Lonza Group AG (LZAGY) Stock Profile

Data as of April 26, 2024

$60.59 ($0.56) 0.93%

Lonza Group AG - Daily Information

Click for more stock information on Lonza Group AG.

Daily Information	Data
Date	April 26, 2024
Open	$60.27
Previous Close	$60.59
High	$60.79
Low	$60.27
Adjusted Open	$60.27
Previous Adjusted Close	$60.59
Adjusted High	$60.79
Adjusted Low	$60.27

Invest in Lonza Group AG (LZAGY)

Diversify your asset portfolio by buying gold.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Key People Lonza Group AG

Employee	Position
Albert M. Baehny	Chairman
Pierre-Alain Ruffieux	Chief Executive Officer
Rodolfo Savitzky	Chief Financial Officer
Stefan Stoffel	COO-Lonza Pharma Biotech & Nutrition
Dorothée Anna Deuring	Non-Executive Director
Dirk Oehlers	Head-Investor Relations
Caroline Barth	Chief Human Resources Officer
Aurélie Dalbiez	Head-Human Resources & Capsules
Werner J. Bauer	Independent Director
Barbara May Richmond	No-Executive Independent Director
Jürgen B. Steinemann	Independent Director
Christoph Mäder	Lead Independent Director
Angelica Kohlmann	Independent Director
Olivier Verscheure	Independent Director

Historical Stock Data for Lonza Group AG (LZAGY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$60.27	$60.79	$60.27	$60.59	$60.59	32,104
2024-04-04	$60.90	$61.17	$59.93	$60.03	$60.03	46,167
2024-04-03	$59.68	$60.42	$59.63	$60.03	$60.03	46,167
2024-04-02	$58.94	$58.94	$58.37	$58.72	$58.72	646,292
2024-04-01	$62.87	$62.87	$59.77	$60.06	$60.06	41,283
2024-03-28	$60.10	$60.12	$59.67	$59.91	$59.91	462,718
2024-03-27	$58.73	$59.45	$58.63	$59.43	$59.43	432,440
2024-03-26	$58.31	$59.53	$58.31	$58.86	$58.86	102,407
2024-03-25	$58.85	$58.85	$58.16	$58.50	$58.50	23,934
2024-03-22	$58.69	$59.27	$58.69	$58.95	$58.95	26,149
2024-03-21	$58.24	$58.50	$58.07	$58.07	$58.07	134,785
2024-03-20	$58.03	$58.35	$57.06	$57.74	$57.74	23,898
2024-03-19	$53.84	$54.40	$53.76	$54.09	$54.09	649,091
2024-03-18	$53.90	$54.18	$53.63	$53.71	$53.71	28,894
2024-03-15	$53.80	$54.15	$53.49	$53.57	$53.57	24,619
2024-03-14	$54.16	$54.67	$54.00	$54.42	$54.42	32,297
2024-03-13	$53.35	$53.80	$53.24	$53.61	$53.61	14,922
2024-03-12	$52.35	$52.35	$52.10	$52.29	$52.29	27,859
2024-03-11	$52.53	$52.53	$52.17	$52.29	$52.29	27,845
2024-03-08	$53.19	$53.33	$52.74	$52.80	$52.80	21,754
2024-03-07	$52.54	$53.14	$52.54	$53.08	$53.08	21,421
2024-03-06	$51.41	$51.60	$51.20	$51.41	$51.41	28,682
2024-03-05	$52.02	$52.02	$51.31	$51.40	$51.40	40,818
2024-03-04	$52.15	$52.41	$52.00	$52.33	$52.33	32,841
2024-03-01	$52.17	$52.83	$52.12	$52.82	$52.82	34,053
2024-02-29	$52.82	$52.83	$52.19	$52.29	$52.29	37,237
2024-02-28	$52.54	$52.80	$52.53	$52.62	$52.62	45,335
2024-02-27	$52.53	$52.89	$52.53	$52.82	$52.82	28,775
2024-02-26	$52.60	$52.67	$52.26	$52.30	$52.30	18,805
2024-02-23	$52.56	$52.69	$52.49	$52.58	$52.58	29,385
2024-02-22	$52.01	$52.38	$51.98	$52.25	$52.25	29,922
2024-02-21	$51.58	$51.69	$51.29	$51.69	$51.69	64,219
2024-02-20	$51.78	$51.80	$51.38	$51.55	$51.55	24,633
2024-02-16	$51.66	$52.02	$51.62	$51.84	$51.84	26,810
2024-02-15	$52.18	$52.30	$51.94	$52.15	$52.15	60,839
2024-02-14	$51.67	$52.46	$51.67	$52.42	$52.42	84,745
2024-02-13	$49.59	$49.89	$49.42	$49.65	$49.65	174,139
2024-02-12	$50.63	$51.11	$50.63	$50.93	$50.93	46,058
2024-02-09	$50.61	$51.10	$50.59	$51.06	$51.06	28,716
2024-02-08	$51.03	$51.12	$50.71	$51.07	$51.07	209,646
2024-02-07	$50.50	$50.51	$49.89	$49.96	$49.96	639,932
2024-02-06	$50.73	$51.63	$50.68	$51.24	$51.24	324,852
2024-02-05	$51.14	$51.33	$50.52	$51.32	$51.32	558,096
2024-02-02	$50.02	$50.02	$49.52	$49.82	$49.82	371,970
2024-02-01	$49.90	$50.22	$49.45	$50.11	$50.11	112,494
2024-01-31	$49.48	$49.70	$48.96	$48.96	$48.96	97,240
2024-01-30	$50.54	$50.68	$50.00	$50.09	$50.09	206,235
2024-01-29	$49.72	$50.72	$49.72	$50.60	$50.60	192,951
2024-01-26	$48.88	$49.33	$48.80	$48.90	$48.90	788,176
2024-01-25	$43.33	$43.70	$42.61	$42.88	$42.88	824,309
2024-01-24	$44.13	$44.22	$43.91	$44.10	$44.10	1,562,617
2024-01-23	$42.99	$43.18	$42.78	$43.01	$43.01	782,990
2024-01-22	$42.35	$42.97	$42.23	$42.87	$42.87	68,143
2024-01-19	$41.32	$41.92	$41.17	$41.91	$41.91	91,411
2024-01-18	$41.74	$42.18	$41.60	$42.11	$42.11	231,978
2024-01-17	$41.57	$41.62	$41.21	$41.55	$41.55	122,211
2024-01-16	$42.82	$43.14	$42.59	$42.86	$42.86	176,370
2024-01-12	$43.39	$43.58	$43.10	$43.27	$43.27	66,720
2024-01-11	$43.58	$43.71	$43.01	$43.55	$43.55	234,645
2024-01-10	$42.54	$42.90	$42.45	$42.81	$42.81	45,346
2024-01-09	$41.37	$42.12	$41.37	$41.83	$41.83	50,160
2024-01-08	$40.80	$41.32	$40.76	$41.28	$41.28	113,705
2024-01-05	$40.30	$40.72	$40.14	$40.20	$40.20	97,985
2024-01-04	$41.03	$41.29	$40.94	$41.07	$41.07	91,303
2024-01-03	$40.94	$41.18	$40.70	$41.05	$41.05	62,368
2024-01-02	$42.12	$42.12	$41.26	$41.49	$41.49	107,187
2023-12-29	$42.11	$42.37	$41.80	$42.09	$42.09	165,252
2023-12-28	$42.02	$42.32	$41.45	$41.55	$41.55	397,991
2023-12-27	$41.46	$41.80	$41.42	$41.66	$41.66	538,582
2023-12-26	$40.98	$41.72	$40.98	$41.50	$41.50	77,949
2023-12-22	$41.26	$41.49	$41.04	$41.17	$41.17	299,996
2023-12-21	$40.18	$40.45	$39.98	$40.42	$40.42	910,126
2023-12-20	$39.92	$40.20	$39.58	$39.61	$39.61	72,905
2023-12-19	$40.34	$40.88	$40.34	$40.77	$40.77	231,028
2023-12-18	$39.25	$39.51	$39.20	$39.43	$39.43	476,866
2023-12-15	$39.31	$39.49	$38.93	$39.07	$39.07	108,465
2023-12-14	$38.48	$38.75	$38.06	$38.06	$38.06	397,972
2023-12-13	$37.11	$37.70	$37.03	$37.53	$37.53	140,876
2023-12-12	$37.07	$37.40	$36.97	$37.34	$37.34	324,176
2023-12-11	$36.77	$37.00	$36.71	$36.99	$36.99	323,912
2023-12-08	$37.20	$37.51	$37.06	$37.39	$37.39	118,818
2023-12-07	$37.40	$37.60	$37.25	$37.47	$37.47	74,308
2023-12-06	$38.09	$38.27	$37.97	$38.01	$38.01	63,925
2023-12-05	$38.23	$38.25	$37.85	$37.96	$37.96	555,971
2023-12-04	$37.22	$37.84	$37.18	$37.79	$37.79	169,786
2023-12-01	$38.00	$38.52	$37.98	$38.46	$38.46	107,623
2023-11-30	$38.37	$38.81	$37.99	$38.62	$38.62	104,261
2023-11-29	$39.02	$39.16	$38.82	$38.96	$38.96	54,206
2023-11-28	$38.24	$38.61	$38.13	$38.49	$38.49	295,969
2023-11-27	$39.40	$39.52	$38.97	$39.02	$39.02	145,725
2023-11-24	$39.50	$39.72	$39.43	$39.72	$39.72	37,476
2023-11-22	$39.72	$39.85	$39.44	$39.71	$39.71	65,971
2023-11-21	$39.90	$40.14	$39.82	$40.00	$40.00	99,338
2023-11-20	$40.12	$40.49	$40.07	$40.42	$40.42	105,607
2023-11-17	$40.26	$40.31	$39.83	$40.11	$40.11	58,548
2023-11-16	$39.67	$39.91	$39.67	$39.88	$39.88	58,744
2023-11-15	$39.51	$39.79	$39.36	$39.37	$39.37	71,847
2023-11-14	$38.84	$39.28	$38.80	$39.18	$39.18	145,183
2023-11-13	$36.93	$37.27	$36.52	$37.11	$37.11	333,797
2023-11-10	$37.20	$37.30	$36.68	$37.28	$37.28	555,763
2023-11-09	$37.98	$38.08	$37.25	$37.33	$37.33	1,334,204
2023-11-08	$37.38	$37.72	$37.07	$37.13	$37.13	531,930
2023-11-07	$36.88	$37.00	$36.62	$36.77	$36.77	545,209
2023-11-06	$36.81	$36.95	$36.57	$36.73	$36.73	1,298,980
2023-11-03	$37.00	$37.35	$36.41	$36.54	$36.54	1,058,545
2023-11-02	$35.56	$35.81	$35.17	$35.42	$35.42	1,307,981
2023-11-01	$35.27	$35.27	$34.90	$35.22	$35.22	95,491
2023-10-31	$34.74	$35.02	$34.53	$34.89	$34.89	505,198
2023-10-30	$34.52	$34.63	$34.19	$34.48	$34.48	587,501
2023-10-27	$34.95	$34.96	$34.44	$34.50	$34.50	391,177
2023-10-26	$35.01	$35.31	$34.82	$34.92	$34.92	433,906
2023-10-25	$35.30	$35.30	$34.68	$34.76	$34.76	355,643
2023-10-24	$36.81	$37.24	$36.74	$36.93	$36.93	184,530
2023-10-23	$36.64	$36.97	$36.41	$36.49	$36.49	119,508
2023-10-20	$37.31	$37.71	$37.10	$37.11	$37.11	286,205
2023-10-19	$38.75	$38.83	$37.92	$37.93	$37.93	283,935
2023-10-18	$38.36	$38.92	$38.00	$38.09	$38.09	152,080
2023-10-17	$39.53	$40.57	$38.99	$39.52	$39.52	152,942
2023-10-16	$46.92	$47.51	$46.88	$47.41	$47.41	203,785
2023-10-13	$45.89	$46.46	$45.84	$46.42	$46.42	56,909
2023-10-12	$47.80	$47.86	$47.16	$47.22	$47.22	69,468
2023-10-11	$48.18	$48.21	$47.57	$47.89	$47.89	83,191
2023-10-10	$47.38	$48.05	$47.29	$47.82	$47.82	203,771
2023-10-09	$47.35	$47.78	$47.14	$47.62	$47.62	226,786
2023-10-06	$46.34	$47.42	$46.17	$47.38	$47.38	183,573
2023-10-05	$46.21	$46.32	$45.79	$46.01	$46.01	170,090
2023-10-04	$45.80	$45.85	$45.15	$45.53	$45.53	108,236
2023-10-03	$45.03	$45.19	$44.77	$44.96	$44.96	95,822
2023-10-02	$45.79	$45.88	$45.46	$45.67	$45.67	110,693
2023-09-29	$46.97	$46.99	$46.12	$46.18	$46.18	65,432
2023-09-28	$45.96	$46.11	$45.77	$45.85	$45.85	148,027
2023-09-27	$46.18	$46.29	$45.47	$45.75	$45.75	148,975
2023-09-26	$47.12	$47.38	$46.95	$47.00	$47.00	137,561
2023-09-25	$46.88	$47.46	$46.88	$47.33	$47.33	101,440
2023-09-22	$46.85	$47.05	$46.65	$46.69	$46.69	165,641
2023-09-21	$47.41	$47.47	$46.85	$46.85	$46.85	65,097
2023-09-20	$49.19	$49.43	$48.79	$48.81	$48.81	121,282
2023-09-19	$48.56	$48.69	$47.71	$48.08	$48.08	288,681
2023-09-18	$48.32	$48.41	$47.09	$47.14	$47.14	199,428
2023-09-15	$55.36	$55.68	$55.23	$55.49	$55.49	134,175
2023-09-14	$54.55	$54.76	$54.19	$54.74	$54.74	31,371
2023-09-13	$53.87	$54.51	$53.82	$54.21	$54.21	107,740
2023-09-12	$54.09	$54.46	$53.89	$54.22	$54.22	98,497
2023-09-11	$54.28	$54.90	$54.22	$54.69	$54.69	50,953
2023-09-08	$54.41	$54.47	$54.06	$54.11	$54.11	40,287
2023-09-07	$54.76	$55.23	$54.60	$55.14	$55.14	37,647
2023-09-06	$56.12	$56.12	$55.36	$55.53	$55.53	65,203
2023-09-05	$55.71	$55.72	$55.39	$55.44	$55.44	38,647
2023-09-01	$55.85	$55.85	$55.44	$55.60	$55.60	29,951
2023-08-31	$55.44	$55.73	$55.08	$55.17	$55.17	38,385
2023-08-30	$55.50	$55.50	$54.82	$54.87	$54.87	26,375
2023-08-29	$53.54	$54.74	$53.54	$54.74	$54.74	32,763
2023-08-28	$53.60	$53.88	$53.54	$53.86	$53.86	66,904
2023-08-25	$53.50	$53.69	$53.07	$53.60	$53.60	33,862
2023-08-24	$54.29	$54.29	$53.68	$53.79	$53.79	63,077
2023-08-23	$54.06	$54.74	$54.06	$54.67	$54.67	84,742
2023-08-22	$53.21	$53.40	$53.07	$53.07	$53.07	63,329
2023-08-21	$53.36	$53.63	$53.23	$53.57	$53.57	189,481
2023-08-18	$53.18	$53.61	$53.18	$53.55	$53.55	50,045
2023-08-17	$54.16	$54.16	$53.40	$53.47	$53.47	70,289
2023-08-16	$54.60	$54.60	$53.92	$53.98	$53.98	187,445
2023-08-15	$55.88	$56.10	$55.21	$55.29	$55.29	50,720
2023-08-14	$56.04	$56.41	$55.98	$56.27	$56.27	35,422
2023-08-11	$56.03	$56.66	$55.94	$56.59	$56.59	35,955
2023-08-10	$57.44	$57.66	$56.40	$56.60	$56.60	74,701
2023-08-09	$55.76	$56.02	$55.64	$55.76	$55.76	40,282
2023-08-08	$56.06	$56.30	$55.94	$56.26	$56.26	61,779
2023-08-07	$56.20	$56.20	$55.82	$56.19	$56.19	30,966
2023-08-04	$56.35	$56.69	$56.12	$56.18	$56.18	34,595
2023-08-03	$55.84	$56.20	$55.72	$55.91	$55.91	44,605
2023-08-02	$56.81	$56.92	$56.40	$56.54	$56.54	55,226
2023-08-01	$56.98	$57.56	$56.98	$57.16	$57.16	36,832
2023-07-31	$58.51	$58.55	$57.83	$57.97	$57.97	40,684
2023-07-28	$57.80	$58.26	$57.70	$57.92	$57.92	118,789
2023-07-27	$58.80	$58.80	$57.17	$57.23	$57.23	41,110
2023-07-26	$56.53	$57.13	$56.48	$56.89	$56.89	91,972
2023-07-25	$56.43	$57.45	$56.43	$57.21	$57.21	111,566
2023-07-24	$56.35	$56.63	$55.69	$55.74	$55.74	111,133
2023-07-21	$57.04	$57.28	$56.57	$56.61	$56.61	290,088
2023-07-20	$63.84	$64.00	$63.38	$63.61	$63.61	42,868
2023-07-19	$64.66	$64.88	$64.21	$64.27	$64.27	38,988
2023-07-18	$63.61	$64.58	$63.54	$64.19	$64.19	61,770
2023-07-17	$63.13	$63.13	$62.74	$62.90	$62.90	30,007
2023-07-14	$63.16	$63.23	$62.95	$63.08	$63.08	34,235
2023-07-13	$61.91	$62.14	$61.76	$61.82	$61.82	26,325
2023-07-12	$61.22	$61.50	$61.11	$61.36	$61.36	26,641
2023-07-11	$60.14	$60.52	$60.03	$60.38	$60.38	37,842
2023-07-10	$59.52	$59.73	$59.41	$59.64	$59.64	205,361
2023-07-07	$59.06	$59.37	$58.90	$58.95	$58.95	101,651
2023-07-06	$58.87	$59.23	$58.66	$59.19	$59.19	562,164
2023-07-05	$59.07	$59.22	$58.87	$58.98	$58.98	35,059
2023-07-03	$59.05	$59.37	$58.92	$58.98	$58.98	19,103
2023-06-30	$59.25	$59.73	$59.21	$59.68	$59.68	40,889
2023-06-29	$57.89	$58.34	$57.89	$58.11	$58.11	26,963
2023-06-28	$58.56	$59.17	$58.46	$58.97	$58.97	41,982
2023-06-27	$58.01	$58.40	$57.19	$58.12	$58.12	57,647
2023-06-26	$58.51	$58.51	$58.08	$58.22	$58.22	29,300
2023-06-23	$58.59	$59.06	$58.59	$58.85	$58.85	32,296
2023-06-22	$58.84	$58.91	$58.60	$58.86	$58.86	32,878
2023-06-21	$58.99	$59.16	$58.66	$58.98	$58.98	47,693
2023-06-20	$59.63	$59.63	$59.02	$59.10	$59.10	459,680
2023-06-16	$63.90	$63.97	$63.12	$63.35	$63.35	185,966
2023-06-15	$62.11	$63.47	$62.11	$63.42	$63.42	137,230
2023-06-14	$63.72	$63.72	$62.70	$63.10	$63.10	71,181
2023-06-13	$61.96	$62.53	$61.96	$62.47	$62.47	111,977
2023-06-12	$62.03	$62.04	$61.56	$62.04	$62.04	59,300
2023-06-09	$62.47	$62.71	$62.19	$62.40	$62.40	371,214
2023-06-08	$63.92	$64.21	$63.92	$64.19	$64.19	22,702
2023-06-07	$65.04	$65.04	$63.92	$63.92	$63.92	23,720
2023-06-06	$65.69	$66.00	$65.49	$65.55	$65.55	136,336
2023-06-05	$63.70	$63.95	$63.35	$63.45	$63.45	141,924
2023-06-02	$64.85	$64.86	$64.33	$64.40	$64.40	102,409
2023-06-01	$63.22	$63.72	$62.98	$63.62	$63.62	41,753
2023-05-31	$62.84	$62.97	$62.10	$62.90	$62.90	32,833
2023-05-30	$63.23	$63.28	$62.41	$62.72	$62.72	39,753
2023-05-26	$63.25	$63.38	$63.00	$63.28	$63.28	27,669
2023-05-25	$62.65	$62.67	$62.07	$62.57	$62.57	58,327
2023-05-24	$62.94	$62.94	$61.95	$62.00	$62.00	44,922
2023-05-23	$64.82	$64.93	$63.94	$64.08	$64.08	46,601
2023-05-22	$63.85	$64.42	$63.78	$64.15	$64.15	21,954
2023-05-19	$64.23	$64.72	$64.20	$64.33	$64.33	29,344
2023-05-18	$62.76	$63.48	$62.76	$63.48	$63.48	33,197
2023-05-17	$62.79	$63.33	$62.74	$63.24	$63.24	22,602
2023-05-16	$65.39	$65.39	$64.72	$64.88	$64.88	18,868
2023-05-15	$65.32	$65.50	$65.03	$65.37	$65.37	21,923
2023-05-12	$63.92	$64.14	$63.71	$63.93	$63.93	19,899
2023-05-11	$64.32	$64.61	$64.25	$64.54	$64.54	27,983
2023-05-10	$63.62	$63.88	$62.95	$63.18	$63.18	319,273
2023-05-09	$62.91	$63.40	$62.72	$63.32	$63.32	32,664
2023-05-08	$65.06	$65.20	$64.80	$64.83	$64.64	37,833
2023-05-05	$64.64	$65.23	$64.60	$65.06	$64.87	21,041
2023-05-04	$64.75	$65.65	$64.75	$65.49	$65.30	20,574
2023-05-03	$65.18	$65.84	$64.88	$65.41	$65.22	67,669
2023-05-02	$61.53	$62.23	$61.48	$62.17	$61.98	73,289
2023-05-01	$62.24	$62.34	$61.78	$62.10	$61.92	18,578
2023-04-28	$61.63	$62.27	$61.63	$62.13	$61.95	32,403
2023-04-27	$61.20	$61.83	$61.10	$61.78	$61.60	26,529
2023-04-26	$61.70	$61.70	$60.85	$60.93	$60.75	23,164
2023-04-25	$63.83	$63.83	$61.94	$61.96	$61.78	31,401
2023-04-24	$65.17	$65.23	$64.88	$65.17	$64.98	36,596
2023-04-21	$63.61	$64.52	$63.61	$64.43	$64.24	53,477
2023-04-20	$63.43	$63.77	$63.31	$63.52	$63.33	30,618
2023-04-19	$64.31	$64.78	$64.23	$64.74	$64.55	15,989
2023-04-18	$64.95	$65.47	$64.95	$65.47	$65.28	26,122
2023-04-17	$65.90	$65.96	$65.50	$65.80	$65.60	49,641
2023-04-14	$65.88	$65.88	$65.29	$65.53	$65.53	91,968
2023-04-13	$65.36	$65.69	$65.19	$65.47	$65.47	137,243
2023-04-12	$64.60	$64.60	$64.09	$64.09	$64.09	46,488
2023-04-11	$62.52	$63.25	$62.52	$63.16	$63.16	30,572
2023-04-10	$63.57	$63.57	$62.00	$62.59	$62.59	39,422
2023-04-06	$62.09	$62.99	$62.09	$62.80	$62.80	147,495
2023-04-05	$60.83	$61.66	$60.83	$61.65	$61.65	44,499
2023-04-04	$59.59	$60.16	$59.59	$60.02	$60.02	59,000
2023-04-03	$59.30	$59.85	$59.17	$59.80	$59.80	33,751
2023-03-31	$59.54	$60.12	$59.54	$59.90	$59.90	32,364
2023-03-30	$59.50	$59.57	$59.27	$59.32	$59.32	29,706
2023-03-29	$58.69	$58.69	$58.12	$58.40	$58.40	31,749
2023-03-28	$58.12	$58.12	$57.74	$57.93	$57.93	35,645
2023-03-27	$58.96	$58.96	$58.46	$58.83	$58.83	30,191
2023-03-24	$57.84	$57.84	$57.18	$57.82	$57.82	25,042
2023-03-23	$58.81	$59.11	$57.87	$58.04	$58.04	32,330
2023-03-22	$58.46	$58.87	$58.04	$58.04	$58.04	36,953
2023-03-21	$58.22	$58.35	$58.03	$58.33	$58.33	21,670
2023-03-20	$57.39	$57.68	$57.28	$57.41	$57.41	38,200
2023-03-17	$57.03	$57.61	$56.78	$57.40	$57.40	53,851
2023-03-16	$56.18	$57.96	$56.18	$57.81	$57.81	63,566
2023-03-15	$55.18	$56.53	$55.18	$56.27	$56.27	29,155
2023-03-14	$58.13	$58.13	$56.80	$57.20	$57.20	49,066
2023-03-13	$57.07	$57.92	$56.99	$57.45	$57.45	68,023
2023-03-10	$57.51	$58.15	$57.15	$57.30	$57.30	32,593
2023-03-09	$57.04	$57.85	$57.00	$57.10	$57.10	145,798
2023-03-08	$58.03	$58.07	$57.41	$57.58	$57.58	179,227
2023-03-07	$59.92	$60.10	$58.24	$58.31	$58.31	68,030
2023-03-06	$60.09	$60.65	$60.07	$60.37	$60.37	30,927
2023-03-03	$60.22	$60.76	$60.04	$60.75	$60.75	51,493
2023-03-02	$58.84	$59.92	$58.68	$59.92	$59.92	43,195
2023-03-01	$60.16	$60.24	$59.46	$59.71	$59.71	44,516
2023-02-28	$60.51	$60.64	$59.51	$59.55	$59.55	77,759
2023-02-27	$60.87	$61.07	$60.66	$60.74	$60.74	56,543
2023-02-24	$60.16	$60.56	$59.82	$60.33	$60.33	57,431
2023-02-23	$61.02	$61.02	$60.19	$60.93	$60.93	70,281
2023-02-22	$61.05	$61.13	$60.34	$60.43	$60.43	521,642
2023-02-21	$60.63	$60.95	$60.11	$60.82	$60.82	443,351
2023-02-17	$59.01	$60.90	$58.98	$60.40	$60.40	708,549
2023-02-16	$59.50	$60.50	$59.27	$60.25	$60.25	1,037,931
2023-02-15	$59.44	$60.03	$59.44	$59.99	$59.99	27,862
2023-02-14	$59.18	$60.01	$59.16	$59.67	$59.67	33,390
2023-02-13	$58.58	$59.40	$58.56	$59.35	$59.35	156,483
2023-02-10	$58.86	$59.10	$58.53	$59.10	$59.10	93,275
2023-02-09	$60.27	$60.27	$59.08	$59.20	$59.20	125,340
2023-02-08	$60.63	$60.85	$60.38	$60.62	$60.62	57,893
2023-02-07	$59.46	$60.52	$59.31	$60.52	$60.52	45,422
2023-02-06	$60.02	$60.19	$59.60	$60.00	$60.00	37,611
2023-02-03	$58.47	$59.95	$58.46	$59.49	$59.49	81,565
2023-02-02	$59.76	$60.10	$59.44	$59.74	$59.74	62,292
2023-02-01	$57.58	$58.16	$56.63	$57.81	$57.81	75,314
2023-01-31	$56.33	$57.13	$56.04	$57.13	$57.13	52,236
2023-01-30	$57.33	$58.07	$57.30	$57.77	$57.77	232,385
2023-01-27	$56.56	$57.80	$56.39	$57.74	$57.74	72,918
2023-01-26	$58.67	$58.79	$57.49	$57.98	$57.98	249,877
2023-01-25	$54.58	$57.04	$54.58	$56.80	$56.80	126,124
2023-01-24	$53.13	$53.24	$52.44	$52.54	$52.54	103,733
2023-01-23	$53.10	$53.92	$53.06	$53.79	$53.79	143,006
2023-01-20	$52.43	$52.95	$52.33	$52.95	$52.95	72,161
2023-01-19	$53.93	$53.95	$53.37	$53.66	$53.66	97,744
2023-01-18	$55.03	$55.09	$54.00	$54.14	$54.14	75,764
2023-01-17	$54.08	$54.33	$53.81	$54.22	$54.22	173,861
2023-01-13	$52.47	$53.21	$52.47	$53.20	$53.20	63,123
2023-01-12	$52.49	$52.78	$52.05	$52.60	$52.60	78,432
2023-01-11	$52.36	$52.71	$51.52	$51.94	$51.94	49,801
2023-01-10	$50.53	$51.31	$50.53	$51.31	$51.31	61,352
2023-01-09	$50.21	$50.81	$49.75	$49.79	$49.79	192,052
2023-01-06	$48.73	$49.65	$47.61	$49.46	$49.46	144,603
2023-01-05	$49.71	$50.10	$49.45	$49.87	$49.87	76,588
2023-01-04	$50.29	$50.57	$49.91	$50.14	$50.14	118,426
2023-01-03	$48.98	$49.49	$48.74	$49.42	$49.42	115,632
2022-12-30	$49.56	$49.66	$48.75	$48.75	$48.75	95,515
2022-12-29	$49.80	$50.07	$49.55	$49.76	$49.76	125,169
2022-12-28	$48.97	$49.61	$48.59	$48.59	$48.59	73,788
2022-12-27	$48.71	$48.81	$48.30	$48.48	$48.48	231,936
2022-12-23	$48.56	$48.87	$48.38	$48.46	$48.46	117,473
2022-12-22	$48.46	$48.46	$47.83	$48.28	$48.28	135,049
2022-12-21	$47.73	$48.59	$47.71	$48.25	$48.25	159,247
2022-12-20	$47.29	$47.58	$47.01	$47.03	$47.03	156,043
2022-12-19	$47.90	$47.91	$47.35	$47.64	$47.64	325,248
2022-12-16	$48.97	$49.21	$47.87	$48.17	$48.17	115,408
2022-12-15	$49.68	$49.84	$48.86	$48.95	$48.95	127,613
2022-12-14	$51.21	$51.62	$50.45	$50.98	$50.98	120,863
2022-12-13	$51.69	$52.11	$50.73	$50.98	$50.98	133,569
2022-12-12	$49.17	$49.79	$49.14	$49.72	$49.72	194,063
2022-12-09	$49.23	$49.41	$48.58	$48.67	$48.67	245,678
2022-12-08	$48.41	$48.83	$48.09	$48.59	$48.59	197,047
2022-12-07	$49.34	$50.07	$49.34	$49.79	$49.79	145,316
2022-12-06	$51.47	$51.47	$50.65	$50.86	$50.86	78,449
2022-12-05	$52.88	$53.31	$52.41	$52.41	$52.41	121,309
2022-12-02	$53.46	$53.99	$53.19	$53.72	$53.72	80,823
2022-12-01	$54.14	$54.38	$53.58	$54.20	$54.20	70,073
2022-11-30	$51.83	$52.48	$51.18	$52.32	$52.32	126,953
2022-11-29	$51.61	$51.68	$51.12	$51.14	$51.14	79,761
2022-11-28	$53.18	$53.33	$52.34	$52.40	$52.40	89,774
2022-11-25	$52.90	$53.34	$52.78	$53.17	$53.17	358,578
2022-11-23	$51.80	$52.74	$51.66	$52.64	$52.64	368,367
2022-11-22	$51.39	$51.76	$51.21	$51.76	$51.76	60,192
2022-11-21	$51.84	$52.37	$51.77	$52.03	$52.03	144,890
2022-11-18	$52.01	$52.06	$51.63	$51.83	$51.83	68,896
2022-11-17	$51.73	$52.28	$51.40	$52.28	$52.28	101,373
2022-11-16	$53.64	$53.82	$52.69	$52.77	$52.77	52,914
2022-11-15	$54.77	$54.78	$53.59	$54.08	$54.08	199,452
2022-11-14	$54.45	$54.45	$53.66	$53.73	$53.73	105,558
2022-11-11	$53.86	$55.87	$53.86	$55.73	$55.73	78,947
2022-11-10	$52.59	$53.63	$52.34	$53.48	$53.48	87,696
2022-11-09	$49.57	$50.15	$49.46	$49.48	$49.48	99,887
2022-11-08	$49.51	$50.09	$49.24	$49.55	$49.55	195,043
2022-11-07	$48.66	$49.07	$48.38	$48.77	$48.77	134,456
2022-11-04	$48.43	$48.49	$47.71	$48.24	$48.24	103,935
2022-11-03	$47.10	$47.54	$46.95	$47.09	$47.09	146,980
2022-11-02	$49.83	$50.17	$48.83	$48.83	$48.83	118,627
2022-11-01	$49.88	$49.88	$48.29	$48.88	$48.88	96,328
2022-10-31	$51.38	$51.65	$50.98	$51.47	$51.47	105,557
2022-10-28	$51.46	$52.10	$51.46	$52.10	$52.10	69,925
2022-10-27	$52.35	$52.35	$51.13	$51.15	$51.15	71,784
2022-10-26	$52.21	$53.74	$52.21	$53.24	$53.24	68,490
2022-10-25	$50.44	$52.16	$50.44	$52.08	$52.08	115,490
2022-10-24	$50.08	$50.37	$49.52	$50.00	$50.00	124,339
2022-10-21	$48.65	$49.84	$48.49	$49.83	$49.83	200,915
2022-10-20	$48.95	$49.85	$48.83	$49.25	$49.25	214,237
2022-10-19	$49.40	$49.40	$48.35	$48.77	$48.77	179,410
2022-10-18	$51.94	$52.07	$51.35	$51.56	$51.56	173,095
2022-10-17	$50.29	$50.77	$50.02	$50.38	$50.38	161,529
2022-10-14	$49.61	$49.80	$48.84	$48.97	$48.97	173,817
2022-10-13	$46.74	$48.56	$46.73	$48.22	$48.22	117,962
2022-10-12	$47.80	$48.35	$47.59	$48.08	$48.08	312,735
2022-10-11	$48.61	$49.07	$47.94	$48.39	$48.39	285,013
2022-10-10	$49.33	$49.33	$48.27	$48.63	$48.63	275,799
2022-10-07	$50.38	$50.58	$49.81	$49.97	$49.97	250,185
2022-10-06	$51.45	$51.85	$50.93	$50.93	$50.93	192,670
2022-10-05	$51.25	$51.84	$50.70	$51.47	$51.47	219,703
2022-10-04	$51.64	$52.10	$51.54	$52.09	$52.09	382,730
2022-10-03	$49.08	$50.10	$48.98	$49.57	$49.57	172,544
2022-09-30	$48.84	$49.98	$48.66	$48.67	$48.67	798,695
2022-09-29	$47.78	$47.98	$47.46	$47.89	$47.89	163,130
2022-09-28	$47.30	$48.71	$47.19	$48.70	$48.70	134,340
2022-09-27	$45.29	$45.60	$44.54	$44.83	$44.83	296,854
2022-09-26	$44.44	$44.84	$43.85	$44.17	$44.17	180,421
2022-09-23	$45.34	$45.62	$44.74	$45.03	$45.03	146,929
2022-09-22	$46.38	$46.88	$46.13	$46.67	$46.67	100,178
2022-09-21	$47.92	$48.43	$47.28	$47.30	$47.30	172,027
2022-09-20	$47.80	$48.40	$47.80	$48.08	$48.08	115,889
2022-09-19	$49.02	$49.22	$48.48	$49.12	$49.12	94,493
2022-09-16	$49.56	$50.39	$49.48	$50.19	$50.19	91,590
2022-09-15	$50.75	$51.35	$50.12	$50.16	$50.16	83,895
2022-09-14	$51.42	$52.05	$51.30	$51.76	$51.76	68,877
2022-09-13	$54.45	$54.45	$51.80	$51.90	$51.90	79,165
2022-09-12	$55.56	$55.91	$55.42	$55.51	$55.51	87,486
2022-09-09	$54.64	$55.29	$54.64	$55.21	$55.21	68,161
2022-09-08	$52.08	$53.59	$52.08	$53.48	$53.48	104,159
2022-09-07	$51.71	$52.99	$51.71	$52.99	$52.99	105,705
2022-09-06	$52.18	$52.37	$51.57	$51.83	$51.83	116,118
2022-09-02	$52.99	$53.62	$52.48	$52.48	$52.48	130,390
2022-09-01	$52.56	$52.73	$51.55	$52.11	$52.11	155,342
2022-08-31	$54.11	$54.20	$53.21	$53.21	$53.21	69,954
2022-08-30	$54.26	$54.26	$53.46	$53.71	$53.71	56,280
2022-08-29	$53.96	$54.37	$53.87	$54.19	$54.19	66,348
2022-08-26	$56.38	$56.51	$55.04	$55.07	$55.07	38,272
2022-08-25	$56.43	$57.44	$56.43	$57.44	$57.44	44,862
2022-08-24	$55.90	$56.76	$55.81	$56.19	$56.19	58,815
2022-08-23	$55.49	$56.06	$55.16	$55.41	$55.41	54,798
2022-08-22	$57.22	$57.27	$56.25	$56.30	$56.30	120,694
2022-08-19	$59.50	$59.67	$58.56	$58.75	$58.75	111,691
2022-08-18	$59.82	$60.18	$59.57	$59.94	$59.94	89,453
2022-08-17	$59.16	$59.38	$58.52	$59.02	$59.02	44,349
2022-08-16	$59.29	$59.53	$58.67	$59.06	$59.06	44,877
2022-08-15	$60.75	$60.95	$60.03	$60.52	$60.52	66,944
2022-08-12	$60.69	$60.80	$60.24	$60.68	$60.68	47,703
2022-08-11	$61.70	$62.11	$61.49	$61.61	$61.61	54,986
2022-08-10	$60.73	$61.12	$60.25	$60.26	$60.26	58,164
2022-08-09	$58.83	$58.96	$58.26	$58.41	$58.41	73,090
2022-08-08	$58.93	$59.57	$58.58	$58.69	$58.69	62,778
2022-08-05	$58.29	$58.62	$57.85	$58.50	$58.50	78,512
2022-08-04	$60.68	$60.92	$60.22	$60.58	$60.58	29,035
2022-08-03	$60.35	$60.64	$60.05	$60.57	$60.57	44,292
2022-08-02	$60.10	$60.61	$59.99	$60.02	$60.02	62,511
2022-08-01	$59.27	$61.10	$59.27	$60.56	$60.56	85,652
2022-07-29	$60.15	$60.86	$59.78	$60.36	$60.36	69,371
2022-07-28	$58.19	$59.80	$58.00	$59.37	$59.37	138,242
2022-07-27	$56.40	$56.62	$55.74	$56.57	$56.57	38,172
2022-07-26	$56.03	$56.74	$56.03	$56.35	$56.35	132,927
2022-07-25	$55.68	$56.21	$55.33	$56.00	$56.00	554,542
2022-07-22	$57.50	$57.84	$56.72	$56.84	$56.84	60,652
2022-07-21	$60.19	$60.73	$59.92	$60.73	$60.73	32,283
2022-07-20	$59.58	$59.89	$59.13	$59.41	$59.41	80,612
2022-07-19	$58.80	$59.56	$58.64	$59.29	$59.29	82,404
2022-07-18	$58.15	$58.44	$57.09	$57.14	$57.14	133,128
2022-07-15	$57.31	$58.36	$57.31	$58.00	$58.00	128,641
2022-07-14	$55.80	$56.12	$55.19	$56.06	$56.06	65,981
2022-07-13	$55.59	$56.50	$55.11	$56.36	$56.36	96,845
2022-07-12	$56.89	$56.94	$55.94	$56.28	$56.28	320,163
2022-07-11	$57.68	$58.21	$57.04	$57.66	$57.66	584,262
2022-07-08	$57.28	$58.31	$57.28	$57.66	$57.66	316,812
2022-07-07	$56.19	$57.06	$56.12	$56.57	$56.57	276,013
2022-07-06	$56.13	$56.75	$55.71	$56.45	$56.45	463,515
2022-07-05	$55.17	$55.68	$54.23	$54.98	$54.98	484,084
2022-07-01	$53.50	$54.66	$53.42	$54.66	$54.66	347,728
2022-06-30	$52.91	$53.64	$52.49	$53.39	$53.39	72,567
2022-06-29	$52.21	$53.04	$52.08	$52.80	$52.80	177,752
2022-06-28	$53.60	$53.76	$52.92	$52.92	$52.92	752,455
2022-06-27	$53.48	$53.75	$53.15	$53.43	$53.43	539,535
2022-06-24	$53.65	$53.99	$53.49	$53.83	$53.83	279,965
2022-06-23	$50.28	$51.00	$50.02	$51.00	$51.00	128,802
2022-06-22	$49.85	$51.71	$49.82	$50.94	$50.94	130,666
2022-06-21	$50.68	$51.06	$50.39	$50.63	$50.63	117,560
2022-06-17	$50.53	$51.29	$50.49	$50.95	$50.95	114,775
2022-06-16	$50.44	$50.55	$49.85	$50.24	$50.24	195,081
2022-06-15	$51.08	$51.72	$50.61	$51.48	$51.48	184,346
2022-06-14	$50.53	$50.89	$49.70	$50.05	$50.05	182,181
2022-06-13	$52.64	$53.03	$51.83	$52.20	$52.20	155,095
2022-06-10	$55.09	$55.18	$54.46	$54.86	$54.86	197,782
2022-06-09	$57.39	$57.66	$56.21	$56.21	$56.21	67,409
2022-06-08	$58.29	$59.02	$58.28	$58.31	$58.31	55,407
2022-06-07	$57.94	$58.73	$57.94	$58.60	$58.60	157,951
2022-06-06	$60.46	$60.46	$58.14	$58.28	$58.28	104,401
2022-06-03	$59.09	$59.27	$58.28	$58.51	$58.51	52,724
2022-06-02	$58.83	$60.08	$58.73	$59.86	$59.86	101,553
2022-06-01	$59.64	$59.67	$58.04	$58.38	$58.38	104,938
2022-05-31	$60.63	$60.63	$59.69	$60.24	$60.24	105,340
2022-05-27	$59.21	$60.16	$59.21	$59.84	$59.84	89,183
2022-05-26	$57.21	$57.64	$57.15	$57.46	$57.46	66,606
2022-05-25	$57.08	$57.26	$56.55	$56.76	$56.76	91,602
2022-05-24	$58.43	$58.43	$57.37	$57.91	$57.91	110,306
2022-05-23	$57.18	$57.60	$57.00	$57.26	$57.26	101,146
2022-05-20	$56.67	$56.79	$55.83	$56.43	$56.43	68,156
2022-05-19	$53.75	$55.22	$53.72	$54.98	$54.98	219,267
2022-05-18	$53.73	$54.29	$53.52	$53.71	$53.71	53,788
2022-05-17	$55.33	$55.69	$55.14	$55.60	$55.60	94,927
2022-05-16	$54.64	$55.20	$54.33	$54.53	$54.53	98,742
2022-05-13	$54.55	$55.25	$54.55	$54.88	$54.88	114,304
2022-05-12	$52.22	$53.57	$51.94	$52.73	$52.73	144,604
2022-05-11	$51.91	$53.74	$51.78	$52.36	$52.36	139,252
2022-05-10	$52.99	$53.50	$52.25	$52.60	$52.60	229,849
2022-05-09	$53.20	$53.36	$51.94	$52.03	$52.03	139,079
2022-05-06	$55.93	$56.17	$55.00	$55.31	$55.22	151,358
2022-05-05	$58.29	$58.29	$56.60	$57.36	$57.26	106,675
2022-05-04	$57.79	$58.55	$57.05	$58.55	$58.45	78,233
2022-05-03	$57.83	$58.40	$57.68	$57.98	$57.88	100,990
2022-05-02	$58.22	$58.64	$57.60	$57.98	$57.88	98,842
2022-04-29	$59.55	$60.16	$58.49	$58.84	$58.74	60,996
2022-04-28	$59.67	$59.69	$58.80	$59.52	$59.42	83,580
2022-04-27	$58.90	$59.69	$58.51	$59.18	$59.08	82,491
2022-04-26	$61.68	$61.75	$59.66	$59.66	$59.56	109,018
2022-04-25	$62.48	$62.55	$61.49	$62.28	$62.17	58,743
2022-04-22	$65.21	$65.21	$63.95	$64.46	$64.35	49,276
2022-04-21	$66.24	$66.35	$65.09	$65.24	$65.13	53,951
2022-04-20	$66.74	$67.45	$66.68	$66.93	$66.82	38,061
2022-04-19	$66.52	$67.07	$66.32	$66.79	$66.68	58,292
2022-04-18	$68.02	$69.56	$68.00	$68.80	$68.68	50,698
2022-04-14	$70.20	$70.24	$69.11	$69.40	$69.28	48,032
2022-04-13	$70.57	$70.84	$70.13	$70.23	$70.11	78,400
2022-04-12	$71.91	$72.18	$70.85	$71.02	$70.90	50,891
2022-04-11	$71.39	$72.26	$71.19	$71.64	$71.52	48,161
2022-04-08	$72.01	$72.09	$71.56	$71.85	$71.73	70,453
2022-04-07	$72.18	$72.91	$72.00	$72.85	$72.72	57,158
2022-04-06	$72.50	$72.77	$72.04	$72.46	$72.34	54,782
2022-04-05	$73.36	$73.47	$72.90	$73.16	$73.03	51,019
2022-04-04	$72.91	$73.17	$72.79	$73.02	$72.89	57,179
2022-04-01	$72.27	$72.92	$72.19	$72.70	$72.58	44,319
2022-03-31	$73.27	$73.53	$72.49	$72.49	$72.37	38,392
2022-03-30	$72.29	$72.99	$72.09	$72.44	$72.32	59,998
2022-03-29	$72.50	$72.76	$71.74	$72.26	$72.14	47,104
2022-03-28	$70.15	$70.93	$69.96	$70.59	$70.47	43,179
2022-03-25	$70.79	$70.79	$69.97	$70.19	$70.07	124,226
2022-03-24	$70.52	$70.62	$70.11	$70.30	$70.17	84,269
2022-03-23	$70.58	$71.34	$70.32	$70.72	$70.60	45,797
2022-03-22	$70.33	$71.46	$70.33	$71.24	$71.12	57,446
2022-03-21	$71.06	$71.95	$70.65	$71.40	$71.28	59,283
2022-03-18	$69.93	$71.42	$69.75	$71.40	$71.28	59,283
2022-03-17	$70.19	$71.31	$70.11	$70.74	$70.62	55,616
2022-03-16	$69.02	$69.59	$68.52	$69.59	$69.47	63,458
2022-03-15	$66.80	$67.02	$65.90	$66.61	$66.50	106,500
2022-03-14	$65.60	$67.38	$65.60	$66.44	$66.33	76,610
2022-03-11	$65.39	$65.55	$64.45	$64.45	$64.34	48,246
2022-03-10	$65.51	$65.85	$64.41	$65.14	$65.03	68,266
2022-03-09	$64.96	$66.71	$64.79	$66.29	$66.18	72,083
2022-03-08	$62.96	$63.83	$62.01	$62.83	$62.72	125,755
2022-03-07	$67.09	$67.36	$64.79	$64.93	$64.82	97,443
2022-03-04	$66.98	$67.16	$65.88	$66.62	$66.50	54,662
2022-03-03	$69.33	$69.45	$68.27	$68.80	$68.68	82,418
2022-03-02	$69.54	$70.48	$69.35	$70.09	$69.97	123,101
2022-03-01	$69.79	$70.66	$69.05	$69.40	$69.28	106,101
2022-02-28	$69.26	$69.52	$68.43	$68.91	$68.79	80,598
2022-02-25	$67.64	$68.44	$67.30	$68.43	$68.31	63,582
2022-02-24	$64.94	$66.96	$64.88	$66.65	$66.54	91,495
2022-02-23	$66.72	$66.72	$65.59	$65.68	$65.57	72,138
2022-02-22	$65.35	$66.32	$65.30	$65.75	$65.64	64,771
2022-02-18	$65.49	$65.60	$64.53	$64.91	$64.79	38,662
2022-02-17	$67.22	$67.22	$66.14	$66.44	$66.32	93,555
2022-02-16	$66.41	$66.75	$66.13	$66.75	$66.64	47,688
2022-02-15	$66.31	$66.44	$65.84	$66.06	$65.95	81,943
2022-02-14	$64.82	$65.30	$64.60	$65.14	$65.03	68,235
2022-02-11	$66.95	$67.00	$65.54	$65.81	$65.70	50,763
2022-02-10	$66.83	$68.59	$66.72	$67.33	$67.21	50,002
2022-02-09	$68.11	$68.27	$67.42	$67.72	$67.60	42,941
2022-02-08	$65.88	$66.43	$65.56	$66.39	$66.27	60,595
2022-02-07	$67.48	$67.81	$67.26	$67.37	$67.25	50,824
2022-02-04	$67.33	$67.90	$67.15	$67.63	$67.51	52,417
2022-02-03	$68.39	$68.49	$67.72	$67.87	$67.75	131,893
2022-02-02	$69.83	$70.13	$69.48	$69.85	$69.73	210,715
2022-02-01	$69.57	$69.71	$68.75	$69.71	$69.59	74,946
2022-01-31	$66.68	$68.86	$66.68	$68.86	$68.74	71,136
2022-01-28	$67.16	$67.98	$66.48	$67.98	$67.86	76,141
2022-01-27	$65.92	$66.06	$65.15	$65.48	$65.36	93,022
2022-01-26	$64.51	$65.81	$64.51	$65.07	$64.96	96,129
2022-01-25	$66.07	$66.55	$65.52	$66.29	$66.18	74,408
2022-01-24	$67.44	$67.84	$66.34	$67.73	$67.61	95,224
2022-01-21	$70.68	$70.92	$69.76	$70.05	$69.93	67,389
2022-01-20	$71.35	$71.73	$70.64	$70.93	$70.81	203,381
2022-01-19	$71.08	$71.90	$71.04	$71.41	$71.29	163,096
2022-01-18	$71.37	$71.76	$70.46	$70.70	$70.58	198,871
2022-01-14	$72.01	$72.26	$70.57	$70.99	$70.87	82,932
2022-01-13	$74.39	$74.39	$72.47	$72.91	$72.78	53,767
2022-01-12	$74.20	$74.69	$73.89	$74.59	$74.46	48,364
2022-01-11	$73.82	$74.27	$73.36	$74.21	$74.08	74,163
2022-01-10	$73.46	$73.89	$72.87	$73.64	$73.51	72,031
2022-01-07	$77.33	$77.79	$77.14	$77.67	$77.54	48,190
2022-01-06	$76.83	$77.18	$76.30	$76.62	$76.48	44,113
2022-01-05	$78.25	$78.28	$77.38	$77.38	$77.25	82,993
2022-01-04	$79.84	$79.94	$78.40	$78.66	$78.52	48,977
2022-01-03	$82.48	$82.48	$81.24	$82.02	$81.88	43,903
2021-12-31	$83.60	$83.82	$83.12	$83.50	$83.36	18,817
2021-12-30	$83.25	$84.16	$83.16	$83.32	$83.18	29,503
2021-12-29	$82.76	$83.09	$82.32	$83.09	$82.94	54,447
2021-12-28	$83.29	$83.81	$83.16	$83.32	$83.18	28,896
2021-12-27	$83.21	$83.56	$83.05	$83.53	$83.38	33,013
2021-12-23	$81.21	$81.82	$81.12	$81.53	$81.39	38,406
2021-12-22	$80.19	$81.80	$80.19	$81.70	$81.56	28,088
2021-12-21	$80.74	$80.84	$80.18	$80.63	$80.49	47,055
2021-12-20	$81.37	$82.02	$81.30	$82.02	$81.88	42,346
2021-12-17	$80.75	$81.17	$80.58	$80.71	$80.57	54,897
2021-12-16	$81.59	$82.23	$81.56	$81.92	$81.78	28,965
2021-12-15	$80.38	$81.49	$80.05	$81.39	$81.25	57,601
2021-12-14	$79.12	$79.27	$78.29	$78.56	$78.43	32,702
2021-12-13	$80.99	$81.21	$80.22	$80.44	$80.30	30,805
2021-12-10	$81.44	$81.96	$81.34	$81.84	$81.70	38,266
2021-12-09	$81.79	$82.00	$81.26	$81.62	$81.48	21,736
2021-12-08	$79.86	$80.91	$79.68	$80.87	$80.73	37,286
2021-12-07	$78.25	$79.00	$78.24	$78.86	$78.72	42,444
2021-12-06	$77.37	$77.45	$76.06	$76.17	$76.04	44,973
2021-12-03	$79.93	$80.05	$77.90	$78.13	$78.00	46,416
2021-12-02	$77.36	$78.23	$77.25	$77.88	$77.75	28,970
2021-12-01	$78.85	$79.62	$78.03	$78.03	$77.90	38,006
2021-11-30	$81.74	$82.26	$79.85	$80.66	$80.52	76,987
2021-11-29	$78.70	$79.57	$78.30	$79.12	$78.98	61,349
2021-11-26	$81.18	$81.34	$79.69	$79.79	$79.65	20,713
2021-11-24	$74.84	$75.43	$74.69	$75.21	$75.08	31,572
2021-11-23	$76.69	$76.84	$75.52	$75.92	$75.78	37,798
2021-11-22	$81.33	$81.33	$79.40	$79.46	$79.32	59,197
2021-11-19	$82.20	$82.53	$81.32	$81.37	$81.23	22,024
2021-11-18	$80.50	$80.66	$79.93	$80.35	$80.21	43,486
2021-11-17	$79.28	$79.75	$79.09	$79.56	$79.42	32,032
2021-11-16	$78.95	$79.52	$78.78	$79.09	$78.95	25,723
2021-11-15	$79.70	$79.70	$78.90	$78.90	$78.76	33,589
2021-11-12	$79.08	$80.09	$78.85	$79.82	$79.68	16,383
2021-11-11	$78.32	$78.88	$78.32	$78.79	$78.65	32,958
2021-11-10	$79.20	$80.12	$79.08	$79.20	$79.06	26,916
2021-11-09	$79.45	$79.73	$78.84	$79.66	$79.52	28,075
2021-11-08	$78.63	$78.73	$78.14	$78.30	$78.17	27,419
2021-11-05	$79.60	$79.60	$77.63	$78.00	$77.87	45,680
2021-11-04	$83.62	$84.58	$83.50	$84.58	$84.43	23,984
2021-11-03	$84.63	$84.68	$83.84	$84.65	$84.50	30,024
2021-11-02	$84.49	$85.18	$84.49	$84.54	$84.39	26,415
2021-11-01	$82.90	$83.83	$82.77	$83.74	$83.60	48,190
2021-10-29	$82.66	$82.84	$81.68	$82.43	$82.29	25,502
2021-10-28	$83.05	$83.47	$82.63	$83.21	$83.07	22,108
2021-10-27	$83.77	$83.88	$82.06	$82.10	$81.96	25,283
2021-10-26	$82.21	$82.21	$81.71	$81.93	$81.79	36,638
2021-10-25	$81.16	$81.66	$81.16	$81.55	$81.41	84,568
2021-10-22	$82.24	$82.55	$82.17	$82.26	$82.12	86,317
2021-10-21	$81.06	$81.99	$80.96	$81.93	$81.78	36,086
2021-10-20	$80.64	$80.90	$79.83	$79.83	$79.69	22,112
2021-10-19	$78.32	$78.35	$78.10	$78.27	$78.13	22,338
2021-10-18	$78.28	$78.54	$78.28	$78.44	$78.30	30,474
2021-10-15	$77.66	$78.47	$77.66	$78.21	$78.08	49,416
2021-10-14	$77.41	$77.96	$77.41	$77.86	$77.73	57,495
2021-10-13	$77.20	$78.04	$77.20	$77.96	$77.83	47,798
2021-10-12	$75.55	$75.55	$74.84	$75.00	$74.87	25,813
2021-10-11	$73.99	$75.10	$73.87	$74.42	$74.29	27,205
2021-10-08	$74.23	$74.81	$73.98	$74.51	$74.38	36,524
2021-10-07	$74.80	$75.47	$74.76	$75.03	$74.90	41,028
2021-10-06	$74.97	$75.85	$74.71	$75.57	$75.44	49,377
2021-10-05	$75.14	$75.53	$75.05	$75.08	$74.95	45,153
2021-10-04	$75.60	$75.61	$74.45	$74.71	$74.58	50,824
2021-10-01	$74.76	$75.02	$74.50	$74.92	$74.79	82,887
2021-09-30	$75.01	$75.31	$74.57	$74.82	$74.69	37,284
2021-09-29	$75.72	$75.79	$74.25	$74.54	$74.41	38,913
2021-09-28	$74.77	$75.17	$73.95	$74.93	$74.80	36,536
2021-09-27	$77.81	$78.17	$77.51	$77.95	$77.82	31,682
2021-09-24	$80.28	$80.51	$80.14	$80.19	$80.05	27,577
2021-09-23	$82.65	$82.69	$81.52	$82.07	$81.93	89,135
2021-09-22	$81.46	$82.54	$81.26	$81.86	$81.72	56,945
2021-09-21	$81.57	$82.16	$81.51	$81.85	$81.71	40,572
2021-09-20	$79.13	$80.59	$78.95	$79.96	$79.82	52,742
2021-09-17	$82.46	$82.51	$80.93	$81.00	$80.86	67,389
2021-09-16	$83.66	$84.25	$83.52	$84.25	$84.11	37,479
2021-09-15	$83.73	$83.88	$83.47	$83.65	$83.51	28,226
2021-09-14	$84.10	$84.69	$84.10	$84.28	$84.14	26,145
2021-09-13	$83.95	$84.06	$82.33	$82.60	$82.46	19,532
2021-09-10	$83.95	$83.95	$82.90	$83.31	$83.17	30,541
2021-09-09	$84.19	$84.19	$83.66	$83.90	$83.76	18,627
2021-09-08	$83.30	$83.69	$83.15	$83.38	$83.24	103,910
2021-09-07	$84.69	$84.69	$83.85	$84.04	$83.90	25,618
2021-09-03	$83.90	$84.30	$83.69	$84.22	$84.08	25,391
2021-09-02	$84.96	$85.01	$84.71	$84.76	$84.61	54,434
2021-09-01	$83.54	$84.75	$83.44	$84.53	$84.38	89,902
2021-08-31	$85.36	$85.36	$84.34	$84.38	$84.24	105,646
2021-08-30	$84.43	$85.00	$84.39	$85.00	$84.85	93,647
2021-08-27	$84.34	$86.31	$84.24	$85.40	$85.25	87,881
2021-08-26	$83.06	$83.58	$82.77	$83.41	$83.27	234,224
2021-08-25	$83.58	$84.17	$83.58	$84.09	$83.95	17,287
2021-08-24	$84.05	$84.29	$83.83	$84.00	$83.86	30,014
2021-08-23	$83.29	$84.04	$83.22	$84.01	$83.87	20,842
2021-08-20	$82.57	$83.32	$82.57	$83.32	$83.18	24,849
2021-08-19	$80.50	$81.95	$80.44	$81.56	$81.42	42,875
2021-08-18	$82.15	$82.34	$81.69	$81.69	$81.55	27,558
2021-08-17	$80.53	$80.85	$80.20	$80.74	$80.60	33,792
2021-08-16	$79.28	$79.96	$79.06	$79.73	$79.59	26,263
2021-08-13	$78.35	$79.17	$78.35	$79.08	$78.94	27,520
2021-08-12	$77.71	$78.47	$77.71	$78.32	$78.18	23,512
2021-08-11	$78.45	$79.08	$78.12	$78.24	$78.11	22,072
2021-08-10	$78.47	$78.70	$77.74	$78.19	$78.06	88,265
2021-08-09	$78.21	$78.21	$77.40	$77.84	$77.71	29,921
2021-08-06	$77.40	$77.77	$77.10	$77.54	$77.40	28,025
2021-08-05	$79.38	$79.44	$78.99	$79.32	$79.18	21,960
2021-08-04	$79.79	$79.83	$79.24	$79.52	$79.38	34,156
2021-08-03	$79.55	$79.84	$79.30	$79.79	$79.65	85,998
2021-08-02	$78.35	$79.08	$77.92	$78.50	$78.37	88,395
2021-07-30	$77.79	$78.02	$77.55	$77.92	$77.79	56,626
2021-07-29	$75.80	$76.69	$75.67	$76.36	$76.23	195,888
2021-07-28	$74.88	$75.47	$74.71	$75.15	$75.02	47,551
2021-07-27	$74.62	$75.17	$74.33	$74.86	$74.73	80,161
2021-07-26	$75.14	$75.18	$74.55	$75.18	$75.05	17,045
2021-07-23	$75.63	$77.04	$75.31	$76.56	$76.43	45,764
2021-07-22	$73.11	$73.91	$73.11	$73.82	$73.69	31,300
2021-07-21	$71.83	$72.54	$71.62	$72.36	$72.23	45,665
2021-07-20	$71.18	$71.56	$71.18	$71.40	$71.28	25,176
2021-07-19	$71.11	$71.79	$71.11	$71.68	$71.56	23,501
2021-07-16	$71.30	$71.76	$71.16	$71.25	$71.13	25,554
2021-07-15	$71.26	$71.38	$70.95	$71.25	$71.13	29,566
2021-07-14	$71.62	$72.50	$71.62	$72.37	$72.25	13,081
2021-07-13	$72.78	$73.04	$72.41	$72.71	$72.59	20,352
2021-07-12	$73.50	$73.61	$73.01	$73.29	$73.16	26,010
2021-07-09	$72.26	$73.05	$72.26	$73.05	$72.92	37,230
2021-07-08	$72.84	$73.48	$72.81	$73.29	$73.16	32,321
2021-07-07	$73.57	$73.67	$73.14	$73.38	$73.25	38,615
2021-07-06	$71.94	$72.30	$71.81	$72.18	$72.06	26,894
2021-07-02	$70.73	$71.37	$70.57	$71.37	$71.25	34,180
2021-07-01	$70.85	$71.28	$70.83	$71.05	$70.93	42,697
2021-06-30	$70.94	$71.18	$70.65	$70.91	$70.79	32,374
2021-06-29	$72.08	$72.38	$71.99	$72.11	$71.99	45,002
2021-06-28	$72.19	$72.67	$72.18	$72.47	$72.35	51,585
2021-06-25	$72.19	$72.22	$71.88	$72.09	$71.97	33,717
2021-06-24	$72.48	$72.67	$72.05	$72.30	$72.17	45,255
2021-06-23	$70.49	$70.64	$70.28	$70.36	$70.24	59,961
2021-06-22	$70.28	$70.70	$70.11	$70.66	$70.54	92,158
2021-06-21	$69.42	$70.29	$69.20	$70.24	$70.12	1,399,383
2021-06-18	$71.24	$71.29	$70.56	$70.56	$70.44	640,146
2021-06-17	$71.38	$71.99	$71.32	$71.66	$71.54	38,548
2021-06-16	$73.87	$74.18	$73.03	$73.09	$72.96	42,752
2021-06-15	$73.75	$73.99	$73.28	$73.52	$73.39	46,486
2021-06-14	$73.86	$74.25	$73.79	$74.25	$74.12	35,837
2021-06-11	$73.83	$74.05	$73.32	$73.89	$73.76	83,624
2021-06-10	$72.34	$73.11	$72.27	$73.09	$72.96	39,398
2021-06-09	$71.77	$72.00	$71.48	$71.86	$71.74	79,670
2021-06-08	$70.90	$70.90	$69.56	$69.74	$69.62	46,951
2021-06-07	$65.41	$68.54	$65.32	$68.00	$67.88	126,668
2021-06-04	$64.99	$65.40	$64.94	$65.16	$65.05	57,434
2021-06-03	$64.74	$64.90	$64.39	$64.90	$64.79	68,949
2021-06-02	$65.47	$65.80	$65.40	$65.49	$65.38	44,746
2021-06-01	$65.94	$65.97	$65.47	$65.56	$65.45	53,061
2021-05-28	$64.05	$64.88	$64.05	$64.29	$64.18	30,261
2021-05-27	$63.71	$63.96	$63.40	$63.66	$63.55	67,202
2021-05-26	$64.33	$64.51	$64.11	$64.43	$64.32	76,292
2021-05-25	$64.00	$64.38	$63.82	$64.13	$64.02	50,886
2021-05-24	$63.30	$65.41	$63.30	$63.57	$63.46	40,639
2021-05-21	$63.72	$63.72	$62.99	$63.30	$63.19	60,520
2021-05-20	$62.64	$63.45	$62.64	$63.18	$63.08	26,529
2021-05-19	$61.53	$62.31	$61.53	$61.84	$61.73	28,363
2021-05-18	$62.48	$62.85	$62.40	$62.79	$62.68	76,008
2021-05-17	$62.61	$63.08	$62.54	$62.58	$62.47	57,704
2021-05-14	$61.68	$62.85	$61.68	$62.54	$62.43	81,185
2021-05-13	$64.94	$64.94	$60.91	$61.96	$61.85	29,126
2021-05-12	$61.86	$62.08	$60.89	$60.91	$60.81	60,462
2021-05-11	$60.91	$61.72	$60.83	$61.49	$61.38	94,396
2021-05-10	$63.46	$63.46	$61.87	$61.97	$61.86	64,241
2021-05-07	$63.54	$64.22	$63.54	$64.00	$63.72	26,955
2021-05-06	$63.38	$63.68	$62.62	$63.68	$63.40	60,025
2021-05-05	$64.14	$64.29	$63.85	$63.95	$63.67	45,223
2021-05-04	$63.38	$63.38	$62.58	$62.88	$62.61	33,911
2021-05-03	$64.51	$65.13	$64.36	$64.55	$64.27	93,655
2021-04-30	$63.79	$64.42	$63.16	$63.37	$63.09	72,092
2021-04-29	$62.81	$62.88	$62.29	$62.78	$62.51	159,553
2021-04-28	$60.80	$61.18	$60.44	$60.99	$60.73	191,536
2021-04-27	$61.20	$61.31	$60.79	$60.90	$60.64	111,571
2021-04-26	$60.79	$60.98	$60.48	$60.74	$60.47	115,029
2021-04-23	$60.86	$61.16	$60.59	$61.10	$60.83	185,455
2021-04-22	$61.53	$61.53	$60.91	$61.07	$60.80	109,510
2021-04-21	$60.09	$61.05	$60.09	$60.68	$60.42	40,297
2021-04-20	$60.44	$60.55	$59.92	$60.39	$60.13	47,285
2021-04-19	$60.58	$61.01	$60.48	$60.93	$60.67	63,469
2021-04-16	$60.34	$61.09	$60.22	$61.03	$60.76	231,044
2021-04-15	$60.86	$61.29	$60.57	$61.16	$60.89	43,864
2021-04-14	$60.66	$60.80	$59.95	$60.03	$59.77	164,424
2021-04-13	$59.05	$59.88	$59.05	$59.88	$59.62	554,816
2021-04-12	$58.13	$58.36	$57.80	$58.07	$57.82	51,165
2021-04-09	$58.89	$59.64	$58.89	$59.39	$59.13	51,455
2021-04-08	$58.19	$58.35	$57.95	$58.13	$57.88	114,315
2021-04-07	$57.68	$58.06	$57.38	$57.66	$57.41	191,828
2021-04-06	$57.77	$57.77	$57.27	$57.40	$57.15	66,248
2021-04-05	$56.99	$58.39	$56.93	$58.39	$58.14	105,469
2021-04-01	$56.90	$56.98	$56.54	$56.98	$56.73	262,831
2021-03-31	$56.09	$56.31	$55.69	$55.69	$55.45	435,520
2021-03-30	$56.69	$56.72	$55.81	$55.90	$55.66	444,840
2021-03-29	$58.30	$58.40	$57.81	$58.04	$57.79	50,361
2021-03-26	$58.32	$58.63	$57.96	$58.63	$58.38	70,395
2021-03-25	$58.65	$58.71	$57.97	$58.41	$58.16	96,744
2021-03-24	$59.73	$59.73	$59.15	$59.24	$58.98	47,632
2021-03-23	$60.20	$60.29	$59.50	$59.70	$59.44	72,685
2021-03-22	$58.88	$59.82	$58.88	$59.61	$59.35	96,580
2021-03-19	$57.86	$58.56	$57.85	$58.40	$58.15	67,398
2021-03-18	$58.40	$58.66	$57.81	$57.81	$57.56	42,345
2021-03-17	$58.35	$59.33	$58.00	$59.06	$58.80	89,940
2021-03-16	$59.57	$60.49	$59.33	$59.75	$59.49	93,145
2021-03-15	$58.60	$59.00	$58.12	$58.92	$58.66	58,086
2021-03-12	$58.77	$59.09	$58.52	$59.09	$58.83	49,988
2021-03-11	$59.63	$59.94	$59.24	$59.73	$59.47	54,568
2021-03-10	$58.85	$58.87	$58.28	$58.45	$58.20	63,434
2021-03-09	$58.00	$58.89	$58.00	$58.53	$58.28	134,095
2021-03-08	$57.78	$58.37	$57.43	$57.43	$57.18	90,964
2021-03-05	$58.09	$58.23	$56.78	$58.21	$57.96	74,768
2021-03-04	$59.57	$59.70	$57.65	$58.16	$57.91	83,232
2021-03-03	$61.63	$61.81	$60.91	$61.36	$61.09	64,255
2021-03-02	$63.52	$63.84	$62.98	$63.21	$62.94	55,265
2021-03-01	$62.85	$63.37	$62.79	$63.05	$62.78	70,362
2021-02-26	$64.15	$64.18	$63.04	$63.98	$63.70	72,032
2021-02-25	$64.89	$65.07	$63.81	$63.98	$63.70	72,032
2021-02-24	$65.20	$65.75	$64.92	$65.70	$65.41	86,476
2021-02-23	$64.85	$65.25	$64.33	$64.73	$64.45	74,801
2021-02-22	$66.17	$66.32	$65.72	$65.73	$65.44	70,497
2021-02-19	$67.30	$67.53	$66.57	$66.57	$66.28	91,978
2021-02-18	$67.89	$68.30	$67.46	$67.88	$67.59	56,921
2021-02-17	$67.86	$68.28	$67.72	$67.88	$67.59	56,921
2021-02-16	$69.06	$69.07	$68.40	$68.75	$68.45	52,345
2021-02-12	$68.06	$68.68	$68.06	$68.61	$68.31	83,691
2021-02-11	$67.34	$68.00	$67.34	$67.80	$67.51	60,477
2021-02-10	$66.93	$67.22	$66.55	$66.96	$66.67	53,281
2021-02-09	$65.17	$66.28	$65.13	$66.27	$65.98	69,857
2021-02-08	$63.53	$67.00	$63.08	$65.10	$64.82	141,019
2021-02-05	$62.89	$63.13	$62.43	$62.73	$62.45	68,537
2021-02-04	$63.31	$63.95	$63.03	$63.60	$63.32	45,587
2021-02-03	$63.68	$64.40	$63.21	$63.62	$63.34	83,013
2021-02-02	$64.12	$64.39	$63.58	$63.86	$63.58	86,664
2021-02-01	$63.93	$64.15	$63.77	$64.06	$63.78	69,481
2021-01-29	$64.17	$64.52	$63.50	$64.17	$63.89	64,012
2021-01-28	$64.68	$65.08	$64.11	$64.29	$64.01	52,379
2021-01-27	$65.21	$67.15	$64.23	$65.96	$65.67	92,869
2021-01-26	$68.35	$68.43	$67.57	$67.67	$67.38	106,148
2021-01-25	$68.40	$68.94	$68.07	$68.94	$68.64	61,178
2021-01-22	$67.39	$68.07	$67.30	$68.00	$67.70	69,434
2021-01-21	$67.45	$67.58	$66.80	$67.50	$67.21	74,742
2021-01-20	$66.31	$66.93	$66.27	$66.93	$66.64	49,046
2021-01-19	$65.25	$65.63	$64.92	$65.44	$65.16	62,712
2021-01-15	$65.99	$66.24	$65.48	$66.04	$65.75	55,540
2021-01-14	$65.54	$66.42	$65.54	$65.94	$65.65	50,146
2021-01-13	$66.73	$67.00	$66.54	$66.60	$66.31	99,035
2021-01-12	$66.22	$66.52	$65.77	$66.52	$66.23	56,895
2021-01-11	$66.35	$66.66	$65.87	$66.48	$66.19	82,997
2021-01-08	$66.53	$66.77	$66.09	$66.66	$66.37	45,200
2021-01-07	$65.42	$65.99	$65.34	$65.96	$65.67	65,950
2021-01-06	$64.82	$65.56	$64.82	$65.21	$64.92	55,169
2021-01-05	$65.78	$66.35	$65.27	$65.88	$65.59	64,995
2021-01-04	$64.30	$64.39	$63.85	$64.38	$64.10	144,864
2020-12-31	$62.85	$64.50	$62.85	$64.08	$63.80	36,054
2020-12-30	$64.26	$64.95	$64.24	$64.26	$63.98	35,181
2020-12-29	$64.40	$64.80	$64.21	$64.36	$64.08	82,021
2020-12-28	$63.88	$63.96	$63.48	$63.74	$63.46	90,159
2020-12-24	$62.07	$64.01	$62.07	$62.20	$61.92	31,023
2020-12-23	$62.47	$62.59	$61.78	$62.47	$62.19	48,478
2020-12-22	$62.70	$63.45	$62.60	$62.94	$62.67	98,609
2020-12-21	$61.85	$62.85	$61.37	$62.55	$62.27	84,342
2020-12-18	$62.65	$63.00	$62.43	$62.93	$62.65	61,749
2020-12-17	$62.80	$63.39	$62.78	$63.10	$62.83	462,279
2020-12-16	$61.18	$61.93	$61.17	$61.77	$61.50	70,496
2020-12-15	$61.10	$61.29	$60.66	$61.18	$60.91	51,805
2020-12-14	$61.59	$62.69	$61.56	$61.96	$61.69	103,426
2020-12-11	$61.47	$61.99	$61.33	$61.85	$61.58	77,859
2020-12-10	$61.10	$61.64	$60.74	$61.02	$60.75	68,123
2020-12-09	$61.73	$61.73	$60.84	$61.12	$60.85	42,800
2020-12-08	$61.23	$62.49	$61.23	$62.40	$62.13	74,364
2020-12-07	$60.13	$60.38	$60.01	$60.13	$59.87	102,554
2020-12-04	$60.82	$61.43	$60.82	$61.34	$61.07	60,352
2020-12-03	$60.92	$60.99	$60.42	$60.68	$60.42	110,509
2020-12-02	$62.15	$62.21	$61.50	$61.59	$61.32	75,717
2020-12-01	$61.57	$61.76	$61.30	$61.68	$61.41	77,132
2020-11-30	$63.72	$64.16	$62.65	$62.65	$62.38	93,373
2020-11-27	$60.27	$61.13	$60.20	$60.90	$60.64	47,333
2020-11-25	$60.43	$60.78	$60.38	$60.57	$60.31	158,598
2020-11-24	$60.52	$60.80	$60.09	$60.54	$60.28	152,217
2020-11-23	$63.17	$63.26	$62.17	$62.44	$62.17	88,856
2020-11-20	$63.27	$63.66	$63.09	$63.44	$63.16	77,780
2020-11-19	$63.74	$64.48	$63.58	$64.48	$64.20	89,906
2020-11-18	$64.32	$64.36	$63.28	$63.52	$63.24	59,842
2020-11-17	$65.53	$65.56	$64.16	$64.53	$64.25	67,032
2020-11-16	$67.63	$68.32	$67.50	$67.92	$67.62	61,192
2020-11-13	$66.52	$66.67	$66.00	$66.55	$66.26	39,107
2020-11-12	$66.22	$66.76	$65.58	$65.58	$65.30	36,456
2020-11-11	$63.88	$64.86	$63.88	$64.59	$64.31	43,267
2020-11-10	$63.81	$63.82	$62.59	$62.99	$62.72	58,270
2020-11-09	$68.55	$68.55	$67.25	$67.41	$67.12	104,855
2020-11-06	$68.26	$68.93	$67.74	$68.45	$68.15	148,428
2020-11-05	$68.80	$68.99	$68.09	$68.66	$68.36	48,710
2020-11-04	$64.34	$67.26	$64.34	$66.80	$66.51	36,903
2020-11-03	$62.76	$63.57	$62.76	$63.55	$63.27	39,336
2020-11-02	$61.13	$61.46	$60.65	$61.37	$61.10	104,979
2020-10-30	$60.68	$60.95	$59.88	$60.41	$60.15	51,409
2020-10-29	$60.63	$60.90	$60.13	$60.81	$60.55	62,675
2020-10-28	$61.47	$61.67	$60.74	$60.91	$60.65	63,340
2020-10-27	$63.94	$64.13	$63.22	$63.54	$63.26	42,220
2020-10-26	$62.83	$63.78	$62.83	$63.26	$62.99	40,290
2020-10-23	$63.01	$63.78	$62.83	$63.58	$63.30	21,812
2020-10-22	$63.10	$63.17	$62.41	$63.00	$62.73	27,970
2020-10-21	$63.54	$64.06	$63.04	$63.23	$62.96	33,797
2020-10-20	$63.98	$64.38	$63.46	$64.06	$63.78	92,644
2020-10-19	$64.50	$64.71	$63.15	$63.16	$62.89	165,464
2020-10-16	$64.47	$65.55	$64.40	$65.20	$64.91	141,022
2020-10-15	$62.30	$62.79	$61.90	$62.60	$62.33	345,440
2020-10-14	$60.84	$61.51	$60.84	$61.30	$61.03	303,512
2020-10-13	$61.37	$61.46	$60.96	$61.35	$61.08	89,099
2020-10-12	$61.43	$61.71	$61.40	$61.47	$61.20	25,210
2020-10-09	$60.53	$61.38	$60.53	$61.35	$61.08	64,560
2020-10-08	$60.26	$60.41	$60.00	$60.41	$60.15	185,327
2020-10-07	$61.24	$61.27	$60.07	$60.24	$59.98	431,797
2020-10-06	$61.51	$61.71	$60.75	$60.87	$60.61	309,680
2020-10-05	$62.10	$62.92	$61.96	$62.78	$62.51	214,109
2020-10-02	$60.96	$62.12	$60.96	$61.87	$61.60	1,182,588
2020-10-01	$62.62	$62.82	$62.52	$62.52	$62.25	922,165
2020-09-30	$61.63	$61.98	$61.46	$61.77	$61.50	34,400
2020-09-29	$61.53	$62.06	$61.53	$61.87	$61.60	17,878
2020-09-28	$61.36	$61.36	$61.00	$61.04	$60.77	45,203
2020-09-25	$60.79	$61.71	$60.48	$61.50	$61.23	53,843
2020-09-24	$60.95	$61.57	$60.25	$61.26	$60.99	26,549
2020-09-23	$61.95	$62.51	$61.75	$61.79	$61.52	34,401
2020-09-22	$62.02	$62.35	$61.34	$62.35	$62.08	33,288
2020-09-21	$62.31	$62.99	$62.02	$62.97	$62.70	49,812
2020-09-18	$62.61	$62.98	$62.23	$62.58	$62.31	25,131
2020-09-17	$61.39	$62.11	$61.39	$62.04	$61.77	32,097
2020-09-16	$61.95	$61.95	$61.05	$61.09	$60.82	29,718
2020-09-15	$61.51	$61.78	$61.07	$61.25	$60.98	36,213
2020-09-14	$60.46	$60.86	$60.26	$60.58	$60.32	28,817
2020-09-11	$60.13	$60.21	$59.50	$60.03	$59.77	35,464
2020-09-10	$60.28	$60.29	$59.40	$59.84	$59.58	67,679
2020-09-09	$59.44	$60.25	$59.42	$60.05	$59.79	42,882
2020-09-08	$58.12	$59.57	$57.93	$59.08	$58.82	43,979
2020-09-04	$60.49	$60.49	$58.38	$59.64	$59.38	44,820
2020-09-03	$62.20	$62.20	$59.68	$60.20	$59.94	49,520
2020-09-02	$62.34	$62.92	$62.15	$62.78	$62.51	42,606
2020-09-01	$61.38	$61.38	$60.60	$60.95	$60.69	55,436
2020-08-31	$61.62	$62.39	$61.62	$62.14	$61.87	36,917
2020-08-28	$61.17	$61.37	$60.74	$61.17	$60.90	36,178
2020-08-27	$62.55	$62.55	$61.17	$61.47	$61.20	43,219
2020-08-26	$61.68	$62.33	$61.66	$62.22	$61.95	54,951
2020-08-25	$61.57	$61.61	$61.12	$61.49	$61.22	50,415
2020-08-24	$62.51	$62.56	$61.35	$61.63	$61.36	37,388
2020-08-21	$60.94	$61.38	$60.73	$61.06	$60.79	41,462
2020-08-20	$61.07	$61.49	$60.96	$61.47	$61.20	40,756
2020-08-19	$62.05	$62.21	$61.21	$61.57	$61.30	32,405
2020-08-18	$62.08	$62.60	$61.58	$62.40	$62.13	136,962
2020-08-17	$61.74	$62.75	$61.74	$62.75	$62.48	127,652
2020-08-14	$61.31	$61.39	$60.88	$60.96	$60.70	137,516
2020-08-13	$61.46	$62.13	$61.40	$62.13	$61.86	190,833
2020-08-12	$60.55	$61.25	$60.30	$61.15	$60.88	259,919
2020-08-11	$59.54	$59.99	$59.05	$59.12	$58.86	161,451
2020-08-10	$62.03	$62.21	$61.03	$61.83	$61.56	105,639
2020-08-07	$62.76	$63.34	$62.40	$62.92	$62.65	158,695
2020-08-06	$62.16	$63.18	$61.73	$63.01	$62.74	1,163,548
2020-08-05	$62.33	$62.83	$62.18	$62.61	$62.34	392,575
2020-08-04	$61.71	$62.01	$61.26	$62.01	$61.74	626,309
2020-08-03	$62.71	$63.56	$62.68	$63.46	$63.18	338,013
2020-07-31	$62.70	$63.14	$61.86	$62.20	$61.93	631,051
2020-07-30	$61.56	$62.44	$61.47	$62.37	$62.10	543,700
2020-07-29	$61.79	$62.40	$61.78	$62.32	$62.05	44,266
2020-07-28	$62.50	$62.72	$62.05	$62.21	$61.94	457,021
2020-07-27	$61.18	$61.64	$61.06	$61.45	$61.18	54,720
2020-07-24	$60.79	$61.42	$60.12	$60.95	$60.69	293,070
2020-07-23	$61.22	$61.45	$60.98	$61.44	$61.17	288,978
2020-07-22	$61.07	$61.32	$60.69	$61.32	$61.05	244,107
2020-07-21	$61.00	$61.12	$60.37	$60.73	$60.47	685,764
2020-07-20	$60.19	$60.55	$59.82	$60.55	$60.29	60,471
2020-07-17	$58.50	$58.70	$58.19	$58.62	$58.37	97,185
2020-07-16	$59.91	$60.05	$59.58	$59.89	$59.63	68,925
2020-07-15	$59.53	$59.66	$59.06	$59.54	$59.28	84,456
2020-07-14	$56.87	$57.60	$56.69	$57.48	$57.23	27,601
2020-07-13	$57.21	$57.65	$56.72	$56.80	$56.55	42,563
2020-07-10	$57.75	$57.75	$56.96	$57.46	$57.21	51,243
2020-07-09	$56.69	$56.81	$56.03	$56.41	$56.16	76,930
2020-07-08	$55.72	$56.56	$55.42	$56.53	$56.28	42,661
2020-07-07	$55.37	$55.88	$55.18	$55.43	$55.19	63,546
2020-07-06	$54.14	$55.37	$54.14	$55.28	$55.04	49,600
2020-07-02	$53.03	$53.89	$53.03	$53.54	$53.31	47,920
2020-07-01	$53.25	$53.39	$53.02	$53.23	$53.00	24,687
2020-06-30	$52.59	$52.99	$52.16	$52.99	$52.76	18,587
2020-06-29	$52.62	$52.74	$52.02	$52.11	$51.88	41,868
2020-06-26	$52.86	$53.00	$52.39	$52.72	$52.49	54,835
2020-06-25	$51.99	$52.85	$51.67	$52.85	$52.62	28,576
2020-06-24	$52.14	$52.25	$51.50	$51.95	$51.72	37,514
2020-06-23	$52.08	$52.61	$51.93	$52.03	$51.80	28,951
2020-06-22	$51.90	$51.98	$51.51	$51.62	$51.40	33,776
2020-06-19	$51.72	$51.99	$51.31	$51.31	$51.09	23,485
2020-06-18	$51.28	$51.81	$51.09	$51.53	$51.31	35,202
2020-06-17	$51.90	$52.31	$51.35	$51.90	$51.67	34,524
2020-06-16	$51.38	$51.94	$51.23	$51.65	$51.43	42,467
2020-06-15	$50.05	$50.86	$49.98	$50.54	$50.32	52,401
2020-06-12	$49.50	$49.50	$48.66	$49.22	$49.01	41,334
2020-06-11	$49.98	$50.78	$48.40	$48.40	$48.19	38,645
2020-06-10	$50.09	$50.52	$49.82	$49.90	$49.68	55,486
2020-06-09	$48.10	$50.00	$48.10	$49.30	$49.09	49,071
2020-06-08	$47.23	$47.79	$46.55	$47.79	$47.58	60,181
2020-06-05	$48.25	$48.72	$48.08	$48.19	$47.98	116,354
2020-06-04	$48.97	$49.48	$48.62	$48.87	$48.66	88,048
2020-06-03	$49.51	$49.96	$49.12	$49.83	$49.61	118,745
2020-06-02	$49.03	$49.37	$48.93	$48.96	$48.75	46,566
2020-06-01	$49.85	$49.86	$49.25	$49.65	$49.43	70,790
2020-05-29	$49.69	$49.77	$48.75	$49.25	$49.04	257,938
2020-05-28	$48.68	$49.84	$48.68	$48.93	$48.72	809,572
2020-05-27	$48.69	$48.69	$47.53	$47.83	$47.62	255,069
2020-05-26	$50.38	$50.54	$49.87	$49.90	$49.68	92,660
2020-05-22	$49.29	$49.85	$49.17	$49.74	$49.52	62,379
2020-05-21	$50.33	$50.88	$49.01	$49.26	$49.05	58,936
2020-05-20	$49.50	$50.00	$49.28	$49.82	$49.60	224,179
2020-05-19	$47.63	$48.20	$47.57	$47.83	$47.62	96,899
2020-05-18	$47.82	$48.34	$47.63	$48.20	$47.99	254,269
2020-05-15	$46.00	$46.40	$45.60	$46.40	$46.20	44,104
2020-05-14	$45.53	$46.18	$45.32	$45.83	$45.63	70,275
2020-05-13	$47.12	$47.78	$46.80	$46.88	$46.68	45,037
2020-05-12	$46.79	$47.00	$46.16	$46.53	$46.33	152,865
2020-05-11	$45.73	$46.84	$45.68	$46.42	$46.22	55,633
2020-05-08	$45.67	$46.73	$45.59	$45.88	$45.68	41,915
2020-05-07	$45.29	$45.59	$44.54	$45.00	$44.80	53,493
2020-05-06	$44.74	$45.62	$44.64	$44.74	$44.55	39,599
2020-05-05	$44.95	$45.50	$44.78	$45.14	$44.94	44,634
2020-05-04	$44.76	$45.44	$44.57	$45.05	$44.85	101,617
2020-05-01	$44.73	$46.56	$43.49	$45.13	$44.93	86,566
2020-04-30	$43.69	$44.22	$43.35	$43.35	$43.08	24,995
2020-04-29	$44.31	$44.41	$43.58	$43.64	$43.37	48,738
2020-04-28	$44.00	$44.36	$43.83	$43.93	$43.66	35,358
2020-04-27	$44.00	$44.24	$43.60	$44.06	$43.79	69,030
2020-04-24	$43.18	$44.13	$43.04	$44.13	$43.86	97,768
2020-04-23	$42.89	$43.25	$42.21	$42.27	$42.01	64,899
2020-04-22	$43.49	$44.11	$43.28	$43.43	$43.16	41,700
2020-04-21	$43.18	$43.50	$42.64	$43.12	$42.86	34,015
2020-04-20	$43.32	$44.00	$43.31	$43.34	$43.07	43,571
2020-04-17	$42.53	$42.53	$41.77	$42.33	$42.07	34,754
2020-04-16	$42.42	$42.67	$41.68	$42.13	$41.87	38,182
2020-04-15	$41.46	$42.04	$41.31	$41.68	$41.42	39,157
2020-04-14	$42.50	$43.36	$42.48	$42.80	$42.54	65,318
2020-04-13	$40.37	$41.29	$40.02	$41.16	$40.91	47,401
2020-04-09	$41.43	$41.68	$41.06	$41.38	$41.13	37,821
2020-04-08	$41.68	$41.68	$41.00	$41.64	$41.39	60,624
2020-04-07	$41.73	$42.03	$40.65	$41.31	$41.06	63,436
2020-04-06	$41.34	$41.46	$40.69	$41.37	$41.12	67,980
2020-04-03	$41.41	$41.41	$40.64	$40.98	$40.73	45,039
2020-04-02	$40.00	$40.76	$39.67	$40.56	$40.31	66,508
2020-04-01	$40.96	$41.28	$40.19	$40.47	$40.22	157,468
2020-03-31	$41.40	$41.89	$41.06	$41.43	$41.18	71,005
2020-03-30	$41.07	$41.65	$40.69	$41.42	$41.17	528,345
2020-03-27	$39.77	$40.49	$39.22	$39.73	$39.49	100,784
2020-03-26	$39.12	$41.03	$39.12	$40.76	$40.51	124,087
2020-03-25	$38.40	$39.81	$37.86	$39.09	$38.85	61,804
2020-03-24	$35.80	$36.73	$35.25	$36.08	$35.86	88,652
2020-03-23	$33.80	$34.00	$32.09	$32.33	$32.13	110,460
2020-03-20	$35.49	$35.88	$33.34	$33.40	$33.20	73,335
2020-03-19	$34.11	$36.20	$33.86	$35.21	$34.99	96,619
2020-03-18	$32.30	$34.07	$32.30	$33.49	$33.29	107,086
2020-03-17	$34.59	$35.63	$33.35	$34.48	$34.27	107,009
2020-03-16	$32.94	$35.45	$32.64	$33.88	$33.67	108,980
2020-03-13	$37.08	$37.20	$34.42	$37.20	$36.97	117,808
2020-03-12	$35.24	$36.09	$34.00	$34.63	$34.42	92,794
2020-03-11	$39.44	$39.44	$38.01	$38.43	$38.19	219,195
2020-03-10	$39.99	$40.57	$38.81	$40.57	$40.32	76,007
2020-03-09	$39.50	$40.04	$38.41	$38.67	$38.43	48,923
2020-03-06	$41.49	$41.79	$40.96	$41.47	$41.22	108,440
2020-03-05	$42.41	$42.78	$41.81	$42.22	$41.96	52,257
2020-03-04	$42.40	$43.17	$42.24	$43.17	$42.91	44,807
2020-03-03	$42.27	$43.01	$41.36	$41.54	$41.29	70,324
2020-03-02	$40.78	$41.15	$40.30	$41.14	$40.89	51,079
2020-02-28	$38.95	$39.94	$38.82	$39.70	$39.46	56,373
2020-02-27	$40.57	$41.29	$40.29	$40.50	$40.25	35,223
2020-02-26	$41.79	$42.38	$41.33	$41.43	$41.18	35,831
2020-02-25	$42.34	$42.38	$41.74	$41.82	$41.56	36,924
2020-02-24	$41.41	$42.05	$41.41	$41.58	$41.33	38,127
2020-02-21	$42.75	$42.99	$42.70	$42.86	$42.60	21,583
2020-02-20	$42.79	$42.92	$42.59	$42.71	$42.45	29,852
2020-02-19	$42.96	$43.01	$42.85	$42.97	$42.71	19,906
2020-02-18	$42.46	$42.81	$42.46	$42.75	$42.49	24,690
2020-02-14	$42.37	$42.48	$42.31	$42.37	$42.11	35,160
2020-02-13	$42.98	$43.06	$42.70	$42.77	$42.51	22,522
2020-02-12	$42.90	$43.04	$42.78	$42.94	$42.68	26,587
2020-02-11	$42.46	$42.86	$42.46	$42.56	$42.30	36,140
2020-02-10	$41.55	$41.80	$41.55	$41.79	$41.53	19,823
2020-02-07	$41.33	$41.33	$41.05	$41.11	$40.86	18,410
2020-02-06	$41.38	$41.69	$41.38	$41.60	$41.35	27,389
2020-02-05	$41.61	$41.68	$41.36	$41.46	$41.21	26,095
2020-02-04	$41.42	$41.79	$41.37	$41.44	$41.19	30,162
2020-02-03	$40.95	$41.22	$40.95	$41.07	$40.82	31,514
2020-01-31	$40.97	$41.08	$40.72	$40.92	$40.67	288,011
2020-01-30	$41.52	$41.67	$41.37	$41.60	$41.35	45,042
2020-01-29	$41.03	$41.60	$40.98	$41.32	$41.07	43,704
2020-01-28	$40.54	$40.87	$40.54	$40.87	$40.62	19,307
2020-01-27	$40.28	$40.73	$40.23	$40.55	$40.30	37,460
2020-01-24	$41.35	$41.35	$40.36	$40.38	$40.13	36,125
2020-01-23	$41.20	$41.24	$40.97	$41.18	$40.93	30,910
2020-01-22	$41.03	$41.57	$41.03	$41.26	$41.01	90,348
2020-01-21	$40.20	$40.78	$40.20	$40.62	$40.37	34,430
2020-01-17	$37.59	$37.82	$37.58	$37.78	$37.55	23,477
2020-01-16	$37.79	$38.05	$37.76	$38.05	$37.82	19,843
2020-01-15	$37.23	$37.33	$37.00	$37.00	$36.77	23,373
2020-01-14	$36.95	$37.17	$36.88	$36.98	$36.75	30,521
2020-01-13	$36.86	$37.24	$36.86	$37.18	$36.95	24,315
2020-01-10	$36.45	$36.59	$36.32	$36.37	$36.15	50,827
2020-01-09	$36.20	$36.47	$36.13	$36.17	$35.95	29,825
2020-01-08	$36.35	$36.61	$36.32	$36.44	$36.22	17,933
2020-01-07	$36.20	$36.25	$36.09	$36.15	$35.93	30,016
2020-01-06	$36.04	$36.35	$36.03	$36.33	$36.11	33,477
2020-01-03	$36.08	$36.53	$36.08	$36.39	$36.17	40,701
2020-01-02	$36.38	$36.89	$36.36	$36.78	$36.55	26,268
2019-12-31	$36.40	$36.48	$36.22	$36.36	$36.14	28,437
2019-12-30	$36.68	$36.68	$36.31	$36.31	$36.09	18,736
2019-12-27	$36.41	$36.56	$36.37	$36.43	$36.21	22,442
2019-12-26	$36.25	$36.38	$36.22	$36.30	$36.08	14,322
2019-12-24	$36.08	$36.34	$36.08	$36.20	$35.98	18,412
2019-12-23	$36.23	$36.31	$36.15	$36.30	$36.08	38,515
2019-12-20	$35.90	$35.98	$35.81	$35.88	$35.66	26,996
2019-12-19	$35.70	$35.92	$35.70	$35.77	$35.55	23,904
2019-12-18	$35.86	$35.86	$35.59	$35.76	$35.54	175,940
2019-12-17	$35.25	$35.53	$35.22	$35.39	$35.17	56,484
2019-12-16	$34.81	$34.83	$34.48	$34.62	$34.41	44,297
2019-12-13	$34.03	$34.19	$34.01	$34.10	$33.89	24,746
2019-12-12	$34.09	$34.17	$33.90	$34.04	$33.83	103,549
2019-12-11	$33.88	$34.05	$33.83	$33.87	$33.66	310,303
2019-12-10	$33.83	$34.01	$33.76	$33.92	$33.71	22,918
2019-12-09	$34.12	$34.19	$33.94	$34.03	$33.82	151,730
2019-12-06	$34.21	$34.37	$34.16	$34.28	$34.07	21,290
2019-12-05	$34.20	$34.20	$34.00	$34.02	$33.81	18,609
2019-12-04	$33.80	$33.88	$33.67	$33.76	$33.55	25,095
2019-12-03	$33.62	$33.91	$33.59	$33.85	$33.64	23,089
2019-12-02	$33.85	$33.85	$33.53	$33.60	$33.39	25,333
2019-11-29	$34.04	$34.06	$33.85	$33.93	$33.72	10,099
2019-11-27	$33.79	$33.96	$33.76	$33.88	$33.67	581,114
2019-11-26	$34.18	$34.52	$34.14	$34.24	$34.03	80,140
2019-11-25	$33.93	$34.02	$33.75	$33.80	$33.59	51,444
2019-11-22	$33.77	$33.77	$33.51	$33.56	$33.35	94,053
2019-11-21	$33.57	$33.64	$33.45	$33.55	$33.34	32,695
2019-11-20	$33.67	$33.98	$33.61	$33.72	$33.51	25,453
2019-11-19	$33.62	$33.67	$33.49	$33.56	$33.35	49,121
2019-11-18	$34.20	$34.24	$33.85	$33.96	$33.75	110,198
2019-11-15	$34.20	$34.58	$34.20	$34.36	$34.15	338,461
2019-11-14	$34.26	$34.43	$34.25	$34.37	$34.16	28,187
2019-11-13	$33.96	$34.18	$33.86	$34.15	$33.94	21,041
2019-11-12	$32.43	$33.29	$32.43	$32.97	$32.77	40,032
2019-11-11	$34.67	$34.73	$34.55	$34.71	$34.50	30,598
2019-11-08	$34.43	$34.54	$34.39	$34.50	$34.29	18,725
2019-11-07	$34.42	$34.64	$34.32	$34.32	$34.11	26,918
2019-11-06	$34.89	$34.93	$34.69	$34.82	$34.61	13,927
2019-11-05	$35.75	$35.82	$35.36	$35.45	$35.23	291,926
2019-11-04	$36.38	$36.40	$36.17	$36.30	$36.08	22,373
2019-11-01	$36.22	$36.32	$36.17	$36.29	$36.07	12,260
2019-10-31	$36.05	$36.10	$35.88	$36.06	$35.84	20,944
2019-10-30	$35.75	$35.93	$35.63	$35.91	$35.69	22,027
2019-10-29	$35.36	$35.49	$35.30	$35.43	$35.21	41,257
2019-10-28	$35.40	$35.62	$35.27	$35.43	$35.21	19,848
2019-10-25	$34.76	$35.06	$34.76	$35.04	$34.83	21,986
2019-10-24	$34.59	$34.60	$34.32	$34.46	$34.25	27,651
2019-10-23	$34.36	$34.61	$34.36	$34.56	$34.35	18,675
2019-10-22	$34.76	$35.02	$34.73	$34.78	$34.57	26,059
2019-10-21	$34.10	$34.20	$34.00	$34.18	$33.97	48,855
2019-10-18	$33.98	$34.30	$33.89	$34.05	$33.84	27,853
2019-10-17	$34.16	$34.36	$34.11	$34.22	$34.01	19,169
2019-10-16	$34.02	$34.15	$33.94	$34.03	$33.82	35,362
2019-10-15	$33.79	$34.06	$33.76	$33.79	$33.58	81,738
2019-10-14	$33.16	$33.46	$33.16	$33.26	$33.06	55,856
2019-10-11	$32.97	$33.30	$32.97	$33.08	$32.88	18,305
2019-10-10	$32.65	$33.21	$32.65	$32.90	$32.70	117,642
2019-10-09	$32.84	$33.02	$32.78	$32.91	$32.71	46,817
2019-10-08	$32.69	$32.97	$32.58	$32.89	$32.69	24,706
2019-10-07	$33.01	$33.47	$33.01	$33.09	$32.89	36,148
2019-10-04	$32.83	$33.05	$32.75	$32.96	$32.76	22,893
2019-10-03	$32.63	$32.99	$32.39	$32.89	$32.69	20,849
2019-10-02	$32.31	$32.32	$31.93	$32.13	$31.93	33,202
2019-10-01	$33.63	$33.63	$33.19	$33.33	$33.13	25,582
2019-09-30	$33.79	$33.96	$33.73	$33.80	$33.59	12,844
2019-09-27	$33.99	$33.99	$33.73	$33.78	$33.57	26,002
2019-09-26	$33.90	$33.99	$33.70	$33.94	$33.73	31,530
2019-09-25	$34.13	$34.25	$33.97	$34.18	$33.97	53,993
2019-09-24	$34.72	$34.91	$34.59	$34.60	$34.39	19,070
2019-09-23	$34.51	$34.63	$34.49	$34.62	$34.41	30,101
2019-09-20	$34.87	$34.93	$34.61	$34.69	$34.48	37,098
2019-09-19	$34.77	$35.02	$34.65	$34.73	$34.52	29,169
2019-09-18	$34.23	$34.46	$34.19	$34.42	$34.21	87,106
2019-09-17	$33.71	$34.09	$33.71	$33.95	$33.74	19,891
2019-09-16	$33.50	$33.60	$33.40	$33.45	$33.25	31,379
2019-09-13	$34.03	$34.19	$33.91	$33.94	$33.73	140,444
2019-09-12	$34.13	$34.50	$34.09	$34.35	$34.14	136,604
2019-09-11	$34.43	$34.47	$34.32	$34.36	$34.15	22,458
2019-09-10	$34.49	$34.79	$34.31	$34.53	$34.32	92,310
2019-09-09	$36.48	$36.50	$36.31	$36.35	$36.13	24,303
2019-09-06	$36.17	$36.39	$36.15	$36.39	$36.17	23,637
2019-09-05	$35.86	$36.55	$35.64	$36.53	$36.31	26,641
2019-09-04	$36.05	$36.14	$35.95	$36.08	$35.86	21,599
2019-09-03	$35.43	$35.92	$35.43	$35.64	$35.42	23,685
2019-08-30	$35.43	$35.43	$35.22	$35.41	$35.19	15,177
2019-08-29	$35.30	$35.36	$35.17	$35.24	$35.02	14,924
2019-08-28	$34.75	$35.28	$34.66	$35.03	$34.82	22,838
2019-08-27	$35.79	$35.86	$35.50	$35.59	$35.37	25,814
2019-08-26	$35.57	$35.76	$35.40	$35.51	$35.29	75,127
2019-08-23	$35.63	$36.01	$35.40	$35.47	$35.25	31,782
2019-08-22	$36.10	$36.14	$35.65	$35.73	$35.51	35,871
2019-08-21	$35.91	$36.35	$35.91	$36.14	$35.92	21,962
2019-08-20	$35.45	$35.55	$35.26	$35.26	$35.04	24,325
2019-08-19	$35.52	$35.55	$35.33	$35.33	$35.11	28,880
2019-08-16	$34.79	$35.04	$34.75	$34.97	$34.75	28,945
2019-08-15	$34.36	$34.73	$34.23	$34.58	$34.37	117,168
2019-08-14	$34.76	$34.87	$34.49	$34.62	$34.41	44,955
2019-08-13	$35.12	$35.57	$35.12	$35.44	$35.22	25,820
2019-08-12	$35.56	$35.75	$35.32	$35.41	$35.19	18,825
2019-08-09	$35.66	$35.79	$35.41	$35.72	$35.50	26,275
2019-08-08	$35.17	$35.54	$35.15	$35.35	$35.13	27,402
2019-08-07	$34.26	$34.92	$34.17	$34.85	$34.64	30,056
2019-08-06	$34.20	$34.30	$33.90	$34.17	$33.96	32,616
2019-08-05	$33.46	$33.46	$33.02	$33.03	$32.83	28,428
2019-08-02	$34.59	$34.60	$34.09	$34.46	$34.25	27,911
2019-08-01	$34.20	$34.75	$33.99	$34.32	$34.11	25,395
2019-07-31	$34.34	$34.49	$33.94	$34.12	$33.91	25,328
2019-07-30	$34.13	$34.31	$34.02	$34.26	$34.05	32,800
2019-07-29	$34.79	$34.79	$34.32	$34.50	$34.29	60,700
2019-07-26	$34.56	$34.62	$34.41	$34.56	$34.35	25,669
2019-07-25	$34.90	$34.91	$34.61	$34.78	$34.57	14,059
2019-07-24	$34.74	$34.83	$34.54	$34.78	$34.57	22,446
2019-07-23	$35.14	$35.15	$34.76	$34.90	$34.69	24,508
2019-07-22	$34.56	$34.85	$34.54	$34.76	$34.55	17,473
2019-07-19	$34.53	$34.66	$34.33	$34.33	$34.12	29,421
2019-07-18	$33.92	$34.11	$33.81	$34.09	$33.88	20,498
2019-07-17	$34.05	$34.18	$33.95	$33.98	$33.77	14,588
2019-07-16	$34.02	$34.14	$33.91	$33.94	$33.73	31,702
2019-07-15	$33.50	$33.84	$33.43	$33.50	$33.29	25,303
2019-07-12	$33.06	$33.50	$33.03	$33.09	$32.89	31,238
2019-07-11	$33.71	$33.90	$33.60	$33.80	$33.59	23,152
2019-07-10	$33.49	$33.62	$33.37	$33.48	$33.28	35,589
2019-07-09	$32.97	$33.18	$32.78	$32.91	$32.71	26,104
2019-07-08	$32.86	$33.22	$32.83	$32.91	$32.71	49,637
2019-07-05	$33.00	$33.17	$32.78	$33.07	$32.87	21,113
2019-07-03	$33.76	$33.77	$33.62	$33.62	$33.41	18,418
2019-07-02	$33.36	$33.51	$33.33	$33.41	$33.21	21,644
2019-07-01	$34.08	$34.11	$33.68	$33.78	$33.57	25,839
2019-06-28	$33.48	$33.75	$33.41	$33.68	$33.47	34,999
2019-06-27	$32.96	$33.28	$32.96	$33.16	$32.96	31,239
2019-06-26	$33.21	$33.21	$33.02	$33.02	$32.82	21,053
2019-06-25	$33.57	$33.67	$33.34	$33.34	$33.14	37,561
2019-06-24	$33.65	$33.65	$33.51	$33.51	$33.30	16,679
2019-06-21	$33.43	$33.57	$33.36	$33.49	$33.29	26,012
2019-06-20	$34.22	$34.35	$33.83	$33.93	$33.72	18,503
2019-06-19	$33.63	$33.82	$33.45	$33.68	$33.47	16,716
2019-06-18	$33.36	$33.52	$33.32	$33.40	$33.20	21,300
2019-06-17	$32.77	$32.92	$32.77	$32.85	$32.65	19,708
2019-06-14	$32.91	$33.15	$32.85	$33.07	$32.87	46,192
2019-06-13	$33.61	$33.63	$33.36	$33.42	$33.22	252,091
2019-06-12	$33.93	$34.05	$33.72	$33.84	$33.63	865,350
2019-06-11	$33.25	$33.62	$32.92	$33.25	$33.05	383,863
2019-06-10	$32.64	$32.64	$32.47	$32.48	$32.28	22,960
2019-06-07	$32.64	$32.76	$32.45	$32.56	$32.36	18,284
2019-06-06	$31.81	$32.03	$31.78	$32.01	$31.81	19,091
2019-06-05	$31.83	$31.93	$31.77	$31.82	$31.63	22,375
2019-06-04	$31.97	$31.97	$31.68	$31.85	$31.66	40,510
2019-06-03	$32.09	$32.26	$31.89	$32.05	$31.85	39,434
2019-05-31	$30.48	$30.73	$30.45	$30.65	$30.46	27,981
2019-05-30	$30.68	$30.99	$30.68	$30.90	$30.71	21,467
2019-05-29	$30.65	$31.15	$30.60	$30.82	$30.63	19,623
2019-05-28	$31.47	$31.57	$31.02	$31.02	$30.83	30,454
2019-05-24	$31.67	$31.69	$31.46	$31.59	$31.40	24,068
2019-05-23	$31.07	$31.20	$30.92	$31.16	$30.97	17,224
2019-05-22	$31.41	$31.67	$31.41	$31.65	$31.46	14,684
2019-05-21	$31.12	$31.23	$31.03	$31.13	$30.94	18,309
2019-05-20	$30.70	$30.84	$30.67	$30.82	$30.63	28,300
2019-05-17	$31.29	$31.35	$31.16	$31.30	$31.11	16,376
2019-05-16	$31.19	$31.65	$31.19	$31.62	$31.43	36,943
2019-05-15	$30.56	$31.21	$30.52	$31.10	$30.91	21,910
2019-05-14	$30.46	$30.87	$30.43	$30.71	$30.52	32,755
2019-05-13	$30.48	$30.54	$30.15	$30.27	$30.08	22,588
2019-05-10	$30.95	$31.19	$30.75	$31.09	$30.90	38,872
2019-05-09	$30.25	$30.70	$30.21	$30.67	$30.48	27,928
2019-05-08	$30.89	$31.26	$30.84	$30.84	$30.65	20,358
2019-05-07	$30.88	$30.88	$30.21	$30.41	$30.22	23,244
2019-05-06	$30.41	$31.05	$30.41	$30.93	$30.74	35,371
2019-05-03	$31.43	$31.66	$31.38	$31.63	$31.44	28,125
2019-05-02	$30.73	$30.81	$30.70	$30.78	$30.59	18,211
2019-05-01	$31.25	$31.25	$30.67	$30.67	$30.48	32,473
2019-04-30	$30.71	$30.99	$30.69	$30.92	$30.73	37,094
2019-04-29	$30.55	$30.79	$30.52	$30.73	$30.54	28,994
2019-04-26	$30.58	$30.62	$30.41	$30.56	$30.37	47,640
2019-04-25	$30.01	$30.32	$29.98	$30.21	$30.03	34,057
2019-04-24	$30.22	$30.22	$29.98	$30.07	$29.89	40,445
2019-04-23	$30.26	$30.50	$30.26	$30.40	$29.97	33,923
2019-04-22	$29.14	$29.58	$29.14	$29.38	$28.97	46,226
2019-04-18	$29.61	$29.64	$29.23	$29.39	$28.98	89,283
2019-04-17	$29.03	$29.03	$28.72	$28.73	$28.33	27,294
2019-04-16	$29.71	$29.81	$29.59	$29.63	$29.21	23,230
2019-04-15	$29.73	$29.80	$29.62	$29.63	$29.21	43,346
2019-04-12	$29.60	$29.70	$29.39	$29.55	$29.13	34,710
2019-04-11	$30.82	$30.84	$30.51	$30.62	$30.19	26,477
2019-04-10	$31.35	$31.58	$31.32	$31.39	$30.95	1,314,973
2019-04-09	$30.85	$31.09	$30.85	$31.06	$30.62	1,240,368
2019-04-08	$30.86	$30.99	$30.79	$30.88	$30.45	24,735
2019-04-05	$30.89	$30.90	$30.68	$30.75	$30.32	30,869
2019-04-04	$30.82	$30.82	$30.56	$30.77	$30.34	26,538
2019-04-03	$30.96	$31.15	$30.89	$31.00	$30.56	15,133
2019-04-02	$31.42	$31.79	$31.30	$31.41	$30.97	14,403
2019-04-01	$31.15	$31.22	$31.07	$31.08	$30.64	22,042
2019-03-29	$30.80	$31.00	$30.74	$30.96	$30.52	48,184
2019-03-28	$30.49	$30.49	$30.22	$30.43	$30.00	43,259
2019-03-27	$29.79	$29.96	$29.58	$29.88	$29.46	73,428
2019-03-26	$29.27	$29.49	$29.12	$29.33	$28.92	23,457
2019-03-25	$28.75	$28.89	$28.63	$28.65	$28.25	20,441
2019-03-22	$29.31	$29.31	$28.90	$28.94	$28.53	32,175
2019-03-21	$29.80	$30.00	$29.80	$29.94	$29.52	19,674
2019-03-20	$29.85	$30.24	$29.77	$30.05	$29.63	45,080
2019-03-19	$29.84	$29.88	$29.66	$29.75	$29.33	19,842
2019-03-18	$29.74	$29.79	$29.60	$29.79	$29.37	38,283
2019-03-15	$29.91	$29.91	$29.80	$29.86	$29.44	79,458
2019-03-14	$29.50	$29.81	$29.47	$29.73	$29.31	23,084
2019-03-13	$29.21	$29.54	$29.21	$29.51	$29.10	14,000
2019-03-12	$29.22	$29.31	$29.10	$29.19	$28.78	21,912
2019-03-11	$28.72	$28.93	$28.72	$28.90	$28.49	23,763
2019-03-08	$28.29	$28.42	$28.23	$28.40	$28.00	34,881
2019-03-07	$28.64	$28.70	$28.38	$28.38	$27.98	46,979
2019-03-06	$29.18	$29.18	$28.90	$28.95	$28.54	21,815
2019-03-05	$28.90	$29.41	$28.87	$29.33	$28.92	71,049
2019-03-04	$29.01	$29.04	$28.75	$28.92	$28.51	28,552
2019-03-01	$28.82	$28.85	$28.36	$28.66	$28.26	22,744
2019-02-28	$27.94	$27.94	$27.65	$27.70	$27.31	34,190
2019-02-27	$29.29	$29.29	$28.73	$28.75	$28.35	53,731
2019-02-26	$29.59	$30.01	$29.58	$29.67	$29.25	26,341
2019-02-25	$29.72	$29.90	$29.67	$29.75	$29.33	208,638
2019-02-22	$28.49	$28.69	$28.49	$28.58	$28.17	29,242
2019-02-21	$28.79	$28.83	$28.48	$28.56	$28.16	75,457
2019-02-20	$28.89	$29.18	$28.88	$28.91	$28.50	39,119
2019-02-19	$28.45	$28.65	$28.45	$28.58	$28.18	50,233
2019-02-15	$28.85	$29.10	$28.74	$29.10	$28.69	35,006
2019-02-14	$28.33	$28.53	$28.28	$28.44	$28.04	29,677
2019-02-13	$28.29	$28.40	$28.15	$28.26	$27.86	24,761
2019-02-12	$27.84	$28.04	$27.84	$28.04	$27.65	25,612
2019-02-11	$27.60	$27.76	$27.48	$27.66	$27.27	27,418
2019-02-08	$27.47	$27.85	$27.47	$27.78	$27.39	20,439
2019-02-07	$27.80	$27.80	$27.55	$27.61	$27.22	35,352
2019-02-06	$28.06	$28.15	$27.92	$28.10	$27.70	42,726
2019-02-05	$27.78	$28.20	$27.78	$28.07	$27.68	63,916
2019-02-04	$27.11	$27.51	$27.06	$27.44	$27.05	40,576
2019-02-01	$26.90	$27.17	$26.79	$26.86	$26.48	54,898
2019-01-31	$26.04	$26.46	$25.99	$26.38	$26.01	347,072
2019-01-30	$25.94	$26.24	$25.52	$26.12	$25.75	169,702
2019-01-29	$28.52	$28.56	$27.97	$28.05	$27.66	35,565
2019-01-28	$28.01	$28.07	$27.81	$27.94	$27.55	152,370
2019-01-25	$28.29	$28.48	$28.21	$28.33	$27.93	38,124
2019-01-24	$27.66	$27.78	$27.56	$27.70	$27.31	33,399
2019-01-23	$28.05	$28.20	$27.83	$27.92	$27.53	39,508
2019-01-22	$27.40	$27.45	$27.16	$27.22	$26.83	91,588
2019-01-18	$27.83	$28.04	$27.68	$27.95	$27.56	31,306
2019-01-17	$27.66	$28.06	$27.64	$27.94	$27.55	30,038
2019-01-16	$27.69	$27.81	$27.49	$27.65	$27.26	37,894
2019-01-15	$27.53	$27.93	$27.53	$27.83	$27.44	25,832
2019-01-14	$27.81	$28.13	$27.81	$28.05	$27.66	66,594
2019-01-11	$28.62	$28.73	$28.53	$28.60	$28.20	31,779
2019-01-10	$28.98	$29.23	$28.92	$29.18	$28.77	26,224
2019-01-09	$28.39	$28.65	$28.39	$28.59	$28.19	59,881
2019-01-08	$27.99	$28.03	$27.48	$27.64	$27.25	50,734
2019-01-07	$26.99	$27.14	$26.86	$27.07	$26.69	63,741
2019-01-04	$25.94	$26.63	$25.94	$26.58	$26.21	25,200
2019-01-03	$25.97	$26.00	$25.67	$25.73	$25.37	52,105
2019-01-02	$24.70	$25.99	$24.70	$25.88	$25.51	36,340
2018-12-31	$25.86	$26.10	$25.66	$25.99	$25.62	139,240
2018-12-28	$25.88	$25.96	$25.61	$25.84	$25.48	100,982
2018-12-27	$25.04	$25.29	$24.70	$25.28	$24.92	91,973
2018-12-26	$25.61	$26.00	$25.10	$26.00	$25.63	143,841
2018-12-24	$25.77	$25.77	$25.14	$25.29	$24.93	79,312
2018-12-21	$26.27	$26.31	$25.50	$25.55	$25.19	384,023
2018-12-20	$27.43	$27.44	$26.51	$26.66	$26.29	60,913
2018-12-19	$28.55	$28.62	$27.90	$27.99	$27.60	64,028
2018-12-18	$29.03	$29.05	$28.46	$28.57	$28.17	39,515
2018-12-17	$29.40	$29.56	$28.99	$29.07	$28.66	61,565
2018-12-14	$30.22	$30.41	$29.92	$29.94	$29.52	34,139
2018-12-13	$31.10	$31.14	$30.77	$30.86	$30.43	34,684
2018-12-12	$31.30	$31.55	$31.26	$31.32	$30.88	48,724
2018-12-11	$31.02	$31.02	$30.53	$30.79	$30.36	38,554
2018-12-10	$30.40	$30.65	$30.22	$30.55	$30.12	51,021
2018-12-07	$31.25	$31.25	$30.67	$30.76	$30.33	47,957
2018-12-06	$31.05	$31.62	$31.04	$31.62	$31.18	38,281
2018-12-04	$33.18	$33.24	$32.41	$32.41	$31.95	18,953
2018-12-03	$32.79	$33.02	$32.79	$32.97	$32.51	18,133
2018-11-30	$32.34	$32.37	$32.18	$32.28	$31.83	30,064
2018-11-29	$31.81	$32.10	$31.81	$31.99	$31.54	65,540
2018-11-28	$30.41	$30.86	$30.25	$30.82	$30.39	146,628
2018-11-27	$30.34	$30.49	$30.28	$30.47	$30.04	26,664
2018-11-26	$30.19	$30.42	$30.19	$30.40	$29.97	49,141
2018-11-23	$29.96	$30.38	$29.96	$30.23	$29.81	14,195
2018-11-21	$29.96	$30.13	$29.88	$29.99	$29.57	29,281
2018-11-20	$29.67	$29.82	$29.51	$29.59	$29.17	20,843
2018-11-19	$30.50	$30.50	$29.95	$30.03	$29.61	22,854
2018-11-16	$30.12	$30.66	$30.12	$30.58	$30.15	21,204
2018-11-15	$30.05	$30.40	$29.84	$30.31	$29.88	27,196
2018-11-14	$30.69	$30.75	$30.26	$30.49	$30.06	32,398
2018-11-13	$30.86	$31.09	$30.67	$30.90	$30.47	18,602
2018-11-12	$31.68	$31.68	$31.14	$31.15	$30.71	32,143
2018-11-09	$32.64	$32.71	$32.37	$32.60	$32.14	27,101
2018-11-08	$32.92	$33.06	$32.59	$32.70	$32.24	18,087
2018-11-07	$32.74	$33.16	$32.72	$33.10	$32.63	16,901
2018-11-06	$32.35	$32.56	$32.31	$32.47	$32.01	22,605
2018-11-05	$32.36	$32.46	$32.23	$32.35	$31.90	20,009
2018-11-02	$32.46	$32.46	$31.89	$32.16	$31.71	20,836
2018-11-01	$31.91	$32.13	$31.83	$32.09	$31.64	27,955
2018-10-31	$31.42	$31.68	$31.30	$31.31	$30.87	30,557
2018-10-30	$30.36	$30.70	$30.31	$30.63	$30.20	31,711
2018-10-29	$30.63	$30.66	$29.95	$30.17	$29.75	38,063
2018-10-26	$30.23	$30.70	$29.93	$30.41	$29.98	26,026
2018-10-25	$29.78	$30.19	$29.62	$30.14	$29.72	40,963
2018-10-24	$31.54	$31.54	$30.58	$30.63	$30.20	17,193
2018-10-23	$30.34	$31.07	$30.34	$30.95	$30.51	29,944
2018-10-22	$32.05	$32.05	$31.54	$31.83	$31.38	15,678
2018-10-19	$32.72	$32.72	$32.47	$32.56	$32.10	17,562
2018-10-18	$32.98	$33.14	$32.61	$32.74	$32.28	34,240
2018-10-17	$32.84	$33.02	$32.73	$32.86	$32.40	23,115
2018-10-16	$32.22	$32.65	$32.22	$32.58	$32.12	28,837
2018-10-15	$31.29	$31.51	$31.20	$31.49	$31.05	40,286
2018-10-12	$31.52	$31.56	$31.23	$31.56	$31.12	30,019
2018-10-11	$30.84	$31.35	$30.84	$30.99	$30.55	34,810
2018-10-10	$31.09	$31.19	$30.83	$30.84	$30.41	21,444
2018-10-09	$31.53	$32.00	$31.51	$31.98	$31.53	18,402
2018-10-08	$31.99	$32.38	$31.97	$32.33	$31.88	25,594
2018-10-05	$32.79	$32.91	$32.60	$32.74	$32.28	31,960
2018-10-04	$33.21	$33.25	$32.99	$33.16	$32.69	17,024
2018-10-03	$34.08	$34.25	$34.01	$34.05	$33.57	24,716
2018-10-02	$34.12	$34.18	$33.93	$34.12	$33.64	20,866
2018-10-01	$34.32	$34.53	$34.31	$34.37	$33.89	13,597
2018-09-28	$34.50	$34.52	$34.03	$34.04	$33.56	16,938
2018-09-27	$34.51	$34.79	$34.47	$34.54	$34.05	17,646
2018-09-26	$34.57	$34.79	$34.51	$34.71	$34.22	33,520
2018-09-25	$33.72	$33.83	$33.69	$33.77	$33.30	16,000
2018-09-24	$32.31	$32.32	$32.15	$32.15	$31.70	12,547
2018-09-21	$32.86	$32.93	$32.47	$32.55	$32.09	52,527
2018-09-20	$33.20	$33.32	$33.04	$33.27	$32.80	15,445
2018-09-19	$33.03	$33.42	$33.00	$33.17	$32.70	56,600
2018-09-18	$32.81	$33.10	$32.81	$32.98	$32.52	19,564
2018-09-17	$32.78	$32.86	$32.68	$32.77	$32.31	65,347
2018-09-14	$32.65	$32.77	$32.55	$32.72	$32.26	24,096
2018-09-13	$32.59	$32.74	$32.52	$32.70	$32.24	24,465
2018-09-12	$32.27	$32.55	$31.57	$32.47	$32.01	14,466
2018-09-11	$31.91	$32.17	$31.91	$31.97	$31.52	34,954
2018-09-10	$31.94	$31.94	$31.65	$31.74	$31.29	14,244
2018-09-07	$31.76	$31.99	$31.76	$31.90	$31.45	36,652
2018-09-06	$31.68	$31.68	$31.33	$31.57	$31.13	43,000
2018-09-05	$31.75	$31.77	$31.47	$31.65	$31.21	16,510
2018-09-04	$31.77	$31.95	$31.74	$31.86	$31.41	23,213
2018-08-31	$32.27	$32.27	$31.98	$32.13	$31.68	415,520
2018-08-30	$32.27	$32.37	$32.21	$32.31	$31.86	20,882
2018-08-29	$32.36	$32.48	$32.30	$32.48	$32.02	18,949
2018-08-28	$32.23	$32.26	$32.12	$32.15	$31.70	20,511
2018-08-27	$32.19	$32.29	$32.13	$32.23	$31.78	17,151
2018-08-24	$31.81	$31.99	$31.72	$31.87	$31.42	19,164
2018-08-23	$31.81	$31.88	$31.68	$31.79	$31.34	24,432
2018-08-22	$31.96	$32.05	$31.91	$31.96	$31.51	20,361
2018-08-21	$31.55	$31.81	$31.52	$31.72	$31.27	19,932
2018-08-20	$31.34	$31.47	$31.33	$31.46	$31.02	22,986
2018-08-17	$31.20	$31.32	$31.11	$31.17	$30.73	17,887
2018-08-16	$31.26	$31.31	$31.18	$31.22	$30.78	20,798
2018-08-15	$31.28	$31.58	$31.14	$31.45	$31.01	24,102
2018-08-14	$31.64	$31.89	$31.58	$31.80	$31.35	18,315
2018-08-13	$32.05	$32.08	$31.93	$32.05	$31.60	19,262
2018-08-10	$32.16	$32.16	$31.96	$31.97	$31.52	24,383
2018-08-09	$31.86	$32.08	$31.86	$31.95	$31.50	19,991
2018-08-08	$31.55	$31.68	$31.55	$31.65	$31.21	22,618
2018-08-07	$31.37	$31.59	$31.36	$31.39	$30.95	17,088
2018-08-06	$31.05	$31.22	$31.04	$31.13	$30.69	17,572
2018-08-03	$30.85	$31.19	$30.85	$31.16	$30.72	30,260
2018-08-02	$30.73	$31.05	$30.73	$31.02	$30.58	24,383
2018-08-01	$30.79	$30.82	$30.61	$30.81	$30.38	32,956
2018-07-31	$30.83	$30.94	$30.66	$30.68	$30.25	55,465
2018-07-30	$30.93	$31.08	$30.91	$30.91	$30.48	14,717
2018-07-27	$30.79	$30.96	$30.76	$30.90	$30.47	101,918
2018-07-26	$30.55	$31.09	$30.55	$30.96	$30.52	43,662
2018-07-25	$30.38	$30.68	$30.36	$30.68	$30.25	33,078
2018-07-24	$28.46	$28.68	$28.38	$28.47	$28.07	15,707
2018-07-23	$28.72	$28.77	$28.62	$28.77	$28.37	17,248
2018-07-20	$28.45	$28.75	$28.45	$28.65	$28.25	16,681
2018-07-19	$28.49	$28.52	$28.26	$28.52	$28.12	60,725
2018-07-18	$28.80	$28.84	$28.66	$28.78	$28.38	14,397
2018-07-17	$28.85	$29.01	$28.78	$28.92	$28.51	20,377
2018-07-16	$29.04	$29.04	$28.76	$28.91	$28.50	13,413
2018-07-13	$28.70	$28.80	$28.67	$28.80	$28.40	19,877
2018-07-12	$28.32	$28.51	$28.32	$28.44	$28.04	19,402
2018-07-11	$28.34	$28.38	$28.17	$28.22	$27.82	23,521
2018-07-10	$28.30	$28.49	$28.30	$28.44	$28.04	18,736
2018-07-09	$27.78	$27.81	$27.70	$27.79	$27.40	28,339
2018-07-06	$27.10	$27.36	$27.10	$27.33	$26.95	19,396
2018-07-05	$27.04	$27.06	$26.86	$26.93	$26.55	17,860
2018-07-03	$26.58	$26.76	$26.49	$26.49	$26.12	22,728
2018-07-02	$26.16	$26.34	$26.10	$26.26	$25.89	17,740
2018-06-29	$26.53	$26.66	$26.33	$26.43	$26.06	19,959
2018-06-28	$25.87	$26.21	$25.84	$26.13	$25.76	29,657
2018-06-27	$26.48	$26.55	$26.15	$26.28	$25.91	26,218
2018-06-26	$26.43	$26.55	$26.31	$26.49	$26.12	21,406
2018-06-25	$26.78	$26.81	$26.50	$26.64	$26.27	29,947
2018-06-22	$27.34	$27.60	$27.25	$27.49	$27.10	23,945
2018-06-21	$27.31	$27.33	$27.00	$27.17	$26.79	509,556
2018-06-20	$27.14	$27.29	$27.04	$27.13	$26.75	24,862
2018-06-19	$26.72	$26.86	$26.57	$26.86	$26.48	46,626
2018-06-18	$26.97	$27.19	$26.94	$27.19	$26.81	26,999
2018-06-15	$27.38	$27.38	$27.21	$27.33	$26.95	17,506
2018-06-14	$27.56	$27.66	$27.47	$27.52	$27.13	14,038
2018-06-13	$27.56	$27.79	$27.35	$27.54	$27.15	29,031
2018-06-12	$27.50	$27.56	$27.38	$27.43	$27.04	28,753
2018-06-11	$27.42	$27.74	$27.42	$27.60	$27.21	42,019
2018-06-08	$27.07	$27.28	$27.05	$27.23	$26.85	14,511
2018-06-07	$27.29	$27.29	$26.96	$27.15	$26.77	22,148
2018-06-06	$26.90	$27.23	$26.87	$27.20	$26.82	41,136
2018-06-05	$27.12	$27.18	$26.88	$27.05	$26.67	18,787
2018-06-04	$27.31	$27.31	$27.03	$27.12	$26.74	19,279
2018-06-01	$27.01	$27.09	$26.88	$27.09	$26.71	23,877
2018-05-31	$27.01	$27.03	$26.66	$26.81	$26.43	16,086
2018-05-30	$27.04	$27.23	$26.96	$27.21	$26.83	50,941
2018-05-29	$27.02	$27.02	$26.81	$26.98	$26.60	22,290
2018-05-25	$26.99	$27.15	$26.94	$27.11	$26.73	27,299
2018-05-24	$27.03	$27.11	$26.74	$26.83	$26.45	154,359
2018-05-23	$26.98	$27.05	$26.69	$26.93	$26.55	26,246
2018-05-22	$27.34	$27.41	$27.10	$27.20	$26.82	127,718
2018-05-21	$26.99	$27.12	$26.90	$26.98	$26.60	175,103
2018-05-18	$26.42	$26.93	$26.37	$26.87	$26.49	1,807,291
2018-05-17	$26.28	$26.45	$26.22	$26.30	$25.93	157,268
2018-05-16	$26.36	$26.49	$26.30	$26.35	$25.98	1,004,347
2018-05-15	$26.32	$26.46	$26.18	$26.26	$25.89	727,274
2018-05-14	$26.55	$26.71	$26.51	$26.63	$26.26	688,972
2018-05-11	$26.46	$26.71	$26.46	$26.71	$26.33	819,010
2018-05-10	$27.29	$27.29	$26.25	$26.41	$26.04	17,837
2018-05-09	$25.98	$26.29	$25.93	$26.28	$25.91	732,869
2018-05-08	$26.04	$26.19	$26.02	$26.13	$25.76	1,070,714
2018-05-07	$26.40	$26.72	$26.33	$26.47	$25.84	1,031,449
2018-05-04	$25.58	$25.71	$25.47	$25.64	$25.03	11,469
2018-05-03	$24.63	$24.66	$24.44	$24.56	$23.97	17,030
2018-05-02	$24.77	$24.80	$24.56	$24.57	$23.98	12,958
2018-05-01	$24.48	$24.70	$24.25	$24.42	$23.84	25,066
2018-04-30	$24.73	$24.79	$24.50	$24.51	$23.93	694,099
2018-04-27	$24.75	$24.78	$24.60	$24.72	$24.13	32,057
2018-04-26	$24.68	$24.75	$24.57	$24.66	$24.07	9,808
2018-04-25	$24.16	$24.39	$24.13	$24.27	$23.69	22,618
2018-04-24	$24.95	$24.95	$24.60	$24.70	$24.11	24,205
2018-04-23	$24.91	$25.03	$24.87	$24.89	$24.30	9,132
2018-04-20	$25.06	$25.21	$25.03	$25.05	$24.45	24,407
2018-04-19	$25.26	$25.26	$25.10	$25.18	$24.58	16,855
2018-04-18	$24.86	$24.96	$24.77	$24.87	$24.28	16,520
2018-04-17	$25.07	$25.07	$24.84	$24.99	$24.39	24,489
2018-04-16	$24.48	$24.56	$24.46	$24.53	$23.95	16,896
2018-04-13	$24.20	$24.40	$24.20	$24.34	$23.76	6,508
2018-04-12	$24.14	$24.33	$24.11	$24.26	$23.68	10,023
2018-04-11	$23.47	$23.59	$23.47	$23.47	$22.91	8,842
2018-04-10	$24.17	$24.28	$23.90	$23.99	$23.42	15,910
2018-04-09	$23.86	$23.90	$23.63	$23.72	$23.15	12,055
2018-04-06	$23.60	$23.73	$23.57	$23.63	$23.07	10,390
2018-04-05	$23.70	$23.81	$23.60	$23.76	$23.19	13,429
2018-04-04	$22.74	$23.01	$22.74	$23.01	$22.46	16,727
2018-04-03	$23.04	$23.13	$22.88	$23.05	$22.50	20,624
2018-04-02	$23.60	$24.06	$23.31	$23.32	$22.76	13,229
2018-03-29	$23.52	$23.61	$23.48	$23.60	$23.04	6,659
2018-03-28	$23.58	$23.84	$23.49	$23.66	$23.10	15,902
2018-03-27	$23.86	$23.92	$23.70	$23.70	$23.14	23,882
2018-03-26	$23.82	$23.82	$23.62	$23.81	$23.24	17,018
2018-03-23	$24.02	$24.02	$23.69	$23.79	$23.22	11,928
2018-03-22	$24.02	$24.15	$23.81	$23.82	$23.25	7,350
2018-03-21	$24.49	$24.72	$24.47	$24.68	$24.09	12,003
2018-03-20	$24.50	$24.80	$24.50	$24.71	$24.12	12,607
2018-03-19	$25.00	$25.05	$24.62	$24.73	$24.14	8,912
2018-03-16	$24.87	$25.07	$24.87	$24.93	$24.34	14,887
2018-03-15	$24.49	$24.79	$24.49	$24.69	$24.10	18,946
2018-03-14	$24.25	$24.60	$24.20	$24.58	$23.99	112,878
2018-03-13	$24.45	$24.45	$24.21	$24.21	$23.63	25,622
2018-03-12	$24.73	$24.87	$24.73	$24.80	$24.21	17,132
2018-03-09	$24.76	$24.87	$24.73	$24.80	$24.21	8,022
2018-03-08	$24.82	$24.82	$24.53	$24.59	$24.00	11,681
2018-03-07	$24.99	$24.99	$24.55	$24.55	$23.97	15,690
2018-03-06	$24.99	$24.99	$24.80	$24.90	$24.31	21,586
2018-03-05	$24.70	$24.85	$24.70	$24.85	$24.26	12,403
2018-03-02	$24.64	$24.68	$24.51	$24.67	$24.08	39,923
2018-03-01	$24.40	$24.60	$24.02	$24.51	$23.93	52,106
2018-02-28	$25.66	$25.66	$25.46	$25.49	$24.88	124,252
2018-02-27	$25.57	$25.88	$25.57	$25.71	$25.10	9,224
2018-02-26	$25.86	$26.26	$25.86	$26.20	$25.58	5,524
2018-02-23	$25.50	$25.71	$25.44	$25.71	$25.10	24,665
2018-02-22	$25.96	$26.17	$25.87	$26.11	$25.49	11,859
2018-02-21	$26.12	$26.30	$26.00	$26.00	$25.38	30,828
2018-02-20	$26.20	$26.38	$26.20	$26.26	$25.63	86,692
2018-02-16	$26.48	$26.62	$26.48	$26.55	$25.92	38,066
2018-02-15	$26.26	$26.39	$26.23	$26.36	$25.73	39,052
2018-02-14	$24.82	$25.65	$24.82	$25.65	$25.04	10,340
2018-02-13	$24.46	$24.59	$24.12	$24.48	$23.90	36,883
2018-02-12	$24.42	$24.65	$24.40	$24.59	$24.00	13,006
2018-02-09	$24.01	$24.11	$23.58	$24.05	$23.48	11,072
2018-02-08	$24.90	$25.08	$24.36	$24.48	$23.90	21,448
2018-02-07	$25.13	$25.45	$25.13	$25.42	$24.81	10,610
2018-02-06	$25.25	$25.97	$25.25	$25.96	$25.34	19,683
2018-02-05	$26.71	$26.71	$26.02	$26.10	$25.48	20,689
2018-02-02	$26.97	$27.10	$26.90	$26.98	$26.34	9,472
2018-02-01	$27.31	$27.31	$27.10	$27.16	$26.51	9,247
2018-01-31	$26.96	$27.82	$26.96	$27.57	$26.91	14,411
2018-01-30	$29.18	$29.56	$29.18	$29.41	$28.71	18,384
2018-01-29	$28.95	$28.95	$28.71	$28.81	$28.12	8,225
2018-01-26	$28.90	$29.03	$28.90	$29.03	$28.34	3,534
2018-01-25	$28.49	$28.70	$28.32	$28.45	$27.77	27,963
2018-01-24	$28.36	$28.37	$28.21	$28.25	$27.58	6,481
2018-01-23	$28.09	$28.09	$28.01	$28.07	$27.40	4,031
2018-01-22	$28.20	$28.24	$28.15	$28.17	$27.50	5,121
2018-01-19	$28.10	$28.11	$28.02	$28.09	$27.42	5,691
2018-01-18	$27.87	$27.87	$27.61	$27.63	$26.97	5,424
2018-01-17	$28.13	$28.17	$27.93	$28.09	$27.42	39,535
2018-01-16	$27.73	$27.84	$27.67	$27.71	$27.05	26,989
2018-01-12	$27.28	$27.32	$27.22	$27.32	$26.67	40,619
2018-01-11	$27.08	$27.21	$27.02	$27.06	$26.42	15,363
2018-01-10	$27.17	$27.25	$27.13	$27.21	$26.56	9,405
2018-01-09	$27.53	$27.53	$27.48	$27.52	$26.86	6,688
2018-01-08	$27.67	$27.68	$27.60	$27.63	$26.97	5,352
2018-01-05	$27.60	$27.81	$27.60	$27.77	$27.11	3,918
2018-01-04	$27.50	$27.66	$27.45	$27.63	$26.97	14,436
2018-01-03	$27.31	$27.67	$27.31	$27.66	$27.00	7,998
2018-01-02	$27.07	$27.11	$26.89	$26.99	$26.35	10,761
2017-12-29	$27.04	$27.09	$26.80	$26.98	$26.34	6,455
2017-12-28	$26.87	$26.96	$26.73	$26.86	$26.22	9,120
2017-12-27	$26.51	$26.73	$26.51	$26.63	$26.00	12,320
2017-12-26	$26.41	$26.50	$26.33	$26.42	$25.79	7,241
2017-12-22	$26.40	$26.49	$26.30	$26.40	$25.77	5,065
2017-12-21	$26.52	$26.53	$26.41	$26.49	$25.86	15,329
2017-12-20	$26.21	$26.27	$26.06	$26.13	$25.51	5,342
2017-12-19	$26.66	$26.72	$26.62	$26.62	$25.99	7,319
2017-12-18	$27.11	$27.12	$27.00	$27.06	$26.42	8,247
2017-12-15	$26.42	$26.42	$26.19	$26.35	$25.72	6,259
2017-12-14	$26.78	$26.85	$26.69	$26.77	$26.13	22,291
2017-12-13	$26.57	$26.92	$26.57	$26.81	$26.17	9,100
2017-12-12	$26.50	$26.58	$26.49	$26.51	$25.88	3,245
2017-12-11	$25.84	$25.96	$25.82	$25.83	$25.21	121,392
2017-12-08	$25.88	$25.97	$25.86	$25.91	$25.29	94,773
2017-12-07	$25.36	$25.36	$25.23	$25.25	$24.65	4,037
2017-12-06	$25.43	$25.54	$25.43	$25.49	$24.88	4,443
2017-12-05	$25.60	$25.67	$25.49	$25.54	$24.93	3,514
2017-12-04	$25.61	$25.70	$25.50	$25.67	$25.06	9,628
2017-12-01	$26.20	$26.34	$26.20	$26.29	$25.66	3,826
2017-11-30	$25.97	$26.08	$25.95	$26.07	$25.45	6,869
2017-11-29	$25.97	$25.97	$25.73	$25.75	$25.14	2,088
2017-11-28	$26.16	$26.33	$26.12	$26.29	$25.66	3,134
2017-11-27	$26.40	$26.40	$26.26	$26.26	$25.63	3,613
2017-11-24	$26.33	$26.42	$26.30	$26.42	$25.79	985
2017-11-22	$26.76	$26.76	$26.52	$26.53	$25.90	8,819
2017-11-21	$26.65	$26.72	$26.65	$26.68	$26.04	2,764
2017-11-20	$26.53	$26.53	$26.34	$26.34	$25.71	3,929
2017-11-17	$26.12	$26.21	$26.12	$26.20	$25.58	3,412
2017-11-16	$26.24	$26.32	$26.14	$26.21	$25.59	2,383
2017-11-15	$25.51	$25.86	$25.49	$25.76	$25.15	7,094
2017-11-14	$25.76	$25.92	$25.74	$25.90	$25.28	102,112
2017-11-13	$25.40	$25.81	$25.40	$25.75	$25.14	2,426
2017-11-10	$25.98	$25.98	$25.82	$25.83	$25.21	3,920
2017-11-09	$26.03	$26.03	$25.90	$25.98	$25.36	5,537
2017-11-08	$26.71	$26.71	$26.62	$26.66	$26.02	1,813
2017-11-07	$26.74	$26.74	$26.58	$26.62	$25.99	9,215
2017-11-06	$26.72	$26.73	$26.57	$26.70	$26.06	4,483
2017-11-03	$26.61	$26.76	$26.61	$26.74	$26.10	7,262
2017-11-02	$26.20	$26.71	$26.20	$26.71	$26.07	11,160
2017-11-01	$26.50	$26.54	$26.27	$26.37	$25.74	6,234
2017-10-31	$26.53	$26.59	$26.39	$26.52	$25.89	21,464
2017-10-30	$26.53	$26.66	$26.53	$26.62	$25.99	2,498
2017-10-27	$26.76	$26.76	$26.67	$26.72	$26.08	8,841
2017-10-26	$26.33	$26.45	$26.33	$26.41	$25.78	3,958
2017-10-25	$26.08	$26.08	$25.82	$25.90	$25.28	4,682
2017-10-24	$26.19	$26.19	$26.13	$26.18	$25.56	4,143
2017-10-23	$26.22	$26.30	$26.13	$26.20	$25.58	6,287
2017-10-20	$26.00	$26.09	$25.99	$25.99	$25.37	19,864
2017-10-19	$26.07	$26.24	$26.07	$26.20	$25.58	3,222
2017-10-18	$26.52	$26.56	$26.38	$26.50	$25.87	8,478
2017-10-17	$26.73	$26.77	$26.54	$26.61	$25.98	12,900
2017-10-16	$27.18	$27.18	$27.03	$27.11	$26.46	6,971
2017-10-13	$27.45	$27.60	$27.43	$27.57	$26.91	3,300
2017-10-12	$27.46	$27.59	$27.45	$27.58	$26.92	6,794
2017-10-11	$27.21	$27.28	$27.21	$27.28	$26.63	3,673
2017-10-10	$26.84	$26.86	$26.81	$26.85	$26.21	1,778
2017-10-09	$26.59	$26.62	$26.58	$26.62	$25.99	2,211
2017-10-06	$26.30	$26.56	$26.30	$26.56	$25.93	11,785
2017-10-05	$26.52	$26.63	$26.43	$26.54	$25.91	10,149
2017-10-04	$26.99	$26.99	$26.73	$26.74	$26.10	5,555
2017-10-03	$26.40	$26.51	$26.36	$26.36	$25.73	8,173
2017-10-02	$26.56	$26.56	$26.33	$26.53	$25.90	13,783
2017-09-29	$26.22	$26.26	$26.19	$26.26	$25.63	4,729
2017-09-28	$25.60	$25.84	$25.60	$25.83	$25.21	5,391
2017-09-27	$24.89	$25.52	$24.84	$25.47	$24.86	7,388
2017-09-26	$26.00	$26.03	$25.86	$25.93	$25.31	23,718
2017-09-25	$26.27	$26.37	$26.24	$26.34	$25.71	4,459
2017-09-22	$26.31	$26.42	$26.27	$26.33	$25.70	7,679
2017-09-21	$26.44	$26.70	$26.39	$26.67	$26.03	6,279
2017-09-20	$26.62	$26.63	$26.39	$26.47	$25.84	8,493
2017-09-19	$26.45	$26.63	$26.41	$26.63	$26.00	13,854
2017-09-18	$26.41	$26.41	$26.15	$26.19	$25.57	4,271
2017-09-15	$26.15	$26.32	$26.15	$26.30	$25.67	9,229
2017-09-14	$26.10	$26.10	$25.99	$26.09	$25.47	5,400
2017-09-13	$26.29	$26.32	$26.26	$26.30	$25.67	2,576
2017-09-12	$26.15	$26.30	$26.10	$26.27	$25.64	8,060
2017-09-11	$26.36	$26.40	$26.30	$26.35	$25.72	9,829
2017-09-08	$26.14	$26.23	$26.04	$26.08	$25.46	7,219
2017-09-07	$25.72	$25.93	$25.66	$25.72	$25.11	13,999
2017-09-06	$25.41	$25.45	$25.29	$25.29	$24.69	8,640
2017-09-05	$25.32	$25.48	$25.32	$25.47	$24.86	5,278
2017-09-01	$25.44	$25.47	$25.36	$25.38	$24.78	27,216
2017-08-31	$25.09	$25.31	$25.09	$25.25	$24.65	2,731
2017-08-30	$25.24	$25.24	$25.17	$25.17	$24.57	6,917
2017-08-29	$24.97	$25.01	$24.87	$24.91	$24.31	3,704
2017-08-28	$24.87	$24.92	$24.82	$24.92	$24.33	8,959
2017-08-25	$24.81	$24.86	$24.77	$24.83	$24.24	3,789
2017-08-24	$24.63	$24.63	$24.49	$24.49	$23.91	3,514
2017-08-23	$24.12	$24.18	$24.12	$24.16	$23.58	3,194
2017-08-22	$24.11	$24.29	$24.11	$24.23	$23.65	3,270
2017-08-21	$23.85	$23.94	$23.81	$23.81	$23.24	4,598
2017-08-18	$23.79	$23.79	$23.69	$23.73	$23.16	2,585
2017-08-17	$24.17	$24.18	$24.11	$24.11	$23.54	4,222
2017-08-16	$23.84	$23.97	$23.84	$23.96	$23.39	3,021
2017-08-15	$23.43	$23.56	$23.43	$23.48	$22.92	5,472
2017-08-14	$23.15	$23.18	$23.03	$23.03	$22.48	35,585
2017-08-11	$23.02	$23.11	$22.99	$23.11	$22.56	13,800
2017-08-10	$23.12	$23.15	$22.98	$23.09	$22.54	7,273
2017-08-09	$23.28	$23.34	$23.24	$23.34	$22.78	6,564
2017-08-08	$23.36	$23.36	$23.20	$23.21	$22.66	1,975
2017-08-07	$23.33	$23.48	$23.31	$23.34	$22.78	3,474
2017-08-04	$23.45	$23.52	$23.38	$23.42	$22.86	3,950
2017-08-03	$23.77	$23.86	$23.70	$23.78	$23.21	5,010
2017-08-02	$24.00	$24.07	$23.90	$24.01	$23.44	7,834
2017-08-01	$24.16	$24.16	$24.02	$24.02	$23.45	2,544
2017-07-31	$23.80	$23.96	$23.80	$23.87	$23.30	6,190
2017-07-28	$24.01	$24.01	$23.82	$23.82	$23.25	8,570
2017-07-27	$24.26	$24.26	$24.07	$24.12	$23.55	9,386
2017-07-26	$24.15	$24.31	$24.06	$24.31	$23.73	4,212
2017-07-25	$22.55	$22.62	$22.47	$22.62	$22.08	2,450
2017-07-24	$22.61	$22.64	$22.45	$22.60	$22.06	11,259
2017-07-21	$22.67	$22.79	$22.57	$22.75	$22.21	12,909
2017-07-20	$22.90	$22.90	$22.79	$22.83	$22.29	19,314
2017-07-19	$22.89	$22.92	$22.74	$22.92	$22.37	65,315
2017-07-18	$22.37	$22.54	$22.37	$22.45	$21.92	32,007
2017-07-17	$22.31	$22.55	$22.31	$22.46	$21.93	761,349
2017-07-14	$22.09	$22.33	$22.09	$22.33	$21.80	10,689
2017-07-13	$22.03	$22.03	$21.87	$22.01	$21.49	2,979
2017-07-12	$22.07	$22.36	$22.03	$22.36	$21.83	117,896
2017-07-11	$21.64	$21.87	$21.64	$21.78	$21.26	1,885
2017-07-10	$21.66	$21.79	$21.58	$21.75	$21.23	3,068
2017-07-07	$21.72	$21.96	$21.72	$21.95	$21.43	2,350
2017-07-06	$21.60	$21.90	$21.60	$21.90	$21.38	4,222
2017-07-05	$22.12	$22.28	$22.12	$22.28	$21.75	3,563
2017-07-03	$22.06	$22.16	$21.97	$21.97	$21.45	4,782
2017-06-30	$21.60	$21.69	$21.50	$21.64	$21.12	7,205
2017-06-29	$21.39	$21.54	$21.34	$21.54	$21.03	6,884
2017-06-28	$21.45	$21.70	$21.24	$21.70	$21.18	37,085
2017-06-27	$21.48	$21.57	$21.45	$21.50	$20.99	7,800
2017-06-26	$21.44	$21.45	$21.32	$21.32	$20.81	3,600
2017-06-23	$21.48	$21.65	$21.48	$21.65	$21.13	11,600
2017-06-22	$21.34	$21.38	$21.34	$21.38	$20.87	1,400
2017-06-21	$21.08	$21.21	$21.04	$21.21	$20.70	3,900
2017-06-20	$21.07	$21.07	$20.90	$21.00	$20.50	9,600
2017-06-19	$20.87	$21.06	$20.87	$21.03	$20.53	1,700
2017-06-16	$20.76	$20.93	$20.69	$20.89	$20.39	3,400
2017-06-15	$20.32	$20.34	$20.31	$20.34	$19.86	9,200
2017-06-14	$20.71	$20.80	$20.61	$20.62	$20.13	6,124
2017-06-13	$20.48	$20.50	$20.35	$20.49	$20.00	5,711
2017-06-12	$20.36	$20.41	$20.22	$20.40	$19.91	3,018
2017-06-09	$20.76	$20.92	$20.76	$20.89	$20.39	3,301
2017-06-08	$20.54	$20.64	$20.47	$20.64	$20.15	4,237
2017-06-07	$20.68	$20.79	$20.68	$20.79	$20.29	3,764
2017-06-06	$21.05	$21.05	$20.87	$20.98	$20.48	2,702
2017-06-05	$21.24	$21.38	$21.24	$21.33	$20.82	9,270
2017-06-02	$21.27	$21.53	$21.27	$21.53	$21.02	6,169
2017-06-01	$20.55	$20.72	$20.50	$20.62	$20.13	8,338
2017-05-31	$20.82	$20.82	$20.72	$20.73	$20.24	1,574
2017-05-30	$21.70	$21.70	$20.75	$20.93	$20.43	5,446
2017-05-26	$21.04	$21.07	$21.00	$21.07	$20.57	2,956
2017-05-25	$20.67	$20.70	$20.63	$20.63	$20.14	1,943
2017-05-24	$20.48	$20.70	$20.48	$20.70	$20.21	3,389
2017-05-23	$20.55	$20.66	$20.55	$20.55	$20.06	2,389
2017-05-22	$20.44	$20.90	$20.33	$20.90	$20.40	4,012
2017-05-19	$20.11	$20.34	$20.11	$20.28	$19.80	5,628
2017-05-18	$19.58	$21.72	$19.58	$19.68	$19.21	18,025
2017-05-17	$21.25	$21.27	$21.00	$21.17	$19.30	12,779
2017-05-16	$21.30	$21.56	$21.30	$21.38	$19.49	3,864
2017-05-15	$21.13	$21.55	$21.13	$21.42	$19.53	6,046
2017-05-12	$21.11	$21.43	$21.11	$21.32	$19.44	7,249
2017-05-11	$20.96	$21.31	$20.96	$21.10	$19.24	33,480
2017-05-10	$20.82	$21.09	$20.81	$20.96	$19.11	16,881
2017-05-09	$20.85	$21.00	$20.55	$20.75	$18.92	11,763
2017-05-08	$20.60	$20.95	$20.45	$20.66	$18.84	5,791
2017-05-05	$20.01	$20.90	$20.01	$20.90	$19.05	2,373
2017-05-04	$20.16	$20.40	$19.90	$20.36	$18.56	6,825
2017-05-03	$20.73	$20.73	$20.21	$20.22	$18.43	5,536
2017-05-02	$20.35	$20.96	$20.35	$20.96	$19.11	1,225
2017-05-01	$20.36	$20.57	$20.36	$20.44	$18.63	4,783
2017-04-28	$20.57	$20.58	$20.39	$20.43	$18.63	4,113
2017-04-27	$20.60	$20.81	$20.60	$20.77	$18.94	8,220
2017-04-26	$20.65	$20.86	$20.55	$20.82	$18.98	4,749
2017-04-25	$20.37	$20.43	$20.27	$20.37	$18.33	13,981
2017-04-24	$19.56	$19.60	$19.51	$19.56	$17.60	11,959
2017-04-21	$19.02	$19.08	$19.02	$19.04	$17.13	135,050
2017-04-20	$19.04	$19.16	$19.04	$19.07	$17.16	12,612
2017-04-19	$19.11	$19.17	$19.09	$19.13	$17.21	1,760
2017-04-18	$19.07	$19.18	$19.05	$19.18	$17.26	4,030
2017-04-17	$18.85	$19.34	$18.85	$19.34	$17.40	9,917
2017-04-13	$19.18	$19.24	$19.10	$19.18	$17.26	7,316
2017-04-12	$19.31	$19.35	$19.23	$19.35	$17.41	24,981
2017-04-11	$18.88	$19.01	$18.88	$19.01	$17.10	1,377
2017-04-10	$18.85	$18.94	$18.83	$18.85	$16.96	6,221
2017-04-07	$18.81	$18.84	$18.80	$18.80	$16.91	5,014
2017-04-06	$18.93	$18.93	$18.85	$18.89	$17.00	1,933
2017-04-05	$18.94	$18.94	$18.84	$18.86	$16.97	3,420
2017-04-04	$18.71	$18.77	$18.71	$18.77	$16.89	3,688
2017-04-03	$18.70	$18.78	$18.64	$18.78	$16.90	6,400
2017-03-31	$18.84	$18.95	$18.84	$18.91	$17.01	5,500
2017-03-30	$18.99	$19.01	$18.91	$18.94	$17.04	3,200
2017-03-29	$18.67	$18.72	$18.66	$18.68	$16.81	11,700
2017-03-28	$18.43	$18.47	$18.34	$18.42	$16.57	6,900
2017-03-27	$18.38	$18.45	$18.36	$18.44	$16.59	2,800
2017-03-24	$18.30	$18.38	$18.25	$18.36	$16.52	3,300
2017-03-23	$18.32	$18.39	$18.30	$18.35	$16.51	5,100
2017-03-22	$18.27	$18.28	$18.20	$18.23	$16.40	8,000
2017-03-21	$18.47	$18.47	$18.20	$18.23	$16.40	30,800
2017-03-20	$18.44	$18.48	$18.38	$18.38	$16.54	4,200
2017-03-17	$18.45	$18.49	$18.45	$18.48	$16.63	6,500
2017-03-16	$18.41	$18.48	$18.40	$18.45	$16.60	2,300
2017-03-15	$18.12	$18.40	$18.10	$18.40	$16.55	6,100
2017-03-14	$18.16	$18.23	$18.16	$18.23	$16.40	3,900
2017-03-13	$18.14	$18.23	$18.14	$18.21	$16.38	1,800
2017-03-10	$18.10	$18.25	$18.10	$18.20	$16.37	4,600
2017-03-09	$17.83	$17.91	$17.77	$17.91	$16.11	6,400
2017-03-08	$17.88	$17.92	$17.86	$17.88	$16.09	7,800
2017-03-07	$17.81	$17.99	$17.81	$17.98	$16.18	5,900
2017-03-06	$18.13	$18.14	$18.07	$18.14	$16.32	4,800
2017-03-03	$18.18	$18.27	$18.18	$18.25	$16.42	5,300
2017-03-02	$18.23	$18.23	$18.17	$18.21	$16.38	3,900
2017-03-01	$18.19	$18.19	$18.11	$18.17	$16.35	16,100
2017-02-28	$18.16	$18.38	$18.16	$18.35	$16.51	5,800
2017-02-27	$17.80	$17.92	$17.80	$17.91	$16.11	6,000
2017-02-24	$17.69	$17.85	$17.69	$17.85	$16.06	21,600
2017-02-23	$17.88	$17.96	$17.88	$17.93	$16.13	474,800
2017-02-22	$17.92	$18.01	$17.92	$18.00	$16.19	3,600
2017-02-21	$17.78	$17.92	$17.78	$17.90	$16.10	10,400
2017-02-17	$17.86	$17.90	$17.86	$17.86	$16.07	2,000
2017-02-16	$17.75	$17.95	$17.73	$17.94	$16.14	8,400
2017-02-15	$17.61	$17.70	$17.61	$17.65	$15.88	3,000
2017-02-14	$17.59	$17.64	$17.52	$17.61	$15.84	4,700
2017-02-13	$17.69	$17.69	$17.60	$17.66	$15.89	6,100
2017-02-10	$17.58	$17.67	$17.58	$17.67	$15.90	11,800
2017-02-09	$17.61	$17.67	$17.58	$17.67	$15.90	1,700
2017-02-08	$17.55	$17.55	$17.48	$17.54	$15.78	5,900
2017-02-07	$17.43	$17.56	$17.42	$17.55	$15.79	14,400
2017-02-06	$17.43	$17.43	$17.24	$17.34	$15.60	4,600
2017-02-03	$17.55	$17.60	$17.55	$17.60	$15.83	2,400
2017-02-02	$17.54	$17.58	$17.52	$17.58	$15.82	5,500
2017-02-01	$17.61	$17.65	$17.56	$17.61	$15.84	2,677
2017-01-31	$18.17	$18.31	$16.74	$17.58	$15.81	23,594
2017-01-30	$18.29	$18.37	$18.24	$18.37	$16.53	7,371
2017-01-27	$18.34	$18.34	$18.22	$18.29	$16.45	39,782
2017-01-26	$18.62	$18.65	$18.52	$18.60	$16.73	5,655
2017-01-25	$18.53	$18.56	$18.48	$18.56	$16.70	4,461
2017-01-24	$18.38	$18.38	$18.26	$18.32	$16.48	35,534
2017-01-23	$18.27	$18.37	$18.23	$18.34	$16.50	12,326
2017-01-20	$18.27	$18.32	$18.20	$18.32	$16.48	4,964
2017-01-19	$18.15	$18.19	$18.12	$18.18	$16.36	5,330
2017-01-18	$18.24	$18.27	$18.21	$18.26	$16.43	3,698
2017-01-17	$18.14	$18.19	$18.14	$18.19	$16.37	25,810
2017-01-13	$18.28	$18.32	$18.22	$18.32	$16.48	4,507
2017-01-12	$18.30	$18.31	$18.21	$18.29	$16.45	7,269
2017-01-11	$18.35	$18.48	$18.25	$18.43	$16.58	10,085
2017-01-10	$18.11	$18.15	$18.06	$18.06	$16.25	10,044
2017-01-09	$18.04	$18.10	$18.03	$18.07	$16.26	3,072
2017-01-06	$18.19	$18.21	$18.11	$18.14	$16.32	4,779
2017-01-05	$17.97	$18.22	$17.97	$18.22	$16.39	11,425
2017-01-04	$17.61	$17.89	$17.61	$17.87	$16.07	10,753
2017-01-03	$17.06	$17.49	$17.06	$17.43	$15.68	16,072
2016-12-30	$17.39	$17.39	$17.24	$17.28	$15.55	2,349
2016-12-29	$17.13	$17.20	$17.13	$17.15	$15.43	6,811
2016-12-28	$16.99	$17.02	$16.95	$17.00	$15.30	11,539
2016-12-27	$17.03	$17.03	$16.96	$17.02	$15.31	7,183
2016-12-23	$16.84	$16.89	$16.82	$16.85	$15.16	10,046
2016-12-22	$17.03	$17.06	$16.99	$17.00	$15.30	6,862
2016-12-21	$16.95	$17.00	$16.91	$16.96	$15.26	10,980
2016-12-20	$16.71	$16.84	$16.71	$16.82	$15.13	17,390
2016-12-19	$16.68	$16.72	$16.59	$16.59	$14.93	12,427
2016-12-16	$16.42	$16.51	$16.37	$16.41	$14.76	53,408
2016-12-15	$15.30	$15.63	$15.27	$15.61	$14.04	34,452
2016-12-14	$16.91	$16.91	$16.38	$16.43	$14.78	27,277
2016-12-13	$16.92	$16.96	$16.86	$16.89	$15.19	13,330
2016-12-12	$16.46	$16.57	$16.46	$16.56	$14.90	16,808
2016-12-09	$17.45	$17.51	$17.43	$17.48	$15.72	61,288
2016-12-08	$17.27	$17.30	$17.19	$17.26	$15.52	12,510
2016-12-07	$17.57	$17.69	$17.57	$17.65	$15.88	3,013
2016-12-06	$17.54	$17.70	$17.53	$17.64	$15.87	7,898
2016-12-05	$17.60	$17.62	$17.46	$17.58	$15.82	14,580
2016-12-02	$17.46	$17.50	$17.46	$17.50	$15.74	4,867
2016-12-01	$17.48	$17.48	$17.37	$17.45	$15.70	10,766
2016-11-30	$17.83	$17.83	$17.72	$17.77	$15.98	7,686
2016-11-29	$17.68	$17.84	$17.68	$17.78	$16.00	6,693
2016-11-28	$17.68	$17.68	$17.61	$17.66	$15.88	4,547
2016-11-25	$17.78	$17.81	$17.74	$17.81	$16.02	2,394
2016-11-23	$17.65	$17.65	$17.52	$17.55	$15.79	26,562
2016-11-22	$17.78	$17.84	$17.76	$17.79	$16.01	15,812
2016-11-21	$17.97	$18.01	$17.91	$18.01	$16.20	4,970
2016-11-18	$18.15	$18.15	$17.94	$18.00	$16.19	13,668
2016-11-17	$18.00	$18.02	$17.93	$17.98	$16.18	1,386
2016-11-16	$17.91	$17.92	$17.85	$17.92	$16.12	5,520
2016-11-15	$17.62	$17.73	$17.58	$17.68	$15.91	10,177
2016-11-14	$17.64	$17.74	$17.60	$17.70	$15.92	5,424
2016-11-11	$18.16	$18.16	$17.94	$18.06	$16.25	2,638
2016-11-10	$18.37	$18.37	$18.20	$18.35	$16.51	4,667
2016-11-09	$18.52	$18.67	$18.47	$18.61	$16.74	13,211
2016-11-08	$18.51	$18.53	$18.46	$18.50	$16.64	5,721
2016-11-07	$18.50	$18.52	$18.46	$18.50	$16.64	3,947
2016-11-04	$18.29	$18.32	$18.25	$18.25	$16.42	6,129
2016-11-03	$18.42	$18.47	$18.39	$18.40	$16.55	5,452
2016-11-02	$18.74	$18.74	$18.62	$18.62	$16.75	1,252
2016-11-01	$18.77	$18.83	$18.76	$18.83	$16.94	3,803
2016-10-31	$18.86	$18.94	$18.83	$18.86	$16.96	7,390
2016-10-28	$18.70	$18.99	$18.70	$18.99	$17.09	9,238
2016-10-27	$17.65	$18.06	$17.65	$17.86	$16.07	7,587
2016-10-26	$17.80	$17.80	$17.63	$17.66	$15.89	10,259
2016-10-25	$17.80	$17.80	$17.71	$17.77	$15.99	5,024
2016-10-24	$18.18	$18.18	$18.07	$18.10	$16.28	10,149
2016-10-21	$18.53	$18.56	$18.46	$18.55	$16.69	13,916
2016-10-20	$18.62	$18.66	$18.61	$18.63	$16.76	2,482
2016-10-19	$18.69	$18.73	$18.69	$18.73	$16.85	2,147
2016-10-18	$18.54	$18.55	$18.54	$18.55	$16.69	4,980
2016-10-17	$18.22	$18.23	$18.19	$18.22	$16.39	2,564
2016-10-14	$18.40	$18.40	$18.30	$18.33	$16.49	4,082
2016-10-13	$18.19	$18.39	$18.19	$18.36	$16.51	3,530
2016-10-12	$18.22	$18.27	$18.22	$18.22	$16.39	1,189
2016-10-11	$18.51	$18.58	$18.43	$18.48	$16.62	8,081
2016-10-10	$18.89	$18.93	$18.88	$18.88	$16.99	1,540
2016-10-07	$18.92	$18.95	$18.79	$18.95	$17.05	18,154
2016-10-06	$18.89	$18.98	$18.89	$18.92	$17.02	1,487
2016-10-05	$18.89	$18.94	$18.89	$18.94	$17.04	2,675
2016-10-04	$18.90	$18.94	$18.81	$18.81	$16.92	2,209
2016-10-03	$19.12	$19.17	$19.06	$19.09	$17.18	10,328
2016-09-30	$18.99	$19.13	$18.95	$19.11	$17.19	49,302
2016-09-29	$19.08	$19.08	$18.96	$19.01	$17.10	23,006
2016-09-28	$19.00	$19.07	$18.97	$19.07	$17.16	29,367
2016-09-27	$18.76	$18.90	$18.76	$18.90	$17.00	10,234
2016-09-26	$18.73	$18.81	$18.73	$18.78	$16.89	1,458
2016-09-23	$18.98	$18.98	$18.92	$18.97	$17.07	2,201
2016-09-22	$19.03	$19.11	$19.00	$19.02	$17.11	13,502
2016-09-21	$18.77	$18.90	$18.67	$18.90	$17.00	1,486
2016-09-20	$18.78	$18.82	$18.73	$18.79	$16.91	13,572
2016-09-19	$18.56	$18.62	$18.51	$18.58	$16.72	7,040
2016-09-16	$18.50	$18.53	$18.46	$18.48	$16.63	2,971
2016-09-15	$18.52	$18.61	$18.50	$18.60	$16.73	5,125
2016-09-14	$18.64	$18.64	$18.54	$18.59	$16.73	1,342
2016-09-13	$18.61	$18.61	$18.41	$18.52	$16.66	4,740
2016-09-12	$18.56	$18.73	$18.56	$18.73	$16.85	9,605
2016-09-09	$18.64	$18.70	$18.53	$18.60	$16.73	25,832
2016-09-08	$18.98	$19.01	$18.96	$19.00	$17.09	2,432
2016-09-07	$19.26	$19.32	$19.23	$19.26	$17.32	3,540
2016-09-06	$19.28	$19.31	$19.23	$19.28	$17.34	4,681
2016-09-02	$18.97	$19.09	$18.97	$19.05	$17.14	4,014
2016-09-01	$18.78	$18.89	$18.78	$18.82	$16.93	2,735
2016-08-31	$18.83	$18.86	$18.77	$18.80	$16.91	8,205
2016-08-30	$18.96	$19.01	$18.95	$18.99	$17.09	3,272
2016-08-29	$19.00	$19.00	$19.00	$19.00	$17.09	856
2016-08-26	$19.07	$19.24	$18.92	$19.07	$17.16	3,688
2016-08-25	$19.25	$19.25	$19.14	$19.14	$17.22	1,702
2016-08-24	$19.39	$19.42	$19.37	$19.37	$17.43	3,719
2016-08-23	$19.60	$19.65	$19.56	$19.58	$17.62	2,703
2016-08-22	$19.39	$19.46	$19.33	$19.44	$17.49	7,953
2016-08-19	$19.26	$19.39	$19.26	$19.37	$17.43	3,042
2016-08-18	$19.23	$19.44	$19.23	$19.43	$17.48	3,102
2016-08-17	$19.18	$19.31	$19.18	$19.31	$17.37	4,131
2016-08-16	$19.41	$19.48	$19.41	$19.46	$17.51	4,125
2016-08-15	$19.29	$19.36	$19.29	$19.34	$17.40	3,623
2016-08-12	$19.26	$19.26	$19.22	$19.22	$17.29	1,148
2016-08-11	$19.26	$19.37	$19.26	$19.28	$17.34	5,167
2016-08-10	$18.94	$18.94	$18.86	$18.86	$16.97	6,586
2016-08-09	$18.96	$19.02	$18.93	$18.94	$17.04	9,294
2016-08-08	$18.74	$18.79	$18.74	$18.79	$16.91	1,863
2016-08-05	$18.62	$18.69	$18.62	$18.67	$16.80	4,204
2016-08-04	$18.87	$18.94	$18.87	$18.94	$17.04	3,018
2016-08-03	$18.67	$18.71	$18.65	$18.71	$16.83	2,733
2016-08-02	$18.89	$18.89	$18.68	$18.77	$16.89	5,077
2016-08-01	$18.84	$18.89	$18.71	$18.71	$16.83	7,620
2016-07-29	$18.80	$18.88	$18.80	$18.88	$16.99	2,960
2016-07-28	$18.69	$18.69	$18.54	$18.61	$16.74	2,614
2016-07-27	$18.40	$18.51	$18.40	$18.51	$16.65	3,432
2016-07-26	$18.34	$18.38	$18.29	$18.38	$16.53	5,008
2016-07-25	$18.35	$18.35	$18.24	$18.29	$16.46	5,315
2016-07-22	$18.14	$18.35	$18.14	$18.35	$16.51	5,045
2016-07-21	$17.99	$18.01	$17.98	$18.01	$16.20	3,157
2016-07-20	$17.83	$18.09	$17.83	$18.06	$16.24	23,090
2016-07-19	$17.16	$17.20	$17.10	$17.12	$15.40	2,557
2016-07-18	$17.16	$17.28	$17.14	$17.19	$15.47	5,027
2016-07-15	$17.09	$17.09	$16.87	$17.08	$15.37	5,165
2016-07-14	$16.87	$17.04	$16.87	$16.95	$15.25	3,919
2016-07-13	$16.98	$17.08	$16.92	$16.92	$15.22	3,952
2016-07-12	$16.73	$16.73	$16.64	$16.65	$14.98	3,060
2016-07-11	$16.72	$16.77	$16.70	$16.70	$15.03	2,201
2016-07-08	$16.15	$16.40	$16.15	$16.35	$14.71	2,155
2016-07-07	$16.34	$16.38	$16.31	$16.32	$14.68	2,013
2016-07-06	$15.88	$16.19	$15.88	$16.16	$14.53	14,527
2016-07-05	$16.53	$16.53	$16.38	$16.41	$14.76	3,235
2016-07-01	$16.90	$17.10	$16.90	$17.04	$15.33	12,971
2016-06-30	$16.50	$16.63	$16.45	$16.59	$14.92	11,964
2016-06-29	$16.46	$16.46	$16.38	$16.39	$14.75	7,179
2016-06-28	$15.78	$16.10	$15.78	$16.10	$14.48	7,548
2016-06-27	$15.74	$15.74	$15.56	$15.67	$14.10	6,832
2016-06-24	$16.19	$16.40	$15.92	$16.02	$14.41	12,848
2016-06-23	$16.86	$17.04	$16.78	$17.04	$15.33	6,385
2016-06-22	$16.72	$16.73	$16.57	$16.62	$14.95	7,402
2016-06-21	$16.78	$16.79	$16.69	$16.69	$15.02	4,307
2016-06-20	$16.83	$16.83	$16.64	$16.64	$14.97	2,877
2016-06-17	$16.13	$16.29	$16.13	$16.25	$14.62	3,004
2016-06-16	$15.86	$16.07	$15.77	$16.07	$14.46	11,370
2016-06-15	$16.28	$16.28	$16.16	$16.18	$14.56	10,195
2016-06-14	$16.27	$16.27	$16.15	$16.22	$14.59	8,129
2016-06-13	$16.46	$16.51	$16.29	$16.41	$14.76	9,394
2016-06-10	$16.62	$16.68	$16.62	$16.65	$14.98	5,042
2016-06-09	$17.14	$17.31	$17.12	$17.16	$15.44	16,894
2016-06-08	$17.59	$17.60	$17.54	$17.54	$15.78	5,270
2016-06-07	$17.50	$17.62	$17.50	$17.56	$15.80	5,970
2016-06-06	$17.54	$17.54	$17.49	$17.51	$15.75	4,446
2016-06-03	$17.35	$17.51	$17.35	$17.49	$15.73	6,785
2016-06-02	$17.27	$17.29	$17.22	$17.28	$15.54	4,566
2016-06-01	$17.31	$17.34	$17.17	$17.34	$15.60	5,471
2016-05-31	$17.19	$17.27	$17.14	$17.20	$15.47	2,240
2016-05-27	$17.17	$17.17	$17.04	$17.10	$15.39	7,193
2016-05-26	$17.13	$17.19	$17.13	$17.18	$15.46	1,759
2016-05-25	$17.12	$17.12	$17.05	$17.08	$15.37	2,266
2016-05-24	$17.11	$17.12	$17.01	$17.07	$15.36	5,450
2016-05-23	$17.28	$17.28	$17.17	$17.25	$15.52	4,444
2016-05-20	$17.15	$17.21	$17.15	$17.15	$15.43	1,360
2016-05-19	$17.00	$17.08	$16.98	$17.08	$15.37	12,026
2016-05-18	$16.92	$17.15	$16.92	$16.98	$15.27	4,557
2016-05-17	$17.23	$17.23	$17.05	$17.08	$15.37	6,509
2016-05-16	$17.12	$17.16	$17.12	$17.15	$15.43	3,250
2016-05-13	$17.12	$17.13	$17.04	$17.05	$15.34	4,714
2016-05-12	$17.21	$17.31	$17.18	$17.28	$15.55	3,524
2016-05-11	$17.22	$17.29	$17.15	$17.23	$15.50	9,667
2016-05-10	$16.93	$16.99	$16.89	$16.99	$15.29	4,555
2016-05-09	$16.75	$16.82	$16.75	$16.82	$15.13	1,833
2016-05-06	$16.52	$16.57	$16.46	$16.49	$14.84	2,369
2016-05-05	$16.39	$16.41	$16.34	$16.36	$14.72	4,465
2016-05-04	$16.58	$16.60	$16.52	$16.52	$14.86	5,291
2016-05-03	$16.98	$16.99	$16.84	$16.89	$15.20	5,710
2016-05-02	$16.92	$16.96	$16.90	$16.96	$15.26	9,791
2016-04-29	$16.58	$16.61	$16.51	$16.60	$14.94	2,850
2016-04-28	$16.58	$16.72	$16.58	$16.72	$15.04	6,482
2016-04-27	$16.61	$16.67	$16.51	$16.64	$14.97	3,916
2016-04-26	$16.68	$16.68	$16.66	$16.68	$15.01	1,521
2016-04-25	$16.33	$16.38	$16.30	$16.33	$14.69	2,624
2016-04-22	$16.49	$16.50	$16.31	$16.35	$14.71	9,134
2016-04-21	$16.27	$16.29	$16.19	$16.29	$14.66	5,440
2016-04-20	$16.65	$16.70	$16.39	$16.41	$14.76	63,852
2016-04-19	$17.09	$17.27	$17.09	$17.18	$15.46	153,359
2016-04-18	$16.92	$17.05	$16.92	$17.05	$15.34	94,839
2016-04-15	$16.88	$16.88	$16.75	$16.77	$15.09	71,222
2016-04-14	$16.83	$16.90	$16.79	$16.81	$15.13	22,254
2016-04-13	$16.99	$17.07	$16.99	$17.07	$15.36	7,789
2016-04-12	$17.04	$17.24	$17.04	$17.24	$15.51	5,867
2016-04-11	$17.26	$17.33	$17.21	$17.21	$15.48	8,762
2016-04-08	$17.10	$17.23	$17.10	$17.23	$15.50	8,089
2016-04-07	$17.07	$17.18	$17.07	$17.18	$15.46	4,279
2016-04-06	$17.00	$17.19	$17.00	$17.19	$15.47	6,929
2016-04-05	$16.80	$16.96	$16.80	$16.93	$15.23	9,703
2016-04-04	$17.14	$17.14	$16.98	$17.04	$15.33	4,773
2016-04-01	$16.71	$16.85	$16.71	$16.80	$15.12	9,902
2016-03-31	$16.87	$16.92	$16.81	$16.81	$15.12	8,052
2016-03-30	$16.72	$16.87	$16.72	$16.77	$15.09	5,446
2016-03-29	$16.41	$16.63	$16.32	$16.63	$14.96	9,925
2016-03-28	$16.24	$16.49	$16.20	$16.45	$14.80	20,035
2016-03-24	$16.28	$16.28	$16.18	$16.27	$14.64	3,135
2016-03-23	$16.49	$16.49	$16.40	$16.43	$14.78	14,852
2016-03-22	$16.34	$16.40	$16.29	$16.31	$14.67	9,197
2016-03-21	$16.54	$16.66	$16.52	$16.63	$14.96	12,156
2016-03-18	$16.32	$16.47	$16.32	$16.44	$14.79	5,091
2016-03-17	$16.57	$16.71	$16.56	$16.68	$15.01	15,092
2016-03-16	$16.34	$16.48	$16.24	$16.37	$14.73	2,197
2016-03-15	$16.08	$16.36	$16.08	$16.28	$14.65	6,507
2016-03-14	$15.87	$15.96	$15.84	$15.89	$14.30	3,327
2016-03-11	$15.60	$15.76	$15.60	$15.76	$14.18	5,161
2016-03-10	$15.68	$15.68	$15.38	$15.54	$13.98	8,673
2016-03-09	$15.33	$15.45	$15.33	$15.37	$13.83	4,558
2016-03-08	$15.56	$15.57	$15.33	$15.39	$13.85	8,146
2016-03-07	$15.40	$15.60	$15.40	$15.57	$14.00	8,831
2016-03-04	$15.47	$15.51	$15.42	$15.49	$13.94	8,606
2016-03-03	$15.43	$15.52	$15.42	$15.52	$13.96	4,117
2016-03-02	$15.32	$15.49	$15.32	$15.45	$13.90	4,644
2016-03-01	$15.31	$15.58	$15.31	$15.53	$13.97	11,869
2016-02-29	$15.02	$15.27	$15.02	$15.06	$13.55	11,689
2016-02-26	$15.09	$15.24	$15.09	$15.24	$13.71	5,825
2016-02-25	$14.97	$15.10	$14.97	$15.10	$13.59	7,914
2016-02-24	$14.58	$14.89	$14.58	$14.86	$13.37	15,037
2016-02-23	$14.91	$14.95	$14.84	$14.92	$13.42	16,633
2016-02-22	$14.87	$14.92	$14.82	$14.90	$13.41	6,893
2016-02-19	$14.70	$14.84	$14.70	$14.83	$13.34	3,903
2016-02-18	$14.79	$14.82	$14.74	$14.78	$13.30	9,236
2016-02-17	$14.57	$14.69	$14.51	$14.60	$13.14	18,142
2016-02-16	$14.16	$14.25	$14.16	$14.24	$12.81	7,403
2016-02-12	$13.97	$14.14	$13.97	$14.13	$12.71	2,376
2016-02-11	$14.05	$14.05	$13.88	$14.04	$12.63	4,094
2016-02-10	$14.41	$14.49	$14.39	$14.39	$12.94	8,496
2016-02-09	$13.90	$14.29	$13.90	$14.22	$12.79	16,919
2016-02-08	$14.11	$14.18	$14.01	$14.09	$12.68	11,864
2016-02-05	$15.00	$15.00	$14.66	$14.72	$13.24	5,327
2016-02-04	$15.14	$15.16	$15.03	$15.12	$13.60	9,870
2016-02-03	$15.19	$15.42	$15.15	$15.42	$13.87	9,879
2016-02-02	$15.27	$15.31	$15.13	$15.22	$13.69	14,778
2016-02-01	$15.26	$15.45	$15.26	$15.45	$13.90	10,229
2016-01-29	$15.10	$15.34	$15.10	$15.31	$13.77	7,317
2016-01-28	$15.24	$15.31	$15.17	$15.23	$13.70	4,763
2016-01-27	$15.49	$15.67	$15.46	$15.50	$13.95	11,573
2016-01-26	$15.43	$15.43	$15.34	$15.36	$13.82	13,959
2016-01-25	$15.42	$15.59	$15.41	$15.52	$13.96	8,433
2016-01-22	$15.13	$15.25	$15.13	$15.19	$13.67	12,065
2016-01-21	$14.74	$14.86	$14.66	$14.84	$13.35	15,540
2016-01-20	$15.05	$15.05	$14.74	$14.98	$13.48	11,064
2016-01-19	$15.07	$15.15	$14.99	$15.10	$13.59	8,654
2016-01-15	$14.72	$14.91	$14.72	$14.78	$13.30	7,553
2016-01-14	$15.27	$15.43	$15.27	$15.41	$13.86	5,154
2016-01-13	$15.45	$15.51	$15.26	$15.29	$13.76	11,321
2016-01-12	$15.65	$15.68	$15.47	$15.68	$14.11	25,066
2016-01-11	$15.50	$15.52	$15.33	$15.44	$13.89	4,431
2016-01-08	$15.51	$15.55	$15.44	$15.44	$13.89	5,874
2016-01-07	$15.61	$15.64	$15.55	$15.61	$14.04	15,520
2016-01-06	$15.76	$15.84	$15.73	$15.79	$14.21	13,437
2016-01-05	$15.86	$16.01	$15.86	$16.00	$14.39	4,523
2016-01-04	$15.90	$16.03	$15.83	$16.03	$14.42	141,665
2015-12-31	$16.37	$16.43	$16.10	$16.23	$14.60	12,479
2015-12-30	$16.42	$16.50	$16.38	$16.50	$14.85	15,926
2015-12-29	$16.36	$16.40	$16.30	$16.37	$14.73	11,657
2015-12-28	$16.23	$16.25	$16.20	$16.23	$14.60	6,333
2015-12-24	$15.98	$16.11	$15.98	$16.08	$14.46	6,831
2015-12-23	$15.92	$16.10	$15.92	$16.09	$14.47	15,586
2015-12-22	$15.78	$15.85	$15.68	$15.75	$14.17	14,779
2015-12-21	$15.84	$15.84	$15.64	$15.69	$14.12	15,057
2015-12-18	$15.60	$15.69	$15.60	$15.66	$14.09	7,269
2015-12-17	$15.95	$15.99	$15.90	$15.91	$14.31	9,650
2015-12-16	$15.80	$16.07	$15.80	$16.06	$14.45	25,597
2015-12-15	$15.65	$15.73	$15.63	$15.63	$14.06	21,512
2015-12-14	$15.44	$15.44	$15.28	$15.36	$13.82	7,727
2015-12-11	$15.30	$15.30	$15.15	$15.19	$13.67	7,828
2015-12-10	$15.65	$15.65	$15.48	$15.56	$14.00	12,281
2015-12-09	$15.75	$15.76	$15.52	$15.66	$14.09	4,130
2015-12-08	$15.80	$15.87	$15.74	$15.80	$14.22	9,216
2015-12-07	$15.90	$15.97	$15.88	$15.97	$14.37	3,482
2015-12-04	$15.67	$15.86	$15.67	$15.86	$14.27	41,890
2015-12-03	$15.95	$15.95	$15.90	$15.90	$14.31	10,134
2015-12-02	$15.71	$15.71	$15.66	$15.69	$14.12	5,198
2015-12-01	$15.66	$15.81	$15.66	$15.78	$14.20	21,914
2015-11-30	$15.79	$15.83	$15.77	$15.80	$14.22	5,404
2015-11-27	$15.66	$15.69	$15.62	$15.69	$14.12	1,934
2015-11-25	$15.84	$15.84	$15.75	$15.81	$14.22	8,311
2015-11-24	$15.52	$15.63	$15.52	$15.63	$14.06	3,744
2015-11-23	$15.57	$15.57	$15.47	$15.47	$13.92	3,544
2015-11-20	$15.55	$15.61	$15.49	$15.49	$13.94	7,884
2015-11-19	$15.48	$15.55	$15.47	$15.55	$13.99	2,056
2015-11-18	$15.46	$15.46	$15.33	$15.38	$13.84	17,015
2015-11-17	$15.55	$15.57	$15.44	$15.51	$13.95	21,542
2015-11-16	$15.27	$15.40	$15.22	$15.38	$13.83	40,184
2015-11-13	$15.16	$15.19	$15.13	$15.17	$13.64	19,275
2015-11-12	$15.16	$15.33	$15.16	$15.33	$13.79	22,183
2015-11-11	$15.04	$15.17	$15.04	$15.12	$13.60	5,272
2015-11-10	$14.53	$14.63	$14.53	$14.60	$13.14	21,888
2015-11-09	$14.47	$14.63	$14.46	$14.61	$13.14	17,874
2015-11-06	$14.79	$14.85	$14.78	$14.82	$13.33	4,647
2015-11-05	$14.84	$14.84	$14.76	$14.82	$13.33	9,711
2015-11-04	$14.69	$14.77	$14.67	$14.70	$13.23	6,493
2015-11-03	$14.88	$15.01	$14.88	$15.01	$13.50	18,629
2015-11-02	$15.02	$15.13	$15.02	$15.12	$13.60	6,905
2015-10-30	$14.63	$14.67	$14.63	$14.65	$13.18	5,803
2015-10-29	$14.62	$14.80	$14.62	$14.76	$13.28	5,223
2015-10-28	$14.75	$14.75	$14.58	$14.69	$13.22	9,033
2015-10-27	$14.56	$14.56	$14.43	$14.45	$13.00	4,404
2015-10-26	$14.60	$14.64	$14.55	$14.58	$13.12	4,808
2015-10-23	$14.55	$14.59	$14.49	$14.49	$13.04	11,311
2015-10-22	$14.36	$14.50	$14.36	$14.46	$13.01	265,361
2015-10-21	$14.49	$14.49	$14.37	$14.40	$12.95	6,331
2015-10-20	$14.64	$14.64	$14.42	$14.46	$13.01	7,990
2015-10-19	$14.36	$14.45	$14.34	$14.36	$12.92	142,965
2015-10-16	$14.42	$14.46	$14.39	$14.42	$12.97	5,796
2015-10-15	$13.85	$14.03	$13.85	$13.99	$12.59	5,584
2015-10-14	$13.85	$13.85	$13.79	$13.81	$12.42	4,149
2015-10-13	$13.81	$13.85	$13.72	$13.74	$12.36	10,493
2015-10-12	$13.73	$13.73	$13.69	$13.70	$12.33	1,135
2015-10-09	$13.78	$13.78	$13.71	$13.71	$12.33	6,394
2015-10-08	$13.74	$13.81	$13.73	$13.81	$12.42	5,496
2015-10-07	$13.43	$13.43	$13.37	$13.37	$12.03	1,881
2015-10-06	$14.05	$14.05	$13.92	$14.00	$12.60	5,920
2015-10-05	$13.55	$13.66	$13.54	$13.66	$12.29	13,320
2015-10-02	$13.24	$13.50	$13.24	$13.50	$12.15	10,000
2015-10-01	$13.34	$13.34	$13.19	$13.26	$11.93	10,750
2015-09-30	$13.08	$13.10	$12.99	$13.09	$11.78	36,629
2015-09-29	$12.83	$13.03	$12.83	$12.90	$11.61	51,848
2015-09-28	$13.28	$13.28	$13.07	$13.07	$11.76	2,873
2015-09-25	$13.49	$13.55	$13.27	$13.32	$11.98	6,922
2015-09-24	$13.39	$13.39	$13.20	$13.30	$11.97	3,516
2015-09-23	$13.55	$13.55	$13.42	$13.42	$12.07	1,558
2015-09-22	$13.55	$13.63	$13.40	$13.47	$12.12	13,950
2015-09-21	$13.94	$13.98	$13.80	$13.82	$12.43	4,512
2015-09-18	$13.88	$13.94	$13.76	$13.76	$12.38	4,621
2015-09-17	$13.88	$14.09	$13.83	$14.03	$12.62	4,714
2015-09-16	$13.96	$13.96	$13.86	$13.93	$12.53	4,406
2015-09-15	$13.68	$13.80	$13.67	$13.73	$12.35	7,782
2015-09-14	$13.71	$13.72	$13.71	$13.71	$12.33	1,960
2015-09-11	$13.79	$13.93	$13.79	$13.93	$12.53	8,744
2015-09-10	$13.87	$13.92	$13.83	$13.84	$12.45	3,813
2015-09-09	$13.73	$13.73	$13.52	$13.52	$12.16	3,129
2015-09-08	$13.54	$13.64	$13.54	$13.60	$12.24	6,207
2015-09-04	$13.31	$13.39	$13.29	$13.39	$12.05	3,904
2015-09-03	$13.56	$13.56	$13.42	$13.44	$12.09	7,593
2015-09-02	$13.23	$13.27	$13.15	$13.27	$11.94	11,363
2015-09-01	$13.30	$13.35	$13.19	$13.19	$11.87	21,328
2015-08-31	$13.63	$13.73	$13.63	$13.69	$12.32	5,531
2015-08-28	$13.44	$13.49	$13.35	$13.48	$12.13	7,160
2015-08-27	$13.48	$13.54	$13.40	$13.52	$12.16	8,160
2015-08-26	$13.57	$13.57	$13.29	$13.57	$12.21	7,160
2015-08-25	$13.69	$13.72	$13.41	$13.48	$12.13	35,098

Lonza Group AG (LZAGY) Exchange: PINK

$60.59 ($0.56) 0.93%

Lonza Group AG - Daily Information

Invest in Lonza Group AG (LZAGY)

Diversify your asset portfolio by buying gold.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Key People Lonza Group AG

Historical Stock Data for Lonza Group AG (LZAGY)