22	$17.81	$17.72	568,471
2020-06-04	$15.72	$16.21	$15.35	$16.07	$15.99	548,597
2020-06-03	$14.78	$15.78	$14.77	$15.75	$15.67	716,501
2020-06-02	$14.47	$14.82	$13.93	$14.17	$14.10	351,097
2020-06-01	$14.40	$14.73	$14.17	$14.23	$14.16	368,343
2020-05-29	$14.41	$14.58	$14.04	$14.24	$14.17	571,479
2020-05-28	$15.71	$15.71	$14.58	$14.79	$14.72	600,579
2020-05-27	$14.54	$15.53	$14.36	$15.49	$15.41	632,691
2020-05-26	$13.56	$13.98	$13.33	$13.79	$13.72	634,354
2020-05-22	$13.16	$13.34	$12.82	$12.90	$12.84	372,254
2020-05-21	$13.28	$13.45	$12.94	$12.96	$12.90	448,671
2020-05-20	$12.26	$13.44	$12.12	$13.39	$13.33	539,488
2020-05-19	$13.07	$13.08	$11.86	$11.87	$11.81	440,847
2020-05-18	$12.15	$13.42	$12.13	$13.23	$13.17	911,623
2020-05-15	$11.69	$11.79	$11.35	$11.55	$11.49	974,647
2020-05-14	$11.31	$11.93	$10.86	$11.79	$11.73	850,823
2020-05-13	$12.77	$12.86	$11.65	$11.86	$11.65	651,173
2020-05-12	$13.76	$13.89	$12.87	$12.96	$12.74	548,488
2020-05-11	$14.93	$14.93	$13.63	$13.66	$13.42	624,874
2020-05-08	$14.09	$15.37	$14.02	$15.29	$15.02	585,689
2020-05-07	$13.98	$14.60	$13.67	$13.74	$13.50	659,100
2020-05-06	$15.07	$15.18	$13.81	$13.87	$13.63	654,049
2020-05-05	$16.21	$16.46	$14.91	$15.01	$14.75	1,081,951
2020-05-04	$16.20	$16.65	$15.83	$15.87	$15.59	995,345
2020-05-01	$18.07	$18.07	$16.98	$17.16	$16.86	689,307
2020-04-30	$19.08	$19.37	$17.96	$18.80	$18.47	1,190,322
2020-04-29	$20.82	$20.92	$19.98	$20.00	$19.65	1,364,427
2020-04-28	$19.85	$20.18	$19.31	$19.81	$19.47	487,826
2020-04-27	$18.04	$19.52	$17.90	$19.19	$18.86	657,382
2020-04-24	$17.97	$18.11	$17.53	$17.84	$17.53	423,097
2020-04-23	$18.06	$18.53	$17.73	$17.87	$17.56	466,594
2020-04-22	$18.96	$19.23	$17.86	$18.03	$17.72	354,517
2020-04-21	$17.68	$18.85	$17.68	$18.57	$18.25	469,231
2020-04-20	$18.11	$18.90	$17.89	$18.70	$18.38	439,112
2020-04-17	$18.89	$19.28	$18.47	$18.65	$18.33	716,840
2020-04-16	$17.88	$18.25	$17.32	$18.24	$17.92	836,596
2020-04-15	$18.08	$18.44	$17.67	$17.89	$17.58	914,723
2020-04-14	$19.39	$19.63	$18.14	$18.95	$18.62	388,324
2020-04-13	$20.10	$20.10	$18.44	$19.02	$18.69	767,494
2020-04-09	$19.79	$20.80	$19.76	$20.28	$19.93	900,515
2020-04-08	$18.71	$19.55	$18.34	$19.18	$18.85	755,198
2020-04-07	$19.06	$19.62	$18.16	$18.54	$18.22	429,744
2020-04-06	$17.82	$18.55	$17.72	$18.27	$17.95	545,847
2020-04-03	$18.67	$18.82	$16.66	$17.20	$16.90	575,695
2020-04-02	$18.55	$19.99	$18.40	$19.04	$18.71	388,745
2020-04-01	$19.61	$19.76	$18.30	$18.72	$18.40	387,502
2020-03-31	$19.15	$20.64	$19.15	$20.48	$20.12	655,758
2020-03-30	$20.50	$20.88	$19.69	$20.69	$20.33	389,202
2020-03-27	$20.05	$21.12	$19.44	$20.54	$20.18	531,059
2020-03-26	$18.76	$21.20	$18.71	$21.03	$20.67	436,860
2020-03-25	$19.16	$20.12	$18.01	$18.55	$18.23	635,659
2020-03-24	$18.22	$19.41	$17.81	$19.11	$18.78	473,947
2020-03-23	$19.48	$19.48	$16.87	$17.14	$16.84	499,935
2020-03-20	$21.13	$21.70	$18.83	$19.40	$19.06	810,300
2020-03-19	$22.36	$23.17	$20.34	$21.08	$20.71	642,851
2020-03-18	$21.33	$24.46	$20.82	$22.70	$22.31	896,865
2020-03-17	$19.43	$23.78	$18.23	$23.12	$22.72	823,627
2020-03-16	$19.71	$21.05	$18.73	$18.99	$18.66	556,893
2020-03-13	$21.77	$22.82	$21.06	$22.80	$22.40	604,893
2020-03-12	$20.13	$21.83	$19.08	$20.33	$19.98	578,234
2020-03-11	$22.18	$22.54	$21.21	$21.59	$21.22	436,708
2020-03-10	$22.60	$23.00	$21.25	$22.90	$22.50	508,528
2020-03-09	$23.13	$24.28	$21.54	$21.70	$21.32	366,309
2020-03-06	$24.48	$25.45	$24.47	$25.23	$24.79	405,917
2020-03-05	$25.60	$25.88	$25.15	$25.60	$25.16	419,949
2020-03-04	$26.71	$26.71	$25.60	$26.53	$26.07	427,976
2020-03-03	$27.65	$28.17	$26.27	$26.42	$25.96	422,724
2020-03-02	$26.76	$27.92	$26.41	$27.86	$27.38	441,130
2020-02-28	$26.66	$27.35	$26.03	$26.87	$26.40	720,746
2020-02-27	$28.23	$29.02	$27.65	$27.65	$27.17	704,250
2020-02-26	$29.54	$29.82	$28.90	$28.91	$28.41	405,702
2020-02-25	$30.16	$30.16	$29.27	$29.35	$28.84	546,064
2020-02-24	$29.84	$30.22	$29.59	$30.17	$29.65	362,448
2020-02-21	$30.96	$30.97	$30.35	$30.73	$30.20	1,121,315
2020-02-20	$30.42	$31.19	$30.42	$31.08	$30.54	448,941
2020-02-19	$30.68	$30.79	$30.47	$30.56	$30.03	298,691
2020-02-18	$30.68	$30.89	$30.27	$30.50	$29.97	705,656
2020-02-14	$30.65	$30.91	$30.49	$30.82	$30.29	408,111
2020-02-13	$30.64	$30.91	$30.57	$30.81	$30.28	317,059
2020-02-12	$31.18	$31.26	$30.75	$30.88	$30.34	551,626
2020-02-11	$30.21	$31.18	$30.15	$30.81	$30.28	655,203
2020-02-10	$30.03	$30.37	$29.95	$30.31	$29.50	417,096
2020-02-07	$30.45	$30.54	$29.98	$30.08	$29.27	262,921
2020-02-06	$30.82	$30.99	$30.43	$30.63	$29.81	286,842
2020-02-05	$30.65	$30.89	$30.55	$30.64	$29.82	355,892
2020-02-04	$30.54	$30.62	$30.11	$30.16	$29.35	384,069
2020-02-03	$29.74	$30.12	$29.57	$30.07	$29.26	527,837
2020-01-31	$30.01	$30.12	$29.38	$29.55	$28.76	732,028
2020-01-30	$29.66	$30.37	$29.64	$30.31	$29.50	403,722
2020-01-29	$30.07	$30.80	$29.84	$29.85	$29.05	600,303
2020-01-28	$31.90	$31.90	$30.05	$30.34	$29.53	897,819
2020-01-27	$31.74	$32.45	$31.60	$32.13	$31.27	487,343
2020-01-24	$33.24	$33.24	$32.12	$32.54	$31.67	356,413
2020-01-23	$32.94	$33.43	$32.76	$33.31	$32.42	331,075
2020-01-22	$33.44	$33.56	$33.09	$33.24	$32.35	303,539
2020-01-21	$33.81	$33.89	$33.27	$33.29	$32.40	369,273
2020-01-17	$34.47	$34.59	$34.03	$34.09	$33.18	522,100
2020-01-16	$34.29	$34.48	$34.11	$34.38	$33.46	300,523
2020-01-15	$33.97	$34.29	$33.77	$34.20	$33.28	276,081
2020-01-14	$34.21	$34.48	$33.99	$34.23	$33.31	282,552
2020-01-13	$33.94	$34.13	$33.83	$34.11	$33.20	351,172
2020-01-10	$34.23	$34.25	$33.77	$33.95	$33.04	297,405
2020-01-09	$34.41	$34.51	$34.18	$34.35	$33.43	367,705
2020-01-08	$33.60	$34.28	$33.55	$34.16	$33.24	433,671
2020-01-07	$34.14	$34.23	$33.59	$33.64	$32.74	241,332
2020-01-06	$34.00	$34.42	$33.88	$34.39	$33.47	264,877
2020-01-03	$34.56	$34.69	$34.20	$34.44	$33.52	282,953
2020-01-02	$34.85	$34.97	$34.54	$34.90	$33.96	185,739
2019-12-31	$34.71	$35.06	$34.71	$34.74	$33.81	300,819
2019-12-30	$34.84	$34.98	$34.62	$34.77	$33.84	201,656
2019-12-27	$35.03	$35.03	$34.60	$34.60	$33.67	202,934
2019-12-26	$35.23	$35.27	$34.72	$34.87	$33.93	123,096
2019-12-24	$34.67	$35.12	$34.67	$35.03	$34.09	169,876
2019-12-23	$35.38	$35.38	$34.92	$35.02	$34.08	301,033
2019-12-20	$35.64	$35.85	$35.25	$35.36	$34.41	1,320,843
2019-12-19	$34.77	$35.45	$34.77	$35.42	$34.47	288,322
2019-12-18	$36.08	$36.14	$35.55	$35.55	$34.60	393,801
2019-12-17	$35.77	$36.09	$35.54	$35.99	$35.02	187,314
2019-12-16	$35.32	$36.09	$35.32	$35.78	$34.82	381,463
2019-12-13	$35.24	$35.43	$34.68	$34.97	$34.03	195,932
2019-12-12	$34.65	$35.63	$34.64	$35.37	$34.42	418,919
2019-12-11	$34.60	$34.61	$34.21	$34.49	$33.56	144,223
2019-12-10	$34.46	$34.57	$34.27	$34.42	$33.50	157,118
2019-12-09	$34.51	$34.73	$34.20	$34.35	$33.43	259,357
2019-12-06	$34.56	$35.08	$34.56	$34.68	$33.75	288,963
2019-12-05	$34.16	$34.39	$33.93	$34.25	$33.33	339,097
2019-12-04	$33.63	$34.13	$33.61	$33.76	$32.85	720,267
2019-12-03	$33.73	$33.78	$33.21	$33.52	$32.62	224,900
2019-12-02	$34.62	$34.93	$34.10	$34.18	$33.26	253,341
2019-11-29	$34.36	$34.74	$34.32	$34.37	$33.45	89,749
2019-11-27	$34.56	$34.89	$34.41	$34.44	$33.52	187,232
2019-11-26	$34.56	$34.84	$34.34	$34.45	$33.53	153,810
2019-11-25	$34.28	$34.96	$34.00	$34.72	$33.79	250,957
2019-11-22	$34.18	$34.47	$34.06	$34.12	$33.20	220,629
2019-11-21	$34.03	$34.19	$33.69	$34.12	$33.20	246,748
2019-11-20	$34.18	$34.47	$33.62	$33.82	$32.91	263,178
2019-11-19	$34.40	$34.54	$34.21	$34.41	$33.49	343,886
2019-11-18	$34.08	$34.29	$33.78	$34.29	$33.37	175,495
2019-11-15	$34.66	$34.66	$34.08	$34.30	$33.38	375,357
2019-11-14	$34.18	$34.47	$33.99	$34.41	$33.49	223,348
2019-11-13	$35.01	$35.01	$34.35	$34.64	$33.42	284,484
2019-11-12	$35.57	$35.78	$35.27	$35.37	$34.12	145,271
2019-11-11	$35.59	$35.90	$35.36	$35.50	$34.25	123,938
2019-11-08	$35.64	$36.09	$35.49	$35.83	$34.57	176,046
2019-11-07	$36.07	$36.38	$35.65	$35.74	$34.48	212,072
2019-11-06	$35.54	$35.85	$35.42	$35.60	$34.35	180,386
2019-11-05	$36.15	$36.32	$35.63	$35.80	$34.54	189,997
2019-11-04	$35.99	$36.02	$35.63	$35.87	$34.61	180,274
2019-11-01	$35.29	$35.59	$35.11	$35.45	$34.20	303,332
2019-10-31	$35.59	$35.59	$34.55	$34.87	$33.64	516,133
2019-10-30	$36.14	$36.25	$35.62	$35.97	$34.70	234,016
2019-10-29	$36.03	$36.54	$36.03	$36.31	$35.03	287,144
2019-10-28	$36.16	$36.62	$35.73	$36.27	$34.99	350,295
2019-10-25	$35.88	$36.31	$35.50	$36.12	$34.85	369,767
2019-10-24	$36.07	$36.65	$34.97	$35.91	$34.64	313,498
2019-10-23	$35.00	$35.51	$34.73	$35.51	$34.26	343,998
2019-10-22	$34.36	$35.42	$34.19	$35.14	$33.90	281,574
2019-10-21	$34.33	$34.76	$34.09	$34.49	$33.27	171,706
2019-10-18	$33.69	$34.13	$33.64	$33.90	$32.71	206,970
2019-10-17	$33.71	$33.98	$33.46	$33.96	$32.76	231,657
2019-10-16	$33.51	$33.99	$33.32	$33.48	$32.30	121,935
2019-10-15	$33.15	$33.71	$32.99	$33.52	$32.34	252,762
2019-10-14	$32.86	$33.20	$32.81	$32.98	$31.82	173,510
2019-10-11	$33.38	$33.96	$33.19	$33.24	$32.07	240,755
2019-10-10	$32.55	$32.83	$32.49	$32.58	$31.43	239,355
2019-10-09	$32.35	$32.47	$32.00	$32.26	$31.12	212,670
2019-10-08	$32.91	$32.91	$31.92	$32.07	$30.94	440,591
2019-10-07	$33.04	$33.60	$32.92	$33.40	$32.22	247,057
2019-10-04	$32.76	$33.23	$32.41	$33.23	$32.06	206,820
2019-10-03	$32.39	$32.67	$31.74	$32.66	$31.51	236,684
2019-10-02	$32.08	$32.57	$31.95	$32.42	$31.28	261,557
2019-10-01	$33.33	$33.64	$32.04	$32.34	$31.20	224,767
2019-09-30	$33.38	$33.38	$32.84	$33.00	$31.84	221,777
2019-09-27	$33.08	$33.57	$32.87	$33.19	$32.02	212,430
2019-09-26	$33.16	$33.29	$32.77	$32.81	$31.65	197,631
2019-09-25	$32.56	$33.45	$32.56	$33.36	$32.18	259,478
2019-09-24	$32.61	$32.85	$32.10	$32.37	$31.23	323,706
2019-09-23	$32.48	$32.94	$32.29	$32.69	$31.54	227,577
2019-09-20	$32.53	$33.18	$32.44	$32.80	$31.64	621,795
2019-09-19	$32.79	$33.24	$32.46	$32.52	$31.37	242,601
2019-09-18	$32.57	$33.05	$32.41	$32.82	$31.66	272,316
2019-09-17	$32.92	$33.02	$32.44	$32.85	$31.69	209,097
2019-09-16	$32.83	$33.38	$32.83	$33.03	$31.87	239,555
2019-09-13	$33.48	$33.80	$33.15	$33.25	$32.08	376,415
2019-09-12	$32.89	$33.16	$32.49	$32.94	$31.78	307,605
2019-09-11	$33.17	$33.34	$32.36	$33.20	$32.03	598,771
2019-09-10	$32.29	$33.12	$32.14	$32.98	$31.82	289,031
2019-09-09	$30.80	$32.20	$30.78	$32.13	$31.00	378,594
2019-09-06	$30.46	$30.70	$30.22	$30.57	$29.49	226,000
2019-09-05	$30.08	$30.89	$30.08	$30.51	$29.43	311,340
2019-09-04	$29.74	$29.76	$29.24	$29.47	$28.43	210,601
2019-09-03	$29.52	$29.52	$28.81	$29.22	$28.19	175,340
2019-08-30	$30.04	$30.15	$29.67	$29.83	$28.78	196,644
2019-08-29	$29.46	$29.91	$29.41	$29.79	$28.74	162,178
2019-08-28	$28.30	$29.30	$28.19	$29.08	$28.06	186,914
2019-08-27	$28.99	$29.12	$28.06	$28.49	$27.49	382,991
2019-08-26	$28.93	$28.93	$28.49	$28.63	$27.62	257,226
2019-08-23	$29.92	$30.31	$28.57	$28.70	$27.69	474,873
2019-08-22	$30.31	$30.41	$29.92	$30.10	$29.04	282,028
2019-08-21	$30.37	$30.37	$29.92	$30.06	$29.00	314,386
2019-08-20	$30.28	$30.50	$29.93	$30.02	$28.96	346,844
2019-08-19	$30.99	$31.03	$30.54	$30.57	$29.49	234,491
2019-08-16	$29.84	$30.66	$29.84	$30.40	$29.33	384,825
2019-08-15	$29.67	$30.01	$29.51	$29.60	$28.56	423,874
2019-08-14	$29.67	$30.08	$29.33	$29.57	$28.53	304,271
2019-08-13	$29.80	$31.04	$29.80	$30.53	$29.45	340,063
2019-08-12	$29.98	$30.12	$29.77	$29.88	$28.83	202,700
2019-08-09	$30.21	$30.52	$29.83	$30.41	$29.34	519,668
2019-08-08	$30.24	$30.59	$30.05	$30.37	$29.30	468,071
2019-08-07	$29.90	$30.42	$29.50	$30.21	$28.86	436,690
2019-08-06	$30.68	$30.90	$29.98	$30.53	$29.17	464,978
2019-08-05	$30.77	$30.86	$29.99	$30.48	$29.12	413,073
2019-08-02	$31.87	$31.96	$31.09	$31.58	$30.17	435,218
2019-08-01	$33.73	$33.99	$31.89	$32.00	$30.57	492,009
2019-07-31	$34.15	$34.31	$33.70	$33.82	$32.31	597,327
2019-07-30	$33.77	$34.19	$33.76	$34.15	$32.62	439,998
2019-07-29	$33.85	$34.64	$33.82	$34.03	$32.51	480,632
2019-07-26	$33.55	$34.06	$33.38	$33.93	$32.41	573,872
2019-07-25	$33.41	$33.94	$33.19	$33.45	$31.96	365,310
2019-07-24	$32.92	$33.97	$32.81	$33.75	$32.24	478,028
2019-07-23	$32.72	$32.95	$32.45	$32.89	$31.42	312,715
2019-07-22	$32.74	$32.92	$32.16	$32.58	$31.12	171,444
2019-07-19	$32.63	$33.10	$32.63	$32.80	$31.33	405,842
2019-07-18	$32.83	$33.18	$32.70	$32.75	$31.29	484,804
2019-07-17	$33.35	$33.35	$31.70	$32.97	$31.50	1,600,800
2019-07-16	$34.91	$35.20	$34.67	$35.01	$33.45	198,620
2019-07-15	$35.94	$35.94	$34.85	$34.91	$33.35	168,423
2019-07-12	$35.40	$36.02	$35.40	$35.91	$34.31	185,357
2019-07-11	$35.42	$35.42	$34.74	$35.35	$33.77	199,817
2019-07-10	$35.55	$35.68	$35.03	$35.19	$33.62	186,518
2019-07-09	$35.27	$35.57	$35.05	$35.48	$33.90	175,261
2019-07-08	$35.93	$36.16	$35.20	$35.41	$33.83	311,223
2019-07-05	$35.88	$36.31	$35.81	$36.16	$34.54	139,455
2019-07-03	$35.39	$35.70	$35.24	$35.58	$33.99	103,279
2019-07-02	$35.56	$35.61	$35.03	$35.28	$33.70	217,172
2019-07-01	$36.02	$36.44	$35.64	$35.73	$34.13	432,607
2019-06-28	$35.50	$36.21	$35.15	$35.72	$34.12	428,434
2019-06-27	$34.45	$35.10	$34.43	$35.08	$33.51	232,077
2019-06-26	$34.60	$35.09	$34.37	$34.42	$32.88	419,798
2019-06-25	$34.37	$34.72	$33.69	$34.44	$32.90	499,354
2019-06-24	$34.43	$34.86	$34.29	$34.50	$32.96	349,072
2019-06-21	$34.31	$34.89	$34.28	$34.43	$32.89	458,458
2019-06-20	$34.17	$34.39	$33.69	$34.35	$32.82	283,124
2019-06-19	$33.86	$34.41	$33.86	$33.99	$32.47	475,816
2019-06-18	$32.90	$33.91	$32.80	$33.75	$32.24	285,675
2019-06-17	$33.16	$33.32	$32.84	$32.87	$31.40	228,131
2019-06-14	$32.94	$33.39	$32.70	$33.19	$31.71	154,896
2019-06-13	$32.90	$33.18	$32.83	$32.93	$31.46	155,787
2019-06-12	$32.84	$32.94	$32.49	$32.75	$31.29	138,759
2019-06-11	$33.09	$33.53	$32.76	$32.95	$31.48	336,051
2019-06-10	$32.48	$33.27	$32.46	$32.89	$31.42	191,675
2019-06-07	$32.19	$32.53	$32.10	$32.36	$30.91	233,464
2019-06-06	$32.51	$32.72	$31.90	$32.40	$30.95	195,620
2019-06-05	$32.67	$32.86	$31.94	$32.57	$31.12	365,592
2019-06-04	$31.87	$32.98	$31.71	$32.80	$31.33	323,573
2019-06-03	$30.96	$31.70	$30.74	$31.51	$30.10	434,193
2019-05-31	$31.30	$31.52	$30.98	$31.07	$29.68	316,498
2019-05-30	$32.50	$32.75	$31.33	$31.79	$30.37	196,519
2019-05-29	$31.96	$32.50	$31.69	$32.46	$31.01	282,664
2019-05-28	$32.85	$32.85	$32.23	$32.24	$30.80	141,195
2019-05-24	$32.58	$32.98	$32.57	$32.95	$31.48	133,558
2019-05-23	$32.99	$32.99	$31.94	$32.42	$30.97	238,093
2019-05-22	$33.75	$33.79	$33.28	$33.39	$31.90	217,417
2019-05-21	$33.84	$34.26	$33.76	$33.92	$32.40	263,896
2019-05-20	$33.53	$34.09	$33.53	$33.75	$32.24	243,318
2019-05-17	$33.81	$34.46	$33.64	$33.76	$32.25	291,197
2019-05-16	$33.74	$34.31	$33.55	$34.13	$32.61	412,401
2019-05-15	$33.78	$33.82	$32.94	$33.48	$31.98	216,517
2019-05-14	$33.28	$34.33	$33.25	$34.22	$32.69	256,766
2019-05-13	$34.64	$34.71	$33.13	$33.30	$31.81	498,273
2019-05-10	$35.10	$35.45	$34.69	$35.26	$33.68	230,153
2019-05-09	$34.70	$35.43	$34.58	$35.31	$33.73	362,021
2019-05-08	$35.40	$35.68	$35.13	$35.24	$33.38	301,678
2019-05-07	$35.71	$35.85	$35.16	$35.47	$33.60	291,992
2019-05-06	$35.45	$36.18	$35.11	$36.09	$34.19	280,532
2019-05-03	$35.44	$36.09	$35.43	$35.91	$34.02	224,344
2019-05-02	$34.82	$35.61	$34.82	$35.41	$33.54	300,106
2019-05-01	$35.19	$35.55	$34.41	$34.79	$32.96	691,831
2019-04-30	$35.30	$35.50	$34.91	$35.17	$33.32	413,472
2019-04-29	$34.70	$35.52	$34.70	$35.26	$33.40	497,918
2019-04-26	$33.50	$34.51	$33.28	$34.48	$32.66	303,656
2019-04-25	$33.59	$34.10	$33.14	$33.61	$31.84	235,336
2019-04-24	$33.88	$34.23	$33.59	$34.00	$32.21	176,955
2019-04-23	$33.23	$34.02	$33.07	$33.95	$32.16	259,805
2019-04-22	$33.83	$33.87	$33.18	$33.28	$31.53	238,497
2019-04-18	$34.47	$34.47	$33.69	$33.85	$32.07	265,930
2019-04-17	$34.23	$34.54	$33.78	$34.51	$32.69	260,664
2019-04-16	$33.50	$34.19	$33.37	$34.17	$32.37	326,266
2019-04-15	$34.09	$34.33	$33.25	$33.37	$31.61	184,071
2019-04-12	$33.59	$34.16	$33.30	$34.08	$32.28	309,372
2019-04-11	$33.13	$33.35	$32.88	$33.12	$31.37	242,964
2019-04-10	$32.65	$33.00	$32.34	$33.00	$31.26	320,900
2019-04-09	$33.15	$33.28	$32.59	$32.68	$30.96	258,106
2019-04-08	$32.99	$33.40	$32.99	$33.27	$31.52	323,940
2019-04-05	$33.16	$33.16	$32.79	$33.13	$31.38	306,266
2019-04-04	$32.67	$33.25	$32.61	$33.05	$31.31	542,092
2019-04-03	$32.82	$33.21	$32.68	$32.93	$31.19	223,160
2019-04-02	$32.60	$32.67	$32.35	$32.42	$30.71	301,640
2019-04-01	$31.93	$32.70	$31.79	$32.68	$30.96	367,946
2019-03-29	$31.94	$31.99	$31.51	$31.59	$29.92	562,881
2019-03-28	$31.63	$31.84	$31.10	$31.60	$29.93	406,314
2019-03-27	$31.04	$31.74	$30.83	$31.51	$29.85	508,260
2019-03-26	$30.96	$31.39	$30.76	$31.13	$29.49	587,013
2019-03-25	$30.84	$31.22	$30.48	$30.82	$29.20	361,871
2019-03-22	$31.81	$32.05	$30.59	$30.83	$29.20	501,226
2019-03-21	$33.00	$33.15	$32.19	$32.20	$30.50	793,303
2019-03-20	$34.25	$34.43	$33.19	$33.19	$31.44	412,822
2019-03-19	$35.59	$35.68	$34.17	$34.20	$32.40	288,326
2019-03-18	$35.05	$35.63	$35.00	$35.39	$33.52	454,925
2019-03-15	$34.82	$35.13	$34.00	$34.91	$33.07	1,448,725
2019-03-14	$34.99	$35.22	$34.95	$35.06	$33.21	263,691
2019-03-13	$35.17	$35.42	$34.97	$35.03	$33.18	313,630
2019-03-12	$35.21	$35.42	$34.73	$34.99	$33.15	305,371
2019-03-11	$35.08	$35.25	$34.74	$35.14	$33.29	369,752
2019-03-08	$34.71	$35.13	$34.71	$34.90	$33.06	187,898
2019-03-07	$35.49	$35.62	$34.71	$34.89	$33.05	269,399
2019-03-06	$36.93	$37.01	$35.67	$35.74	$33.86	294,735
2019-03-05	$37.30	$37.30	$36.57	$37.01	$35.06	289,830
2019-03-04	$37.40	$37.77	$36.95	$37.32	$35.35	319,518
2019-03-01	$37.81	$37.96	$37.34	$37.45	$35.48	325,425
2019-02-28	$37.28	$37.64	$37.13	$37.55	$35.57	531,674
2019-02-27	$36.99	$37.28	$36.79	$37.26	$35.30	294,158
2019-02-26	$37.25	$37.61	$36.98	$36.98	$35.03	388,178
2019-02-25	$37.86	$38.78	$37.48	$37.49	$35.51	482,776
2019-02-22	$37.30	$37.52	$37.11	$37.36	$35.39	427,953
2019-02-21	$37.19	$37.28	$36.81	$37.21	$35.25	333,399
2019-02-20	$36.60	$37.11	$36.33	$37.11	$35.15	327,911
2019-02-19	$35.89	$36.68	$35.83	$36.49	$34.57	289,086
2019-02-15	$35.97	$36.39	$35.76	$36.20	$34.29	348,359
2019-02-14	$35.79	$35.83	$35.42	$35.62	$33.74	253,276
2019-02-13	$35.92	$36.28	$35.80	$36.04	$34.14	307,495
2019-02-12	$35.62	$35.93	$35.51	$35.68	$33.80	222,319
2019-02-11	$35.30	$35.71	$34.99	$35.47	$33.60	178,033
2019-02-08	$35.61	$35.82	$34.97	$35.09	$33.24	393,491
2019-02-07	$35.81	$36.37	$35.42	$35.67	$33.79	578,986
2019-02-06	$35.18	$35.69	$35.18	$35.43	$33.33	451,273
2019-02-05	$35.58	$35.62	$35.03	$35.33	$33.23	193,521
2019-02-04	$35.45	$35.73	$35.08	$35.53	$33.42	284,793
2019-02-01	$35.42	$35.55	$35.14	$35.36	$33.26	225,333
2019-01-31	$35.14	$35.32	$34.44	$35.29	$33.20	439,386
2019-01-30	$35.32	$35.53	$34.97	$35.29	$33.20	276,571
2019-01-29	$35.54	$35.72	$35.21	$35.23	$33.14	222,468
2019-01-28	$35.11	$35.51	$35.01	$35.48	$33.38	263,624
2019-01-25	$35.59	$35.67	$34.87	$35.27	$33.18	355,085
2019-01-24	$34.20	$35.09	$33.77	$35.07	$32.99	651,266
2019-01-23	$34.53	$34.75	$33.90	$33.95	$31.94	537,730
2019-01-22	$34.55	$34.96	$34.33	$34.45	$32.41	371,167
2019-01-18	$34.44	$35.06	$34.17	$34.72	$32.66	427,931
2019-01-17	$33.82	$34.32	$33.74	$34.30	$32.27	354,727
2019-01-16	$33.76	$34.06	$33.59	$34.01	$31.99	486,447
2019-01-15	$33.08	$33.42	$32.62	$33.38	$31.40	231,957
2019-01-14	$32.97	$33.71	$32.86	$33.15	$31.18	330,558
2019-01-11	$32.73	$33.29	$32.65	$33.18	$31.21	383,577
2019-01-10	$33.44	$33.69	$32.70	$33.08	$31.12	230,615
2019-01-09	$33.25	$33.74	$33.13	$33.72	$31.72	298,300
2019-01-08	$33.10	$33.47	$32.74	$33.32	$31.34	437,263
2019-01-07	$32.55	$33.07	$32.33	$32.92	$30.97	500,499
2019-01-04	$32.37	$32.84	$32.03	$32.69	$30.75	320,484
2019-01-03	$31.74	$32.57	$31.50	$31.76	$29.88	458,049
2019-01-02	$30.65	$32.06	$30.63	$31.79	$29.90	298,767
2018-12-31	$31.15	$31.47	$30.73	$31.25	$29.40	306,813
2018-12-28	$30.58	$31.40	$30.39	$31.08	$29.24	353,904
2018-12-27	$30.43	$30.92	$29.75	$30.53	$28.72	424,130
2018-12-26	$29.73	$30.97	$29.52	$30.94	$29.10	378,448
2018-12-24	$29.84	$30.42	$29.66	$29.66	$27.90	161,600
2018-12-21	$30.74	$31.33	$30.08	$30.10	$28.31	1,909,352
2018-12-20	$30.55	$31.01	$30.39	$30.73	$28.91	460,937
2018-12-19	$32.05	$32.40	$30.65	$30.72	$28.90	644,538
2018-12-18	$32.99	$33.21	$32.00	$32.04	$30.14	518,595
2018-12-17	$33.11	$33.82	$32.67	$32.73	$30.79	433,411
2018-12-14	$33.67	$34.31	$33.22	$33.24	$31.27	467,839
2018-12-13	$34.58	$34.83	$33.75	$33.93	$31.92	390,626
2018-12-12	$34.66	$35.05	$34.11	$34.54	$32.49	349,217
2018-12-11	$34.39	$34.53	$33.93	$34.14	$32.12	396,754
2018-12-10	$34.56	$34.67	$33.75	$33.96	$31.95	291,485
2018-12-07	$34.00	$34.74	$34.00	$34.55	$32.50	493,585
2018-12-06	$34.07	$34.55	$33.40	$34.02	$32.00	514,422
2018-12-04	$36.89	$36.94	$34.41	$34.51	$32.46	329,384
2018-12-03	$37.84	$38.02	$36.82	$37.08	$34.88	295,138
2018-11-30	$36.50	$37.44	$36.50	$37.32	$35.11	568,556
2018-11-29	$37.01	$37.25	$36.31	$36.60	$34.43	439,628
2018-11-28	$37.65	$37.97	$37.01	$37.32	$35.11	702,033
2018-11-27	$37.29	$37.53	$37.03	$37.53	$35.30	586,368
2018-11-26	$37.12	$37.72	$37.12	$37.46	$35.24	291,680
2018-11-23	$36.54	$37.19	$36.42	$36.74	$34.56	113,468
2018-11-21	$37.13	$37.47	$36.46	$36.86	$34.67	232,328
2018-11-20	$36.71	$37.44	$36.45	$37.03	$34.83	531,173
2018-11-19	$36.44	$37.27	$36.34	$36.95	$34.76	630,984
2018-11-16	$35.81	$36.67	$35.81	$36.50	$34.34	970,858
2018-11-15	$35.29	$36.41	$35.28	$36.17	$34.02	650,599
2018-11-14	$36.81	$36.90	$35.51	$35.59	$33.48	637,762
2018-11-13	$36.05	$36.98	$35.97	$36.53	$34.36	394,628
2018-11-12	$36.25	$36.64	$35.90	$35.92	$33.79	191,818
2018-11-09	$36.71	$36.85	$36.12	$36.26	$34.11	322,627
2018-11-08	$36.02	$36.91	$35.99	$36.79	$34.61	260,805
2018-11-07	$36.55	$36.85	$35.57	$36.40	$34.01	669,835
2018-11-06	$36.83	$37.15	$36.47	$36.56	$34.16	769,827
2018-11-05	$36.87	$37.31	$36.67	$36.91	$34.49	529,912
2018-11-02	$37.00	$37.35	$36.53	$36.85	$34.43	440,600
2018-11-01	$36.85	$37.41	$36.64	$36.94	$34.51	560,057
2018-10-31	$36.66	$37.27	$36.34	$36.65	$34.24	587,653
2018-10-30	$35.56	$36.47	$35.25	$36.44	$34.05	611,915
2018-10-29	$34.56	$35.82	$34.37	$35.41	$33.08	566,722
2018-10-26	$33.50	$34.93	$32.98	$34.00	$31.77	692,835
2018-10-25	$33.41	$34.36	$31.54	$34.00	$31.77	1,848,554
2018-10-24	$37.32	$37.45	$34.84	$35.02	$32.72	736,357
2018-10-23	$37.04	$37.75	$36.75	$37.42	$34.96	606,562
2018-10-22	$39.12	$39.24	$37.59	$37.69	$35.22	415,302
2018-10-19	$39.30	$39.94	$38.85	$39.12	$36.55	303,079
2018-10-18	$40.12	$40.73	$39.32	$39.65	$37.05	378,113
2018-10-17	$40.02	$41.08	$39.37	$40.35	$37.70	413,755
2018-10-16	$39.88	$40.56	$39.08	$40.10	$37.47	360,896
2018-10-15	$39.45	$40.23	$39.18	$39.75	$37.14	233,753
2018-10-12	$40.98	$40.98	$38.43	$39.55	$36.95	465,923
2018-10-11	$41.70	$42.13	$40.40	$40.45	$37.79	308,124
2018-10-10	$42.37	$42.86	$41.81	$41.87	$39.12	403,214
2018-10-09	$42.27	$42.77	$42.17	$42.25	$39.48	291,340
2018-10-08	$42.10	$42.82	$41.88	$42.52	$39.73	349,217
2018-10-05	$42.38	$42.45	$41.99	$42.00	$39.24	434,821
2018-10-04	$42.17	$42.84	$42.17	$42.30	$39.52	253,260
2018-10-03	$41.56	$42.47	$41.10	$42.24	$39.47	188,481
2018-10-02	$41.41	$41.68	$40.98	$41.25	$38.54	119,440
2018-10-01	$42.49	$42.51	$41.22	$41.42	$38.70	159,081
2018-09-28	$41.78	$42.52	$41.75	$42.19	$39.42	258,336
2018-09-27	$42.47	$42.65	$41.97	$41.99	$39.23	249,580
2018-09-26	$43.41	$43.42	$42.34	$42.36	$39.58	291,477
2018-09-25	$43.53	$43.53	$43.11	$43.17	$40.34	233,115
2018-09-24	$43.69	$43.69	$43.00	$43.28	$40.44	197,804
2018-09-21	$44.32	$44.60	$43.51	$43.68	$40.81	568,729
2018-09-20	$43.51	$44.35	$43.44	$44.33	$41.42	303,630
2018-09-19	$43.02	$43.73	$43.02	$43.21	$40.37	241,091
2018-09-18	$42.98	$43.30	$42.67	$43.00	$40.18	224,286
2018-09-17	$43.05	$43.05	$42.50	$42.91	$40.09	175,056
2018-09-14	$42.53	$43.17	$42.29	$43.06	$40.23	152,517
2018-09-13	$42.94	$43.13	$42.43	$42.44	$39.65	212,874
2018-09-12	$43.29	$43.29	$42.40	$42.70	$39.90	166,622
2018-09-11	$43.47	$43.78	$43.30	$43.32	$40.48	108,285
2018-09-10	$44.33	$44.41	$43.43	$43.47	$40.62	164,327
2018-09-07	$44.14	$44.15	$43.74	$44.14	$41.24	221,109
2018-09-06	$43.81	$44.41	$43.75	$44.04	$41.15	298,384
2018-09-05	$43.42	$44.00	$43.42	$43.79	$40.91	166,171
2018-09-04	$43.64	$43.84	$43.17	$43.50	$40.64	192,178
2018-08-31	$43.10	$43.60	$43.04	$43.54	$40.68	268,757
2018-08-30	$43.19	$43.46	$42.97	$43.22	$40.38	200,512
2018-08-29	$43.20	$43.43	$42.70	$43.32	$40.48	117,304
2018-08-28	$43.30	$43.30	$42.87	$43.13	$40.30	98,473
2018-08-27	$43.60	$43.88	$43.11	$43.15	$40.32	131,055
2018-08-24	$43.89	$44.00	$43.38	$43.43	$40.58	125,222
2018-08-23	$43.86	$43.88	$43.39	$43.83	$40.95	132,719
2018-08-22	$44.15	$44.42	$43.66	$44.01	$41.12	198,713
2018-08-21	$43.75	$44.40	$43.72	$44.22	$41.32	247,128
2018-08-20	$43.58	$43.69	$43.22	$43.53	$40.67	147,792
2018-08-17	$42.92	$43.59	$42.36	$43.59	$40.73	317,818
2018-08-16	$42.45	$43.15	$42.45	$42.94	$40.12	144,580
2018-08-15	$42.37	$42.70	$42.14	$42.23	$39.46	165,571
2018-08-14	$41.89	$42.83	$41.85	$42.58	$39.78	211,273
2018-08-13	$41.90	$42.30	$41.51	$41.75	$39.01	132,647
2018-08-10	$41.57	$42.26	$41.57	$41.96	$39.20	109,616
2018-08-09	$42.06	$42.50	$41.87	$42.14	$39.37	128,422
2018-08-08	$42.08	$42.51	$41.81	$42.49	$39.47	142,328
2018-08-07	$42.51	$42.78	$42.07	$42.15	$39.15	127,737
2018-08-06	$42.60	$42.84	$42.36	$42.47	$39.45	254,383
2018-08-03	$42.89	$43.28	$42.50	$42.56	$39.53	169,735
2018-08-02	$42.42	$43.20	$42.21	$42.92	$39.87	137,286
2018-08-01	$42.11	$42.68	$42.11	$42.68	$39.64	174,183
2018-07-31	$42.17	$42.44	$41.39	$41.85	$38.87	267,110
2018-07-30	$42.41	$42.75	$41.98	$42.03	$39.04	205,307
2018-07-27	$43.14	$43.36	$42.22	$42.30	$39.29	256,020
2018-07-26	$41.77	$43.46	$41.76	$43.10	$40.03	812,247
2018-07-25	$41.96	$41.98	$40.73	$40.95	$38.04	409,475
2018-07-24	$41.93	$42.01	$41.51	$41.94	$38.96	335,174
2018-07-23	$41.66	$42.11	$41.62	$41.84	$38.86	204,060
2018-07-20	$41.34	$41.96	$41.08	$41.64	$38.68	134,197
2018-07-19	$41.18	$41.50	$40.97	$41.32	$38.38	187,953
2018-07-18	$41.10	$41.44	$40.95	$41.40	$38.45	112,339
2018-07-17	$41.18	$41.40	$40.96	$40.98	$38.06	103,768
2018-07-16	$40.76	$41.16	$40.76	$41.06	$38.14	144,188
2018-07-13	$40.90	$41.21	$40.52	$40.61	$37.72	136,906
2018-07-12	$41.98	$41.98	$40.80	$41.02	$38.10	197,237
2018-07-11	$41.73	$42.44	$41.70	$41.80	$38.82	239,110
2018-07-10	$42.61	$42.81	$41.97	$42.30	$39.29	291,536
2018-07-09	$42.32	$43.04	$42.12	$42.73	$39.69	281,342
2018-07-06	$41.96	$42.40	$41.77	$42.10	$39.10	219,374
2018-07-05	$42.65	$42.65	$41.97	$42.14	$39.14	219,604
2018-07-03	$42.26	$42.54	$41.93	$42.18	$39.18	70,933
2018-07-02	$41.69	$42.19	$41.58	$42.19	$39.19	369,109
2018-06-29	$42.77	$42.97	$41.92	$41.99	$39.00	191,138
2018-06-28	$42.67	$42.97	$42.29	$42.43	$39.41	166,291
2018-06-27	$43.34	$43.52	$42.60	$42.62	$39.59	228,555
2018-06-26	$43.32	$43.56	$42.83	$43.37	$40.28	263,042
2018-06-25	$43.44	$43.56	$42.77	$43.31	$40.23	215,790
2018-06-22	$44.30	$44.33	$43.43	$43.57	$40.47	423,603
2018-06-21	$44.15	$44.37	$43.52	$43.98	$40.85	250,314
2018-06-20	$44.75	$44.75	$44.06	$44.15	$41.01	413,217
2018-06-19	$44.04	$44.78	$43.97	$44.50	$41.33	417,636
2018-06-18	$44.02	$44.62	$43.72	$44.42	$41.26	155,356
2018-06-15	$43.99	$44.29	$43.27	$44.22	$41.07	418,578
2018-06-14	$44.27	$44.27	$43.55	$44.16	$41.02	129,056
2018-06-13	$44.21	$44.63	$43.85	$44.16	$41.02	163,552
2018-06-12	$44.77	$44.83	$44.19	$44.21	$41.06	141,632
2018-06-11	$45.27	$45.35	$44.37	$44.49	$41.32	213,964
2018-06-08	$45.33	$45.66	$45.15	$45.25	$42.03	173,776
2018-06-07	$45.78	$46.03	$45.25	$45.45	$42.22	185,863
2018-06-06	$45.08	$45.70	$45.08	$45.46	$42.22	198,442
2018-06-05	$44.79	$45.13	$44.47	$44.99	$41.79	252,036
2018-06-04	$44.54	$45.00	$44.38	$44.98	$41.78	282,141
2018-06-01	$44.24	$44.66	$44.08	$44.30	$41.15	200,061
2018-05-31	$43.72	$44.19	$43.59	$43.59	$40.49	424,751
2018-05-30	$43.25	$43.93	$43.13	$43.72	$40.61	204,490
2018-05-29	$42.82	$43.24	$42.38	$42.71	$39.67	339,500
2018-05-25	$43.25	$43.53	$43.07	$43.35	$40.26	129,599
2018-05-24	$43.75	$43.75	$42.81	$43.56	$40.46	197,159
2018-05-23	$43.80	$43.93	$43.59	$43.86	$40.74	204,640
2018-05-22	$43.82	$44.37	$43.77	$43.79	$40.67	154,236
2018-05-21	$43.17	$43.95	$43.17	$43.88	$40.76	126,717
2018-05-18	$43.36	$43.52	$43.08	$43.25	$40.17	189,934
2018-05-17	$42.81	$43.57	$42.81	$43.26	$40.18	231,064
2018-05-16	$42.72	$43.28	$42.66	$42.80	$39.75	341,432
2018-05-15	$42.52	$43.04	$42.44	$42.69	$39.65	210,309
2018-05-14	$42.80	$43.13	$42.45	$42.47	$39.45	164,536
2018-05-11	$42.95	$43.15	$42.71	$42.75	$39.71	170,807
2018-05-10	$42.83	$43.07	$42.48	$42.81	$39.76	176,206
2018-05-09	$42.70	$43.43	$42.53	$42.99	$39.70	310,895
2018-05-08	$42.33	$42.99	$42.33	$42.65	$39.38	296,490
2018-05-07	$42.20	$42.48	$41.88	$42.25	$39.02	137,729
2018-05-04	$41.47	$42.35	$41.23	$42.02	$38.80	144,527
2018-05-03	$41.66	$41.90	$41.15	$41.68	$38.49	275,013
2018-05-02	$41.59	$42.31	$41.33	$41.88	$38.67	246,260
2018-05-01	$41.09	$41.68	$40.19	$41.64	$38.45	209,996
2018-04-30	$41.41	$42.07	$41.14	$41.14	$37.99	277,101
2018-04-27	$41.43	$41.69	$40.88	$41.14	$37.99	189,255
2018-04-26	$40.75	$41.60	$40.00	$41.44	$38.27	482,112
2018-04-25	$40.20	$40.53	$39.75	$40.43	$37.33	394,200
2018-04-24	$40.42	$40.88	$40.19	$40.23	$37.15	264,202
2018-04-23	$39.90	$40.49	$39.90	$40.31	$37.22	133,630
2018-04-20	$39.72	$40.07	$39.60	$39.79	$36.74	133,931
2018-04-19	$39.55	$39.93	$39.52	$39.80	$36.75	238,385
2018-04-18	$39.79	$40.03	$39.40	$39.45	$36.43	209,992
2018-04-17	$40.08	$40.08	$39.30	$39.61	$36.58	221,791
2018-04-16	$39.82	$39.99	$39.40	$39.92	$36.86	141,130
2018-04-13	$40.20	$40.20	$39.37	$39.53	$36.50	221,182
2018-04-12	$39.62	$40.16	$39.44	$39.87	$36.82	345,688
2018-04-11	$39.37	$39.54	$39.03	$39.42	$36.40	201,421
2018-04-10	$38.97	$39.58	$38.81	$39.44	$36.42	322,999
2018-04-09	$38.85	$39.39	$38.26	$38.35	$35.41	170,994
2018-04-06	$39.50	$39.78	$38.36	$38.78	$35.81	200,444
2018-04-05	$39.77	$39.98	$39.34	$39.88	$36.83	351,515
2018-04-04	$39.01	$39.76	$38.92	$39.54	$36.51	389,133
2018-04-03	$39.65	$39.92	$39.10	$39.75	$36.71	352,409
2018-04-02	$40.25	$40.32	$38.87	$39.47	$36.45	202,977
2018-03-29	$40.50	$40.76	$39.89	$40.27	$37.19	472,120
2018-03-28	$39.29	$40.39	$38.82	$40.15	$37.08	491,807
2018-03-27	$40.52	$40.55	$38.86	$39.17	$36.17	408,400
2018-03-26	$40.03	$40.44	$39.45	$40.34	$37.25	319,699
2018-03-23	$40.57	$40.57	$39.11	$39.19	$36.19	628,369
2018-03-22	$42.09	$42.50	$40.49	$40.49	$37.39	537,608
2018-03-21	$43.06	$43.26	$42.47	$42.63	$39.37	348,390
2018-03-20	$43.92	$43.99	$42.95	$42.96	$39.67	223,638
2018-03-19	$44.02	$44.02	$42.94	$43.81	$40.46	151,939
2018-03-16	$43.52	$44.29	$43.37	$44.09	$40.71	656,440
2018-03-15	$43.02	$43.61	$42.78	$43.40	$40.08	165,287
2018-03-14	$43.54	$43.57	$42.77	$42.85	$39.57	271,767
2018-03-13	$44.00	$44.00	$43.16	$43.40	$40.08	201,253
2018-03-12	$43.67	$44.18	$43.30	$43.76	$40.41	200,544
2018-03-09	$42.93	$43.66	$42.79	$43.50	$40.17	147,669
2018-03-08	$43.44	$43.57	$42.51	$42.74	$39.47	108,397
2018-03-07	$42.76	$43.70	$42.76	$43.43	$40.10	181,414
2018-03-06	$42.92	$43.27	$42.34	$43.26	$39.95	286,816
2018-03-05	$41.84	$43.00	$41.36	$42.76	$39.49	163,400
2018-03-02	$41.18	$42.32	$41.05	$42.21	$38.98	235,078
2018-03-01	$40.94	$41.70	$40.58	$41.42	$38.25	149,769
2018-02-28	$42.05	$42.35	$40.87	$40.89	$37.76	201,163
2018-02-27	$42.96	$43.72	$41.93	$41.93	$38.72	156,636
2018-02-26	$43.00	$43.00	$42.27	$42.98	$39.69	95,196
2018-02-23	$42.43	$42.87	$42.25	$42.87	$39.59	128,967
2018-02-22	$43.03	$43.17	$42.13	$42.25	$39.02	127,384
2018-02-21	$42.49	$43.40	$42.21	$42.81	$39.53	137,258
2018-02-20	$42.62	$43.08	$42.31	$42.42	$39.17	147,167
2018-02-16	$41.99	$43.00	$41.95	$42.69	$39.42	124,365
2018-02-15	$42.40	$42.40	$41.87	$42.28	$39.04	80,825
2018-02-14	$40.91	$42.02	$40.91	$41.99	$38.78	136,603
2018-02-13	$40.57	$41.35	$40.46	$41.20	$38.05	235,816
2018-02-12	$40.97	$41.22	$40.36	$40.72	$37.60	204,400
2018-02-09	$40.43	$41.19	$39.52	$40.80	$37.68	224,373
2018-02-08	$41.56	$41.56	$39.74	$39.75	$36.71	193,341
2018-02-07	$41.66	$42.19	$41.46	$41.58	$38.20	250,296
2018-02-06	$40.00	$42.07	$39.69	$41.79	$38.40	337,400
2018-02-05	$41.87	$42.89	$41.09	$41.09	$37.75	377,013
2018-02-02	$43.10	$43.57	$42.55	$42.69	$39.22	269,455
2018-02-01	$41.81	$43.19	$41.55	$43.19	$39.68	356,133
2018-01-31	$42.46	$42.78	$42.11	$42.15	$38.73	156,002
2018-01-30	$42.61	$42.94	$42.21	$42.38	$38.94	251,798
2018-01-29	$43.08	$43.42	$42.86	$42.88	$39.40	189,419
2018-01-26	$45.00	$45.00	$42.85	$43.32	$39.80	270,181
2018-01-25	$44.60	$44.76	$42.33	$44.76	$41.13	485,275
2018-01-24	$44.52	$44.55	$43.91	$44.08	$40.50	293,379
2018-01-23	$43.56	$44.32	$43.47	$44.29	$40.69	255,773
2018-01-22	$43.61	$43.84	$43.11	$43.76	$40.21	182,637
2018-01-19	$42.75	$43.60	$42.75	$43.60	$40.06	187,905
2018-01-18	$42.77	$43.24	$42.65	$42.89	$39.41	232,729
2018-01-17	$42.88	$42.89	$42.15	$42.84	$39.36	204,546
2018-01-16	$43.35	$43.46	$42.25	$42.47	$39.02	198,150
2018-01-12	$42.99	$43.20	$42.61	$42.98	$39.49	208,631
2018-01-11	$41.73	$42.94	$41.73	$42.87	$39.39	276,598
2018-01-10	$41.39	$42.25	$41.20	$41.55	$38.18	226,568
2018-01-09	$41.04	$41.56	$40.74	$41.30	$37.95	430,860
2018-01-08	$40.57	$41.00	$40.33	$40.97	$37.64	278,889
2018-01-05	$40.33	$40.76	$40.15	$40.76	$37.45	231,269
2018-01-04	$40.24	$40.61	$39.95	$40.09	$36.84	286,508
2018-01-03	$40.00	$40.13	$39.36	$39.79	$36.56	180,281
2018-01-02	$40.07	$40.43	$39.56	$39.99	$36.74	251,292
2017-12-29	$40.33	$40.33	$39.68	$39.80	$36.57	208,906
2017-12-28	$39.93	$40.30	$39.72	$40.29	$37.02	184,273
2017-12-27	$40.16	$40.27	$39.82	$39.85	$36.61	268,027
2017-12-26	$40.80	$40.80	$40.15	$40.18	$36.92	135,540
2017-12-22	$41.20	$41.20	$40.37	$40.58	$37.29	176,976
2017-12-21	$40.93	$41.60	$40.76	$41.23	$37.88	153,306
2017-12-20	$40.86	$41.09	$40.17	$40.73	$37.42	202,298
2017-12-19	$41.14	$41.63	$40.31	$40.32	$37.05	168,764
2017-12-18	$40.85	$41.48	$40.67	$41.01	$37.68	199,456
2017-12-15	$39.27	$40.76	$39.18	$40.41	$37.13	1,036,057
2017-12-14	$40.02	$40.07	$39.05	$39.10	$35.93	256,938
2017-12-13	$40.33	$40.75	$39.71	$39.82	$36.59	360,434
2017-12-12	$40.04	$40.41	$39.67	$39.97	$36.72	325,558
2017-12-11	$40.18	$40.24	$39.67	$39.74	$36.51	198,608
2017-12-08	$41.00	$41.00	$40.12	$40.14	$36.88	105,594
2017-12-07	$40.80	$41.12	$40.54	$40.65	$37.35	226,943
2017-12-06	$40.57	$41.31	$40.57	$40.84	$37.52	240,733
2017-12-05	$41.56	$41.75	$40.77	$40.82	$37.51	319,022
2017-12-04	$41.97	$42.65	$41.47	$41.49	$38.12	263,852
2017-12-01	$41.43	$41.58	$39.65	$41.07	$37.74	297,918
2017-11-30	$42.93	$43.14	$41.30	$41.32	$37.97	310,148
2017-11-29	$41.56	$43.36	$41.42	$42.54	$39.09	318,667
2017-11-28	$39.82	$41.51	$39.82	$41.37	$38.01	225,979
2017-11-27	$39.90	$40.18	$39.73	$39.76	$36.53	172,835
2017-11-24	$40.58	$40.58	$39.54	$39.93	$36.69	104,706
2017-11-22	$40.56	$40.71	$40.28	$40.49	$37.20	143,972
2017-11-21	$40.29	$40.62	$40.05	$40.51	$37.22	205,372
2017-11-20	$40.04	$40.20	$39.70	$40.17	$36.91	175,443
2017-11-17	$39.34	$40.21	$39.27	$39.95	$36.71	156,287
2017-11-16	$39.60	$39.87	$39.34	$39.65	$36.43	126,676
2017-11-15	$38.70	$39.78	$38.70	$39.31	$36.12	151,795
2017-11-14	$38.61	$39.39	$38.61	$39.34	$36.15	181,723
2017-11-13	$37.93	$39.09	$37.65	$38.96	$35.80	181,594
2017-11-10	$38.48	$38.95	$38.28	$38.28	$35.17	182,245
2017-11-09	$38.55	$38.92	$37.67	$38.37	$35.25	178,150
2017-11-08	$39.05	$39.49	$38.60	$39.20	$35.83	164,849
2017-11-07	$40.59	$40.59	$39.25	$39.29	$35.91	156,327
2017-11-06	$40.75	$40.81	$40.36	$40.59	$37.10	135,125
2017-11-03	$41.52	$41.52	$40.58	$40.79	$37.28	201,244
2017-11-02	$40.73	$41.94	$40.53	$41.80	$38.21	237,481
2017-11-01	$40.93	$41.42	$40.27	$40.84	$37.33	177,339
2017-10-31	$39.72	$41.32	$39.66	$40.59	$37.10	320,285
2017-10-30	$41.80	$42.02	$40.72	$40.90	$37.38	189,128
2017-10-27	$42.00	$42.50	$41.44	$42.28	$38.65	188,238
2017-10-26	$42.04	$42.32	$40.56	$42.15	$38.53	190,830
2017-10-25	$41.55	$41.86	$40.75	$41.39	$37.83	137,658
2017-10-24	$41.09	$41.62	$41.07	$41.42	$37.86	154,792
2017-10-23	$41.58	$41.85	$40.62	$40.68	$37.18	139,783
2017-10-20	$42.07	$42.10	$41.53	$41.59	$38.02	184,257
2017-10-19	$40.64	$41.62	$40.64	$41.43	$37.87	232,484
2017-10-18	$40.60	$41.07	$40.60	$40.99	$37.47	228,322
2017-10-17	$41.02	$41.02	$40.27	$40.36	$36.89	181,997
2017-10-16	$40.39	$41.14	$40.39	$40.94	$37.42	136,701
2017-10-13	$40.19	$40.81	$39.83	$40.43	$36.95	220,943
2017-10-12	$40.40	$40.75	$40.09	$40.34	$36.87	255,257
2017-10-11	$40.78	$40.84	$40.38	$40.46	$36.98	201,726
2017-10-10	$40.20	$40.95	$40.10	$40.83	$37.32	241,029
2017-10-09	$40.23	$40.36	$39.95	$39.98	$36.54	158,989
2017-10-06	$40.26	$40.53	$39.94	$40.23	$36.77	317,793
2017-10-05	$39.86	$40.36	$39.57	$40.00	$36.56	311,538
2017-10-04	$39.75	$40.00	$38.82	$39.61	$36.21	310,931
2017-10-03	$41.39	$41.57	$40.03	$40.49	$37.01	429,931
2017-10-02	$41.20	$41.53	$40.88	$41.41	$37.85	425,179
2017-09-29	$40.79	$41.67	$40.76	$41.28	$37.73	381,496
2017-09-28	$40.46	$40.97	$40.10	$40.87	$37.36	300,599
2017-09-27	$39.70	$40.58	$39.44	$40.46	$36.98	317,444
2017-09-26	$38.82	$39.51	$38.61	$39.06	$35.70	284,362
2017-09-25	$38.41	$38.91	$38.30	$38.65	$35.33	154,677
2017-09-22	$38.10	$38.78	$37.98	$38.57	$35.25	241,079
2017-09-21	$37.88	$38.42	$37.75	$38.21	$34.93	180,515
2017-09-20	$37.34	$38.12	$36.58	$37.83	$34.58	257,454
2017-09-19	$37.11	$37.45	$36.91	$37.26	$34.06	186,380
2017-09-18	$36.22	$37.23	$36.22	$37.12	$33.93	232,649
2017-09-15	$36.04	$36.25	$35.82	$36.15	$33.04	821,128
2017-09-14	$36.37	$36.80	$35.93	$36.05	$32.95	185,822
2017-09-13	$35.90	$36.58	$35.84	$36.39	$33.26	220,831
2017-09-12	$35.48	$36.31	$35.48	$35.99	$32.90	249,430
2017-09-11	$35.40	$35.92	$35.11	$35.31	$32.28	301,367
2017-09-08	$33.40	$35.06	$33.40	$34.72	$31.74	314,426
2017-09-07	$34.98	$34.98	$33.27	$33.46	$30.58	350,591
2017-09-06	$35.14	$35.41	$34.86	$35.06	$32.05	335,744
2017-09-05	$35.81	$35.81	$34.64	$34.91	$31.91	243,376
2017-09-01	$35.97	$36.15	$35.89	$36.01	$32.91	125,229
2017-08-31	$35.91	$36.13	$35.71	$35.92	$32.83	157,407
2017-08-30	$36.02	$36.10	$35.66	$35.77	$32.70	183,165
2017-08-29	$35.86	$36.19	$35.70	$35.91	$32.82	188,633
2017-08-28	$36.72	$36.91	$36.21	$36.32	$33.20	154,875
2017-08-25	$36.54	$36.83	$36.21	$36.54	$33.40	184,560
2017-08-24	$36.52	$36.60	$36.22	$36.40	$33.27	145,987
2017-08-23	$36.08	$36.55	$36.08	$36.32	$33.20	124,571
2017-08-22	$36.19	$36.46	$36.07	$36.36	$33.23	123,195
2017-08-21	$36.14	$36.19	$35.72	$35.95	$32.86	166,922
2017-08-18	$35.97	$36.59	$35.87	$36.19	$33.08	164,036
2017-08-17	$37.17	$37.35	$36.21	$36.30	$33.18	263,129
2017-08-16	$37.73	$37.90	$37.09	$37.32	$34.11	277,187
2017-08-15	$37.98	$38.19	$37.43	$37.66	$34.42	243,242
2017-08-14	$36.87	$37.64	$36.71	$37.64	$34.40	283,026
2017-08-11	$36.30	$36.90	$35.86	$36.52	$33.38	312,669
2017-08-10	$37.63	$37.75	$36.53	$36.54	$33.40	210,771
2017-08-09	$38.43	$38.89	$37.79	$37.99	$34.72	257,131
2017-08-08	$38.74	$39.72	$38.55	$38.92	$35.39	183,047
2017-08-07	$39.65	$39.81	$38.75	$38.80	$35.28	183,955
2017-08-04	$39.10	$39.79	$38.88	$39.64	$36.04	224,852
2017-08-03	$39.21	$39.23	$37.24	$38.67	$35.16	180,435
2017-08-02	$39.14	$39.46	$38.92	$39.29	$35.72	209,000
2017-08-01	$39.24	$39.40	$38.89	$39.28	$35.72	134,800
2017-07-31	$38.23	$39.26	$38.05	$39.01	$35.47	258,797
2017-07-28	$38.47	$38.62	$37.98	$38.01	$34.56	263,023
2017-07-27	$39.98	$39.98	$38.43	$38.71	$35.20	482,636
2017-07-26	$40.74	$40.87	$39.75	$40.04	$36.41	304,062
2017-07-25	$41.17	$41.25	$40.62	$40.73	$37.03	468,181
2017-07-24	$39.90	$40.45	$39.90	$40.37	$36.71	130,644
2017-07-21	$40.76	$40.76	$39.78	$39.85	$36.23	146,356
2017-07-20	$40.36	$40.61	$40.06	$40.28	$36.63	179,276
2017-07-19	$39.98	$40.57	$39.98	$40.40	$36.73	207,718
2017-07-18	$39.64	$39.97	$39.43	$39.92	$36.30	172,739
2017-07-17	$39.95	$40.23	$39.47	$39.91	$36.29	220,083
2017-07-14	$39.87	$40.29	$39.48	$40.03	$36.40	177,233
2017-07-13	$40.67	$40.72	$40.15	$40.38	$36.72	228,570
2017-07-12	$40.46	$40.86	$40.22	$40.53	$36.85	138,404
2017-07-11	$40.49	$40.63	$39.91	$40.60	$36.92	250,882
2017-07-10	$40.32	$40.91	$40.25	$40.63	$36.94	279,296
2017-07-07	$41.06	$41.06	$40.13	$40.48	$36.81	282,308
2017-07-06	$41.16	$41.49	$40.67	$40.84	$37.13	297,663
2017-07-05	$41.56	$41.69	$40.81	$41.25	$37.51	134,596
2017-07-03	$41.04	$41.87	$40.73	$41.45	$37.69	240,869
2017-06-30	$40.91	$41.24	$40.48	$40.81	$37.11	324,181
2017-06-29	$41.28	$41.67	$40.23	$40.78	$37.08	226,253
2017-06-28	$39.69	$40.31	$39.53	$40.08	$36.44	284,191
2017-06-27	$39.28	$39.92	$38.94	$39.47	$35.89	334,880
2017-06-26	$39.10	$39.50	$38.65	$39.01	$35.47	331,459
2017-06-23	$39.07	$39.25	$38.79	$39.09	$35.54	572,371
2017-06-22	$38.13	$38.90	$37.84	$38.83	$35.31	403,715
2017-06-21	$38.99	$39.03	$38.21	$38.21	$34.74	195,178
2017-06-20	$39.34	$39.51	$38.92	$38.92	$35.39	145,566
2017-06-19	$40.09	$40.53	$39.48	$39.62	$36.02	193,390
2017-06-16	$39.93	$40.24	$39.45	$39.78	$36.17	625,181
2017-06-15	$40.10	$40.75	$39.97	$40.43	$36.76	170,501
2017-06-14	$40.59	$40.72	$40.04	$40.50	$36.83	377,273
2017-06-13	$41.15	$41.37	$40.75	$41.02	$37.30	377,364
2017-06-12	$40.76	$41.98	$40.56	$41.00	$37.28	642,320
2017-06-09	$39.50	$40.96	$39.36	$40.70	$37.01	513,207
2017-06-08	$37.49	$39.77	$37.38	$39.20	$35.64	458,628
2017-06-07	$37.03	$37.47	$36.96	$37.47	$34.07	307,905
2017-06-06	$36.63	$37.18	$36.42	$36.88	$33.53	421,574
2017-06-05	$37.52	$37.95	$37.00	$37.01	$33.65	387,254
2017-06-02	$37.50	$38.19	$37.42	$37.50	$34.10	489,537
2017-06-01	$38.14	$38.17	$37.61	$37.92	$34.48	598,589
2017-05-31	$38.16	$38.20	$37.48	$37.86	$34.42	385,432
2017-05-30	$38.30	$38.45	$37.51	$38.08	$34.62	290,525
2017-05-26	$38.68	$38.82	$38.36	$38.44	$34.95	186,439
2017-05-25	$39.16	$39.41	$38.68	$38.83	$35.31	281,901
2017-05-24	$39.30	$39.51	$38.60	$39.06	$35.52	319,788
2017-05-23	$38.65	$39.40	$38.36	$39.14	$35.59	270,346
2017-05-22	$37.81	$38.56	$37.69	$38.45	$34.96	430,983
2017-05-19	$38.16	$38.62	$37.71	$37.72	$34.30	661,083
2017-05-18	$37.95	$38.61	$37.91	$38.15	$34.69	598,765
2017-05-17	$38.80	$39.35	$37.83	$38.27	$34.80	525,537
2017-05-16	$40.47	$40.57	$39.89	$40.10	$36.46	348,144
2017-05-15	$40.35	$40.71	$40.17	$40.29	$36.63	342,290
2017-05-12	$40.32	$40.66	$40.08	$40.24	$36.59	257,398
2017-05-11	$40.54	$41.11	$40.23	$40.69	$37.00	387,301
2017-05-10	$40.50	$40.91	$40.38	$40.73	$37.03	487,747
2017-05-09	$40.90	$41.21	$40.63	$40.74	$36.86	1,486,246
2017-05-08	$41.27	$41.35	$40.69	$40.78	$36.90	627,972
2017-05-05	$42.43	$42.55	$41.04	$41.16	$37.24	594,137
2017-05-04	$42.97	$43.55	$42.13	$42.22	$38.20	290,526
2017-05-03	$41.65	$42.58	$41.65	$42.53	$38.48	178,056
2017-05-02	$42.06	$42.34	$41.42	$41.93	$37.94	287,694
2017-05-01	$41.53	$42.23	$40.92	$42.06	$38.06	366,020
2017-04-28	$42.13	$43.17	$41.17	$41.20	$37.28	520,571
2017-04-27	$42.61	$44.24	$42.30	$43.11	$39.01	436,844
2017-04-26	$44.17	$45.62	$43.97	$44.84	$40.57	355,593
2017-04-25	$43.89	$44.44	$43.24	$44.17	$39.97	192,503
2017-04-24	$43.97	$44.82	$43.34	$43.53	$39.39	263,693
2017-04-21	$41.94	$42.75	$41.47	$42.56	$38.51	216,933
2017-04-20	$41.50	$42.32	$41.40	$42.17	$38.16	319,001
2017-04-19	$41.51	$42.01	$41.26	$41.29	$37.36	203,587
2017-04-18	$40.68	$41.35	$40.28	$41.13	$37.22	212,506
2017-04-17	$40.70	$41.24	$40.07	$41.10	$37.19	346,327
2017-04-13	$41.28	$41.36	$40.49	$40.52	$36.66	289,521
2017-04-12	$42.07	$42.14	$41.14	$41.62	$37.66	251,947
2017-04-11	$41.12	$42.14	$41.12	$42.01	$38.01	458,493
2017-04-10	$41.70	$41.99	$40.91	$41.17	$37.25	172,302
2017-04-07	$41.18	$41.71	$40.98	$41.64	$37.68	323,161
2017-04-06	$41.21	$41.74	$40.82	$41.72	$37.75	255,914
2017-04-05	$42.27	$42.42	$41.19	$41.27	$37.34	351,899
2017-04-04	$41.53	$42.19	$41.53	$41.75	$37.78	341,115
2017-04-03	$42.53	$42.70	$41.07	$41.75	$37.78	380,010
2017-03-31	$42.45	$43.10	$42.04	$42.41	$38.37	394,969
2017-03-30	$41.72	$42.84	$41.69	$42.52	$38.47	593,222
2017-03-29	$41.69	$42.10	$41.49	$41.73	$37.76	338,092
2017-03-28	$40.58	$41.86	$40.44	$41.82	$37.84	375,378
2017-03-27	$40.00	$40.80	$39.35	$40.79	$36.91	240,095
2017-03-24	$41.16	$41.33	$40.40	$40.85	$36.96	221,640
2017-03-23	$39.85	$41.01	$39.79	$41.01	$37.11	345,189
2017-03-22	$40.05	$40.42	$39.10	$39.91	$36.11	617,121
2017-03-21	$44.32	$44.32	$40.46	$40.48	$36.63	545,598
2017-03-20	$45.10	$45.10	$43.92	$43.98	$39.79	308,999
2017-03-17	$44.99	$45.60	$44.16	$45.39	$41.07	797,502
2017-03-16	$44.93	$45.13	$44.31	$44.91	$40.64	283,187
2017-03-15	$44.48	$45.21	$44.38	$44.64	$40.39	274,566
2017-03-14	$43.94	$44.46	$43.47	$44.33	$40.11	201,415
2017-03-13	$44.14	$44.49	$43.98	$44.29	$40.07	374,711
2017-03-10	$44.91	$44.91	$43.58	$44.20	$39.99	390,129
2017-03-09	$45.24	$45.40	$44.59	$44.65	$40.40	338,664
2017-03-08	$45.50	$45.50	$44.75	$45.08	$40.79	657,775
2017-03-07	$44.76	$45.61	$44.26	$45.14	$40.84	467,018
2017-03-06	$44.39	$44.99	$44.17	$44.87	$40.60	407,527
2017-03-03	$44.27	$45.35	$43.98	$44.72	$40.46	680,232
2017-03-02	$44.49	$44.49	$43.92	$44.12	$39.92	464,793
2017-03-01	$44.48	$44.72	$43.79	$44.37	$40.15	260,029
2017-02-28	$43.00	$43.15	$42.53	$42.74	$38.67	282,464
2017-02-27	$42.65	$43.48	$42.49	$43.36	$39.23	290,981
2017-02-24	$42.08	$42.72	$42.04	$42.70	$38.64	190,326
2017-02-23	$42.40	$42.82	$41.72	$42.81	$38.74	265,608
2017-02-22	$42.07	$42.59	$41.93	$42.49	$38.45	148,751
2017-02-21	$42.44	$42.55	$41.99	$42.39	$38.36	316,859
2017-02-17	$42.12	$42.28	$41.65	$42.10	$38.09	354,400
2017-02-16	$43.00	$43.07	$42.16	$42.34	$38.31	418,654
2017-02-15	$43.13	$43.48	$43.02	$43.07	$38.97	417,571
2017-02-14	$42.50	$43.24	$42.27	$43.00	$38.91	361,180
2017-02-13	$42.83	$43.35	$42.33	$42.61	$38.55	218,342
2017-02-10	$42.91	$43.12	$42.30	$42.53	$38.48	181,976
2017-02-09	$42.20	$42.92	$42.14	$42.52	$38.47	174,860
2017-02-08	$42.46	$42.46	$41.73	$42.05	$38.05	191,804
2017-02-07	$43.43	$43.43	$42.50	$42.84	$38.61	257,987
2017-02-06	$43.43	$43.71	$42.96	$43.11	$38.85	195,812
2017-02-03	$42.98	$43.79	$42.68	$43.73	$39.41	307,973
2017-02-02	$42.33	$42.52	$41.70	$42.13	$37.97	263,268
2017-02-01	$43.33	$43.92	$42.62	$42.74	$38.52	227,919
2017-01-31	$43.06	$43.49	$42.57	$42.75	$38.53	312,590
2017-01-30	$43.60	$43.60	$42.46	$43.34	$39.06	328,415
2017-01-27	$44.67	$44.67	$43.70	$43.96	$39.62	272,080
2017-01-26	$42.99	$44.99	$42.91	$44.65	$40.24	435,933
2017-01-25	$43.49	$44.11	$43.05	$44.10	$39.74	204,973
2017-01-24	$42.22	$42.98	$42.01	$42.84	$38.61	297,942
2017-01-23	$42.10	$42.56	$42.06	$42.15	$37.98	298,177
2017-01-20	$41.66	$42.49	$41.49	$42.45	$38.25	236,708
2017-01-19	$42.16	$42.36	$41.37	$41.59	$37.48	148,192
2017-01-18	$41.80	$41.97	$41.23	$41.94	$37.80	321,859
2017-01-17	$42.78	$42.78	$41.53	$41.68	$37.56	315,799
2017-01-13	$43.22	$44.46	$42.99	$43.29	$39.01	229,546
2017-01-12	$43.35	$43.40	$42.25	$42.77	$38.54	173,326
2017-01-11	$43.43	$43.80	$42.96	$43.71	$39.39	249,821
2017-01-10	$42.99	$43.45	$42.48	$43.43	$39.14	434,021
2017-01-09	$43.10	$43.22	$42.68	$42.94	$38.70	392,838
2017-01-06	$43.69	$43.77	$43.18	$43.46	$39.17	220,168
2017-01-05	$44.19	$44.28	$42.96	$43.43	$39.14	202,557
2017-01-04	$44.00	$44.61	$43.86	$44.25	$39.88	374,205
2017-01-03	$44.00	$44.50	$43.41	$43.77	$39.44	220,293
2016-12-30	$43.58	$43.89	$43.25	$43.59	$39.28	266,057
2016-12-29	$43.64	$43.92	$43.19	$43.50	$39.20	262,406
2016-12-28	$44.01	$44.01	$43.48	$43.64	$39.33	172,007
2016-12-27	$43.46	$44.11	$43.33	$43.97	$39.62	147,629
2016-12-23	$43.27	$43.39	$43.01	$43.34	$39.06	169,115
2016-12-22	$43.36	$43.71	$42.72	$43.17	$38.90	216,015
2016-12-21	$43.96	$44.00	$43.37	$43.41	$39.12	517,319
2016-12-20	$43.37	$43.96	$43.17	$43.95	$39.61	299,081
2016-12-19	$42.19	$42.93	$41.53	$42.89	$38.65	364,510
2016-12-16	$42.60	$43.09	$42.16	$42.29	$38.11	970,041
2016-12-15	$41.63	$42.43	$41.46	$42.20	$38.03	451,045
2016-12-14	$40.96	$41.87	$40.90	$41.27	$37.19	297,564
2016-12-13	$41.33	$41.65	$40.72	$41.38	$37.29	291,020
2016-12-12	$41.44	$41.89	$40.75	$41.02	$36.97	580,261
2016-12-09	$41.99	$42.37	$41.04	$42.00	$37.85	290,428
2016-12-08	$41.44	$42.41	$41.28	$42.02	$37.87	334,190
2016-12-07	$40.79	$41.18	$40.72	$41.07	$37.01	530,984
2016-12-06	$40.54	$40.98	$40.06	$40.83	$36.79	369,075
2016-12-05	$39.92	$40.52	$39.74	$40.42	$36.43	416,293
2016-12-02	$40.05	$40.29	$39.34	$39.43	$35.53	450,273
2016-12-01	$40.13	$40.69	$39.66	$40.27	$36.29	575,528
2016-11-30	$39.45	$40.05	$38.75	$40.00	$36.05	484,881
2016-11-29	$38.46	$38.95	$38.46	$38.80	$34.97	366,453
2016-11-28	$38.93	$39.21	$38.32	$38.41	$34.61	287,358
2016-11-25	$39.38	$39.50	$39.01	$39.19	$35.32	171,549
2016-11-23	$39.37	$39.62	$38.85	$39.44	$35.54	348,956
2016-11-22	$39.28	$39.51	$38.75	$39.21	$35.34	389,104
2016-11-21	$39.46	$39.70	$38.61	$39.00	$35.15	439,747
2016-11-18	$39.24	$39.43	$39.01	$39.30	$35.42	522,582
2016-11-17	$39.00	$39.77	$38.96	$39.15	$35.28	654,777
2016-11-16	$38.41	$39.09	$38.05	$38.85	$35.01	527,029
2016-11-15	$37.99	$38.89	$37.26	$38.68	$34.86	631,862
2016-11-14	$37.90	$39.70	$37.62	$38.58	$34.77	591,919
2016-11-11	$35.97	$37.40	$35.58	$37.31	$33.62	504,032
2016-11-10	$35.09	$36.48	$34.96	$36.01	$32.45	595,134
2016-11-09	$32.96	$34.78	$32.96	$34.66	$31.23	575,856
2016-11-08	$32.61	$32.85	$32.25	$32.56	$29.34	211,450
2016-11-07	$32.52	$32.94	$32.48	$32.90	$29.49	237,628
2016-11-04	$31.91	$32.20	$31.66	$31.87	$28.57	264,693
2016-11-03	$31.95	$32.75	$31.70	$31.86	$28.56	400,992
2016-11-02	$31.92	$32.17	$31.51	$31.76	$28.47	247,466
2016-11-01	$32.38	$32.54	$31.66	$32.07	$28.75	247,240
2016-10-31	$32.29	$32.37	$31.94	$32.24	$28.90	317,864
2016-10-28	$32.68	$32.82	$32.18	$32.23	$28.89	203,704
2016-10-27	$34.56	$34.56	$32.84	$32.85	$29.45	378,906
2016-10-26	$33.21	$33.48	$32.87	$33.06	$29.64	218,212
2016-10-25	$33.62	$33.94	$33.19	$33.38	$29.92	152,059
2016-10-24	$33.32	$33.80	$33.25	$33.53	$30.06	171,897
2016-10-21	$32.75	$33.13	$32.75	$33.08	$29.66	188,278
2016-10-20	$33.14	$33.36	$32.97	$33.09	$29.66	116,966
2016-10-19	$32.93	$33.45	$32.84	$33.25	$29.81	272,010
2016-10-18	$33.02	$33.03	$32.61	$32.90	$29.49	189,310
2016-10-17	$32.84	$32.93	$32.50	$32.62	$29.24	190,731
2016-10-14	$33.01	$33.26	$32.79	$32.83	$29.43	199,564
2016-10-13	$33.31	$33.31	$32.51	$32.63	$29.25	302,442
2016-10-12	$33.69	$33.96	$33.50	$33.56	$30.09	345,927
2016-10-11	$34.12	$34.29	$33.43	$33.63	$30.15	253,573
2016-10-10	$34.22	$34.30	$34.11	$34.29	$30.74	209,694
2016-10-07	$34.14	$34.21	$33.55	$33.98	$30.46	379,753
2016-10-06	$33.96	$34.55	$33.96	$34.27	$30.72	396,514
2016-10-05	$33.83	$34.29	$33.58	$34.23	$30.69	462,739
2016-10-04	$32.99	$33.79	$32.58	$33.66	$30.18	516,199
2016-10-03	$33.11	$33.27	$32.81	$32.99	$29.58	210,951
2016-09-30	$33.25	$33.62	$32.91	$33.32	$29.87	407,397
2016-09-29	$33.59	$33.59	$32.74	$32.93	$29.52	467,045
2016-09-28	$33.24	$33.60	$33.03	$33.56	$30.09	152,815
2016-09-27	$32.73	$33.36	$32.55	$33.15	$29.72	335,738
2016-09-26	$32.90	$33.39	$32.70	$32.90	$29.49	580,155
2016-09-23	$33.48	$33.75	$33.14	$33.17	$29.74	470,218
2016-09-22	$32.72	$33.59	$32.58	$33.55	$30.08	422,517
2016-09-21	$32.78	$32.95	$32.50	$32.66	$29.28	302,765
2016-09-20	$32.35	$32.59	$32.10	$32.44	$29.08	331,818
2016-09-19	$31.96	$32.48	$31.85	$32.04	$28.72	248,425
2016-09-16	$32.52	$32.74	$31.75	$31.78	$28.49	1,026,013
2016-09-15	$32.09	$32.80	$32.00	$32.80	$29.40	325,233
2016-09-14	$32.15	$32.53	$31.97	$32.09	$28.77	394,592
2016-09-13	$32.20	$32.42	$31.91	$32.20	$28.87	345,251
2016-09-12	$31.89	$32.55	$31.86	$32.53	$29.16	579,167
2016-09-09	$32.16	$32.55	$32.00	$32.03	$28.71	396,894
2016-09-08	$33.08	$33.08	$31.65	$32.26	$28.92	543,309
2016-09-07	$33.05	$33.14	$32.68	$33.02	$29.60	418,176
2016-09-06	$34.26	$34.26	$33.12	$33.17	$29.74	270,532
2016-09-02	$33.94	$34.33	$33.66	$34.22	$30.68	352,052
2016-09-01	$34.36	$34.48	$33.49	$33.77	$30.27	215,899
2016-08-31	$34.23	$34.48	$33.93	$34.24	$30.70	614,016
2016-08-30	$33.69	$34.22	$33.66	$34.15	$30.62	272,678
2016-08-29	$33.42	$33.77	$33.40	$33.60	$30.12	192,257
2016-08-26	$33.24	$33.72	$32.99	$33.39	$29.93	367,690
2016-08-25	$32.46	$33.14	$32.45	$33.10	$29.67	338,322
2016-08-24	$32.58	$32.78	$32.31	$32.54	$29.17	205,705
2016-08-23	$32.61	$32.67	$32.37	$32.52	$29.15	166,301
2016-08-22	$32.51	$32.56	$32.31	$32.43	$29.07	160,015
2016-08-19	$32.44	$32.65	$32.38	$32.55	$29.18	205,590
2016-08-18	$32.63	$32.76	$32.44	$32.54	$29.17	196,974
2016-08-17	$32.28	$32.60	$32.17	$32.57	$29.20	237,500
2016-08-16	$32.67	$32.90	$32.33	$32.35	$29.00	478,517
2016-08-15	$33.01	$33.08	$32.83	$32.84	$29.44	281,776
2016-08-12	$32.61	$32.98	$32.36	$32.86	$29.46	426,865
2016-08-11	$32.69	$33.04	$32.49	$32.86	$29.46	384,864
2016-08-10	$32.61	$33.34	$32.57	$32.60	$29.23	261,602
2016-08-09	$33.44	$33.55	$33.20	$33.45	$29.86	162,982
2016-08-08	$33.64	$33.74	$33.29	$33.44	$29.85	319,428
2016-08-05	$32.82	$33.68	$32.82	$33.68	$30.06	329,992
2016-08-04	$32.30	$32.65	$32.29	$32.48	$28.99	201,917
2016-08-03	$32.06	$32.54	$32.04	$32.40	$28.92	221,692
2016-08-02	$32.65	$32.71	$31.74	$32.04	$28.60	448,385
2016-08-01	$33.23	$33.49	$32.61	$32.74	$29.23	465,865
2016-07-29	$33.85	$33.89	$32.90	$33.17	$29.61	701,452
2016-07-28	$34.12	$34.54	$33.36	$33.51	$29.91	476,148
2016-07-27	$34.16	$34.30	$33.93	$34.10	$30.44	270,114
2016-07-26	$33.79	$34.08	$33.67	$34.08	$30.42	326,131
2016-07-25	$34.10	$34.10	$33.71	$33.74	$30.12	267,936
2016-07-22	$33.74	$34.13	$33.70	$34.04	$30.39	222,946
2016-07-21	$34.60	$34.60	$33.61	$33.82	$30.19	443,879
2016-07-20	$34.64	$34.95	$34.45	$34.61	$30.89	387,755
2016-07-19	$34.31	$34.76	$34.26	$34.63	$30.91	282,393
2016-07-18	$34.67	$34.82	$34.39	$34.50	$30.80	261,662
2016-07-15	$34.83	$35.01	$34.55	$34.61	$30.89	551,682
2016-07-14	$34.41	$34.74	$34.22	$34.59	$30.88	622,347
2016-07-13	$33.65	$33.87	$33.39	$33.87	$30.23	480,287
2016-07-12	$33.04	$33.74	$32.90	$33.62	$30.01	576,649
2016-07-11	$32.32	$32.92	$32.12	$32.87	$29.34	431,429
2016-07-08	$31.83	$32.32	$31.70	$32.08	$28.64	368,694
2016-07-07	$30.94	$31.50	$30.79	$31.46	$28.08	353,239
2016-07-06	$30.15	$31.28	$30.15	$30.95	$27.63	265,350
2016-07-05	$30.37	$30.89	$30.28	$30.59	$27.31	303,847
2016-07-01	$31.42	$31.59	$30.73	$31.04	$27.71	340,199
2016-06-30	$31.13	$31.61	$30.61	$31.54	$28.15	591,545
2016-06-29	$30.53	$31.02	$30.40	$31.01	$27.68	377,294
2016-06-28	$30.19	$30.45	$29.88	$30.18	$26.94	418,158
2016-06-27	$30.46	$30.46	$29.31	$29.88	$26.67	597,683
2016-06-24	$31.18	$31.73	$30.86	$30.90	$27.58	2,673,916
2016-06-23	$32.39	$33.17	$32.39	$32.98	$29.44	475,429
2016-06-22	$31.84	$32.27	$31.74	$31.95	$28.52	349,490
2016-06-21	$31.94	$32.03	$31.54	$31.86	$28.44	255,183
2016-06-20	$31.75	$32.41	$31.72	$31.94	$28.51	313,170
2016-06-17	$31.12	$31.76	$31.03	$31.27	$27.91	640,767
2016-06-16	$31.83	$31.97	$31.00	$31.21	$27.86	670,746
2016-06-15	$32.33	$32.72	$32.11	$32.14	$28.69	300,745
2016-06-14	$32.86	$33.27	$32.22	$32.43	$28.95	343,024
2016-06-13	$33.00	$33.37	$32.73	$33.04	$29.49	465,435
2016-06-10	$32.79	$33.37	$32.73	$33.08	$29.53	432,046
2016-06-09	$33.45	$33.69	$33.04	$33.28	$29.71	463,098
2016-06-08	$33.89	$34.01	$33.62	$33.70	$30.08	364,452
2016-06-07	$34.11	$34.13	$33.72	$33.90	$30.26	499,136
2016-06-06	$33.57	$34.04	$33.40	$33.79	$30.16	376,392
2016-06-03	$33.78	$33.78	$33.04	$33.57	$29.97	465,033
2016-06-02	$34.03	$34.19	$33.72	$34.12	$30.46	412,758
2016-06-01	$33.88	$34.45	$33.67	$34.16	$30.49	397,722
2016-05-31	$34.05	$34.10	$33.66	$34.02	$30.37	489,891
2016-05-27	$33.72	$33.95	$33.47	$33.88	$30.24	402,834
2016-05-26	$33.96	$34.10	$33.64	$33.74	$30.12	415,694
2016-05-25	$33.79	$34.24	$33.74	$33.85	$30.22	629,206
2016-05-24	$33.19	$33.89	$33.16	$33.64	$30.03	488,829
2016-05-23	$33.00	$33.15	$32.47	$32.95	$29.41	689,463
2016-05-20	$32.59	$33.03	$32.50	$33.01	$29.47	428,518
2016-05-19	$32.39	$32.75	$32.09	$32.44	$28.96	677,184
2016-05-18	$31.59	$32.49	$31.54	$32.44	$28.96	625,660
2016-05-17	$31.50	$31.93	$31.10	$31.55	$28.16	1,139,160
2016-05-16	$31.05	$31.97	$31.03	$31.85	$28.43	691,581
2016-05-13	$31.18	$31.60	$30.60	$31.17	$27.82	1,946,062
2016-05-12	$31.40	$31.40	$30.65	$31.11	$27.77	522,428
2016-05-11	$31.23	$31.61	$30.90	$31.35	$27.98	463,845
2016-05-10	$31.00	$31.44	$30.98	$31.23	$27.88	575,115
2016-05-09	$30.87	$30.99	$30.45	$30.90	$27.58	518,131
2016-05-06	$30.35	$30.78	$30.25	$30.78	$27.48	398,767
2016-05-05	$30.84	$30.99	$30.32	$30.56	$27.16	463,413
2016-05-04	$30.92	$31.12	$30.39	$30.66	$27.25	360,461
2016-05-03	$31.05	$31.21	$30.62	$31.14	$27.67	419,386
2016-05-02	$31.63	$31.69	$31.14	$31.45	$27.95	512,102
2016-04-29	$31.32	$31.56	$31.00	$31.52	$28.01	884,313
2016-04-28	$29.47	$32.10	$29.47	$31.11	$27.64	1,187,430
2016-04-27	$30.18	$30.27	$29.41	$29.75	$26.44	540,565
2016-04-26	$29.76	$30.24	$29.76	$30.21	$26.85	869,047
2016-04-25	$29.73	$29.96	$29.43	$29.73	$26.42	474,084
2016-04-22	$29.32	$29.86	$29.32	$29.86	$26.53	420,175
2016-04-21	$29.77	$29.82	$29.34	$29.42	$26.14	553,597
2016-04-20	$29.33	$29.77	$29.27	$29.74	$26.43	532,378
2016-04-19	$29.14	$29.54	$29.07	$29.39	$26.12	377,879
2016-04-18	$28.83	$29.36	$28.67	$29.21	$25.96	410,965
2016-04-15	$28.94	$28.98	$28.73	$28.96	$25.73	458,071
2016-04-14	$28.78	$29.15	$28.69	$28.93	$25.71	897,624
2016-04-13	$28.52	$29.04	$28.33	$28.88	$25.66	6,831,289
2016-04-12	$28.10	$28.48	$27.89	$28.28	$25.13	2,635,417
2016-04-11	$27.05	$27.50	$26.83	$26.97	$23.97	332,164
2016-04-08	$27.06	$27.50	$26.79	$26.86	$23.87	259,490
2016-04-07	$27.23	$27.24	$26.43	$26.77	$23.79	392,522
2016-04-06	$27.30	$27.40	$27.15	$27.37	$24.32	335,540
2016-04-05	$27.34	$27.45	$27.05	$27.35	$24.30	365,834
2016-04-04	$27.75	$27.86	$27.30	$27.61	$24.53	343,199
2016-04-01	$27.25	$27.88	$27.12	$27.79	$24.69	416,228
2016-03-31	$27.60	$27.65	$27.25	$27.27	$24.23	295,555
2016-03-30	$27.60	$27.85	$27.39	$27.70	$24.61	446,017
2016-03-29	$27.30	$27.51	$26.93	$27.42	$24.37	331,390
2016-03-28	$27.49	$27.72	$27.32	$27.45	$24.39	190,180
2016-03-24	$27.06	$27.43	$26.73	$27.41	$24.36	313,119
2016-03-23	$27.64	$27.85	$27.24	$27.37	$24.32	323,136
2016-03-22	$27.52	$27.89	$27.21	$27.69	$24.61	316,834
2016-03-21	$27.47	$27.82	$27.20	$27.71	$24.62	508,773
2016-03-18	$27.70	$28.00	$27.26	$27.58	$24.51	853,911
2016-03-17	$27.22	$27.70	$26.97	$27.53	$24.46	591,212
2016-03-16	$27.08	$27.77	$27.08	$27.26	$24.22	499,027
2016-03-15	$27.09	$27.44	$26.88	$27.25	$24.21	409,754
2016-03-14	$27.78	$27.88	$27.17	$27.36	$24.31	540,278
2016-03-11	$27.30	$28.00	$27.07	$27.86	$24.76	670,277
2016-03-10	$26.32	$27.07	$26.11	$27.07	$24.05	1,203,846
2016-03-09	$26.05	$26.39	$25.95	$26.10	$23.19	601,239
2016-03-08	$26.10	$26.19	$25.87	$25.97	$23.08	369,950
2016-03-07	$26.12	$26.37	$26.04	$26.31	$23.38	376,159
2016-03-04	$26.15	$26.44	$25.67	$26.28	$23.35	415,785
2016-03-03	$25.68	$25.93	$25.48	$25.92	$23.03	275,167
2016-03-02	$25.41	$25.70	$25.04	$25.68	$22.82	268,871
2016-03-01	$24.75	$25.53	$24.68	$25.38	$22.55	331,590
2016-02-29	$25.03	$25.29	$24.50	$24.61	$21.87	416,998
2016-02-26	$24.81	$25.27	$24.59	$25.10	$22.30	422,292
2016-02-25	$24.30	$24.68	$24.16	$24.50	$21.77	354,431
2016-02-24	$24.00	$24.34	$23.77	$24.23	$21.53	542,860
2016-02-23	$24.15	$24.32	$23.90	$24.27	$21.57	732,294
2016-02-22	$24.12	$24.50	$23.93	$24.20	$21.50	377,444
2016-02-19	$23.37	$23.97	$23.23	$23.89	$21.23	392,428
2016-02-18	$23.86	$23.88	$22.68	$23.44	$20.83	781,828
2016-02-17	$24.85	$25.00	$23.77	$23.83	$21.18	771,451
2016-02-16	$24.34	$24.78	$23.76	$24.72	$21.97	467,518
2016-02-12	$23.41	$24.32	$23.25	$23.96	$21.29	446,709
2016-02-11	$23.11	$23.62	$22.89	$23.10	$20.53	667,892
2016-02-10	$23.84	$24.31	$23.54	$23.82	$21.17	562,807
2016-02-09	$22.85	$24.04	$22.70	$23.63	$21.00	749,753
2016-02-08	$24.41	$24.41	$22.72	$23.22	$20.51	938,855
2016-02-05	$25.50	$25.74	$24.18	$24.46	$21.61	788,197
2016-02-04	$25.12	$25.83	$24.91	$25.33	$22.38	422,298
2016-02-03	$25.35	$25.45	$24.27	$25.11	$22.18	464,394
2016-02-02	$25.68	$25.80	$24.94	$25.05	$22.13	562,679
2016-02-01	$25.97	$26.20	$25.41	$26.05	$23.01	546,783
2016-01-29	$25.16	$26.13	$24.85	$26.12	$23.07	810,892
2016-01-28	$25.01	$25.58	$24.89	$25.05	$22.13	823,883
2016-01-27	$24.65	$24.92	$23.52	$24.65	$21.78	1,134,444
2016-01-26	$23.12	$24.04	$23.04	$23.71	$20.95	774,609
2016-01-25	$23.89	$23.93	$22.91	$22.95	$20.27	460,171
2016-01-22	$23.42	$23.98	$23.19	$23.96	$21.17	588,213
2016-01-21	$23.73	$23.97	$23.05	$23.11	$20.42	806,701
2016-01-20	$24.07	$24.11	$23.19	$23.70	$20.94	1,210,117
2016-01-19	$25.24	$25.28	$24.19	$24.45	$21.60	276,137
2016-01-15	$24.73	$25.03	$24.46	$24.94	$22.03	452,025
2016-01-14	$25.75	$26.02	$25.24	$25.36	$22.40	447,158
2016-01-13	$26.40	$26.47	$24.81	$25.62	$22.63	583,753
2016-01-12	$26.73	$26.73	$25.81	$26.31	$23.24	584,334
2016-01-11	$26.80	$27.04	$26.26	$26.44	$23.36	297,418
2016-01-08	$27.00	$27.08	$26.69	$26.77	$23.65	485,384
2016-01-07	$27.34	$27.62	$26.76	$26.81	$23.68	316,621
2016-01-06	$27.22	$27.97	$27.21	$27.81	$24.57	715,459
2016-01-05	$27.99	$28.15	$27.64	$27.66	$24.43	544,893
2016-01-04	$28.56	$28.58	$27.92	$27.99	$24.73	874,193
2015-12-31	$29.38	$29.57	$29.02	$29.02	$25.64	332,062
2015-12-30	$29.60	$29.70	$29.41	$29.48	$26.04	305,610
2015-12-29	$29.75	$29.97	$29.49	$29.64	$26.18	309,496
2015-12-28	$29.57	$29.70	$29.15	$29.63	$26.17	182,512
2015-12-24	$29.63	$29.82	$29.60	$29.63	$26.17	93,336
2015-12-23	$29.63	$29.75	$29.50	$29.58	$26.13	175,148
2015-12-22	$29.51	$29.75	$29.13	$29.47	$26.03	305,153
2015-12-21	$29.47	$29.94	$28.88	$29.32	$25.90	574,421
2015-12-18	$29.51	$29.64	$28.94	$29.36	$25.94	1,662,232
2015-12-17	$30.68	$30.73	$29.72	$29.95	$26.46	690,314
2015-12-16	$30.50	$30.72	$30.09	$30.55	$26.99	698,050
2015-12-15	$29.91	$30.59	$29.75	$30.33	$26.79	575,620
2015-12-14	$29.34	$29.95	$28.94	$29.69	$26.23	573,302
2015-12-11	$29.29	$29.83	$28.97	$29.36	$25.94	572,354
2015-12-10	$29.66	$30.11	$29.51	$29.76	$26.29	443,598
2015-12-09	$30.36	$30.64	$29.50	$29.61	$26.16	490,075
2015-12-08	$30.51	$30.63	$30.01	$30.39	$26.85	595,649
2015-12-07	$30.74	$31.13	$30.54	$30.76	$27.17	1,075,194
2015-12-04	$30.16	$30.87	$30.16	$30.78	$27.19	628,385
2015-12-03	$30.78	$30.78	$30.00	$30.05	$26.55	582,380
2015-12-02	$30.79	$31.07	$30.46	$30.50	$26.94	1,019,883
2015-12-01	$30.22	$30.92	$30.19	$30.48	$26.93	1,249,511
2015-11-30	$30.53	$30.68	$30.00	$30.22	$26.70	965,153
2015-11-27	$30.47	$30.76	$30.00	$30.42	$26.87	253,923
2015-11-25	$30.89	$30.93	$30.31	$30.43	$26.88	275,588
2015-11-24	$30.39	$30.85	$30.32	$30.78	$27.19	305,182
2015-11-23	$30.60	$30.97	$30.38	$30.59	$27.02	293,413
2015-11-20	$30.67	$30.95	$30.32	$30.63	$27.06	300,616
2015-11-19	$30.77	$30.87	$30.36	$30.49	$26.93	228,812
2015-11-18	$30.14	$30.75	$30.03	$30.73	$27.15	860,897
2015-11-17	$29.76	$30.48	$29.64	$30.08	$26.57	543,518
2015-11-16	$29.45	$29.70	$29.06	$29.64	$26.18	280,572
2015-11-13	$29.89	$30.32	$29.15	$29.54	$26.10	620,249
2015-11-12	$30.45	$30.45	$29.77	$29.83	$26.35	453,939
2015-11-11	$30.26	$30.67	$30.23	$30.60	$27.03	748,803
2015-11-10	$29.90	$30.49	$29.73	$30.14	$26.63	935,344
2015-11-09	$29.90	$30.20	$29.49	$29.94	$26.33	621,501
2015-11-06	$29.16	$30.13	$29.01	$29.83	$26.23	396,916
2015-11-05	$28.49	$29.32	$28.39	$28.96	$25.46	443,261
2015-11-04	$29.02	$29.23	$28.37	$28.46	$25.02	604,809
2015-11-03	$28.98	$29.14	$28.69	$28.93	$25.44	207,415
2015-11-02	$28.33	$29.38	$28.25	$29.03	$25.53	717,010
2015-10-30	$28.88	$28.93	$28.01	$28.26	$24.85	454,784
2015-10-29	$26.91	$28.79	$26.48	$28.54	$25.10	1,038,461
2015-10-28	$25.81	$26.65	$25.81	$26.56	$23.35	694,286
2015-10-27	$25.97	$26.03	$25.46	$25.78	$22.67	363,415
2015-10-26	$25.80	$26.16	$25.58	$26.10	$22.95	516,684
2015-10-23	$25.74	$26.13	$25.53	$25.85	$22.73	434,250
2015-10-22	$25.90	$26.15	$25.49	$25.58	$22.49	312,683
2015-10-21	$26.53	$26.57	$25.68	$25.73	$22.62	393,037
2015-10-20	$25.70	$26.46	$25.59	$26.43	$23.24	685,741
2015-10-19	$25.57	$26.02	$25.52	$25.70	$22.60	369,499
2015-10-16	$25.40	$25.78	$24.90	$25.73	$22.62	298,735
2015-10-15	$24.70	$25.36	$24.61	$25.34	$22.28	458,692
2015-10-14	$24.75	$24.76	$24.27	$24.55	$21.59	316,454
2015-10-13	$24.80	$25.32	$24.61	$24.75	$21.76	132,766
2015-10-12	$24.85	$25.09	$24.69	$24.84	$21.84	210,114
2015-10-09	$25.25	$25.36	$24.78	$24.89	$21.89	172,531
2015-10-08	$24.99	$25.34	$24.89	$25.25	$22.20	155,587
2015-10-07	$24.77	$25.16	$24.55	$25.00	$21.98	364,986
2015-10-06	$24.86	$25.28	$24.48	$24.63	$21.66	433,751
2015-10-05	$24.64	$25.19	$24.62	$24.90	$21.89	357,959
2015-10-02	$24.82	$24.82	$23.76	$24.53	$21.57	454,716
2015-10-01	$25.30	$25.35	$24.54	$25.13	$22.10	302,314
2015-09-30	$25.05	$25.40	$24.77	$25.37	$22.31	532,404
2015-09-29	$25.13	$25.42	$24.69	$24.74	$21.75	358,724
2015-09-28	$25.17	$25.51	$24.92	$25.01	$21.99	209,412
2015-09-25	$25.61	$25.78	$25.01	$25.35	$22.29	286,006
2015-09-24	$24.87	$25.34	$24.69	$25.30	$22.25	216,316
2015-09-23	$24.98	$25.18	$24.73	$25.06	$22.04	200,722
2015-09-22	$24.95	$25.04	$24.68	$24.90	$21.89	212,893
2015-09-21	$25.01	$25.67	$24.88	$25.23	$22.18	754,600
2015-09-18	$24.81	$25.07	$24.06	$24.82	$21.82	850,733
2015-09-17	$25.74	$26.11	$24.90	$25.21	$22.17	629,908
2015-09-16	$25.74	$26.00	$25.45	$25.81	$22.69	306,990
2015-09-15	$25.34	$25.80	$25.10	$25.79	$22.68	282,724
2015-09-14	$25.88	$25.88	$25.20	$25.38	$22.32	325,711
2015-09-11	$25.94	$25.95	$25.50	$25.91	$22.78	402,256
2015-09-10	$25.68	$26.21	$25.40	$25.99	$22.85	316,971
2015-09-09	$25.25	$25.61	$25.03	$25.60	$22.51	799,763
2015-09-08	$24.48	$25.13	$24.18	$25.12	$22.09	388,338

Great Western Bancorp Inc (GWB) News Headlines

Recent Great Western Bancorp Inc (GWB) News

Similar Companies to Great Western Bancorp Inc (GWB) in the Banks-Regional Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Banco Santander SA	BXS	Banks-Regional	Financial Services	183,258
Itau Unibanco Holding S.A.	ITUB	Banks-Regional	Financial Services	112,489
Banco Bradesco S.A.	BBD	Banks-Regional	Financial Services	100,000
Deutsche Bank AG	DB	Banks-Regional	Financial Services	91,200
HDFC Bank Ltd	HDB	Banks-Regional	Financial Services	84,400
Lloyds Banking Group plc	LYG	Banks-Regional	Financial Services	73,000
U.S. Bancorp.	USB	Banks-Regional	Financial Services	70,000
Mizuho Financial Group Inc	MFG	Banks-Regional	Financial Services	60,718
Grupo Aval Acciones y Valores S.A.	AVAL	Banks-Regional	Financial Services	55,500
PNC Financial Services Group	PNC	Banks-Regional	Financial Services	47,000

Great Western Bancorp Inc (GWB) Exchange: NYSE