MGM Growth Properties LLC - Class A (MGP) Stock

Data as of June 25, 2025

$41.64 ($0.00) 0.00%

MGM Growth Properties LLC - Class A - Daily Information

Click for more stock information on MGM Growth Properties LLC - Class A.

Daily Information	Data
Date	June 25, 2025
Open	$41.64
Previous Close	$41.64
High	$41.64
Low	$41.64
Adjusted Open	$41.64
Previous Adjusted Close	$41.64
Adjusted High	$41.64
Adjusted Low	$41.64

About MGM Growth Properties LLC - Class A (MGP)

MGM Growth Properties LLC is one of the leading publicly traded real estate investment trusts engaged in the acquisition, ownership and leasing of large-scale destination entertainment and leisure resorts, whose diverse amenities include casino gaming, hotel, convention, dining, entertainment and retail offerings. MGP, together with its joint venture, currently owns a portfolio of properties, consisting of 12 premier destination resorts in Las Vegas and elsewhere across the United States, MGM Northfield Park in Northfield, OH, Empire Resort Casino in Yonkers, NY, as well as a retail and entertainment district, The Park in Las Vegas. As of December 31, 2020, MGP's portfolio of destination resorts, the Park, Empire Resort Casino, and MGM Northfield Park collectively comprised approximately 32,400 hotel rooms, 1.5 million casino square footage, and 3.6 million convention square footage. As a growth-oriented public real estate entity, MGP expects its relationship with MGM Resorts and other entertainment providers to attractively position MGP for the acquisition of additional properties across the entertainment, hospitality and leisure industries.

Invest in MGM Growth Properties LLC - Class A (MGP)

Diversify your asset portfolio by buying gold.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for MGM Growth Properties LLC - Class A (MGP)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-05-19	$41.64	$41.64	$41.64	$41.64	$41.64	0
2022-05-18	$41.64	$41.64	$41.64	$41.64	$41.64	0
2022-05-17	$41.64	$41.64	$41.64	$41.64	$41.64	0
2022-05-16	$41.64	$41.64	$41.64	$41.64	$41.64	0
2022-05-13	$41.64	$41.64	$41.64	$41.64	$41.64	0
2022-05-12	$41.64	$41.64	$41.64	$41.64	$41.64	0
2022-05-11	$41.64	$41.64	$41.64	$41.64	$41.64	0
2022-05-10	$41.64	$41.64	$41.64	$41.64	$41.64	0
2022-05-06	$41.64	$41.64	$41.64	$41.64	$41.64	0
2022-05-05	$41.64	$41.64	$41.64	$41.64	$41.64	0
2022-05-04	$41.64	$41.64	$41.64	$41.64	$41.64	0
2022-05-03	$41.64	$41.64	$41.64	$41.64	$41.64	0
2022-05-02	$41.64	$41.64	$41.64	$41.64	$41.64	0
2022-04-29	$41.64	$41.64	$41.64	$41.64	$41.64	0
2022-04-28	$40.33	$42.28	$40.33	$41.64	$41.64	3,587,233
2022-04-27	$40.34	$40.84	$40.18	$40.38	$40.38	1,238,453
2022-04-26	$41.04	$41.22	$40.20	$40.30	$40.30	465,348
2022-04-25	$40.50	$41.03	$40.04	$41.00	$41.00	1,301,030
2022-04-22	$41.00	$41.05	$40.48	$40.48	$40.48	955,654
2022-04-21	$41.53	$41.87	$41.07	$41.10	$41.10	948,883
2022-04-20	$40.98	$41.40	$40.78	$41.15	$41.15	1,207,653
2022-04-19	$40.29	$40.95	$40.26	$40.86	$40.86	1,529,643
2022-04-18	$39.55	$40.30	$39.55	$40.17	$40.17	1,195,664
2022-04-14	$39.44	$39.69	$39.11	$39.54	$39.54	1,009,017
2022-04-13	$38.44	$39.32	$38.44	$39.23	$39.23	1,323,309
2022-04-12	$38.35	$38.72	$38.31	$38.46	$38.46	1,099,236
2022-04-11	$38.27	$38.62	$38.06	$38.28	$38.28	678,842
2022-04-08	$37.79	$38.55	$37.55	$38.40	$38.40	712,361
2022-04-07	$38.78	$38.78	$37.60	$37.79	$37.79	1,176,908
2022-04-06	$38.21	$38.95	$37.96	$38.84	$38.84	1,025,414
2022-04-05	$38.69	$38.84	$38.15	$38.46	$38.46	1,608,116
2022-04-04	$39.35	$39.43	$38.16	$38.69	$38.69	2,188,696
2022-04-01	$38.85	$39.35	$38.79	$39.34	$39.34	1,244,437
2022-03-31	$39.51	$39.67	$38.69	$38.70	$38.70	1,018,168
2022-03-30	$39.11	$39.69	$38.88	$39.34	$39.34	1,606,976
2022-03-29	$38.73	$39.82	$38.73	$39.71	$39.18	1,177,555
2022-03-28	$37.67	$38.30	$37.43	$38.30	$37.79	1,265,740
2022-03-25	$37.43	$37.69	$37.18	$37.64	$37.14	1,483,613
2022-03-24	$37.49	$37.55	$36.97	$37.31	$36.81	818,517
2022-03-23	$37.36	$37.46	$36.89	$37.32	$36.82	826,368
2022-03-22	$36.64	$37.61	$36.61	$37.50	$37.00	1,145,092
2022-03-21	$37.43	$37.53	$36.34	$36.52	$36.03	727,574
2022-03-18	$37.84	$37.95	$37.28	$37.41	$36.91	2,523,605
2022-03-17	$37.10	$37.88	$36.97	$37.86	$37.36	1,033,599
2022-03-16	$37.00	$37.39	$36.51	$37.18	$36.69	1,052,634
2022-03-15	$36.66	$37.09	$36.46	$36.64	$36.15	516,053
2022-03-14	$36.79	$37.27	$36.07	$36.38	$35.90	605,095
2022-03-11	$37.28	$37.59	$36.78	$36.83	$36.34	664,846
2022-03-10	$36.98	$37.62	$36.75	$37.14	$36.65	575,143
2022-03-09	$37.16	$37.71	$37.16	$37.31	$36.81	686,939
2022-03-08	$36.45	$37.35	$36.10	$36.47	$35.99	1,131,315
2022-03-07	$37.73	$37.96	$36.36	$36.36	$35.88	626,538
2022-03-04	$38.45	$38.74	$37.51	$37.84	$37.34	1,187,046
2022-03-03	$39.46	$39.52	$38.42	$38.81	$38.29	484,613
2022-03-02	$38.03	$39.33	$38.03	$39.15	$38.63	721,494
2022-03-01	$38.03	$38.56	$37.76	$37.93	$37.43	753,015
2022-02-28	$37.64	$38.40	$37.39	$37.87	$37.37	1,877,517
2022-02-25	$37.60	$38.11	$37.20	$38.10	$37.59	414,698
2022-02-24	$35.95	$37.51	$35.93	$37.41	$36.91	825,025
2022-02-23	$37.36	$37.57	$36.58	$36.68	$36.19	556,064
2022-02-22	$37.80	$37.80	$37.04	$37.15	$36.66	586,662
2022-02-18	$38.12	$38.43	$37.58	$37.92	$37.42	393,779
2022-02-17	$38.85	$38.92	$37.92	$37.98	$37.48	553,793
2022-02-16	$39.15	$39.40	$38.76	$39.03	$38.51	399,770
2022-02-15	$38.50	$39.23	$38.50	$39.15	$38.63	457,664
2022-02-14	$38.35	$38.56	$37.88	$38.32	$37.81	1,220,699
2022-02-11	$38.51	$38.83	$37.94	$38.38	$37.87	1,089,765
2022-02-10	$38.93	$39.37	$38.40	$38.52	$38.01	755,160
2022-02-09	$38.73	$39.46	$38.68	$39.18	$38.66	1,195,361
2022-02-08	$38.41	$38.64	$38.17	$38.42	$37.91	1,153,425
2022-02-07	$38.45	$38.84	$38.33	$38.43	$37.92	1,271,069
2022-02-04	$38.45	$38.77	$38.10	$38.32	$37.81	556,686
2022-02-03	$38.91	$39.07	$38.49	$38.58	$38.07	744,773
2022-02-02	$39.21	$39.37	$38.96	$39.14	$38.62	966,002
2022-02-01	$39.00	$39.35	$38.70	$39.11	$38.59	985,214
2022-01-31	$38.35	$38.95	$38.15	$38.88	$38.36	819,423
2022-01-28	$37.55	$38.40	$37.00	$38.39	$37.88	959,079
2022-01-27	$37.65	$38.26	$37.31	$37.51	$37.01	922,966
2022-01-26	$38.07	$38.64	$36.97	$37.30	$36.80	1,234,226
2022-01-25	$37.08	$37.88	$36.44	$37.67	$37.17	1,784,260
2022-01-24	$36.30	$37.45	$35.58	$37.32	$36.82	1,304,736
2022-01-21	$37.25	$37.30	$36.58	$36.87	$36.38	1,296,089
2022-01-20	$37.99	$38.21	$37.26	$37.28	$36.78	1,244,133
2022-01-19	$38.06	$38.35	$37.67	$37.69	$37.19	1,215,391
2022-01-18	$38.46	$38.59	$37.90	$38.01	$37.50	983,143
2022-01-14	$38.31	$38.74	$38.04	$38.62	$38.11	1,232,646
2022-01-13	$39.17	$39.17	$38.34	$38.39	$37.88	1,015,536
2022-01-12	$39.12	$39.38	$38.90	$38.99	$38.47	1,014,720
2022-01-11	$38.75	$39.24	$38.28	$39.11	$38.59	719,747
2022-01-10	$38.50	$38.82	$38.06	$38.75	$38.23	1,380,013
2022-01-07	$39.22	$39.35	$38.58	$38.59	$38.08	836,535
2022-01-06	$39.26	$39.77	$38.62	$39.19	$38.67	1,507,101
2022-01-05	$40.92	$40.96	$39.26	$39.28	$38.76	667,837
2022-01-04	$40.57	$41.10	$40.42	$40.80	$40.26	1,061,715
2022-01-03	$40.96	$41.07	$40.28	$40.57	$40.03	2,372,267
2021-12-31	$40.56	$41.13	$40.51	$40.85	$40.31	516,247
2021-12-30	$40.00	$40.78	$40.00	$40.55	$40.01	531,946
2021-12-29	$40.10	$40.50	$39.76	$40.49	$39.44	942,889
2021-12-28	$40.05	$40.43	$39.86	$39.99	$38.95	753,450
2021-12-27	$39.76	$40.09	$39.63	$40.07	$39.03	618,081
2021-12-23	$39.55	$39.79	$39.35	$39.71	$38.68	671,067
2021-12-22	$38.96	$39.38	$38.86	$39.31	$38.29	693,561
2021-12-21	$37.77	$38.85	$37.77	$38.76	$37.76	1,317,648
2021-12-20	$37.00	$37.33	$36.45	$37.29	$36.32	1,205,384
2021-12-17	$36.93	$37.74	$36.73	$37.46	$36.49	880,762
2021-12-16	$37.80	$37.93	$37.14	$37.24	$36.28	1,103,995
2021-12-15	$37.35	$37.76	$36.85	$37.57	$36.60	1,092,362
2021-12-14	$37.99	$38.16	$37.35	$37.40	$36.43	778,439
2021-12-13	$38.00	$38.26	$37.77	$38.09	$37.10	751,045
2021-12-10	$38.43	$38.93	$38.09	$38.24	$37.25	963,046
2021-12-09	$38.61	$38.87	$38.38	$38.43	$37.43	798,838
2021-12-08	$38.01	$39.02	$37.99	$38.86	$37.85	927,688
2021-12-07	$38.01	$38.51	$37.88	$38.05	$37.06	1,241,710
2021-12-06	$36.83	$37.86	$36.75	$37.52	$36.55	424,660
2021-12-03	$37.17	$37.36	$36.70	$36.89	$35.93	448,299
2021-12-02	$36.44	$37.46	$36.23	$37.09	$36.13	589,848
2021-12-01	$37.11	$37.68	$36.18	$36.19	$35.25	1,387,098
2021-11-30	$37.51	$37.57	$36.52	$36.61	$35.66	1,102,147
2021-11-29	$37.73	$38.34	$37.18	$37.89	$36.91	664,758
2021-11-26	$37.90	$37.90	$36.80	$37.49	$36.52	762,260
2021-11-24	$38.26	$38.57	$38.02	$38.28	$37.29	585,375
2021-11-23	$38.23	$38.47	$37.75	$38.24	$37.25	457,937
2021-11-22	$38.62	$38.75	$38.09	$38.10	$37.11	560,914
2021-11-19	$39.35	$39.35	$38.23	$38.48	$37.48	892,503
2021-11-18	$39.22	$39.47	$39.04	$39.43	$38.41	748,309
2021-11-17	$39.25	$39.34	$38.60	$39.13	$38.12	1,308,953
2021-11-16	$39.62	$39.70	$39.23	$39.40	$38.38	1,053,671
2021-11-15	$38.91	$39.70	$38.76	$39.68	$38.65	798,742
2021-11-12	$39.22	$39.43	$38.66	$38.75	$37.75	381,933
2021-11-11	$38.86	$39.22	$38.72	$39.22	$38.20	502,368
2021-11-10	$39.12	$39.66	$38.86	$38.91	$37.90	347,488
2021-11-09	$39.57	$39.68	$39.12	$39.33	$38.31	419,789
2021-11-08	$39.93	$39.95	$39.37	$39.60	$38.57	595,543
2021-11-05	$39.51	$40.12	$39.27	$39.84	$38.81	636,126
2021-11-04	$40.00	$40.36	$39.08	$39.15	$38.14	608,162
2021-11-03	$39.53	$40.00	$39.37	$39.82	$38.79	822,457
2021-11-02	$39.93	$40.13	$39.52	$39.55	$38.53	461,095
2021-11-01	$39.44	$39.89	$39.18	$39.72	$38.69	645,368
2021-10-29	$40.08	$40.08	$39.37	$39.38	$38.36	966,637
2021-10-28	$40.02	$40.39	$39.62	$40.28	$39.24	1,247,390
2021-10-27	$40.72	$40.74	$39.89	$40.00	$38.96	436,039
2021-10-26	$40.82	$41.03	$40.50	$40.51	$39.46	452,781
2021-10-25	$40.81	$40.95	$40.40	$40.67	$39.62	769,608
2021-10-22	$40.70	$41.03	$40.47	$40.66	$39.61	468,767
2021-10-21	$40.99	$41.44	$40.36	$40.55	$39.50	933,412
2021-10-20	$40.55	$40.85	$40.37	$40.82	$39.76	751,636
2021-10-19	$40.73	$41.00	$40.39	$40.47	$39.42	456,247
2021-10-18	$40.20	$40.75	$39.95	$40.65	$39.60	559,121
2021-10-15	$40.50	$40.69	$40.27	$40.38	$39.33	835,397
2021-10-14	$40.21	$40.50	$40.18	$40.30	$39.26	472,379
2021-10-13	$39.73	$40.21	$39.73	$40.09	$39.05	1,123,622
2021-10-12	$39.51	$40.12	$39.42	$39.79	$38.76	826,248
2021-10-11	$39.16	$39.76	$39.13	$39.33	$38.31	452,044
2021-10-08	$39.93	$40.02	$39.16	$39.21	$38.19	1,348,563
2021-10-07	$39.93	$40.31	$39.71	$39.81	$38.78	561,994
2021-10-06	$38.60	$39.83	$38.54	$39.79	$38.76	490,829
2021-10-05	$39.36	$39.36	$38.65	$38.70	$37.70	1,038,648
2021-10-04	$38.95	$39.53	$38.88	$39.19	$38.17	647,479
2021-10-01	$38.31	$39.33	$38.30	$39.07	$38.06	658,724
2021-09-30	$38.74	$38.91	$38.22	$38.30	$37.31	864,441
2021-09-29	$38.64	$39.01	$38.42	$38.65	$37.65	800,652
2021-09-28	$39.75	$39.82	$38.65	$38.83	$37.32	1,298,389
2021-09-27	$40.87	$41.16	$40.05	$40.16	$38.60	421,631
2021-09-24	$41.09	$41.14	$40.72	$40.80	$39.22	485,938
2021-09-23	$40.75	$41.15	$40.52	$41.09	$39.49	553,936
2021-09-22	$40.23	$40.61	$40.02	$40.42	$38.85	768,701
2021-09-21	$40.06	$40.40	$39.91	$39.94	$38.39	827,125
2021-09-20	$39.46	$40.13	$39.33	$39.93	$38.38	648,551
2021-09-17	$40.46	$40.80	$39.85	$40.02	$38.47	596,684
2021-09-16	$40.69	$40.94	$40.43	$40.58	$39.00	801,377
2021-09-15	$40.37	$40.88	$40.24	$40.69	$39.11	760,470
2021-09-14	$40.66	$40.91	$40.05	$40.34	$38.77	567,640
2021-09-13	$40.87	$40.87	$40.32	$40.51	$38.94	514,269
2021-09-10	$40.20	$40.92	$40.03	$40.39	$38.82	1,433,753
2021-09-09	$42.00	$42.14	$40.44	$40.46	$38.89	2,163,741
2021-09-08	$42.50	$42.97	$42.29	$42.66	$41.00	1,488,634
2021-09-07	$42.92	$42.99	$42.43	$42.59	$40.94	1,347,198
2021-09-03	$42.81	$43.19	$42.36	$43.10	$41.43	1,141,423
2021-09-02	$41.79	$42.71	$41.63	$42.71	$41.05	3,405,291
2021-09-01	$41.05	$42.20	$41.00	$41.94	$40.31	1,630,433
2021-08-31	$40.65	$41.47	$40.56	$41.46	$39.85	1,928,524
2021-08-30	$40.62	$41.00	$40.36	$40.98	$39.39	1,055,815
2021-08-27	$40.00	$40.96	$39.92	$40.62	$39.04	1,789,715
2021-08-26	$39.78	$40.03	$39.51	$39.98	$38.43	1,414,160
2021-08-25	$39.63	$40.08	$39.18	$39.78	$38.24	1,573,626
2021-08-24	$39.52	$39.52	$39.08	$39.26	$37.74	1,075,947
2021-08-23	$39.33	$39.77	$39.29	$39.32	$37.79	1,206,664
2021-08-20	$39.25	$39.52	$38.93	$39.30	$37.77	941,369
2021-08-19	$39.70	$40.00	$39.10	$39.35	$37.82	908,597
2021-08-18	$40.15	$40.23	$39.81	$40.01	$38.46	842,398
2021-08-17	$40.09	$40.24	$39.67	$40.08	$38.52	1,013,158
2021-08-16	$39.95	$40.36	$39.95	$40.25	$38.69	729,302
2021-08-13	$40.61	$40.65	$40.14	$40.22	$38.66	707,902
2021-08-12	$40.41	$40.52	$40.10	$40.32	$38.75	972,750
2021-08-11	$39.30	$40.80	$39.30	$40.45	$38.88	1,383,877
2021-08-10	$40.25	$40.79	$39.43	$39.44	$37.91	2,249,685
2021-08-09	$40.40	$40.60	$39.98	$40.24	$38.68	1,863,142
2021-08-06	$40.68	$41.30	$40.41	$40.67	$39.09	2,234,940
2021-08-05	$39.48	$41.00	$39.48	$40.83	$39.24	4,539,298
2021-08-04	$39.84	$40.10	$37.42	$39.61	$38.07	10,089,763
2021-08-03	$37.30	$37.30	$36.56	$37.09	$35.65	758,389
2021-08-02	$37.95	$38.34	$37.24	$37.33	$35.88	674,461
2021-07-30	$37.69	$38.09	$37.64	$37.80	$36.33	633,206
2021-07-29	$38.00	$38.13	$37.61	$37.61	$36.15	806,313
2021-07-28	$38.25	$38.25	$37.54	$38.00	$36.52	608,037
2021-07-27	$37.75	$37.98	$37.62	$37.92	$36.45	712,410
2021-07-26	$37.93	$38.23	$37.69	$37.80	$36.33	852,873
2021-07-23	$37.60	$37.83	$37.38	$37.82	$36.35	468,002
2021-07-22	$37.53	$37.63	$37.03	$37.44	$35.99	706,354
2021-07-21	$36.99	$37.94	$36.77	$37.68	$36.22	782,415
2021-07-20	$36.13	$37.18	$35.99	$36.98	$35.54	1,204,724
2021-07-19	$36.37	$36.43	$35.44	$35.88	$34.49	1,236,745
2021-07-16	$36.80	$37.07	$36.66	$36.67	$35.25	634,175
2021-07-15	$36.82	$36.97	$36.66	$36.70	$35.27	983,803
2021-07-14	$36.56	$37.20	$36.56	$36.99	$35.55	1,107,620
2021-07-13	$36.91	$36.94	$36.55	$36.55	$35.13	1,037,474
2021-07-12	$36.58	$37.06	$36.37	$36.99	$35.55	1,889,074
2021-07-09	$36.19	$36.58	$36.10	$36.58	$35.16	976,168
2021-07-08	$35.89	$36.30	$35.63	$36.04	$34.64	1,525,857
2021-07-07	$36.20	$36.42	$35.92	$36.14	$34.74	1,045,454
2021-07-06	$36.98	$36.98	$35.83	$36.20	$34.79	1,282,197
2021-07-02	$36.13	$37.17	$36.13	$36.99	$35.55	1,753,654
2021-07-01	$36.67	$36.74	$36.06	$36.14	$34.74	2,033,948
2021-06-30	$36.16	$36.84	$36.10	$36.62	$35.20	2,244,429
2021-06-29	$36.01	$36.35	$35.81	$36.25	$34.84	1,817,480
2021-06-28	$37.00	$37.04	$36.07	$36.49	$34.58	1,165,797
2021-06-25	$36.33	$37.00	$36.26	$36.89	$34.96	941,985
2021-06-24	$36.96	$37.07	$36.34	$36.38	$34.48	1,076,911
2021-06-23	$37.13	$37.21	$36.90	$36.95	$35.02	795,352
2021-06-22	$36.70	$37.13	$36.58	$36.97	$35.04	1,387,820
2021-06-21	$36.75	$36.85	$36.26	$36.71	$34.79	1,114,462
2021-06-18	$36.73	$36.80	$36.28	$36.60	$34.69	3,862,237
2021-06-17	$37.04	$37.23	$36.51	$36.73	$34.81	2,290,464
2021-06-16	$36.99	$37.27	$36.85	$37.04	$35.10	2,142,877
2021-06-15	$36.81	$37.01	$36.62	$36.81	$34.88	817,258
2021-06-14	$37.13	$37.13	$36.56	$36.81	$34.88	1,534,064
2021-06-11	$37.20	$37.28	$36.98	$37.00	$35.06	893,554
2021-06-10	$37.46	$37.46	$37.06	$37.24	$35.29	789,385
2021-06-09	$37.42	$37.64	$37.30	$37.48	$35.52	947,335
2021-06-08	$37.03	$37.34	$36.94	$37.19	$35.24	1,108,601
2021-06-07	$36.25	$37.21	$36.25	$36.90	$34.97	1,140,057
2021-06-04	$35.92	$36.17	$35.71	$36.11	$34.22	555,419
2021-06-03	$35.83	$35.96	$35.70	$35.76	$33.89	609,732
2021-06-02	$36.17	$36.20	$35.70	$35.85	$33.98	1,748,221
2021-06-01	$35.93	$36.00	$35.80	$35.95	$34.07	584,463
2021-05-28	$35.79	$36.00	$35.63	$35.87	$33.99	465,079
2021-05-27	$35.58	$35.90	$35.46	$35.55	$33.69	737,951
2021-05-26	$35.87	$36.30	$35.78	$35.80	$33.93	552,928
2021-05-25	$36.00	$36.38	$35.91	$35.92	$34.04	877,202
2021-05-24	$35.66	$36.15	$35.50	$35.98	$34.10	832,557
2021-05-21	$35.20	$35.54	$35.18	$35.35	$33.50	1,184,297
2021-05-20	$34.90	$35.22	$34.90	$35.18	$33.34	531,470
2021-05-19	$34.56	$34.86	$34.35	$34.82	$33.00	801,687
2021-05-18	$35.10	$35.56	$34.84	$34.90	$33.07	1,080,199
2021-05-17	$34.62	$35.17	$34.32	$35.02	$33.19	934,055
2021-05-14	$34.10	$34.97	$34.03	$34.79	$32.97	684,618
2021-05-13	$33.62	$34.21	$33.58	$33.91	$32.14	769,989
2021-05-12	$33.84	$34.28	$33.43	$33.59	$31.83	738,996
2021-05-11	$34.38	$34.38	$33.87	$34.01	$32.23	817,136
2021-05-10	$35.44	$35.44	$34.67	$34.67	$32.86	480,961
2021-05-07	$34.67	$35.26	$34.45	$35.24	$33.40	1,355,751
2021-05-06	$34.84	$35.01	$34.38	$34.64	$32.83	596,379
2021-05-05	$35.11	$35.17	$34.58	$34.92	$33.09	674,204
2021-05-04	$35.39	$35.72	$35.03	$35.10	$33.26	889,910
2021-05-03	$36.24	$36.39	$35.78	$35.80	$33.93	693,790
2021-04-30	$35.76	$36.27	$35.67	$36.02	$34.14	871,584
2021-04-29	$35.94	$36.14	$35.48	$35.92	$34.04	825,158
2021-04-28	$35.50	$35.94	$35.45	$35.72	$33.85	560,014
2021-04-27	$35.41	$35.49	$35.24	$35.36	$33.51	538,878
2021-04-26	$35.47	$35.59	$35.31	$35.44	$33.59	538,269
2021-04-23	$35.24	$35.36	$35.02	$35.17	$33.33	523,920
2021-04-22	$35.38	$35.71	$35.21	$35.21	$33.37	599,658
2021-04-21	$35.21	$35.45	$35.10	$35.39	$33.54	2,318,535
2021-04-20	$35.10	$35.25	$34.79	$35.15	$33.31	1,210,609
2021-04-19	$35.36	$35.37	$35.11	$35.15	$33.31	1,174,386
2021-04-16	$35.36	$35.36	$35.15	$35.27	$33.43	1,675,312
2021-04-15	$34.90	$35.29	$34.90	$35.21	$33.37	862,161
2021-04-14	$35.05	$35.38	$34.81	$34.81	$32.99	876,761
2021-04-13	$34.68	$35.09	$34.44	$34.99	$33.16	703,393
2021-04-12	$34.40	$34.85	$34.05	$34.72	$32.90	772,499
2021-04-09	$34.96	$34.96	$34.29	$34.36	$32.56	732,242
2021-04-08	$34.82	$35.07	$34.69	$34.96	$33.13	1,274,815
2021-04-07	$34.50	$34.62	$34.10	$34.59	$32.78	968,935
2021-04-06	$33.86	$34.52	$33.76	$34.51	$32.71	1,368,981
2021-04-05	$33.85	$33.89	$33.47	$33.77	$32.00	978,568
2021-04-01	$32.79	$33.64	$32.63	$33.64	$31.88	1,228,248
2021-03-31	$32.34	$32.95	$32.27	$32.62	$30.91	1,450,442
2021-03-30	$32.00	$32.53	$31.84	$32.46	$30.76	1,884,618
2021-03-29	$32.73	$33.13	$32.33	$32.56	$30.39	1,610,145
2021-03-26	$32.70	$32.90	$32.21	$32.74	$30.56	793,410
2021-03-25	$32.25	$32.65	$31.81	$32.58	$30.41	1,434,051
2021-03-24	$32.75	$33.31	$32.34	$32.34	$30.19	1,168,541
2021-03-23	$32.68	$32.90	$32.21	$32.72	$30.54	1,816,952
2021-03-22	$33.03	$33.32	$32.67	$32.76	$30.58	1,850,429
2021-03-19	$32.97	$33.40	$32.55	$33.03	$30.83	1,302,246
2021-03-18	$33.30	$33.55	$32.93	$32.99	$30.80	1,355,870
2021-03-17	$33.80	$33.84	$33.38	$33.40	$31.18	1,816,506
2021-03-16	$34.20	$34.20	$33.75	$33.81	$31.56	1,864,827
2021-03-15	$33.80	$34.35	$33.68	$34.17	$31.90	2,558,574
2021-03-12	$32.98	$33.36	$32.31	$33.29	$31.08	3,816,199
2021-03-11	$32.59	$32.85	$32.05	$32.68	$30.51	8,028,979
2021-03-10	$32.87	$33.40	$32.60	$33.06	$30.86	1,006,580
2021-03-09	$32.98	$33.23	$32.53	$32.63	$30.46	1,134,688
2021-03-08	$33.26	$33.57	$32.82	$32.82	$30.64	631,371
2021-03-05	$33.12	$33.19	$32.27	$33.16	$30.95	762,461
2021-03-04	$33.27	$33.96	$32.20	$32.92	$30.73	782,055
2021-03-03	$33.60	$33.82	$32.93	$33.31	$31.09	1,002,079
2021-03-02	$33.76	$34.05	$33.50	$33.70	$31.46	1,675,433
2021-03-01	$33.49	$34.15	$33.25	$33.80	$31.55	1,975,498
2021-02-26	$32.95	$33.54	$32.90	$33.02	$30.82	752,155
2021-02-25	$33.00	$33.55	$32.39	$32.65	$30.48	827,664
2021-02-24	$33.35	$33.64	$32.94	$32.94	$30.75	922,970
2021-02-23	$32.42	$33.54	$32.31	$33.22	$31.01	1,126,693
2021-02-22	$32.58	$32.75	$32.20	$32.51	$30.35	2,017,903
2021-02-19	$33.02	$33.22	$32.37	$32.45	$30.29	937,226
2021-02-18	$33.25	$33.52	$32.88	$32.89	$30.70	586,348
2021-02-17	$33.30	$33.55	$33.02	$33.45	$31.22	595,684
2021-02-16	$33.41	$33.52	$32.70	$33.21	$31.00	544,841
2021-02-12	$32.91	$33.35	$32.89	$33.23	$31.02	516,379
2021-02-11	$33.00	$33.56	$32.89	$33.01	$30.81	722,018
2021-02-10	$32.93	$33.53	$32.87	$32.91	$30.72	564,964
2021-02-09	$32.89	$33.01	$32.61	$32.72	$30.54	344,749
2021-02-08	$33.10	$33.10	$32.65	$32.82	$30.64	315,091
2021-02-05	$32.82	$33.12	$32.66	$32.97	$30.78	340,193
2021-02-04	$32.54	$33.03	$32.36	$32.75	$30.57	660,962
2021-02-03	$32.51	$32.59	$32.18	$32.56	$30.39	690,366
2021-02-02	$31.85	$32.68	$31.57	$32.65	$30.48	1,023,541
2021-02-01	$31.23	$31.75	$30.91	$31.62	$29.52	660,175
2021-01-29	$31.24	$31.28	$30.31	$31.15	$29.08	904,423
2021-01-28	$30.22	$31.63	$30.13	$31.50	$29.40	1,311,729
2021-01-27	$31.50	$31.56	$29.93	$30.31	$28.29	1,947,985
2021-01-26	$31.68	$31.76	$31.05	$31.50	$29.40	741,264
2021-01-25	$31.37	$31.86	$31.19	$31.55	$29.45	630,411
2021-01-22	$31.49	$31.65	$31.19	$31.30	$29.22	628,551
2021-01-21	$31.95	$32.13	$31.39	$31.72	$29.61	684,137
2021-01-20	$31.10	$32.43	$31.03	$32.10	$29.96	856,033
2021-01-19	$30.84	$31.40	$30.40	$31.11	$29.04	725,848
2021-01-15	$30.15	$31.03	$29.92	$30.68	$28.64	1,173,919
2021-01-14	$31.00	$31.10	$30.21	$30.28	$28.27	686,796
2021-01-13	$31.04	$31.27	$30.70	$30.86	$28.81	847,735
2021-01-12	$31.12	$31.36	$30.82	$31.01	$28.95	535,264
2021-01-11	$31.22	$31.45	$31.09	$31.22	$29.14	428,572
2021-01-08	$31.47	$31.76	$30.89	$31.48	$29.39	745,539
2021-01-07	$31.21	$31.44	$31.03	$31.34	$29.25	1,049,287
2021-01-06	$31.22	$31.58	$31.03	$31.19	$29.11	1,474,125
2021-01-05	$30.51	$31.31	$30.51	$31.14	$29.07	737,861
2021-01-04	$31.25	$31.48	$30.51	$30.68	$28.64	1,209,867
2020-12-31	$31.26	$31.47	$30.80	$31.30	$29.22	549,765
2020-12-30	$31.14	$31.41	$31.03	$31.17	$29.10	541,940
2020-12-29	$31.91	$32.19	$31.43	$31.49	$28.94	585,165
2020-12-28	$31.73	$32.00	$31.56	$31.78	$29.21	535,973
2020-12-24	$31.45	$31.79	$31.44	$31.60	$29.04	323,239
2020-12-23	$31.94	$32.04	$31.46	$31.51	$28.96	559,204
2020-12-22	$31.60	$31.84	$31.55	$31.71	$29.14	660,461
2020-12-21	$31.84	$32.03	$31.50	$31.67	$29.11	617,099
2020-12-18	$32.67	$32.81	$31.86	$32.20	$29.59	1,102,117
2020-12-17	$32.86	$32.86	$32.02	$32.65	$30.01	2,476,873
2020-12-16	$33.16	$33.18	$32.55	$32.57	$29.93	1,809,730
2020-12-15	$33.23	$33.24	$32.76	$33.00	$30.33	2,357,473
2020-12-14	$33.06	$33.42	$32.87	$33.08	$30.40	1,138,298
2020-12-11	$32.84	$33.14	$32.67	$33.02	$30.35	706,328
2020-12-10	$32.91	$33.13	$32.72	$33.01	$30.34	934,862
2020-12-09	$32.84	$33.14	$32.60	$33.01	$30.34	1,823,166
2020-12-08	$32.44	$32.61	$32.32	$32.51	$29.88	1,032,478
2020-12-07	$32.60	$32.62	$32.31	$32.48	$29.85	723,252
2020-12-04	$32.78	$32.78	$32.20	$32.59	$29.95	814,762
2020-12-03	$31.54	$32.62	$31.43	$32.55	$29.92	1,602,430
2020-12-02	$31.35	$31.89	$31.05	$31.46	$28.91	1,377,196
2020-12-01	$31.23	$31.71	$30.97	$31.55	$29.00	2,241,072
2020-11-30	$30.52	$30.65	$30.13	$30.57	$28.10	1,017,954
2020-11-27	$30.58	$30.81	$30.34	$30.54	$28.07	304,275
2020-11-25	$30.83	$30.92	$30.35	$30.56	$28.09	936,674
2020-11-24	$31.10	$31.30	$30.82	$30.83	$28.34	986,525
2020-11-23	$30.98	$31.17	$30.71	$30.71	$28.23	645,718
2020-11-20	$30.85	$31.00	$30.59	$30.86	$28.36	962,000
2020-11-19	$30.54	$30.96	$30.20	$30.90	$28.40	1,041,839
2020-11-18	$31.18	$31.35	$30.49	$30.51	$28.04	1,164,991
2020-11-17	$30.40	$31.22	$30.33	$31.18	$28.66	1,209,432
2020-11-16	$30.71	$30.87	$30.06	$30.80	$28.31	1,203,378
2020-11-13	$29.80	$30.31	$29.65	$30.15	$27.71	1,374,258
2020-11-12	$30.05	$30.16	$29.13	$29.56	$27.17	1,391,234
2020-11-11	$29.57	$30.35	$29.43	$29.99	$27.56	1,384,884
2020-11-10	$29.00	$29.93	$28.81	$29.73	$27.32	1,681,332
2020-11-09	$29.53	$30.46	$28.56	$28.88	$26.54	2,703,601
2020-11-06	$28.08	$28.33	$27.90	$27.93	$25.67	559,783
2020-11-05	$28.01	$28.36	$27.83	$28.21	$25.93	865,705
2020-11-04	$28.05	$28.27	$27.29	$27.85	$25.60	897,428
2020-11-03	$27.41	$28.29	$27.29	$28.05	$25.78	1,125,732
2020-11-02	$26.45	$27.24	$26.45	$27.13	$24.93	1,290,926
2020-10-30	$26.53	$26.61	$26.12	$26.45	$24.31	1,070,978
2020-10-29	$26.35	$27.09	$26.18	$26.65	$24.49	1,210,831
2020-10-28	$26.40	$26.85	$25.84	$26.40	$24.26	1,218,022
2020-10-27	$27.17	$27.56	$26.73	$26.80	$24.63	1,168,433
2020-10-26	$27.25	$27.39	$26.85	$27.26	$25.05	1,394,769
2020-10-23	$27.62	$27.63	$27.21	$27.32	$25.11	613,308
2020-10-22	$27.07	$27.58	$27.07	$27.37	$25.16	689,740
2020-10-21	$26.65	$27.32	$26.35	$27.09	$24.90	962,829
2020-10-20	$27.00	$27.02	$26.68	$26.73	$24.57	1,161,672
2020-10-19	$27.57	$27.70	$26.66	$26.70	$24.54	961,449
2020-10-16	$27.98	$28.00	$27.47	$27.50	$25.27	902,987
2020-10-15	$27.25	$28.06	$27.24	$27.94	$25.68	1,463,311
2020-10-14	$27.73	$28.04	$27.43	$27.49	$25.27	739,520
2020-10-13	$28.04	$28.11	$27.60	$27.69	$25.45	723,283
2020-10-12	$28.22	$28.24	$27.94	$28.14	$25.86	1,778,722
2020-10-09	$28.50	$28.50	$28.06	$28.14	$25.86	902,249
2020-10-08	$28.06	$28.48	$27.97	$28.21	$25.93	548,632
2020-10-07	$28.40	$28.53	$27.87	$28.01	$25.74	883,977
2020-10-06	$28.35	$28.49	$28.05	$28.25	$25.96	831,669
2020-10-05	$28.46	$28.58	$27.94	$28.17	$25.89	724,376
2020-10-02	$27.90	$28.46	$27.78	$28.26	$25.97	1,104,780
2020-10-01	$28.03	$28.28	$27.80	$28.20	$25.92	1,277,471
2020-09-30	$28.48	$28.98	$27.77	$27.98	$25.72	1,277,610
2020-09-29	$28.11	$28.53	$27.88	$28.25	$25.96	1,074,145
2020-09-28	$28.45	$28.88	$28.36	$28.74	$25.97	543,645
2020-09-25	$27.66	$28.02	$27.44	$27.99	$25.29	850,713
2020-09-24	$27.64	$28.02	$27.20	$27.62	$24.95	809,007
2020-09-23	$27.71	$28.15	$27.53	$27.58	$24.92	3,128,593
2020-09-22	$27.83	$28.28	$27.76	$27.86	$25.17	692,584
2020-09-21	$28.11	$28.22	$27.64	$27.85	$25.16	1,620,616
2020-09-18	$28.90	$28.96	$28.33	$28.53	$25.78	1,589,247
2020-09-17	$29.42	$29.44	$28.70	$29.02	$26.22	794,827
2020-09-16	$29.56	$29.98	$29.38	$29.51	$26.66	1,461,163
2020-09-15	$28.82	$29.73	$28.78	$29.33	$26.50	1,017,988
2020-09-14	$28.48	$28.82	$28.31	$28.65	$25.89	663,015
2020-09-11	$28.50	$28.50	$27.95	$28.23	$25.51	1,352,227
2020-09-10	$28.40	$29.09	$28.25	$28.53	$25.78	1,205,757
2020-09-09	$28.36	$28.64	$28.23	$28.47	$25.72	661,594
2020-09-08	$28.27	$28.67	$28.08	$28.21	$25.49	985,302
2020-09-04	$28.63	$29.04	$27.81	$28.55	$25.79	985,729
2020-09-03	$28.96	$29.34	$28.39	$28.63	$25.87	1,096,833
2020-09-02	$28.50	$28.95	$28.16	$28.89	$26.10	1,026,753
2020-09-01	$27.84	$28.69	$27.56	$28.50	$25.75	814,319
2020-08-31	$28.64	$28.77	$27.67	$28.07	$25.36	1,675,984
2020-08-28	$29.46	$29.46	$28.67	$28.79	$26.01	1,522,970
2020-08-27	$28.98	$29.77	$28.98	$29.29	$26.46	992,827
2020-08-26	$29.21	$29.21	$28.68	$28.96	$26.17	684,193
2020-08-25	$29.28	$29.45	$28.78	$29.24	$26.42	588,229
2020-08-24	$28.47	$29.30	$28.11	$29.28	$26.45	840,947
2020-08-21	$28.60	$28.72	$27.98	$28.47	$25.72	923,584
2020-08-20	$28.30	$28.97	$28.14	$28.53	$25.78	739,346
2020-08-19	$28.69	$28.82	$28.24	$28.36	$25.62	1,081,154
2020-08-18	$28.70	$28.84	$28.23	$28.72	$25.95	1,014,168
2020-08-17	$28.70	$28.92	$28.46	$28.81	$26.03	596,115
2020-08-14	$28.56	$28.99	$28.56	$28.72	$25.95	501,593
2020-08-13	$28.90	$29.42	$28.53	$28.60	$25.84	657,441
2020-08-12	$28.66	$29.09	$28.65	$28.97	$26.17	760,650
2020-08-11	$28.99	$29.22	$28.51	$28.58	$25.82	1,273,805
2020-08-10	$28.46	$28.92	$28.29	$28.65	$25.89	905,911
2020-08-07	$27.53	$28.33	$27.53	$28.22	$25.50	841,532
2020-08-06	$27.21	$27.92	$27.11	$27.92	$25.23	821,899
2020-08-05	$27.53	$27.93	$27.35	$27.44	$24.79	979,913
2020-08-04	$27.65	$27.97	$27.17	$27.48	$24.83	858,799
2020-08-03	$27.17	$27.50	$26.95	$27.36	$24.72	791,744
2020-07-31	$27.22	$27.36	$26.72	$27.34	$24.70	1,684,956
2020-07-30	$26.38	$27.30	$26.15	$27.22	$24.59	1,078,045
2020-07-29	$26.49	$26.81	$26.32	$26.66	$24.09	1,761,939
2020-07-28	$25.40	$26.63	$25.40	$26.21	$23.68	1,749,219
2020-07-27	$25.51	$25.62	$25.01	$25.58	$23.11	821,519
2020-07-24	$26.38	$26.58	$25.58	$25.65	$23.17	965,053
2020-07-23	$27.15	$27.35	$26.08	$26.44	$23.89	1,441,562
2020-07-22	$26.65	$27.44	$26.57	$27.36	$24.72	875,529
2020-07-21	$26.84	$27.21	$26.80	$26.88	$24.29	1,134,405
2020-07-20	$27.02	$27.19	$26.58	$26.66	$24.09	1,492,505
2020-07-17	$26.67	$27.13	$26.47	$27.05	$24.44	583,122
2020-07-16	$26.85	$27.00	$26.60	$26.70	$24.12	578,655
2020-07-15	$26.13	$27.08	$26.13	$27.01	$24.40	894,248
2020-07-14	$25.97	$26.27	$25.46	$25.76	$23.27	1,021,010
2020-07-13	$26.41	$26.60	$25.72	$25.91	$23.41	1,001,634
2020-07-10	$26.18	$26.45	$25.95	$26.19	$23.66	965,744
2020-07-09	$26.34	$26.44	$25.70	$26.30	$23.76	1,508,183
2020-07-08	$26.23	$26.49	$26.05	$26.29	$23.75	930,999
2020-07-07	$26.13	$26.66	$25.98	$26.31	$23.77	1,460,383
2020-07-06	$27.86	$27.86	$26.46	$26.50	$23.94	983,098
2020-07-02	$27.86	$27.95	$26.78	$27.25	$24.62	946,850
2020-07-01	$27.32	$27.80	$26.99	$27.27	$24.64	602,859
2020-06-30	$26.81	$27.38	$26.69	$27.21	$24.58	1,210,307
2020-06-29	$26.64	$26.98	$25.77	$26.80	$24.21	1,286,795
2020-06-26	$27.50	$27.67	$26.70	$26.81	$23.79	1,515,892
2020-06-25	$27.91	$28.10	$27.30	$27.67	$24.55	780,540
2020-06-24	$27.99	$28.18	$27.11	$27.74	$24.62	1,344,341
2020-06-23	$28.43	$28.61	$28.14	$28.43	$25.23	564,540
2020-06-22	$28.10	$28.45	$27.62	$28.25	$25.07	692,605
2020-06-19	$29.00	$29.00	$27.82	$28.24	$25.06	1,024,673
2020-06-18	$28.78	$29.02	$28.57	$28.75	$25.51	585,155
2020-06-17	$29.66	$29.69	$28.94	$28.98	$25.72	1,196,877
2020-06-16	$30.48	$30.48	$29.06	$29.34	$26.04	2,239,339
2020-06-15	$27.59	$29.58	$27.58	$29.48	$26.16	2,273,926
2020-06-12	$28.35	$28.63	$27.71	$28.56	$25.34	1,877,301
2020-06-11	$27.00	$28.40	$26.76	$27.44	$24.35	2,769,853
2020-06-10	$29.90	$29.90	$27.95	$28.60	$25.38	1,932,433
2020-06-09	$29.47	$30.37	$29.22	$30.14	$26.74	1,662,580
2020-06-08	$31.30	$31.45	$29.72	$30.21	$26.81	1,908,418
2020-06-05	$30.31	$30.87	$28.96	$29.09	$25.81	1,962,837
2020-06-04	$29.67	$29.90	$28.94	$29.11	$25.83	1,590,414
2020-06-03	$28.64	$29.57	$28.56	$29.23	$25.94	1,756,873
2020-06-02	$28.50	$28.53	$27.74	$28.20	$25.02	2,448,188
2020-06-01	$27.66	$28.40	$27.52	$28.21	$25.03	1,348,721
2020-05-29	$27.36	$27.99	$27.01	$27.73	$24.61	2,262,347
2020-05-28	$28.28	$28.40	$27.41	$27.60	$24.49	1,451,973
2020-05-27	$28.48	$28.70	$26.73	$27.62	$24.51	1,891,326
2020-05-26	$27.76	$28.22	$27.48	$27.82	$24.69	1,401,761
2020-05-22	$26.60	$26.78	$25.60	$26.45	$23.47	1,247,262
2020-05-21	$26.66	$27.37	$26.38	$26.58	$23.59	1,908,935
2020-05-20	$25.72	$26.69	$25.44	$26.38	$23.41	2,200,404
2020-05-19	$25.44	$25.97	$25.16	$25.25	$22.41	2,511,833
2020-05-18	$23.96	$24.67	$23.69	$24.19	$21.47	2,316,928
2020-05-15	$22.00	$22.95	$21.74	$22.88	$20.30	818,785
2020-05-14	$21.76	$22.72	$21.00	$22.66	$20.11	1,139,207
2020-05-13	$22.80	$22.94	$21.90	$21.96	$19.49	1,701,496
2020-05-12	$24.28	$24.37	$23.01	$23.01	$20.42	2,170,792
2020-05-11	$24.33	$25.03	$24.19	$24.31	$21.57	1,017,900
2020-05-08	$25.20	$25.33	$24.48	$24.66	$21.88	1,512,224
2020-05-07	$24.28	$25.21	$24.20	$24.97	$22.16	1,396,529
2020-05-06	$23.99	$24.29	$23.54	$24.04	$21.33	1,779,641
2020-05-05	$24.54	$24.89	$23.84	$23.90	$21.21	1,394,460
2020-05-04	$23.98	$24.25	$23.35	$24.14	$21.42	1,483,515
2020-05-01	$24.35	$24.73	$23.58	$24.52	$21.76	1,199,235
2020-04-30	$24.68	$25.42	$23.87	$25.17	$22.33	2,169,939
2020-04-29	$24.65	$25.73	$24.36	$25.31	$22.46	2,938,550
2020-04-28	$24.51	$24.76	$23.36	$24.01	$21.31	1,676,417
2020-04-27	$23.40	$24.16	$23.15	$23.81	$21.13	2,275,613
2020-04-24	$23.20	$23.58	$22.92	$23.30	$20.68	1,155,543
2020-04-23	$23.81	$24.09	$22.94	$23.20	$20.59	1,049,889
2020-04-22	$23.87	$24.04	$23.05	$23.46	$20.82	2,336,145
2020-04-21	$22.63	$23.49	$22.32	$23.30	$20.68	1,872,377
2020-04-20	$23.79	$24.59	$23.16	$23.63	$20.97	1,249,724
2020-04-17	$24.01	$24.79	$23.51	$24.49	$21.73	2,393,232
2020-04-16	$23.81	$24.15	$23.05	$23.54	$20.89	1,482,496
2020-04-15	$23.56	$23.98	$22.88	$23.78	$21.10	1,459,138
2020-04-14	$24.54	$25.25	$24.28	$24.73	$21.94	1,424,604
2020-04-13	$24.39	$24.68	$22.77	$24.18	$21.46	1,776,369
2020-04-09	$24.12	$25.00	$23.40	$24.67	$21.89	2,354,797
2020-04-08	$22.20	$23.41	$21.91	$23.01	$20.42	1,893,127
2020-04-07	$24.51	$25.00	$21.91	$21.97	$19.50	3,960,633
2020-04-06	$23.20	$23.86	$21.37	$22.37	$19.85	3,425,838
2020-04-03	$22.70	$22.75	$21.18	$22.12	$19.63	2,048,651
2020-04-02	$22.36	$23.15	$21.54	$22.82	$20.25	1,852,054
2020-04-01	$22.07	$23.13	$21.30	$22.78	$20.21	2,548,806
2020-03-31	$23.73	$24.79	$22.50	$23.67	$21.00	4,484,706
2020-03-30	$21.81	$24.41	$21.42	$23.98	$21.28	3,816,112
2020-03-27	$21.11	$23.26	$20.00	$22.50	$19.58	3,361,396
2020-03-26	$20.90	$23.62	$20.90	$22.36	$19.46	4,484,390
2020-03-25	$20.00	$24.09	$18.96	$21.28	$18.52	6,473,734
2020-03-24	$18.50	$19.11	$17.44	$19.06	$16.58	4,082,025
2020-03-23	$16.07	$17.22	$15.34	$16.56	$14.41	3,198,245
2020-03-20	$15.61	$18.00	$15.26	$16.05	$13.97	5,068,611
2020-03-19	$13.00	$16.49	$12.28	$14.93	$12.99	5,249,185
2020-03-18	$15.40	$15.61	$11.43	$13.28	$11.56	4,218,014
2020-03-17	$16.36	$17.07	$14.16	$17.07	$14.85	7,250,997
2020-03-16	$19.75	$19.92	$15.50	$16.00	$13.92	7,084,356
2020-03-13	$21.64	$23.33	$20.00	$23.21	$20.20	5,473,791
2020-03-12	$20.83	$20.90	$18.80	$19.29	$16.78	6,047,481
2020-03-11	$24.28	$24.42	$22.52	$22.59	$19.66	2,705,519
2020-03-10	$25.22	$25.24	$23.42	$25.05	$21.80	1,720,617
2020-03-09	$25.50	$25.53	$24.04	$24.05	$20.93	2,538,654
2020-03-06	$27.27	$27.50	$26.04	$27.05	$23.54	3,329,881
2020-03-05	$28.52	$28.70	$27.65	$27.98	$24.35	3,219,339
2020-03-04	$28.00	$29.11	$28.00	$29.02	$25.25	2,669,207
2020-03-03	$27.80	$28.27	$27.27	$27.53	$23.95	3,852,212
2020-03-02	$28.80	$28.94	$27.41	$27.82	$24.21	3,696,803
2020-02-28	$28.32	$29.20	$27.45	$28.70	$24.97	3,133,354
2020-02-27	$29.53	$30.36	$28.59	$28.90	$25.15	2,123,928
2020-02-26	$31.80	$31.98	$29.93	$29.98	$26.09	2,507,644
2020-02-25	$32.89	$33.19	$31.76	$31.77	$27.64	1,268,189
2020-02-24	$33.61	$33.78	$32.64	$32.89	$28.62	2,023,402
2020-02-21	$34.00	$34.37	$33.96	$34.16	$29.72	683,567
2020-02-20	$33.73	$34.14	$33.73	$34.11	$29.68	839,494
2020-02-19	$34.11	$34.20	$33.67	$33.73	$29.35	1,016,947
2020-02-18	$33.75	$34.15	$33.61	$34.04	$29.62	957,497
2020-02-14	$33.30	$34.14	$33.02	$33.75	$29.37	990,403
2020-02-13	$33.66	$33.82	$33.14	$33.28	$28.96	928,437
2020-02-12	$33.72	$33.85	$33.43	$33.71	$29.33	671,951
2020-02-11	$33.75	$33.92	$33.63	$33.77	$29.38	609,085
2020-02-10	$33.01	$33.66	$32.88	$33.64	$29.27	731,991
2020-02-07	$33.42	$33.42	$32.90	$32.94	$28.66	381,081
2020-02-06	$33.18	$33.44	$33.07	$33.38	$29.04	524,593
2020-02-05	$33.15	$33.28	$32.99	$33.06	$28.77	706,154
2020-02-04	$32.71	$33.12	$32.60	$33.06	$28.77	1,065,419
2020-02-03	$32.09	$32.79	$32.07	$32.50	$28.28	899,212
2020-01-31	$32.22	$32.35	$31.89	$31.94	$27.79	767,824
2020-01-30	$31.80	$32.26	$31.80	$32.16	$27.98	678,125
2020-01-29	$32.01	$32.10	$31.76	$32.02	$27.86	508,535
2020-01-28	$31.61	$31.92	$31.54	$31.85	$27.71	911,081
2020-01-27	$31.90	$31.97	$31.58	$31.65	$27.54	1,109,522
2020-01-24	$32.26	$32.40	$31.96	$32.10	$27.93	1,216,294
2020-01-23	$32.35	$32.54	$31.99	$32.30	$28.10	1,271,077
2020-01-22	$32.60	$32.82	$32.40	$32.48	$28.26	1,247,119
2020-01-21	$32.22	$32.81	$32.14	$32.56	$28.33	1,906,633
2020-01-17	$31.35	$32.66	$31.35	$32.32	$28.12	3,576,446
2020-01-16	$31.06	$31.43	$30.85	$31.35	$27.28	1,402,656
2020-01-15	$30.85	$31.11	$30.73	$30.97	$26.95	2,217,092
2020-01-14	$31.58	$31.82	$30.72	$30.97	$26.95	2,107,527
2020-01-13	$30.73	$30.94	$30.50	$30.85	$26.84	1,387,250
2020-01-10	$30.80	$30.86	$30.55	$30.73	$26.74	1,084,722
2020-01-09	$30.46	$31.05	$30.37	$30.80	$26.80	1,166,496
2020-01-08	$30.48	$30.61	$30.27	$30.46	$26.50	855,054
2020-01-07	$30.45	$30.63	$30.14	$30.46	$26.50	718,057
2020-01-06	$30.72	$30.80	$30.43	$30.59	$26.62	873,793
2020-01-03	$30.21	$30.82	$30.12	$30.79	$26.79	1,023,527
2020-01-02	$30.97	$30.97	$30.08	$30.34	$26.40	824,894
2019-12-31	$30.72	$30.99	$30.66	$30.97	$26.95	1,186,404
2019-12-30	$30.49	$30.80	$30.47	$30.70	$26.71	1,119,881
2019-12-27	$30.87	$31.07	$30.73	$31.00	$26.57	999,868
2019-12-26	$30.79	$30.91	$30.66	$30.75	$26.35	572,751
2019-12-24	$30.70	$30.84	$30.62	$30.76	$26.36	306,199
2019-12-23	$30.71	$30.88	$30.46	$30.73	$26.34	1,364,311
2019-12-20	$30.76	$30.84	$30.50	$30.56	$26.19	1,664,527
2019-12-19	$30.38	$30.85	$30.38	$30.74	$26.34	2,453,995
2019-12-18	$29.68	$30.50	$29.61	$30.35	$26.01	2,453,250
2019-12-17	$29.35	$29.79	$29.22	$29.67	$25.43	1,845,640
2019-12-16	$29.42	$29.51	$29.06	$29.27	$25.08	2,571,701
2019-12-13	$29.14	$29.51	$29.03	$29.28	$25.09	2,312,803
2019-12-12	$29.50	$29.61	$28.64	$29.07	$24.91	2,826,469
2019-12-11	$30.02	$30.02	$29.37	$29.52	$25.30	2,019,154
2019-12-10	$29.67	$30.18	$29.66	$30.07	$25.77	2,673,959
2019-12-09	$30.06	$30.12	$29.79	$29.80	$25.54	1,842,062
2019-12-06	$29.92	$30.10	$29.75	$30.00	$25.71	1,907,010
2019-12-05	$30.08	$30.15	$29.80	$29.86	$25.59	2,055,115
2019-12-04	$30.25	$30.48	$29.96	$30.07	$25.77	1,544,249
2019-12-03	$30.27	$30.37	$30.16	$30.25	$25.92	1,768,342
2019-12-02	$30.97	$31.10	$30.29	$30.30	$25.97	1,986,265
2019-11-29	$30.83	$31.13	$30.76	$30.99	$26.56	788,967
2019-11-27	$30.98	$31.02	$30.74	$30.79	$26.39	2,558,474
2019-11-26	$30.82	$31.20	$30.76	$30.93	$26.51	3,632,594
2019-11-25	$30.95	$31.13	$30.69	$30.72	$26.33	1,935,734
2019-11-22	$30.95	$31.05	$30.57	$30.81	$26.40	1,849,351
2019-11-21	$31.09	$31.21	$30.27	$30.73	$26.34	4,191,031
2019-11-20	$31.35	$31.51	$31.04	$31.16	$26.70	16,905,213
2019-11-19	$32.85	$32.92	$32.37	$32.49	$27.84	911,325
2019-11-18	$32.78	$33.11	$32.78	$32.86	$28.16	358,443
2019-11-15	$32.74	$32.86	$32.45	$32.70	$28.02	1,172,405
2019-11-14	$32.34	$32.73	$32.25	$32.70	$28.02	744,146
2019-11-13	$31.47	$32.11	$31.47	$32.11	$27.52	600,708
2019-11-12	$31.80	$31.94	$31.56	$31.56	$27.05	518,480
2019-11-11	$31.46	$31.94	$31.37	$31.80	$27.25	670,886
2019-11-08	$31.27	$31.63	$31.10	$31.40	$26.91	1,956,551
2019-11-07	$31.98	$32.08	$31.28	$31.38	$26.89	585,040
2019-11-06	$31.80	$32.36	$31.69	$31.96	$27.39	1,048,930
2019-11-05	$32.00	$32.50	$31.32	$31.56	$27.05	1,373,294
2019-11-04	$31.84	$32.30	$31.79	$32.06	$27.48	825,011
2019-11-01	$31.31	$31.84	$31.27	$31.79	$27.24	825,671
2019-10-31	$31.36	$31.56	$30.98	$31.21	$26.75	885,789
2019-10-30	$31.03	$31.38	$30.76	$31.29	$26.82	530,220
2019-10-29	$30.76	$31.23	$30.76	$30.99	$26.56	344,893
2019-10-28	$31.08	$31.11	$30.82	$30.88	$26.46	451,811
2019-10-25	$31.27	$31.27	$30.88	$31.06	$26.62	427,488
2019-10-24	$31.29	$31.29	$30.88	$31.22	$26.76	543,631
2019-10-23	$30.90	$31.28	$30.66	$31.17	$26.71	810,688
2019-10-22	$30.53	$30.81	$30.37	$30.79	$26.39	406,233
2019-10-21	$30.10	$30.48	$30.01	$30.45	$26.10	643,517
2019-10-18	$30.16	$30.27	$29.98	$30.11	$25.80	695,237
2019-10-17	$30.38	$30.46	$30.05	$30.18	$25.86	740,250
2019-10-16	$30.10	$30.57	$29.90	$30.43	$26.08	1,194,203
2019-10-15	$30.07	$30.18	$29.83	$29.91	$25.63	550,857
2019-10-14	$30.05	$30.12	$29.77	$30.08	$25.78	418,687
2019-10-11	$30.27	$30.35	$29.99	$29.99	$25.70	695,393
2019-10-10	$30.09	$30.26	$30.00	$30.20	$25.88	303,861
2019-10-09	$30.25	$30.36	$29.86	$30.09	$25.79	436,189
2019-10-08	$30.25	$30.38	$30.00	$30.21	$25.89	476,753
2019-10-07	$30.33	$30.48	$30.11	$30.30	$25.97	479,912
2019-10-04	$30.53	$30.60	$30.08	$30.47	$26.11	558,058
2019-10-03	$30.27	$30.51	$30.00	$30.50	$26.14	675,503
2019-10-02	$29.56	$30.33	$29.52	$30.25	$25.92	1,431,757
2019-10-01	$30.16	$30.16	$29.63	$29.63	$25.39	475,404
2019-09-30	$30.03	$30.47	$30.00	$30.05	$25.75	838,527
2019-09-27	$30.23	$30.33	$29.92	$30.01	$25.72	487,954
2019-09-26	$31.01	$31.04	$30.55	$30.66	$25.87	550,142
2019-09-25	$30.84	$30.98	$30.53	$30.82	$26.01	592,069
2019-09-24	$30.90	$30.97	$30.37	$30.84	$26.02	729,336
2019-09-23	$30.92	$31.30	$30.87	$30.87	$26.05	434,289
2019-09-20	$30.84	$32.45	$30.72	$31.06	$26.21	861,378
2019-09-19	$30.58	$30.88	$30.34	$30.73	$25.93	690,115
2019-09-18	$30.04	$30.54	$29.87	$30.47	$25.71	1,140,980
2019-09-17	$30.30	$30.40	$29.76	$29.95	$25.27	2,281,542
2019-09-16	$30.39	$30.57	$29.79	$30.30	$25.57	2,716,251
2019-09-13	$30.71	$31.00	$30.25	$30.39	$25.64	672,312
2019-09-12	$31.00	$31.18	$30.65	$30.65	$25.86	545,296
2019-09-11	$30.89	$31.19	$30.86	$30.87	$26.05	743,066
2019-09-10	$31.34	$31.38	$30.59	$30.93	$26.10	1,272,145
2019-09-09	$31.27	$31.54	$31.19	$31.32	$26.43	1,086,400
2019-09-06	$31.16	$31.40	$31.16	$31.32	$26.43	1,072,380
2019-09-05	$31.04	$31.28	$30.94	$31.17	$26.30	1,591,457
2019-09-04	$30.82	$31.08	$30.71	$30.98	$26.14	739,090
2019-09-03	$30.74	$31.05	$30.53	$30.68	$25.89	947,610
2019-08-30	$30.66	$31.04	$30.58	$30.84	$26.02	1,162,097
2019-08-29	$30.36	$30.53	$30.30	$30.51	$25.74	781,700
2019-08-28	$30.10	$30.26	$30.03	$30.24	$25.52	518,399
2019-08-27	$29.96	$30.14	$29.84	$30.02	$25.33	547,430
2019-08-26	$29.50	$29.81	$29.46	$29.77	$25.12	474,635
2019-08-23	$29.22	$29.51	$29.14	$29.25	$24.68	1,577,494
2019-08-22	$29.15	$29.42	$28.97	$29.33	$24.75	666,235
2019-08-21	$29.22	$29.31	$29.07	$29.12	$24.57	282,026
2019-08-20	$29.41	$29.41	$28.98	$29.08	$24.54	424,200
2019-08-19	$29.54	$29.57	$29.27	$29.36	$24.77	330,890
2019-08-16	$29.00	$29.56	$29.00	$29.34	$24.76	528,720
2019-08-15	$29.00	$29.40	$28.90	$29.01	$24.48	840,189
2019-08-14	$29.30	$29.41	$28.92	$28.95	$24.43	1,020,517
2019-08-13	$29.54	$29.82	$29.40	$29.50	$24.89	401,265
2019-08-12	$29.72	$29.72	$29.27	$29.59	$24.97	943,515
2019-08-09	$29.26	$29.72	$29.20	$29.71	$25.07	1,197,539
2019-08-08	$29.12	$29.61	$28.87	$29.40	$24.81	667,680
2019-08-07	$28.60	$29.27	$28.19	$29.07	$24.53	1,149,403
2019-08-06	$28.57	$29.31	$28.57	$28.71	$24.23	659,442
2019-08-05	$29.28	$29.28	$28.23	$28.68	$24.20	711,534
2019-08-02	$29.15	$29.73	$29.06	$29.45	$24.85	958,044
2019-08-01	$29.91	$29.91	$29.16	$29.16	$24.60	773,655
2019-07-31	$29.84	$30.03	$29.51	$29.86	$25.20	693,363
2019-07-30	$29.44	$29.94	$29.44	$29.76	$25.11	681,403
2019-07-29	$29.15	$29.58	$29.15	$29.55	$24.93	790,525
2019-07-26	$28.80	$29.42	$28.77	$29.15	$24.60	1,003,986
2019-07-25	$29.06	$29.06	$28.61	$28.67	$24.19	444,554
2019-07-24	$29.11	$29.21	$28.80	$28.95	$24.43	542,685
2019-07-23	$28.98	$29.28	$28.73	$29.21	$24.65	610,744
2019-07-22	$29.59	$29.60	$28.91	$28.93	$24.41	648,173
2019-07-19	$29.94	$30.08	$29.37	$29.52	$24.91	968,687
2019-07-18	$29.95	$30.16	$29.76	$29.97	$25.29	514,551
2019-07-17	$30.17	$30.42	$29.85	$30.04	$25.35	935,199
2019-07-16	$30.27	$30.39	$30.16	$30.21	$25.49	978,740
2019-07-15	$30.58	$30.59	$30.05	$30.29	$25.56	588,567
2019-07-12	$30.55	$30.62	$30.27	$30.54	$25.77	749,788
2019-07-11	$31.16	$31.36	$30.46	$30.56	$25.79	707,937
2019-07-10	$31.19	$31.28	$30.99	$31.15	$26.28	253,863
2019-07-09	$30.85	$31.11	$30.66	$31.03	$26.18	319,177
2019-07-08	$31.10	$31.24	$30.99	$31.09	$26.23	386,624
2019-07-05	$31.14	$31.25	$30.73	$31.15	$26.28	292,961
2019-07-03	$30.78	$31.36	$30.78	$31.26	$26.38	437,137
2019-07-02	$30.71	$30.91	$30.56	$30.78	$25.97	539,239
2019-07-01	$30.89	$30.89	$30.40	$30.66	$25.87	792,143
2019-06-28	$30.33	$30.69	$30.33	$30.65	$25.86	681,933
2019-06-27	$29.90	$30.42	$29.86	$30.33	$25.59	739,324
2019-06-26	$30.57	$30.60	$29.78	$30.07	$24.99	1,488,898
2019-06-25	$31.18	$31.41	$30.51	$30.52	$25.36	868,841
2019-06-24	$31.68	$31.70	$31.01	$31.17	$25.90	416,575
2019-06-21	$31.96	$32.01	$31.65	$31.67	$26.32	740,671
2019-06-20	$31.89	$32.07	$31.75	$32.05	$26.63	740,131
2019-06-19	$31.95	$32.01	$31.61	$31.87	$26.48	829,803
2019-06-18	$32.13	$32.34	$31.66	$31.92	$26.52	538,228
2019-06-17	$31.93	$32.09	$31.78	$31.96	$26.56	604,271
2019-06-14	$31.40	$31.88	$31.38	$31.86	$26.47	1,324,783
2019-06-13	$30.70	$31.34	$30.60	$31.32	$26.03	838,565
2019-06-12	$30.68	$30.85	$30.50	$30.73	$25.54	420,071
2019-06-11	$30.90	$31.04	$30.56	$30.68	$25.49	655,684
2019-06-10	$30.58	$30.87	$30.32	$30.78	$25.58	661,474
2019-06-07	$30.80	$31.03	$30.46	$30.54	$25.38	579,350
2019-06-06	$30.60	$30.82	$30.42	$30.71	$25.52	660,515
2019-06-05	$30.65	$30.78	$30.44	$30.73	$25.54	593,858
2019-06-04	$30.78	$30.85	$30.29	$30.47	$25.32	700,329
2019-06-03	$30.70	$30.94	$30.53	$30.85	$25.64	590,927
2019-05-31	$30.74	$31.04	$30.50	$30.75	$25.55	1,194,988
2019-05-30	$31.27	$31.30	$30.66	$30.87	$25.65	748,400
2019-05-29	$31.40	$31.40	$31.00	$31.05	$25.80	404,483
2019-05-28	$31.70	$31.71	$31.28	$31.40	$26.09	646,792
2019-05-24	$31.60	$31.76	$31.50	$31.67	$26.32	446,550
2019-05-23	$31.54	$31.65	$31.39	$31.59	$26.25	323,034
2019-05-22	$31.65	$31.78	$31.47	$31.70	$26.34	806,675
2019-05-21	$31.69	$31.83	$31.50	$31.65	$26.30	448,956
2019-05-20	$31.76	$31.94	$31.44	$31.47	$26.15	934,043
2019-05-17	$32.01	$32.16	$31.74	$31.89	$26.50	753,763
2019-05-16	$31.58	$32.21	$31.57	$32.16	$26.72	697,372
2019-05-15	$31.37	$31.94	$31.26	$31.62	$26.28	486,281
2019-05-14	$31.60	$31.74	$31.30	$31.42	$26.11	1,096,437
2019-05-13	$31.40	$31.58	$31.21	$31.54	$26.21	932,559
2019-05-10	$31.17	$31.70	$31.17	$31.61	$26.27	519,668
2019-05-09	$31.23	$31.41	$30.92	$31.33	$26.03	488,147
2019-05-08	$31.53	$31.74	$31.31	$31.34	$26.04	704,016
2019-05-07	$32.10	$32.18	$31.34	$31.55	$26.22	789,120
2019-05-06	$31.92	$32.25	$31.92	$32.18	$26.74	484,561
2019-05-03	$32.12	$32.31	$31.92	$32.20	$26.76	585,134
2019-05-02	$32.35	$32.67	$31.91	$32.10	$26.67	704,410
2019-05-01	$32.32	$32.88	$32.16	$32.34	$26.87	1,340,504
2019-04-30	$32.04	$32.54	$32.04	$32.26	$26.81	864,782
2019-04-29	$32.92	$33.06	$32.56	$32.58	$27.07	466,917
2019-04-26	$32.38	$32.93	$32.36	$32.86	$27.31	648,084
2019-04-25	$32.29	$32.52	$32.15	$32.33	$26.87	288,149
2019-04-24	$32.38	$32.55	$32.28	$32.43	$26.95	461,715
2019-04-23	$32.31	$32.51	$32.17	$32.37	$26.90	425,160
2019-04-22	$32.30	$32.46	$32.11	$32.22	$26.77	742,850
2019-04-18	$32.59	$32.78	$32.30	$32.42	$26.94	561,064
2019-04-17	$32.52	$32.67	$31.94	$32.33	$26.87	1,415,503
2019-04-16	$33.10	$33.30	$32.24	$32.43	$26.95	2,679,215
2019-04-15	$32.56	$33.09	$32.49	$33.04	$27.46	1,915,077
2019-04-12	$32.28	$32.49	$31.86	$32.49	$27.00	995,831
2019-04-11	$32.41	$32.57	$31.89	$32.20	$26.76	843,251
2019-04-10	$32.27	$32.45	$32.04	$32.37	$26.90	619,826
2019-04-09	$32.43	$32.63	$32.19	$32.21	$26.77	611,168
2019-04-08	$32.53	$32.58	$32.24	$32.43	$26.95	539,431
2019-04-05	$32.50	$32.55	$32.23	$32.53	$27.03	420,954
2019-04-04	$32.59	$32.63	$32.32	$32.50	$27.01	456,295
2019-04-03	$32.51	$32.58	$32.31	$32.53	$27.03	714,955
2019-04-02	$32.39	$32.51	$32.09	$32.39	$26.92	891,253
2019-04-01	$32.26	$32.46	$31.84	$32.19	$26.75	767,313
2019-03-29	$32.29	$32.48	$31.96	$32.25	$26.80	1,739,479
2019-03-28	$31.70	$32.28	$31.49	$32.28	$26.82	527,654
2019-03-27	$32.39	$32.55	$31.95	$32.01	$26.22	1,140,793
2019-03-26	$31.67	$32.15	$31.64	$32.13	$26.32	628,535
2019-03-25	$31.21	$31.50	$31.14	$31.38	$25.71	394,764
2019-03-22	$31.48	$31.50	$31.15	$31.23	$25.58	695,519
2019-03-21	$30.57	$31.43	$30.54	$31.36	$25.69	468,329
2019-03-20	$30.62	$30.70	$30.25	$30.58	$25.05	433,683
2019-03-19	$30.57	$30.85	$30.51	$30.69	$25.14	403,300
2019-03-18	$30.81	$30.95	$30.36	$30.55	$25.03	378,418
2019-03-15	$31.03	$31.10	$30.84	$30.88	$25.30	780,422
2019-03-14	$30.74	$31.00	$30.70	$30.87	$25.29	716,111
2019-03-13	$30.65	$30.96	$30.54	$30.74	$25.18	548,422
2019-03-12	$30.33	$30.64	$30.33	$30.60	$25.07	408,116
2019-03-11	$29.65	$30.37	$29.65	$30.32	$24.84	533,693
2019-03-08	$29.45	$29.63	$29.38	$29.59	$24.24	528,943
2019-03-07	$29.80	$29.85	$29.36	$29.55	$24.21	798,664
2019-03-06	$30.33	$30.35	$29.82	$29.82	$24.43	574,445
2019-03-05	$30.47	$30.55	$30.31	$30.32	$24.84	536,603
2019-03-04	$30.55	$30.60	$30.26	$30.49	$24.98	522,911
2019-03-01	$30.79	$31.00	$30.00	$30.41	$24.91	1,129,246
2019-02-28	$30.60	$31.01	$30.53	$30.76	$25.20	716,856
2019-02-27	$30.75	$30.75	$30.37	$30.58	$25.05	677,640
2019-02-26	$30.96	$30.98	$30.78	$30.81	$25.24	448,889
2019-02-25	$31.25	$31.25	$30.79	$30.94	$25.35	612,701
2019-02-22	$31.11	$31.33	$30.99	$31.12	$25.49	1,172,606
2019-02-21	$31.09	$31.16	$30.84	$31.08	$25.46	674,713
2019-02-20	$31.27	$31.35	$30.84	$31.14	$25.51	1,219,704
2019-02-19	$31.31	$31.51	$31.15	$31.33	$25.66	730,874
2019-02-15	$31.40	$31.59	$30.92	$31.32	$25.66	771,793
2019-02-14	$31.12	$31.46	$30.16	$31.37	$25.70	1,214,712
2019-02-13	$31.06	$31.42	$30.87	$31.37	$25.70	1,435,496
2019-02-12	$31.42	$31.42	$30.88	$31.08	$25.46	1,043,607
2019-02-11	$31.50	$31.51	$31.26	$31.39	$25.71	666,170
2019-02-08	$30.86	$31.49	$30.77	$31.37	$25.70	861,787
2019-02-07	$31.12	$31.25	$30.87	$30.97	$25.37	853,105
2019-02-06	$31.08	$31.27	$30.95	$31.18	$25.54	604,436
2019-02-05	$30.83	$31.07	$30.80	$31.06	$25.44	752,454
2019-02-04	$31.20	$31.20	$30.61	$30.74	$25.18	653,970
2019-02-01	$31.14	$31.51	$30.68	$31.02	$25.41	1,156,296
2019-01-31	$30.57	$31.02	$30.30	$31.00	$25.39	1,719,375
2019-01-30	$30.26	$30.90	$30.20	$30.56	$25.03	1,543,815
2019-01-29	$29.60	$30.10	$29.48	$30.06	$24.62	7,700,011
2019-01-28	$30.15	$30.38	$29.95	$30.27	$24.80	549,980
2019-01-25	$29.78	$30.39	$29.73	$30.16	$24.71	711,135
2019-01-24	$29.40	$30.06	$29.35	$29.61	$24.26	619,390
2019-01-23	$29.39	$29.47	$28.92	$29.29	$23.99	401,481
2019-01-22	$28.88	$29.53	$28.69	$29.30	$24.00	561,661
2019-01-18	$28.94	$29.29	$28.69	$29.18	$23.90	672,196
2019-01-17	$28.91	$29.05	$28.76	$28.93	$23.70	452,488
2019-01-16	$28.69	$29.12	$28.55	$28.98	$23.74	493,736
2019-01-15	$28.49	$28.74	$28.35	$28.60	$23.43	506,668
2019-01-14	$28.43	$28.59	$28.21	$28.37	$23.24	368,936
2019-01-11	$28.73	$28.76	$28.33	$28.47	$23.32	323,257
2019-01-10	$28.62	$28.81	$28.12	$28.71	$23.52	365,015
2019-01-09	$28.27	$28.85	$27.95	$28.56	$23.40	1,128,688
2019-01-08	$27.40	$27.87	$27.10	$27.71	$22.70	435,570
2019-01-07	$27.35	$27.40	$26.85	$27.03	$22.14	876,236
2019-01-04	$27.27	$27.91	$27.03	$27.23	$22.31	840,386
2019-01-03	$26.20	$27.17	$26.18	$26.76	$21.92	798,335
2019-01-02	$26.06	$26.39	$25.85	$26.21	$21.47	460,400
2018-12-31	$26.82	$26.82	$26.31	$26.41	$21.63	621,176
2018-12-28	$26.38	$27.13	$26.28	$26.70	$21.87	819,768
2018-12-27	$26.54	$26.56	$25.64	$26.56	$21.40	645,227
2018-12-26	$25.68	$26.78	$25.68	$26.66	$21.48	1,370,295
2018-12-24	$26.25	$26.36	$25.50	$25.60	$20.63	389,464
2018-12-21	$27.37	$27.52	$26.21	$26.31	$21.20	888,747
2018-12-20	$27.83	$28.01	$27.00	$27.00	$21.75	756,415
2018-12-19	$28.57	$28.75	$27.75	$27.95	$22.52	296,661
2018-12-18	$28.55	$28.70	$28.31	$28.56	$23.01	443,107
2018-12-17	$29.48	$29.51	$28.22	$28.30	$22.80	743,278
2018-12-14	$28.82	$29.47	$28.75	$29.43	$23.71	789,211
2018-12-13	$28.97	$29.51	$28.76	$28.81	$23.21	516,949
2018-12-12	$29.12	$29.48	$28.89	$28.97	$23.34	1,049,314
2018-12-11	$28.72	$29.16	$28.58	$29.00	$23.36	571,819
2018-12-10	$28.85	$28.88	$28.21	$28.49	$22.95	510,233
2018-12-07	$29.08	$29.21	$28.35	$28.84	$23.24	785,432
2018-12-06	$28.41	$29.14	$28.02	$29.10	$23.45	833,021
2018-12-04	$28.96	$29.13	$28.41	$28.56	$23.01	859,806
2018-12-03	$28.75	$29.13	$28.60	$28.99	$23.36	588,260
2018-11-30	$28.42	$28.56	$28.18	$28.49	$22.95	1,149,650
2018-11-29	$28.04	$28.40	$27.82	$28.35	$22.84	742,892
2018-11-28	$27.60	$28.14	$27.29	$28.02	$22.58	924,814
2018-11-27	$27.27	$27.73	$27.21	$27.54	$22.19	535,745
2018-11-26	$26.67	$27.22	$26.67	$27.17	$21.89	486,047
2018-11-23	$26.83	$26.96	$26.31	$26.46	$21.32	194,935
2018-11-21	$26.57	$27.16	$26.50	$26.86	$21.64	459,580
2018-11-20	$26.53	$26.53	$26.10	$26.42	$21.29	769,664
2018-11-19	$27.08	$27.29	$26.30	$26.73	$21.54	568,132
2018-11-16	$27.14	$27.15	$26.93	$26.98	$21.74	964,471
2018-11-15	$27.07	$27.31	$26.94	$27.14	$21.87	342,657
2018-11-14	$27.52	$27.52	$26.96	$27.19	$21.91	221,673
2018-11-13	$27.52	$27.72	$27.18	$27.38	$22.06	471,601
2018-11-12	$28.15	$28.25	$27.42	$27.51	$22.16	662,561
2018-11-09	$28.61	$28.76	$28.01	$28.13	$22.66	548,857
2018-11-08	$28.53	$28.82	$28.51	$28.64	$23.07	328,232
2018-11-07	$28.07	$28.58	$27.85	$28.55	$23.00	407,410
2018-11-06	$28.09	$28.47	$27.71	$27.88	$22.46	431,277
2018-11-05	$28.01	$28.33	$27.96	$27.99	$22.55	408,882
2018-11-02	$28.35	$28.35	$27.55	$27.96	$22.53	424,380
2018-11-01	$28.36	$28.98	$28.05	$28.24	$22.75	950,586
2018-10-31	$27.89	$28.92	$27.67	$28.29	$22.79	926,926
2018-10-30	$27.65	$28.02	$27.52	$27.74	$22.35	584,381
2018-10-29	$27.57	$28.08	$27.51	$27.57	$22.21	791,889
2018-10-26	$28.00	$28.05	$27.22	$27.41	$22.08	364,363
2018-10-25	$27.77	$28.34	$27.62	$28.08	$22.62	652,861
2018-10-24	$27.85	$27.87	$27.50	$27.67	$22.29	1,201,885
2018-10-23	$27.77	$27.89	$27.48	$27.73	$22.34	577,906
2018-10-22	$28.46	$28.66	$27.92	$27.93	$22.50	388,137
2018-10-19	$28.03	$28.52	$28.03	$28.28	$22.78	548,235
2018-10-18	$28.06	$28.43	$27.99	$28.02	$22.58	386,056
2018-10-17	$27.80	$28.15	$27.70	$28.04	$22.59	1,785,206
2018-10-16	$27.55	$27.88	$27.24	$27.75	$22.36	1,362,148
2018-10-15	$27.63	$27.94	$27.44	$27.46	$22.12	1,121,156
2018-10-12	$28.19	$28.26	$27.67	$27.77	$22.37	454,746
2018-10-11	$28.62	$28.76	$27.83	$27.93	$22.50	487,457
2018-10-10	$29.14	$29.24	$28.65	$28.66	$23.09	376,764
2018-10-09	$28.99	$29.17	$28.86	$29.13	$23.47	293,097
2018-10-08	$28.42	$28.96	$28.42	$28.93	$23.31	518,597
2018-10-05	$28.65	$28.80	$28.31	$28.42	$22.90	613,727
2018-10-04	$28.87	$29.03	$28.42	$28.63	$23.07	546,818
2018-10-03	$29.30	$29.62	$28.95	$29.02	$23.38	582,555
2018-10-02	$29.14	$29.55	$28.95	$29.29	$23.60	1,136,058
2018-10-01	$29.46	$29.57	$29.27	$29.32	$23.62	496,021
2018-09-28	$29.00	$29.62	$28.95	$29.49	$23.76	1,072,581
2018-09-27	$29.09	$29.33	$28.88	$29.02	$23.38	559,137
2018-09-26	$29.23	$29.42	$29.02	$29.23	$23.20	549,815
2018-09-25	$29.16	$29.42	$29.03	$29.29	$23.25	396,588
2018-09-24	$29.27	$29.36	$28.98	$29.16	$23.14	634,682
2018-09-21	$29.75	$29.87	$29.25	$29.32	$23.27	812,603
2018-09-20	$30.05	$30.05	$29.58	$29.82	$23.67	376,704
2018-09-19	$30.12	$30.21	$29.82	$29.88	$23.72	300,556
2018-09-18	$30.05	$30.12	$29.95	$30.03	$23.84	280,135
2018-09-17	$29.70	$30.20	$29.70	$30.04	$23.84	685,850
2018-09-14	$29.45	$29.69	$29.22	$29.66	$23.54	1,052,852
2018-09-13	$29.57	$29.85	$29.43	$29.55	$23.45	871,074
2018-09-12	$29.33	$29.50	$29.17	$29.45	$23.37	1,544,699
2018-09-11	$29.66	$29.71	$29.30	$29.35	$23.30	632,757
2018-09-10	$29.80	$29.90	$29.50	$29.66	$23.54	1,017,222
2018-09-07	$30.05	$30.15	$28.81	$29.79	$23.64	1,183,900
2018-09-06	$30.25	$30.33	$30.09	$30.14	$23.92	1,095,306
2018-09-05	$30.22	$30.33	$29.89	$30.22	$23.99	208,563
2018-09-04	$30.63	$30.79	$30.22	$30.26	$24.02	332,132
2018-08-31	$30.70	$30.77	$30.48	$30.73	$24.39	370,853
2018-08-30	$31.03	$31.03	$30.60	$30.70	$24.37	325,342
2018-08-29	$30.96	$31.12	$30.96	$30.98	$24.59	381,661
2018-08-28	$30.67	$30.96	$30.49	$30.95	$24.57	442,833
2018-08-27	$30.62	$30.63	$30.36	$30.59	$24.28	463,464
2018-08-24	$30.55	$30.75	$30.51	$30.58	$24.27	329,693
2018-08-23	$30.54	$30.63	$30.47	$30.53	$24.23	443,966
2018-08-22	$30.35	$30.52	$30.21	$30.49	$24.20	273,070
2018-08-21	$30.35	$30.57	$30.16	$30.45	$24.17	366,211
2018-08-20	$30.24	$30.47	$30.21	$30.35	$24.09	492,476
2018-08-17	$29.70	$30.34	$29.64	$30.26	$24.02	984,357
2018-08-16	$29.63	$29.73	$29.50	$29.70	$23.57	266,221
2018-08-15	$29.26	$29.53	$29.20	$29.50	$23.41	342,249
2018-08-14	$29.27	$29.54	$29.10	$29.29	$23.25	401,031
2018-08-13	$29.33	$29.35	$29.08	$29.28	$23.24	450,643
2018-08-10	$29.55	$29.77	$29.33	$29.34	$23.29	405,213
2018-08-09	$29.64	$29.85	$29.48	$29.63	$23.52	697,668
2018-08-08	$29.10	$29.73	$28.41	$29.60	$23.49	1,847,962
2018-08-07	$29.15	$29.24	$28.37	$28.54	$22.65	1,080,252
2018-08-06	$29.47	$29.50	$29.11	$29.13	$23.12	1,141,634
2018-08-03	$29.54	$29.68	$29.39	$29.45	$23.37	546,088
2018-08-02	$29.86	$30.10	$29.52	$29.58	$23.48	761,815
2018-08-01	$30.23	$30.23	$29.73	$29.98	$23.80	562,485
2018-07-31	$30.34	$30.50	$30.26	$30.30	$24.05	658,406
2018-07-30	$30.43	$30.43	$30.12	$30.23	$23.99	244,929
2018-07-27	$30.76	$30.76	$30.29	$30.39	$24.12	251,618
2018-07-26	$30.63	$30.93	$30.62	$30.77	$24.42	286,572
2018-07-25	$30.73	$30.89	$30.56	$30.69	$24.36	267,244
2018-07-24	$31.00	$31.00	$30.63	$30.69	$24.36	266,976
2018-07-23	$31.08	$31.08	$30.79	$30.93	$24.55	425,365
2018-07-20	$30.99	$31.13	$30.91	$30.98	$24.59	234,337
2018-07-19	$30.68	$31.13	$30.68	$31.10	$24.68	431,045
2018-07-18	$30.62	$30.85	$30.51	$30.70	$24.37	398,908
2018-07-17	$30.49	$30.81	$30.32	$30.65	$24.33	661,176
2018-07-16	$30.74	$30.80	$30.30	$30.40	$24.13	310,752
2018-07-13	$30.74	$31.06	$30.67	$30.77	$24.42	345,707
2018-07-12	$30.63	$30.79	$30.39	$30.65	$24.33	278,157
2018-07-11	$30.54	$30.83	$30.42	$30.62	$24.30	421,313
2018-07-10	$30.32	$30.53	$30.21	$30.46	$24.18	182,969
2018-07-09	$30.50	$30.64	$30.20	$30.31	$24.06	240,188
2018-07-06	$30.27	$30.52	$30.23	$30.51	$24.22	498,813
2018-07-05	$30.36	$30.51	$30.09	$30.23	$23.99	714,146
2018-07-03	$30.07	$30.36	$29.96	$30.29	$24.04	374,123
2018-07-02	$30.36	$30.54	$29.81	$30.08	$23.87	553,039
2018-06-29	$30.85	$30.85	$30.15	$30.46	$24.18	1,446,098
2018-06-28	$30.44	$30.88	$30.31	$30.85	$24.49	456,740
2018-06-27	$31.24	$31.33	$30.89	$30.91	$24.20	460,197
2018-06-26	$31.35	$31.61	$31.15	$31.25	$24.46	724,471
2018-06-25	$31.36	$31.44	$31.26	$31.35	$24.54	523,510
2018-06-22	$31.15	$31.49	$31.06	$31.35	$24.54	536,783
2018-06-21	$30.96	$31.26	$30.80	$31.11	$24.35	480,492
2018-06-20	$30.57	$31.02	$30.57	$30.96	$24.24	991,629
2018-06-19	$30.36	$30.61	$30.27	$30.50	$23.88	1,057,442
2018-06-18	$30.25	$30.53	$30.20	$30.46	$23.84	505,067
2018-06-15	$30.46	$30.71	$30.34	$30.37	$23.77	496,234
2018-06-14	$30.09	$30.51	$30.04	$30.40	$23.80	288,330
2018-06-13	$30.53	$30.76	$29.96	$30.04	$23.52	569,796
2018-06-12	$30.40	$30.66	$30.29	$30.53	$23.90	437,240
2018-06-11	$30.27	$30.38	$30.20	$30.32	$23.73	295,851
2018-06-08	$30.30	$30.40	$30.15	$30.31	$23.73	339,681
2018-06-07	$30.12	$30.45	$30.01	$30.34	$23.75	537,645
2018-06-06	$29.97	$30.19	$29.94	$30.16	$23.61	458,908
2018-06-05	$30.12	$30.26	$29.94	$29.94	$23.44	465,493
2018-06-04	$29.91	$30.12	$29.87	$30.05	$23.52	413,083
2018-06-01	$29.71	$29.83	$29.54	$29.77	$23.30	642,944
2018-05-31	$29.97	$29.99	$29.60	$29.68	$23.23	666,176
2018-05-30	$29.69	$30.11	$29.64	$30.01	$23.49	519,683
2018-05-29	$29.30	$29.92	$29.10	$29.69	$23.24	488,674
2018-05-25	$29.27	$29.52	$29.20	$29.38	$23.00	201,706
2018-05-24	$29.40	$29.49	$29.22	$29.35	$22.98	676,527
2018-05-23	$28.72	$29.50	$28.72	$29.37	$22.99	1,025,884
2018-05-22	$28.72	$28.90	$28.55	$28.67	$22.44	312,168
2018-05-21	$28.55	$28.87	$28.45	$28.68	$22.45	326,105
2018-05-18	$28.47	$28.67	$28.40	$28.51	$22.32	224,275
2018-05-17	$28.68	$28.74	$28.39	$28.41	$22.24	373,992
2018-05-16	$28.48	$28.65	$28.43	$28.60	$22.39	709,772
2018-05-15	$28.62	$28.70	$28.31	$28.42	$22.25	560,614
2018-05-14	$28.35	$28.69	$28.25	$28.66	$22.43	389,832
2018-05-11	$28.55	$28.56	$28.31	$28.34	$22.18	520,671
2018-05-10	$28.28	$28.61	$28.16	$28.50	$22.31	496,694
2018-05-09	$28.08	$28.28	$28.05	$28.17	$22.05	482,878
2018-05-08	$27.94	$28.26	$27.93	$28.08	$21.98	752,235
2018-05-07	$28.06	$28.28	$28.00	$28.05	$21.96	502,412
2018-05-04	$27.86	$28.08	$27.84	$27.97	$21.89	382,947
2018-05-03	$28.01	$28.18	$27.85	$27.88	$21.82	417,856
2018-05-02	$28.05	$28.26	$27.80	$28.11	$22.00	802,641
2018-05-01	$28.00	$28.30	$27.91	$28.14	$22.03	607,738
2018-04-30	$27.88	$28.27	$27.88	$27.97	$21.89	739,740
2018-04-27	$27.91	$28.05	$27.53	$27.91	$21.85	640,977
2018-04-26	$27.90	$28.34	$27.43	$27.80	$21.76	1,017,287
2018-04-25	$27.79	$27.88	$27.61	$27.77	$21.74	568,410
2018-04-24	$28.01	$28.01	$27.73	$27.88	$21.82	1,029,071
2018-04-23	$27.86	$27.87	$27.69	$27.86	$21.81	478,878
2018-04-20	$28.18	$28.23	$27.68	$27.71	$21.69	489,886
2018-04-19	$28.16	$28.20	$27.95	$28.12	$22.01	756,792
2018-04-18	$28.12	$28.31	$27.96	$28.25	$22.11	557,735
2018-04-17	$27.75	$28.22	$27.69	$28.15	$22.04	1,271,737
2018-04-16	$27.28	$27.81	$27.26	$27.66	$21.65	1,328,527
2018-04-13	$27.27	$27.32	$27.06	$27.21	$21.30	965,708
2018-04-12	$27.32	$27.32	$27.03	$27.24	$21.32	1,820,184
2018-04-11	$26.83	$27.24	$26.68	$27.19	$21.28	1,586,899
2018-04-10	$26.86	$27.07	$26.75	$26.85	$21.02	1,808,960
2018-04-09	$26.90	$27.02	$26.53	$26.79	$20.97	1,313,210
2018-04-06	$26.64	$26.83	$26.40	$26.44	$20.70	731,570
2018-04-05	$26.55	$27.33	$26.46	$26.75	$20.94	1,625,313
2018-04-04	$25.87	$26.13	$25.75	$26.04	$20.38	857,798
2018-04-03	$25.88	$26.30	$25.71	$26.05	$20.39	591,200
2018-04-02	$26.53	$26.66	$25.69	$25.80	$20.20	706,566
2018-03-29	$26.55	$26.75	$26.51	$26.54	$20.78	673,590
2018-03-28	$26.04	$26.60	$26.04	$26.51	$20.75	632,502
2018-03-27	$26.32	$26.64	$26.08	$26.39	$20.34	608,003
2018-03-26	$26.35	$26.46	$26.14	$26.31	$20.27	547,980
2018-03-23	$26.67	$26.79	$26.15	$26.15	$20.15	625,631
2018-03-22	$26.61	$26.95	$26.61	$26.64	$20.53	508,736
2018-03-21	$26.84	$26.93	$26.65	$26.77	$20.63	625,610
2018-03-20	$26.89	$26.98	$26.62	$26.82	$20.67	537,111
2018-03-19	$26.74	$26.84	$26.55	$26.81	$20.66	272,714
2018-03-16	$26.73	$26.97	$26.57	$26.69	$20.57	647,252
2018-03-15	$26.70	$26.88	$26.49	$26.68	$20.56	610,709
2018-03-14	$26.74	$26.85	$26.53	$26.64	$20.53	523,674
2018-03-13	$26.73	$26.93	$26.63	$26.69	$20.57	859,454
2018-03-12	$26.61	$26.88	$26.53	$26.67	$20.55	633,557
2018-03-09	$26.57	$26.62	$26.36	$26.55	$20.46	910,875
2018-03-08	$26.83	$26.83	$26.40	$26.51	$20.43	1,192,417
2018-03-07	$26.68	$27.31	$26.56	$26.67	$20.55	665,487
2018-03-06	$26.70	$26.70	$26.47	$26.58	$20.48	408,452
2018-03-05	$26.18	$26.71	$26.18	$26.67	$20.55	442,776
2018-03-02	$26.24	$26.36	$26.03	$26.18	$20.17	489,931
2018-03-01	$26.28	$26.45	$26.19	$26.30	$20.27	662,489
2018-02-28	$26.17	$26.30	$26.03	$26.25	$20.23	1,159,757
2018-02-27	$26.33	$26.33	$25.95	$26.03	$20.06	847,519
2018-02-26	$26.80	$26.80	$26.18	$26.25	$20.23	499,742
2018-02-23	$26.03	$26.66	$26.00	$26.64	$20.53	513,862
2018-02-22	$25.93	$26.20	$25.92	$26.00	$20.04	775,339
2018-02-21	$26.22	$26.22	$25.80	$25.88	$19.94	1,495,025
2018-02-20	$26.50	$26.70	$26.30	$26.40	$20.34	588,427
2018-02-16	$26.51	$26.70	$26.44	$26.60	$20.50	616,278
2018-02-15	$26.49	$26.65	$26.30	$26.52	$20.44	553,416
2018-02-14	$26.05	$26.31	$25.89	$26.28	$20.25	588,478
2018-02-13	$26.24	$26.42	$25.71	$26.29	$20.26	800,363
2018-02-12	$26.49	$26.57	$25.31	$26.24	$20.22	867,382
2018-02-09	$25.93	$26.46	$25.55	$26.33	$20.29	1,366,324
2018-02-08	$26.72	$26.73	$25.77	$25.81	$19.89	737,617
2018-02-07	$26.92	$27.27	$26.66	$26.67	$20.55	458,325
2018-02-06	$26.70	$27.21	$26.44	$26.93	$20.75	783,079
2018-02-05	$27.80	$27.85	$26.83	$26.94	$20.76	572,841
2018-02-02	$28.37	$28.37	$27.80	$27.86	$21.47	407,327
2018-02-01	$28.05	$28.95	$28.05	$28.35	$21.85	1,255,350
2018-01-31	$28.13	$28.29	$27.88	$28.06	$21.62	1,396,623
2018-01-30	$28.17	$28.29	$28.00	$28.10	$21.65	446,310
2018-01-29	$28.50	$28.50	$28.11	$28.26	$21.78	457,776
2018-01-26	$28.29	$28.61	$28.11	$28.61	$22.05	532,269
2018-01-25	$28.56	$28.65	$28.19	$28.20	$21.73	501,115
2018-01-24	$28.30	$28.64	$28.20	$28.51	$21.97	694,075
2018-01-23	$28.00	$28.64	$27.88	$28.39	$21.88	2,174,347
2018-01-22	$28.31	$28.35	$27.85	$28.00	$21.58	2,294,624
2018-01-19	$28.61	$28.68	$28.24	$28.25	$21.77	865,551
2018-01-18	$29.12	$29.12	$28.61	$28.63	$22.06	479,359
2018-01-17	$29.65	$29.67	$29.02	$29.07	$22.40	902,311
2018-01-16	$28.66	$30.04	$28.66	$29.50	$22.73	2,373,215
2018-01-12	$28.69	$28.74	$28.51	$28.54	$21.99	549,993
2018-01-11	$28.75	$28.92	$28.50	$28.69	$22.11	354,276
2018-01-10	$28.80	$28.97	$28.63	$28.78	$22.18	645,793
2018-01-09	$28.69	$28.83	$28.60	$28.83	$22.22	584,582
2018-01-08	$28.72	$28.82	$28.57	$28.62	$22.05	303,961
2018-01-05	$28.62	$28.81	$28.56	$28.72	$22.13	471,113
2018-01-04	$28.24	$28.67	$28.16	$28.54	$21.99	733,667
2018-01-03	$28.77	$28.90	$28.22	$28.29	$21.80	580,835
2018-01-02	$29.16	$29.23	$28.64	$28.68	$22.10	774,160
2017-12-29	$29.07	$29.18	$28.91	$29.15	$22.46	398,961
2017-12-28	$28.93	$29.06	$28.74	$29.01	$22.35	633,542
2017-12-27	$29.24	$29.31	$29.13	$29.28	$22.24	344,136
2017-12-26	$28.96	$29.28	$28.85	$29.13	$22.13	397,909
2017-12-22	$28.65	$29.05	$28.52	$29.01	$22.04	378,032
2017-12-21	$28.40	$28.51	$28.02	$28.49	$21.64	1,591,626
2017-12-20	$28.88	$28.88	$28.27	$28.28	$21.48	866,482
2017-12-19	$29.43	$29.47	$28.68	$28.74	$21.83	927,540
2017-12-18	$29.28	$29.60	$28.96	$29.29	$22.25	815,626
2017-12-15	$29.35	$29.51	$28.93	$29.02	$22.04	2,387,761
2017-12-14	$29.14	$29.21	$28.93	$29.10	$22.10	888,910
2017-12-13	$29.04	$29.32	$28.98	$29.15	$22.14	1,023,191
2017-12-12	$29.04	$29.15	$28.94	$29.04	$22.06	402,065
2017-12-11	$29.00	$29.14	$28.90	$29.04	$22.06	375,639
2017-12-08	$29.18	$29.23	$28.81	$29.05	$22.07	286,704
2017-12-07	$28.76	$29.04	$28.76	$29.02	$22.04	551,874
2017-12-06	$28.98	$29.15	$28.52	$28.84	$21.91	335,131
2017-12-05	$28.87	$29.10	$28.86	$29.01	$22.04	395,771
2017-12-04	$29.46	$29.58	$28.85	$28.93	$21.98	799,758
2017-12-01	$29.27	$29.57	$28.98	$29.24	$22.21	418,336
2017-11-30	$29.13	$29.32	$28.94	$29.28	$22.24	601,723
2017-11-29	$28.83	$29.13	$28.69	$29.07	$22.08	405,163
2017-11-28	$29.27	$29.47	$28.89	$28.90	$21.95	479,454
2017-11-27	$29.65	$29.75	$29.31	$29.34	$22.29	316,522
2017-11-24	$29.63	$29.79	$29.37	$29.66	$22.53	192,063
2017-11-22	$29.50	$29.63	$29.37	$29.39	$22.32	417,721
2017-11-21	$29.55	$29.67	$29.50	$29.54	$22.44	298,400
2017-11-20	$29.41	$29.63	$29.25	$29.57	$22.46	410,587
2017-11-17	$29.21	$29.38	$29.17	$29.32	$22.27	1,007,372
2017-11-16	$29.35	$29.41	$29.12	$29.15	$22.14	417,052
2017-11-15	$29.75	$29.77	$29.26	$29.27	$22.23	480,967
2017-11-14	$29.61	$29.98	$29.61	$29.75	$22.60	428,495
2017-11-13	$29.50	$29.72	$29.46	$29.62	$22.50	430,742
2017-11-10	$29.59	$29.76	$29.39	$29.45	$22.37	474,964
2017-11-09	$29.71	$29.98	$29.57	$29.64	$22.51	291,677
2017-11-08	$29.65	$30.27	$29.60	$29.68	$22.54	464,596
2017-11-07	$29.56	$30.03	$29.50	$29.73	$22.58	387,643
2017-11-06	$29.45	$29.74	$29.45	$29.61	$22.49	288,587
2017-11-03	$29.33	$29.71	$29.33	$29.42	$22.35	207,530
2017-11-02	$29.76	$29.78	$29.46	$29.50	$22.41	458,686
2017-11-01	$29.45	$29.84	$29.45	$29.75	$22.60	622,726
2017-10-31	$29.15	$29.53	$29.10	$29.51	$22.42	677,890
2017-10-30	$29.51	$29.58	$29.17	$29.20	$22.18	557,968
2017-10-27	$29.14	$29.74	$29.06	$29.45	$22.37	671,374
2017-10-26	$29.17	$29.41	$28.82	$29.14	$22.13	1,166,121
2017-10-25	$29.29	$29.36	$28.92	$29.19	$22.17	980,334
2017-10-24	$29.00	$29.35	$28.90	$29.30	$22.26	1,981,554
2017-10-23	$29.25	$29.26	$29.00	$29.05	$22.07	333,336
2017-10-20	$29.43	$29.48	$29.13	$29.25	$22.22	347,521
2017-10-19	$29.09	$29.40	$28.88	$29.40	$22.33	833,182
2017-10-18	$29.43	$29.48	$29.05	$29.08	$22.09	428,176
2017-10-17	$29.17	$29.50	$29.07	$29.41	$22.34	672,870
2017-10-16	$29.31	$29.41	$29.01	$29.16	$22.15	853,483
2017-10-13	$29.79	$29.85	$29.17	$29.19	$22.17	932,114
2017-10-12	$29.66	$29.90	$29.49	$29.62	$22.50	1,142,885
2017-10-11	$29.82	$30.02	$29.55	$29.70	$22.56	571,909
2017-10-10	$29.93	$30.05	$29.65	$29.81	$22.64	640,309
2017-10-09	$30.05	$30.20	$29.85	$29.88	$22.70	680,127
2017-10-06	$29.79	$30.04	$29.51	$30.02	$22.80	1,217,970
2017-10-05	$29.87	$29.98	$29.56	$29.92	$22.73	718,263
2017-10-04	$29.61	$29.88	$29.47	$29.87	$22.69	655,518
2017-10-03	$29.88	$29.99	$29.52	$29.61	$22.49	678,725
2017-10-02	$29.45	$30.14	$29.28	$29.87	$22.69	1,463,675
2017-09-29	$30.23	$30.45	$30.11	$30.21	$22.95	587,517
2017-09-28	$30.29	$30.29	$29.88	$30.18	$22.92	894,608
2017-09-27	$31.03	$31.14	$30.64	$30.72	$23.03	789,027
2017-09-26	$31.04	$31.26	$30.84	$31.07	$23.30	647,482
2017-09-25	$30.82	$31.08	$30.66	$31.01	$23.25	914,849
2017-09-22	$30.90	$30.94	$30.68	$30.77	$23.07	379,384
2017-09-21	$30.83	$31.02	$30.75	$30.78	$23.08	555,220
2017-09-20	$30.80	$31.17	$30.66	$30.82	$23.11	938,048
2017-09-19	$30.84	$31.02	$30.76	$30.87	$23.15	967,120
2017-09-18	$30.77	$30.96	$30.65	$30.85	$23.13	633,319
2017-09-15	$30.49	$30.81	$30.24	$30.73	$23.04	830,860
2017-09-14	$31.06	$31.16	$30.39	$30.51	$22.88	2,172,095
2017-09-13	$31.06	$31.13	$30.80	$31.09	$23.31	1,577,664
2017-09-12	$31.68	$31.83	$30.82	$31.06	$23.29	1,570,761
2017-09-11	$31.44	$31.74	$31.29	$31.68	$23.75	2,231,942
2017-09-08	$31.12	$31.25	$30.95	$31.22	$23.41	4,270,479
2017-09-07	$31.41	$31.70	$31.05	$31.09	$23.31	11,026,495
2017-09-06	$30.50	$31.05	$30.10	$30.98	$23.23	1,270,608
2017-09-05	$30.76	$30.90	$30.61	$30.70	$23.02	388,566
2017-09-01	$30.61	$30.74	$30.55	$30.67	$23.00	468,746
2017-08-31	$30.32	$30.69	$30.26	$30.60	$22.94	580,378
2017-08-30	$30.17	$30.26	$30.14	$30.20	$22.64	224,038
2017-08-29	$30.16	$30.40	$30.13	$30.17	$22.62	322,501
2017-08-28	$30.47	$30.58	$30.13	$30.24	$22.67	250,827
2017-08-25	$30.40	$30.61	$30.32	$30.43	$22.82	296,959
2017-08-24	$30.26	$30.64	$30.23	$30.32	$22.73	1,117,528
2017-08-23	$30.35	$30.48	$30.21	$30.22	$22.66	211,443
2017-08-22	$30.46	$30.55	$30.21	$30.44	$22.82	484,888
2017-08-21	$30.15	$30.50	$30.10	$30.45	$22.83	203,242
2017-08-18	$30.57	$30.64	$30.14	$30.17	$22.62	201,332
2017-08-17	$30.77	$31.05	$30.57	$30.60	$22.94	578,182
2017-08-16	$30.46	$30.86	$30.45	$30.83	$23.12	418,812
2017-08-15	$30.20	$30.50	$29.94	$30.45	$22.83	326,540
2017-08-14	$29.88	$30.72	$29.88	$30.23	$22.67	624,424
2017-08-11	$29.31	$29.91	$28.98	$29.82	$22.36	398,326
2017-08-10	$29.75	$29.90	$29.61	$29.75	$22.31	542,305
2017-08-09	$29.70	$29.99	$29.61	$29.85	$22.38	683,646
2017-08-08	$29.80	$29.99	$29.28	$29.76	$22.31	677,074
2017-08-07	$29.45	$30.00	$29.38	$29.91	$22.43	430,796
2017-08-04	$29.63	$29.88	$29.30	$29.47	$22.10	448,887
2017-08-03	$29.90	$29.90	$29.19	$29.62	$22.21	356,263
2017-08-02	$29.99	$29.99	$29.70	$29.88	$22.40	268,593
2017-08-01	$29.99	$30.03	$29.78	$29.99	$22.49	273,772
2017-07-31	$29.61	$29.93	$29.21	$29.93	$22.44	476,862
2017-07-28	$29.54	$29.71	$29.42	$29.55	$22.16	327,440
2017-07-27	$29.67	$29.99	$29.54	$29.57	$22.17	482,796
2017-07-26	$29.44	$29.91	$29.25	$29.88	$22.40	296,556
2017-07-25	$29.28	$29.56	$28.90	$29.45	$22.08	475,313
2017-07-24	$28.98	$29.30	$28.83	$29.25	$21.93	167,680
2017-07-21	$28.70	$28.98	$28.69	$28.94	$21.70	225,077
2017-07-20	$28.98	$29.00	$28.64	$28.79	$21.59	251,347
2017-07-19	$28.55	$29.00	$28.54	$28.97	$21.72	139,123
2017-07-18	$28.56	$28.67	$28.34	$28.53	$21.39	213,775
2017-07-17	$28.50	$28.66	$28.41	$28.63	$21.47	350,926
2017-07-14	$28.71	$28.71	$28.33	$28.41	$21.30	328,573
2017-07-13	$28.46	$28.68	$28.33	$28.56	$21.41	314,453
2017-07-12	$28.78	$28.95	$28.43	$28.47	$21.35	238,097
2017-07-11	$28.36	$28.75	$28.28	$28.70	$21.52	261,562
2017-07-10	$29.00	$29.09	$28.38	$28.39	$21.29	316,888
2017-07-07	$28.40	$29.10	$28.40	$29.04	$21.77	305,751
2017-07-06	$28.17	$28.38	$27.93	$28.35	$21.26	492,523
2017-07-05	$28.58	$28.73	$28.18	$28.26	$21.19	287,274
2017-07-03	$29.25	$29.25	$28.53	$28.53	$21.39	214,447
2017-06-30	$28.97	$29.35	$28.94	$29.19	$21.89	563,834
2017-06-29	$29.51	$29.71	$28.69	$28.88	$21.65	682,852
2017-06-28	$29.20	$29.69	$28.98	$29.60	$22.19	548,540
2017-06-27	$29.44	$29.71	$29.39	$29.58	$21.89	775,134
2017-06-26	$29.45	$29.64	$29.25	$29.53	$21.85	196,231
2017-06-23	$28.97	$29.43	$28.85	$29.38	$21.74	422,467
2017-06-22	$29.20	$29.26	$28.82	$28.96	$21.43	460,229
2017-06-21	$29.35	$29.57	$29.14	$29.15	$21.57	336,107
2017-06-20	$29.20	$29.37	$29.02	$29.24	$21.63	693,140
2017-06-19	$29.12	$29.34	$28.94	$29.23	$21.63	180,605
2017-06-16	$28.93	$29.08	$28.76	$29.05	$21.49	458,148
2017-06-15	$28.79	$29.20	$28.74	$28.95	$21.42	314,534
2017-06-14	$28.72	$28.98	$28.58	$28.78	$21.29	310,995
2017-06-13	$28.60	$28.99	$28.50	$28.72	$21.25	568,996
2017-06-12	$28.58	$28.73	$28.35	$28.61	$21.17	418,725
2017-06-09	$28.47	$28.71	$28.32	$28.63	$21.18	382,265
2017-06-08	$28.10	$28.82	$27.89	$28.57	$21.14	827,089
2017-06-07	$27.59	$28.39	$27.51	$28.10	$20.79	766,765
2017-06-06	$27.92	$28.02	$27.55	$27.59	$20.41	521,274
2017-06-05	$28.07	$28.29	$27.91	$27.99	$20.71	765,629
2017-06-02	$28.70	$28.88	$27.48	$28.04	$20.75	880,865
2017-06-01	$28.12	$28.42	$28.11	$28.22	$20.88	354,431
2017-05-31	$28.03	$28.22	$27.71	$28.15	$20.83	291,445
2017-05-30	$27.98	$28.13	$27.62	$28.00	$20.72	315,482
2017-05-26	$27.89	$28.10	$27.73	$27.99	$20.71	271,423
2017-05-25	$28.08	$28.12	$27.66	$27.90	$20.64	383,621
2017-05-24	$28.15	$28.54	$27.91	$27.96	$20.69	270,255
2017-05-23	$28.52	$28.70	$28.11	$28.12	$20.81	545,952
2017-05-22	$28.30	$28.49	$28.24	$28.46	$21.06	216,519
2017-05-19	$28.38	$28.57	$28.15	$28.22	$20.88	236,963
2017-05-18	$27.84	$28.39	$27.58	$28.28	$20.92	288,826
2017-05-17	$27.71	$28.00	$27.71	$27.91	$20.65	348,659
2017-05-16	$27.64	$27.76	$27.24	$27.73	$20.52	337,617
2017-05-15	$27.61	$27.92	$27.34	$27.70	$20.50	775,350
2017-05-12	$27.71	$28.05	$27.64	$27.66	$20.47	247,150
2017-05-11	$27.83	$27.86	$27.46	$27.75	$20.53	786,473
2017-05-10	$27.79	$28.44	$27.75	$27.89	$20.64	492,084
2017-05-09	$28.30	$28.46	$27.69	$27.81	$20.58	625,479
2017-05-08	$28.67	$28.67	$28.15	$28.27	$20.92	761,985
2017-05-05	$28.22	$28.64	$28.20	$28.62	$21.18	311,356
2017-05-04	$28.24	$28.24	$27.85	$28.08	$20.78	578,530
2017-05-03	$28.70	$28.82	$28.06	$28.24	$20.89	469,342
2017-05-02	$28.70	$28.77	$28.31	$28.70	$21.24	338,441
2017-05-01	$28.73	$28.79	$28.44	$28.62	$21.18	217,829
2017-04-28	$28.59	$28.80	$28.47	$28.62	$21.18	848,941
2017-04-27	$28.21	$28.97	$28.02	$28.58	$21.15	420,185
2017-04-26	$28.05	$28.33	$27.79	$28.20	$20.87	1,039,371
2017-04-25	$28.22	$28.41	$27.86	$27.98	$20.70	592,820
2017-04-24	$28.59	$28.76	$28.02	$28.13	$20.81	716,246
2017-04-21	$28.42	$28.81	$28.20	$28.40	$21.01	767,823
2017-04-20	$28.18	$28.49	$27.80	$28.45	$21.05	1,019,991
2017-04-19	$28.42	$28.47	$27.98	$28.21	$20.87	464,677
2017-04-18	$28.35	$28.57	$28.12	$28.41	$21.02	318,591
2017-04-17	$28.19	$28.33	$27.89	$28.27	$20.92	264,609
2017-04-13	$27.89	$28.05	$27.70	$27.99	$20.71	284,655
2017-04-12	$27.94	$28.04	$27.78	$27.92	$20.66	442,881
2017-04-11	$27.85	$28.25	$27.55	$27.92	$20.66	507,238
2017-04-10	$27.93	$27.94	$27.65	$27.85	$20.61	377,376
2017-04-07	$27.62	$28.13	$27.62	$27.87	$20.62	365,817
2017-04-06	$27.41	$27.86	$27.35	$27.64	$20.45	540,988
2017-04-05	$27.30	$27.56	$27.05	$27.38	$20.26	465,332
2017-04-04	$26.95	$27.37	$26.87	$27.26	$20.17	347,899
2017-04-03	$27.09	$27.17	$26.58	$26.94	$19.93	513,293
2017-03-31	$26.34	$27.13	$26.34	$27.05	$20.01	628,212
2017-03-30	$26.42	$26.49	$26.11	$26.38	$19.52	224,682
2017-03-29	$26.23	$26.55	$26.11	$26.42	$19.55	551,889
2017-03-28	$26.38	$26.74	$26.15	$26.66	$19.44	632,279
2017-03-27	$26.26	$26.45	$26.09	$26.32	$19.19	219,366
2017-03-24	$26.24	$26.42	$26.10	$26.28	$19.16	284,413
2017-03-23	$26.13	$26.43	$25.89	$26.14	$19.06	393,161
2017-03-22	$26.04	$26.38	$25.51	$26.07	$19.01	605,793
2017-03-21	$26.21	$26.28	$25.88	$25.92	$18.90	363,439
2017-03-20	$26.33	$26.43	$26.03	$26.13	$19.05	211,711
2017-03-17	$25.89	$26.41	$25.75	$26.31	$19.19	269,265
2017-03-16	$25.89	$26.12	$25.80	$25.83	$18.84	214,051
2017-03-15	$25.53	$25.99	$25.47	$25.82	$18.83	453,391
2017-03-14	$25.54	$25.70	$25.20	$25.49	$18.59	291,933
2017-03-13	$25.80	$25.82	$25.48	$25.66	$18.71	437,421
2017-03-10	$25.77	$26.15	$25.41	$25.77	$18.79	468,964
2017-03-09	$25.50	$25.85	$25.30	$25.58	$18.65	509,569
2017-03-08	$25.76	$25.89	$25.49	$25.49	$18.59	321,067
2017-03-07	$25.99	$26.03	$25.75	$25.89	$18.88	378,012
2017-03-06	$25.84	$26.09	$25.32	$26.03	$18.98	467,707
2017-03-03	$25.45	$26.07	$25.22	$25.98	$18.94	670,986
2017-03-02	$25.27	$25.66	$25.21	$25.41	$18.53	766,784
2017-03-01	$25.43	$25.51	$25.15	$25.27	$18.43	345,894
2017-02-28	$25.55	$25.61	$25.27	$25.42	$18.54	300,840
2017-02-27	$25.30	$25.57	$25.25	$25.45	$18.56	187,985
2017-02-24	$25.49	$25.51	$25.26	$25.36	$18.49	389,228
2017-02-23	$25.35	$25.61	$25.22	$25.42	$18.54	1,197,463
2017-02-22	$25.47	$25.59	$25.25	$25.30	$18.45	407,889
2017-02-21	$25.67	$25.80	$25.39	$25.54	$18.62	254,879
2017-02-17	$25.67	$25.68	$25.30	$25.57	$18.65	232,767
2017-02-16	$25.57	$26.15	$25.20	$25.60	$18.67	319,355
2017-02-15	$25.55	$25.85	$25.42	$25.64	$18.70	222,315
2017-02-14	$25.67	$25.94	$25.45	$25.63	$18.69	246,212
2017-02-13	$25.45	$25.70	$25.31	$25.66	$18.71	213,512
2017-02-10	$25.53	$26.03	$25.45	$25.48	$18.58	527,488
2017-02-09	$25.64	$25.94	$25.48	$25.50	$18.59	292,087
2017-02-08	$25.56	$25.82	$25.40	$25.61	$18.68	223,994
2017-02-07	$25.74	$25.95	$25.51	$25.61	$18.68	350,103
2017-02-06	$25.97	$26.06	$25.51	$25.67	$18.72	448,031
2017-02-03	$25.97	$26.07	$25.86	$26.01	$18.97	371,820
2017-02-02	$25.90	$25.98	$25.64	$25.89	$18.88	375,270
2017-02-01	$25.82	$26.14	$25.73	$25.75	$18.78	546,608
2017-01-31	$25.55	$25.86	$25.45	$25.82	$18.83	383,809
2017-01-30	$25.32	$25.59	$25.19	$25.53	$18.62	451,816
2017-01-27	$25.11	$25.57	$25.00	$25.31	$18.46	594,750
2017-01-26	$25.30	$25.59	$25.04	$25.08	$18.29	441,638
2017-01-25	$25.40	$25.40	$25.01	$25.30	$18.45	260,055
2017-01-24	$25.13	$25.34	$25.00	$25.23	$18.40	339,634
2017-01-23	$25.05	$25.27	$24.91	$25.05	$18.27	367,895
2017-01-20	$24.89	$25.11	$24.87	$25.01	$18.24	267,194
2017-01-19	$25.10	$25.14	$24.76	$24.82	$18.10	538,488
2017-01-18	$25.00	$25.29	$24.81	$25.00	$18.23	389,893
2017-01-17	$25.29	$25.32	$24.96	$25.08	$18.29	365,320
2017-01-13	$25.01	$25.27	$24.58	$25.07	$18.28	369,935
2017-01-12	$25.01	$25.13	$24.75	$25.07	$18.28	417,074
2017-01-11	$25.49	$25.61	$24.83	$25.00	$18.23	568,843
2017-01-10	$25.51	$25.63	$25.31	$25.38	$18.51	293,946
2017-01-09	$25.60	$25.82	$25.34	$25.48	$18.58	694,856
2017-01-06	$25.68	$25.88	$25.35	$25.60	$18.67	664,683
2017-01-05	$25.70	$25.95	$25.54	$25.70	$18.74	342,863
2017-01-04	$25.22	$25.93	$25.16	$25.80	$18.81	915,899
2017-01-03	$25.31	$25.45	$24.83	$25.15	$18.34	479,181
2016-12-30	$24.99	$25.32	$24.91	$25.31	$18.46	407,926
2016-12-29	$24.69	$24.94	$24.61	$24.90	$18.16	296,118
2016-12-28	$24.73	$24.80	$24.53	$24.76	$18.06	323,233
2016-12-27	$25.65	$25.65	$25.04	$25.12	$18.04	359,843
2016-12-23	$24.92	$25.63	$24.78	$25.51	$18.32	707,032
2016-12-22	$24.61	$24.90	$24.57	$24.82	$17.82	403,168
2016-12-21	$24.60	$24.78	$24.54	$24.56	$17.63	379,812
2016-12-20	$24.61	$24.91	$24.56	$24.61	$17.67	272,713
2016-12-19	$24.41	$24.68	$24.24	$24.60	$17.66	458,354
2016-12-16	$24.33	$24.54	$24.27	$24.43	$17.54	1,016,520
2016-12-15	$24.29	$24.38	$24.11	$24.18	$17.36	665,984
2016-12-14	$24.65	$25.12	$24.17	$24.18	$17.36	1,225,586
2016-12-13	$24.54	$24.57	$24.07	$24.50	$17.59	918,223
2016-12-12	$24.60	$24.80	$24.43	$24.47	$17.57	410,608
2016-12-09	$24.87	$24.97	$24.35	$24.60	$17.66	748,141
2016-12-08	$24.56	$24.83	$24.34	$24.77	$17.78	758,034
2016-12-07	$24.19	$24.74	$24.10	$24.61	$17.67	869,858
2016-12-06	$24.76	$24.94	$24.50	$24.60	$17.66	449,849
2016-12-05	$24.20	$24.80	$24.10	$24.78	$17.79	662,253
2016-12-02	$24.20	$24.80	$23.93	$24.13	$17.32	906,343
2016-12-01	$24.00	$24.15	$23.66	$24.08	$17.29	1,172,852
2016-11-30	$24.89	$24.89	$23.95	$24.00	$17.23	8,508,192
2016-11-29	$25.12	$25.42	$24.99	$25.08	$18.01	480,047
2016-11-28	$24.99	$25.13	$24.62	$25.10	$18.02	1,043,960
2016-11-25	$24.71	$25.08	$24.70	$25.04	$17.98	256,296
2016-11-23	$24.87	$24.99	$24.53	$24.61	$17.67	438,156
2016-11-22	$24.65	$25.00	$24.51	$24.96	$17.92	1,082,399
2016-11-21	$24.27	$24.54	$24.25	$24.37	$17.50	954,130
2016-11-18	$23.85	$24.32	$23.85	$24.13	$17.32	728,645
2016-11-17	$23.84	$24.14	$23.63	$23.80	$17.09	1,045,625
2016-11-16	$23.97	$24.05	$23.63	$23.84	$17.12	965,577
2016-11-15	$24.17	$24.74	$23.79	$23.95	$17.20	1,798,808
2016-11-14	$24.37	$24.46	$23.66	$23.95	$17.20	2,064,424
2016-11-11	$24.29	$24.75	$23.77	$24.38	$17.50	1,525,684
2016-11-10	$25.00	$25.05	$24.15	$24.45	$17.55	883,613
2016-11-09	$24.98	$25.45	$24.91	$25.02	$17.96	536,162
2016-11-08	$25.39	$25.55	$25.35	$25.45	$18.27	407,934
2016-11-07	$25.02	$25.68	$24.97	$25.50	$18.31	712,813
2016-11-04	$25.04	$25.40	$24.94	$24.98	$17.93	684,191
2016-11-03	$25.28	$25.50	$24.91	$25.01	$17.96	729,699
2016-11-02	$25.70	$25.90	$25.22	$25.31	$18.17	376,656
2016-11-01	$26.37	$26.47	$25.60	$25.70	$18.45	736,466
2016-10-31	$25.69	$26.38	$25.69	$26.32	$18.90	439,406
2016-10-28	$25.35	$25.85	$25.35	$25.67	$18.43	598,556
2016-10-27	$25.95	$25.99	$25.17	$25.25	$18.13	934,471
2016-10-26	$25.33	$25.78	$25.12	$25.74	$18.48	321,563
2016-10-25	$25.75	$25.78	$25.36	$25.38	$18.22	404,515
2016-10-24	$25.93	$26.07	$25.25	$25.50	$18.31	384,834
2016-10-21	$25.98	$26.00	$25.40	$25.75	$18.49	651,549
2016-10-20	$25.93	$26.23	$25.82	$25.90	$18.60	505,251
2016-10-19	$25.95	$26.01	$25.83	$25.99	$18.66	370,023
2016-10-18	$25.60	$26.04	$25.60	$25.92	$18.61	562,609
2016-10-17	$25.32	$25.72	$25.25	$25.38	$18.22	239,809
2016-10-14	$25.43	$25.65	$25.13	$25.16	$18.06	211,922
2016-10-13	$24.90	$25.60	$24.76	$25.41	$18.24	346,092
2016-10-12	$24.57	$25.28	$24.57	$24.90	$17.88	403,328
2016-10-11	$24.79	$24.95	$24.49	$24.53	$17.61	845,527
2016-10-10	$24.61	$25.19	$24.61	$24.89	$17.87	388,808
2016-10-07	$24.80	$25.23	$24.49	$24.52	$17.60	519,930
2016-10-06	$25.03	$25.04	$24.60	$24.74	$17.76	555,303
2016-10-05	$25.87	$25.89	$24.77	$25.03	$17.97	936,391
2016-10-04	$26.00	$26.11	$25.51	$25.63	$18.40	382,198
2016-10-03	$26.02	$26.13	$25.69	$26.06	$18.71	459,754
2016-09-30	$26.02	$26.44	$26.00	$26.07	$18.72	650,946
2016-09-29	$26.53	$26.53	$25.94	$25.95	$18.63	634,892
2016-09-28	$26.19	$26.66	$26.06	$26.60	$19.10	420,071
2016-09-27	$26.61	$26.84	$26.45	$26.69	$18.89	397,311
2016-09-26	$26.62	$26.77	$26.21	$26.44	$18.71	424,240
2016-09-23	$26.10	$26.33	$26.01	$26.18	$18.53	159,509
2016-09-22	$26.16	$26.74	$25.97	$26.19	$18.53	624,816
2016-09-21	$25.31	$26.13	$25.25	$26.10	$18.47	1,005,110
2016-09-20	$25.60	$25.75	$25.02	$25.13	$17.78	405,450
2016-09-19	$25.33	$25.63	$25.16	$25.40	$17.97	498,734
2016-09-16	$25.47	$25.60	$25.22	$25.32	$17.92	974,714
2016-09-15	$24.61	$25.44	$24.50	$25.27	$17.88	1,242,452
2016-09-14	$24.36	$24.77	$24.35	$24.41	$17.27	278,224
2016-09-13	$24.99	$25.10	$24.00	$24.32	$17.21	588,876
2016-09-12	$25.00	$25.10	$24.45	$25.01	$17.70	642,476
2016-09-09	$25.70	$25.75	$25.00	$25.04	$17.72	573,944
2016-09-08	$26.06	$26.07	$25.76	$25.89	$18.32	278,613
2016-09-07	$26.33	$26.34	$25.65	$26.14	$18.50	315,265
2016-09-06	$25.70	$26.31	$25.06	$26.23	$18.56	489,816
2016-09-02	$25.33	$25.80	$25.26	$25.63	$18.14	214,559
2016-09-01	$25.23	$25.50	$25.05	$25.25	$17.87	312,422
2016-08-31	$25.36	$25.58	$25.09	$25.22	$17.85	294,601
2016-08-30	$25.77	$25.83	$25.31	$25.33	$17.93	235,166
2016-08-29	$25.87	$25.96	$25.54	$25.61	$18.12	206,839
2016-08-26	$25.53	$26.13	$25.53	$25.74	$18.22	461,612
2016-08-25	$25.65	$25.70	$25.30	$25.55	$18.08	476,849
2016-08-24	$26.08	$26.25	$25.69	$25.76	$18.23	151,644
2016-08-23	$26.02	$26.20	$25.97	$26.08	$18.46	220,672
2016-08-22	$25.97	$26.46	$25.55	$26.06	$18.44	423,480
2016-08-19	$26.01	$26.01	$25.76	$25.96	$18.37	131,818
2016-08-18	$26.30	$26.30	$25.87	$26.01	$18.41	190,223
2016-08-17	$26.15	$26.45	$25.35	$26.32	$18.63	688,041
2016-08-16	$26.10	$26.32	$25.70	$26.11	$18.48	1,014,851
2016-08-15	$26.26	$26.40	$25.82	$26.11	$18.48	530,627
2016-08-12	$25.97	$26.67	$25.87	$26.28	$18.60	516,790
2016-08-11	$26.09	$26.12	$25.23	$25.89	$18.32	562,692
2016-08-10	$26.28	$26.28	$26.01	$26.10	$18.47	413,947
2016-08-09	$26.59	$26.59	$26.10	$26.34	$18.64	441,154
2016-08-08	$26.63	$26.95	$26.55	$26.62	$18.84	205,668
2016-08-05	$26.61	$26.75	$26.29	$26.53	$18.77	328,226
2016-08-04	$26.50	$27.32	$26.00	$26.62	$18.84	442,426
2016-08-03	$26.13	$26.38	$25.93	$26.20	$18.54	268,320
2016-08-02	$26.86	$26.96	$26.15	$26.24	$18.57	270,172
2016-08-01	$27.17	$27.84	$26.67	$26.74	$18.92	354,974
2016-07-29	$26.76	$27.66	$26.76	$27.11	$19.18	423,300
2016-07-28	$26.65	$27.09	$26.56	$26.77	$18.94	330,947
2016-07-27	$26.64	$26.75	$26.16	$26.55	$18.79	339,402
2016-07-26	$26.83	$26.85	$26.38	$26.55	$18.79	217,306
2016-07-25	$27.07	$27.29	$26.41	$26.79	$18.96	338,356
2016-07-22	$26.94	$27.34	$26.84	$26.98	$19.09	257,506
2016-07-21	$26.76	$26.98	$26.49	$26.88	$19.02	237,306
2016-07-20	$26.80	$26.80	$26.45	$26.70	$18.89	202,781
2016-07-19	$26.24	$26.74	$26.15	$26.72	$18.91	307,646
2016-07-18	$26.42	$26.43	$26.03	$26.12	$18.48	386,242
2016-07-15	$26.31	$26.93	$26.11	$26.49	$18.75	243,360
2016-07-14	$26.49	$26.64	$25.75	$26.48	$18.74	738,657
2016-07-13	$27.04	$27.04	$26.28	$26.65	$18.86	424,785
2016-07-12	$26.48	$27.05	$26.41	$26.97	$19.09	632,115
2016-07-11	$26.53	$26.75	$26.17	$26.56	$18.80	568,849
2016-07-08	$26.58	$26.90	$26.30	$26.78	$18.95	493,418
2016-07-07	$26.84	$26.84	$26.30	$26.44	$18.71	715,888
2016-07-06	$26.60	$27.26	$26.60	$26.90	$19.04	908,563
2016-07-05	$26.37	$26.73	$26.11	$26.63	$18.85	272,875
2016-07-01	$26.78	$27.07	$26.38	$26.43	$18.70	634,628
2016-06-30	$25.90	$26.69	$25.90	$26.68	$18.88	455,053
2016-06-29	$25.33	$26.20	$25.25	$25.97	$18.38	957,376
2016-06-28	$24.63	$25.23	$24.60	$25.14	$17.79	639,820
2016-06-27	$24.66	$24.88	$23.97	$24.68	$17.28	862,904
2016-06-24	$24.97	$25.52	$24.25	$24.73	$17.32	2,280,869
2016-06-23	$25.61	$26.00	$25.08	$25.22	$17.66	869,341
2016-06-22	$26.28	$26.28	$25.68	$25.69	$17.99	938,809
2016-06-21	$26.86	$27.10	$26.41	$26.48	$18.54	835,265
2016-06-20	$27.06	$27.89	$26.58	$26.87	$18.82	874,440
2016-06-17	$26.12	$27.33	$26.12	$26.90	$18.84	3,128,043
2016-06-16	$24.90	$26.09	$24.68	$26.00	$18.21	1,550,574
2016-06-15	$24.95	$25.19	$24.90	$24.99	$17.50	856,984
2016-06-14	$24.84	$25.12	$24.01	$25.02	$17.52	1,194,073
2016-06-13	$25.58	$25.73	$24.74	$24.74	$17.33	1,548,769
2016-06-10	$25.39	$25.79	$25.13	$25.47	$17.84	1,012,234
2016-06-09	$25.16	$25.54	$25.03	$25.48	$17.84	1,014,618
2016-06-08	$25.45	$25.98	$25.10	$25.12	$17.59	1,655,062
2016-06-07	$24.33	$25.57	$24.33	$25.45	$17.82	2,663,362
2016-06-06	$24.25	$24.45	$24.13	$24.35	$17.05	1,375,666
2016-06-03	$24.08	$24.63	$24.00	$24.25	$16.98	1,639,063
2016-06-02	$23.81	$24.02	$23.80	$23.92	$16.75	1,433,337
2016-06-01	$23.40	$23.85	$23.25	$23.81	$16.67	2,388,172
2016-05-31	$23.11	$23.11	$22.77	$23.00	$16.11	930,393
2016-05-27	$22.87	$23.15	$22.71	$23.03	$16.13	414,482
2016-05-26	$22.73	$22.91	$22.60	$22.75	$15.93	414,189
2016-05-25	$22.70	$22.83	$22.51	$22.80	$15.97	606,476
2016-05-24	$22.67	$22.78	$22.53	$22.62	$15.84	987,891
2016-05-23	$22.80	$22.80	$22.53	$22.73	$15.92	601,458
2016-05-20	$22.89	$23.04	$22.45	$22.81	$15.97	935,162
2016-05-19	$22.95	$23.00	$22.20	$22.78	$15.95	1,141,447
2016-05-18	$23.05	$23.14	$22.50	$22.89	$16.03	876,406
2016-05-17	$23.35	$23.40	$22.95	$22.98	$16.09	1,737,179
2016-05-16	$23.08	$23.10	$22.61	$22.99	$16.10	742,245
2016-05-13	$22.60	$23.03	$22.50	$22.74	$15.93	964,514
2016-05-12	$22.81	$22.93	$22.67	$22.77	$15.95	483,540
2016-05-11	$22.77	$22.90	$22.67	$22.83	$15.99	583,155
2016-05-10	$22.90	$22.96	$22.71	$22.91	$16.04	1,070,202
2016-05-09	$22.79	$23.19	$22.75	$22.90	$16.04	943,850
2016-05-06	$22.55	$23.15	$22.37	$22.79	$15.96	1,313,427
2016-05-05	$22.21	$22.85	$22.21	$22.65	$15.86	1,312,275
2016-05-04	$22.20	$22.55	$22.14	$22.50	$15.76	1,433,348
2016-05-03	$22.00	$22.39	$21.77	$22.35	$15.65	1,231,400
2016-05-02	$22.07	$22.12	$21.94	$22.02	$15.42	872,795
2016-04-29	$22.20	$22.40	$21.81	$22.07	$15.46	818,136
2016-04-28	$22.28	$22.50	$22.15	$22.26	$15.59	3,043,625
2016-04-27	$22.35	$22.53	$22.27	$22.34	$15.65	1,049,387
2016-04-26	$22.10	$22.41	$22.08	$22.39	$15.68	877,426
2016-04-25	$22.00	$22.29	$22.00	$22.08	$15.46	713,496
2016-04-22	$21.75	$22.23	$21.75	$22.00	$15.41	1,945,159
2016-04-21	$22.18	$22.34	$21.76	$21.76	$15.24	5,023,625
2016-04-20	$22.75	$22.88	$21.92	$22.01	$15.41	29,592,015

MGM Growth Properties LLC - Class A (MGP) News Headlines

Recent MGM Growth Properties LLC - Class A (MGP) News

Similar Companies to MGM Growth Properties LLC - Class A (MGP) in the REIT-Diversified Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Empire State Realty OP LP	ESBA	REIT-Diversified	Real Estate	1,000
Alexander & Baldwin Inc	ALEX	REIT-Diversified	Real Estate	950
American Assets Trust Inc	AAT	REIT-Diversified	Real Estate	199
W. P. Carey Inc	WPC	REIT-Diversified	Real Estate	188
VEREIT Inc	VER	REIT-Diversified	Real Estate	160
Armada Hoffler Properties Inc	AHH	REIT-Diversified	Real Estate	158
Clipper Realty Inc	CLPR	REIT-Diversified	Real Estate	156
PS Business Parks Inc	PSB	REIT-Diversified	Real Estate	155
iStar Inc	STAR	REIT-Diversified	Real Estate	143
Store Capital Corp	STOR	REIT-Diversified	Real Estate	119

MGM Growth Properties LLC - Class A (MGP) Exchange: NYSE