Marcus & Millichap Inc (MMI) Stock

Data as of April 24, 2024

$33.29 ($-0.18) -0.54%

Marcus & Millichap Inc - Daily Information

Click for more stock information on Marcus & Millichap Inc.

Daily Information	Data
Date	April 24, 2024
Open	$33.22
Previous Close	$33.29
High	$33.70
Low	$33.17
Adjusted Open	$33.22
Previous Adjusted Close	$33.29
Adjusted High	$33.70
Adjusted Low	$33.17

About Marcus & Millichap Inc (MMI)

Marcus & Millichap Inc (MMI) is a full-service real estate services firm that focuses on retail, office and industrial sales. They help clients to identify and evaluate investments, manage fleets, and provide guidance on finance, marketing and property disposition. The firm was founded in 1971 and is now one of the largest real estate investment services firms in the world, with over 85 offices throughout the United States, Canada and Mexico that manage over $56 billion of commercial real estate transactions. The company has grown from having 19 offices and $5 billion in transactions in 2001 to having 85 offices and $56 billion in transactions in 2020. MMI has seen an average transaction volume increase each year since, with the highest being seen in 2019 with 660 transactions. Their staff of over 2,000 brokers has also increased consistently over the years and now serves a variety of investors, ranging from small apartment complexes to large corporate clients.

Invest in Marcus & Millichap Inc (MMI)

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

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

Low correlation to stocks & bonds!

Historical Stock Data for Marcus & Millichap Inc (MMI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$33.22	$33.70	$33.17	$33.29	$33.29	69,244
2024-04-04	$33.94	$34.24	$33.30	$33.47	$33.47	89,846
2024-04-03	$32.53	$33.49	$32.53	$33.44	$33.44	112,548
2024-04-02	$33.03	$33.03	$32.22	$32.54	$32.54	146,194
2024-04-01	$34.27	$34.27	$33.33	$33.58	$33.58	163,304
2024-03-28	$33.89	$34.37	$33.82	$34.17	$34.17	139,660
2024-03-27	$33.06	$33.70	$33.03	$33.67	$33.67	112,679
2024-03-26	$32.74	$33.17	$32.52	$32.70	$32.70	145,447
2024-03-25	$32.23	$32.37	$31.73	$32.32	$32.32	109,391
2024-03-22	$32.82	$32.82	$32.03	$32.04	$32.04	154,755
2024-03-21	$32.58	$33.22	$32.58	$32.81	$32.81	155,780
2024-03-20	$31.34	$32.45	$31.32	$32.32	$32.32	119,484
2024-03-19	$31.51	$31.91	$31.51	$31.68	$31.68	127,587
2024-03-18	$33.17	$33.17	$31.74	$31.81	$31.81	175,388
2024-03-15	$33.11	$33.90	$32.62	$33.00	$33.00	2,330,555
2024-03-14	$33.12	$33.31	$32.37	$33.28	$33.28	375,986
2024-03-13	$33.46	$33.84	$33.24	$33.47	$33.47	294,440
2024-03-12	$33.94	$33.94	$33.18	$33.47	$33.47	320,924
2024-03-11	$33.95	$34.24	$33.06	$34.06	$34.06	347,327
2024-03-08	$35.46	$35.78	$34.38	$34.56	$34.56	155,428
2024-03-07	$35.08	$35.17	$34.60	$34.96	$34.96	110,406
2024-03-06	$35.24	$35.24	$34.45	$34.81	$34.81	152,347
2024-03-05	$34.91	$35.01	$34.53	$34.71	$34.71	140,561
2024-03-04	$36.36	$36.40	$35.13	$35.26	$35.26	133,049
2024-03-01	$36.61	$36.62	$36.09	$36.43	$36.43	99,377
2024-02-29	$36.85	$37.14	$36.46	$36.69	$36.69	195,048
2024-02-28	$36.13	$36.68	$36.12	$36.13	$36.13	86,856
2024-02-27	$37.11	$37.11	$36.54	$36.56	$36.56	116,357
2024-02-26	$36.83	$37.21	$36.22	$36.74	$36.74	138,890
2024-02-23	$37.57	$37.57	$36.73	$36.99	$36.99	133,412
2024-02-22	$36.91	$37.78	$36.91	$37.70	$37.70	167,932
2024-02-21	$38.40	$38.84	$36.78	$36.97	$36.97	147,925
2024-02-20	$38.90	$39.33	$38.42	$38.62	$38.62	206,692
2024-02-16	$39.45	$40.20	$38.78	$39.44	$39.44	424,122
2024-02-15	$39.21	$40.82	$39.21	$39.96	$39.96	244,317
2024-02-14	$38.07	$38.96	$37.56	$38.61	$38.61	234,248
2024-02-13	$37.32	$37.62	$36.83	$37.30	$37.30	209,912
2024-02-12	$38.59	$39.62	$38.59	$39.00	$39.00	117,594
2024-02-09	$37.96	$38.91	$37.40	$38.41	$38.41	173,443
2024-02-08	$36.06	$37.92	$35.79	$37.73	$37.73	115,720
2024-02-07	$36.47	$36.47	$35.72	$35.98	$35.98	107,757
2024-02-06	$36.34	$36.85	$36.32	$36.45	$36.45	121,562
2024-02-05	$36.63	$36.69	$35.96	$36.29	$36.29	126,365
2024-02-02	$37.59	$37.94	$37.14	$37.32	$37.32	118,900
2024-02-01	$38.18	$38.65	$37.40	$38.40	$38.40	182,883
2024-01-31	$39.03	$39.81	$37.95	$38.09	$38.09	226,534
2024-01-30	$39.03	$39.39	$38.60	$39.35	$39.35	216,850
2024-01-29	$39.38	$39.54	$38.95	$39.39	$39.39	79,693
2024-01-26	$39.44	$39.62	$38.88	$39.40	$39.40	79,316
2024-01-25	$39.07	$39.23	$38.58	$39.13	$39.13	89,063
2024-01-24	$38.99	$39.23	$37.79	$38.22	$38.22	94,114
2024-01-23	$39.33	$39.62	$38.24	$38.26	$38.26	113,729
2024-01-22	$37.94	$38.90	$37.94	$38.76	$38.76	145,095
2024-01-19	$37.01	$37.81	$36.63	$37.70	$37.70	111,241
2024-01-18	$36.75	$36.93	$36.27	$36.87	$36.87	101,852
2024-01-17	$36.07	$36.72	$36.07	$36.57	$36.57	107,104
2024-01-16	$36.94	$37.28	$36.17	$36.72	$36.72	104,652
2024-01-12	$37.82	$37.82	$37.01	$37.48	$37.48	80,622
2024-01-11	$37.44	$37.68	$36.80	$37.29	$37.29	119,163
2024-01-10	$37.44	$38.02	$37.28	$37.82	$37.82	154,944
2024-01-09	$39.16	$39.16	$37.70	$37.72	$37.72	206,343
2024-01-08	$39.58	$39.99	$39.47	$39.54	$39.54	161,769
2024-01-05	$39.74	$40.43	$39.54	$39.71	$39.71	93,532
2024-01-04	$40.89	$41.16	$39.90	$40.24	$40.24	157,045
2024-01-03	$42.20	$42.23	$41.10	$41.31	$41.31	143,758
2024-01-02	$43.48	$43.78	$42.62	$42.77	$42.77	103,598
2023-12-29	$43.68	$44.20	$43.09	$43.68	$43.68	110,632
2023-12-28	$43.92	$44.24	$43.67	$43.86	$43.86	86,169
2023-12-27	$43.43	$44.22	$43.17	$44.17	$44.17	70,131
2023-12-26	$42.42	$43.17	$42.15	$43.12	$43.12	75,895
2023-12-22	$42.38	$42.62	$41.87	$42.15	$42.15	105,142
2023-12-21	$41.98	$42.17	$41.25	$42.02	$42.02	85,282
2023-12-20	$41.75	$43.07	$41.40	$41.44	$41.44	126,757
2023-12-19	$40.99	$41.85	$40.84	$41.68	$41.68	128,106
2023-12-18	$40.63	$40.79	$40.04	$40.60	$40.60	123,213
2023-12-15	$41.05	$41.82	$40.37	$40.50	$40.50	718,388
2023-12-14	$39.39	$40.84	$39.39	$40.83	$40.83	175,282
2023-12-13	$36.66	$38.84	$36.22	$38.59	$38.59	204,247
2023-12-12	$37.27	$37.27	$36.52	$36.66	$36.66	81,626
2023-12-11	$36.84	$37.45	$36.74	$37.13	$37.13	105,225
2023-12-08	$36.18	$37.14	$36.06	$37.02	$37.02	114,289
2023-12-07	$35.62	$36.40	$35.54	$36.26	$36.26	108,019
2023-12-06	$35.49	$35.75	$35.31	$35.58	$35.34	70,204
2023-12-05	$35.39	$35.48	$34.97	$35.11	$34.87	147,318
2023-12-04	$34.87	$36.11	$34.87	$35.62	$35.38	168,407
2023-12-01	$34.43	$35.08	$34.05	$34.99	$34.99	189,502
2023-11-30	$34.58	$34.68	$34.25	$34.41	$34.41	195,470
2023-11-29	$33.88	$34.44	$32.82	$34.39	$34.39	165,787
2023-11-28	$33.47	$33.88	$32.91	$33.86	$33.86	116,511
2023-11-27	$33.17	$33.84	$32.53	$33.30	$33.30	154,907
2023-11-24	$32.83	$33.30	$32.37	$33.29	$33.29	43,973
2023-11-22	$32.98	$33.81	$32.27	$32.84	$32.84	57,529
2023-11-21	$32.75	$33.01	$32.50	$32.81	$32.81	117,469
2023-11-20	$32.90	$32.91	$32.51	$32.82	$32.82	98,025
2023-11-17	$32.94	$32.94	$32.40	$32.78	$32.78	124,780
2023-11-16	$32.48	$32.73	$32.03	$32.59	$32.59	104,505
2023-11-15	$32.11	$32.78	$31.69	$32.46	$32.46	113,672
2023-11-14	$30.90	$32.58	$30.45	$32.10	$32.10	225,056
2023-11-13	$29.43	$29.99	$29.40	$29.78	$29.78	143,841
2023-11-10	$29.92	$29.95	$29.30	$29.75	$29.75	107,923
2023-11-09	$31.05	$31.20	$29.62	$29.92	$29.92	263,241
2023-11-08	$31.63	$31.86	$30.79	$30.83	$30.83	104,143
2023-11-07	$32.08	$32.08	$31.23	$31.74	$31.74	391,324
2023-11-06	$31.74	$32.40	$31.51	$32.25	$32.25	196,289
2023-11-03	$30.42	$32.63	$30.11	$31.75	$31.75	198,519
2023-11-02	$29.77	$30.13	$29.31	$29.67	$29.67	184,473
2023-11-01	$28.60	$29.23	$28.50	$29.22	$29.22	136,245
2023-10-31	$28.42	$28.91	$28.42	$28.70	$28.70	95,450
2023-10-30	$28.38	$28.49	$28.00	$28.33	$28.33	76,183
2023-10-27	$27.87	$28.05	$27.56	$28.02	$28.02	162,206
2023-10-26	$27.44	$28.15	$27.36	$27.95	$27.95	127,054
2023-10-25	$27.18	$27.43	$26.81	$27.22	$27.22	135,269
2023-10-24	$27.75	$28.16	$27.42	$27.46	$27.46	93,885
2023-10-23	$27.32	$27.87	$27.21	$27.55	$27.55	206,891
2023-10-20	$28.07	$28.07	$27.37	$27.55	$27.55	176,974
2023-10-19	$28.24	$28.70	$27.89	$27.95	$27.95	147,521
2023-10-18	$29.06	$29.06	$28.44	$28.46	$28.46	73,979
2023-10-17	$28.94	$29.73	$28.94	$29.25	$29.25	105,574
2023-10-16	$29.37	$29.61	$28.92	$29.12	$29.12	120,185
2023-10-13	$29.98	$30.00	$28.83	$28.97	$28.97	74,053
2023-10-12	$30.01	$30.01	$29.29	$29.72	$29.72	139,593
2023-10-11	$29.58	$29.91	$29.17	$29.85	$29.85	71,258
2023-10-10	$29.70	$29.84	$29.38	$29.39	$29.39	74,963
2023-10-09	$28.43	$29.65	$28.43	$29.48	$29.48	106,391
2023-10-06	$28.71	$29.22	$28.38	$28.79	$28.79	143,926
2023-10-05	$28.35	$28.84	$28.26	$28.83	$28.83	113,704
2023-10-04	$28.08	$28.49	$27.80	$28.33	$28.33	130,637
2023-10-03	$28.92	$28.92	$27.90	$28.13	$28.13	217,350
2023-10-02	$29.11	$29.24	$28.37	$29.10	$29.10	156,410
2023-09-29	$29.70	$29.93	$29.16	$29.34	$29.34	119,169
2023-09-28	$29.10	$29.62	$28.90	$29.45	$29.45	171,928
2023-09-27	$29.52	$29.70	$28.58	$28.98	$28.98	187,115
2023-09-26	$29.56	$30.14	$29.32	$29.34	$29.34	127,036
2023-09-25	$29.76	$30.35	$29.64	$30.31	$30.31	90,578
2023-09-22	$30.31	$30.31	$29.78	$29.89	$29.89	65,325
2023-09-21	$30.79	$31.05	$30.25	$30.27	$30.27	82,925
2023-09-20	$31.97	$32.10	$31.03	$31.05	$31.05	70,610
2023-09-19	$31.51	$31.96	$31.48	$31.78	$31.78	102,395
2023-09-18	$31.51	$31.61	$31.27	$31.48	$31.48	82,709
2023-09-15	$31.42	$31.69	$31.14	$31.57	$31.57	455,258
2023-09-14	$31.33	$31.66	$30.93	$31.64	$31.64	90,911
2023-09-13	$32.38	$32.38	$31.08	$31.28	$31.03	165,608
2023-09-12	$32.04	$32.32	$31.88	$32.29	$32.04	95,147
2023-09-11	$32.42	$32.61	$32.22	$32.26	$32.01	76,237
2023-09-08	$32.33	$32.38	$32.15	$32.25	$32.00	75,994
2023-09-07	$32.53	$32.64	$32.10	$32.27	$32.02	80,643
2023-09-06	$33.30	$33.51	$32.63	$32.85	$32.59	128,549
2023-09-05	$33.22	$33.53	$32.97	$33.24	$32.98	104,967
2023-09-01	$33.52	$33.68	$33.33	$33.51	$33.51	88,675
2023-08-31	$33.44	$33.51	$33.20	$33.30	$33.30	126,109
2023-08-30	$33.38	$33.47	$33.14	$33.41	$33.41	62,648
2023-08-29	$33.15	$33.63	$32.95	$33.56	$33.56	83,477
2023-08-28	$32.57	$33.21	$32.57	$33.11	$33.11	83,178
2023-08-25	$32.77	$32.97	$32.25	$32.46	$32.46	93,820
2023-08-24	$32.18	$32.76	$32.18	$32.71	$32.71	105,745
2023-08-23	$31.75	$32.30	$31.74	$32.27	$32.27	210,765
2023-08-22	$31.98	$31.98	$31.54	$31.73	$31.73	84,728
2023-08-21	$32.52	$32.59	$31.68	$31.87	$31.87	101,568
2023-08-18	$32.34	$32.85	$32.34	$32.58	$32.58	296,156
2023-08-17	$33.49	$33.60	$32.67	$32.71	$32.71	175,604
2023-08-16	$34.00	$34.39	$33.49	$33.52	$33.52	168,850
2023-08-15	$34.25	$34.51	$33.88	$34.15	$34.15	144,773
2023-08-14	$35.44	$35.60	$34.65	$34.81	$34.81	130,061
2023-08-11	$35.77	$35.87	$35.12	$35.70	$35.70	162,306
2023-08-10	$36.21	$36.52	$35.99	$36.01	$36.01	113,931
2023-08-09	$37.07	$37.07	$36.06	$36.10	$36.10	133,274
2023-08-08	$36.81	$36.99	$36.39	$36.90	$36.90	159,047
2023-08-07	$36.73	$37.55	$36.05	$37.33	$37.33	216,007
2023-08-04	$36.34	$37.17	$35.21	$36.58	$36.58	238,198
2023-08-03	$36.98	$37.60	$36.27	$37.15	$37.15	176,018
2023-08-02	$36.53	$37.34	$36.51	$37.15	$37.15	129,581
2023-08-01	$36.51	$37.30	$36.26	$37.02	$37.02	200,384
2023-07-31	$35.87	$36.76	$35.86	$36.68	$36.68	99,064
2023-07-28	$36.23	$36.44	$35.48	$35.83	$35.83	164,033
2023-07-27	$36.48	$36.48	$35.48	$36.01	$36.01	306,830
2023-07-26	$35.86	$36.38	$35.86	$36.28	$36.28	84,543
2023-07-25	$35.21	$36.14	$35.21	$35.85	$35.85	205,182
2023-07-24	$34.99	$35.68	$34.99	$35.38	$35.38	80,271
2023-07-21	$35.69	$35.69	$35.18	$35.22	$35.22	146,735
2023-07-20	$35.94	$35.94	$35.06	$35.49	$35.49	133,616
2023-07-19	$35.75	$36.00	$35.54	$35.89	$35.89	132,955
2023-07-18	$34.57	$35.51	$34.57	$35.45	$35.45	106,968
2023-07-17	$34.30	$34.89	$34.00	$34.63	$34.63	112,923
2023-07-14	$34.57	$34.57	$34.07	$34.41	$34.41	209,114
2023-07-13	$34.57	$34.93	$34.44	$34.81	$34.81	104,720
2023-07-12	$34.38	$34.53	$34.12	$34.43	$34.43	178,643
2023-07-11	$33.49	$33.85	$33.45	$33.66	$33.66	139,690
2023-07-10	$32.31	$33.47	$32.31	$33.28	$33.28	189,551
2023-07-07	$31.94	$32.65	$31.94	$32.43	$32.43	218,489
2023-07-06	$31.49	$32.03	$31.04	$32.00	$32.00	192,663
2023-07-05	$31.99	$32.04	$31.44	$31.88	$31.88	201,823
2023-07-03	$31.47	$32.28	$31.47	$32.26	$32.26	101,616
2023-06-30	$32.56	$32.56	$31.11	$31.51	$31.51	338,983
2023-06-29	$31.88	$32.75	$31.67	$32.61	$32.61	113,047
2023-06-28	$31.97	$32.12	$31.72	$31.90	$31.90	184,395
2023-06-27	$31.53	$32.39	$31.32	$32.13	$32.13	150,823
2023-06-26	$30.85	$31.85	$30.85	$31.47	$31.47	115,649
2023-06-23	$31.00	$31.42	$30.87	$30.97	$30.97	919,292
2023-06-22	$31.77	$31.77	$31.23	$31.53	$31.53	209,195
2023-06-21	$31.81	$31.83	$31.32	$31.77	$31.77	153,461
2023-06-20	$32.45	$32.55	$31.99	$32.03	$32.03	273,187
2023-06-16	$32.97	$32.97	$32.36	$32.56	$32.56	632,485
2023-06-15	$32.61	$32.69	$32.23	$32.65	$32.65	236,308
2023-06-14	$33.20	$33.36	$32.63	$32.82	$32.82	226,735
2023-06-13	$32.80	$33.39	$32.79	$33.03	$33.03	169,648
2023-06-12	$32.53	$32.85	$32.14	$32.74	$32.74	144,248
2023-06-09	$32.34	$32.76	$32.30	$32.56	$32.56	141,729
2023-06-08	$32.57	$32.57	$31.96	$32.47	$32.47	138,187
2023-06-07	$32.11	$32.81	$32.11	$32.62	$32.62	206,961
2023-06-06	$30.21	$31.93	$30.21	$31.85	$31.85	177,033
2023-06-05	$30.43	$30.44	$29.85	$30.32	$30.32	224,449
2023-06-02	$30.24	$30.85	$30.22	$30.73	$30.73	169,924
2023-06-01	$29.25	$29.84	$28.94	$29.73	$29.73	172,756
2023-05-31	$29.12	$29.62	$29.03	$29.35	$29.35	245,758
2023-05-30	$29.26	$29.52	$29.14	$29.31	$29.31	197,325
2023-05-26	$28.92	$29.31	$28.83	$29.06	$29.06	135,123
2023-05-25	$29.19	$29.55	$28.62	$28.94	$28.94	237,457
2023-05-24	$29.92	$30.08	$29.25	$29.51	$29.51	173,110
2023-05-23	$30.42	$30.95	$30.18	$30.22	$30.22	219,473
2023-05-22	$30.18	$30.81	$29.85	$30.56	$30.56	352,001
2023-05-19	$29.88	$30.10	$29.50	$30.00	$30.00	232,386
2023-05-18	$28.61	$29.69	$28.61	$29.52	$29.52	203,541
2023-05-17	$28.41	$28.95	$28.23	$28.77	$28.77	137,099
2023-05-16	$28.15	$28.51	$28.01	$28.28	$28.28	268,128
2023-05-15	$27.66	$28.49	$27.66	$28.43	$28.43	209,541
2023-05-12	$28.01	$28.45	$27.57	$27.60	$27.60	239,061
2023-05-11	$27.80	$28.16	$27.69	$27.95	$27.95	231,028
2023-05-10	$28.15	$28.39	$27.83	$28.08	$28.08	206,462
2023-05-09	$29.02	$29.02	$27.49	$27.72	$27.72	251,988
2023-05-08	$31.15	$31.15	$29.08	$29.23	$29.23	257,340
2023-05-05	$31.21	$31.65	$30.23	$31.26	$31.26	181,374
2023-05-04	$31.00	$31.11	$30.06	$30.74	$30.74	178,749
2023-05-03	$30.36	$30.82	$30.19	$30.19	$30.19	118,477
2023-05-02	$31.11	$31.11	$29.76	$30.27	$30.27	149,288
2023-05-01	$31.36	$31.90	$31.32	$31.34	$31.34	128,904
2023-04-28	$30.86	$31.57	$30.86	$31.47	$31.47	167,237
2023-04-27	$30.07	$31.03	$30.07	$30.86	$30.86	173,669
2023-04-26	$30.33	$30.90	$29.89	$29.90	$29.90	187,701
2023-04-25	$31.09	$31.37	$30.80	$31.06	$31.06	169,685
2023-04-24	$31.54	$31.61	$31.31	$31.43	$31.43	116,608
2023-04-21	$31.98	$31.98	$31.54	$31.66	$31.66	98,231
2023-04-20	$31.42	$31.93	$31.28	$31.73	$31.73	140,712
2023-04-19	$31.52	$31.90	$31.52	$31.67	$31.67	135,473
2023-04-18	$32.86	$32.86	$31.50	$31.82	$31.82	126,586
2023-04-17	$31.92	$32.64	$31.92	$32.63	$32.63	137,762
2023-04-14	$32.06	$32.45	$31.50	$31.92	$31.92	131,747
2023-04-13	$31.81	$32.12	$31.61	$32.00	$32.00	117,506
2023-04-12	$32.15	$32.15	$31.44	$31.58	$31.58	137,548
2023-04-11	$31.88	$32.03	$31.65	$31.74	$31.74	169,478
2023-04-10	$31.67	$31.93	$31.32	$31.68	$31.68	207,204
2023-04-06	$31.67	$31.95	$31.53	$31.83	$31.83	138,697
2023-04-05	$31.30	$31.64	$31.19	$31.58	$31.58	181,088
2023-04-04	$31.84	$31.97	$31.28	$31.48	$31.48	142,333
2023-04-03	$32.10	$32.32	$31.62	$31.87	$31.87	173,650
2023-03-31	$31.54	$32.13	$31.54	$32.11	$32.11	220,702
2023-03-30	$31.58	$31.65	$31.28	$31.36	$31.36	128,721
2023-03-29	$30.67	$31.35	$30.66	$31.24	$31.24	212,327
2023-03-28	$30.40	$30.87	$30.14	$30.42	$30.42	185,973
2023-03-27	$30.57	$30.87	$30.44	$30.59	$30.59	183,662
2023-03-24	$29.50	$30.28	$29.26	$30.16	$30.16	307,158
2023-03-23	$30.17	$30.55	$29.60	$29.69	$29.69	264,485
2023-03-22	$31.35	$31.39	$30.04	$30.05	$30.05	187,400
2023-03-21	$31.42	$31.61	$31.10	$31.39	$31.39	223,557
2023-03-20	$31.05	$31.60	$30.77	$30.83	$30.83	195,131
2023-03-17	$31.05	$31.24	$30.52	$30.79	$30.79	448,940
2023-03-16	$30.55	$31.35	$30.24	$31.21	$31.21	173,820
2023-03-15	$30.12	$31.29	$30.00	$30.94	$30.94	199,011
2023-03-14	$31.67	$31.91	$30.69	$30.99	$30.99	197,429
2023-03-13	$31.38	$31.68	$30.93	$31.15	$31.15	175,070
2023-03-10	$33.08	$33.16	$32.02	$32.15	$32.15	147,110
2023-03-09	$33.84	$34.05	$33.27	$33.42	$33.42	157,073
2023-03-08	$33.40	$33.87	$33.23	$33.86	$33.86	129,245
2023-03-07	$33.85	$34.11	$33.38	$33.39	$33.39	163,888
2023-03-06	$35.45	$35.55	$33.89	$33.89	$33.89	195,621
2023-03-03	$34.90	$35.60	$34.57	$35.50	$35.50	196,622
2023-03-02	$34.17	$34.69	$33.98	$34.67	$34.67	157,486
2023-03-01	$34.30	$34.55	$34.05	$34.48	$34.48	126,221
2023-02-28	$34.36	$34.86	$34.36	$34.37	$34.37	190,868
2023-02-27	$34.30	$34.64	$34.11	$34.44	$34.44	148,224
2023-02-24	$34.02	$34.49	$33.55	$33.93	$33.93	127,104
2023-02-23	$34.87	$35.10	$34.51	$34.69	$34.69	142,362
2023-02-22	$34.43	$34.71	$34.30	$34.67	$34.67	194,654
2023-02-21	$35.31	$35.56	$34.39	$34.56	$34.56	193,862
2023-02-17	$35.64	$36.24	$34.70	$35.88	$35.88	132,081
2023-02-16	$35.75	$36.18	$35.30	$35.32	$35.32	120,142
2023-02-15	$36.31	$36.60	$36.17	$36.44	$36.44	101,441
2023-02-14	$36.45	$36.79	$35.92	$36.75	$36.75	103,106
2023-02-13	$35.83	$36.75	$35.72	$36.62	$36.62	68,706
2023-02-10	$35.76	$35.96	$35.51	$35.87	$35.87	83,926
2023-02-09	$36.03	$36.28	$35.78	$35.78	$35.78	98,484
2023-02-08	$36.75	$36.96	$35.68	$35.68	$35.68	122,072
2023-02-07	$36.49	$36.94	$36.22	$36.92	$36.92	109,827
2023-02-06	$36.80	$37.06	$36.10	$36.84	$36.84	256,284
2023-02-03	$36.74	$37.31	$36.46	$37.04	$37.04	182,139
2023-02-02	$36.45	$37.64	$36.41	$37.16	$37.16	262,246
2023-02-01	$36.03	$36.60	$35.45	$36.32	$36.32	190,979
2023-01-31	$35.88	$36.30	$35.75	$36.24	$36.24	168,349
2023-01-30	$36.19	$36.61	$35.78	$35.87	$35.87	198,268
2023-01-27	$37.58	$37.65	$35.10	$36.70	$36.70	277,399
2023-01-26	$38.33	$39.09	$38.24	$38.25	$38.25	209,913
2023-01-25	$37.40	$38.10	$37.31	$38.05	$38.05	89,790
2023-01-24	$38.00	$38.62	$37.62	$37.75	$37.75	91,324
2023-01-23	$37.93	$38.62	$37.85	$38.35	$38.35	86,437
2023-01-20	$38.00	$38.16	$37.27	$38.12	$38.12	109,232
2023-01-19	$37.59	$38.38	$37.29	$37.82	$37.82	86,141
2023-01-18	$37.53	$38.25	$37.11	$37.73	$37.73	108,211
2023-01-17	$37.39	$38.32	$37.39	$37.53	$37.53	133,302
2023-01-13	$36.97	$37.92	$36.90	$37.64	$37.64	105,223
2023-01-12	$37.05	$37.59	$37.04	$37.44	$37.44	111,837
2023-01-11	$36.51	$37.10	$36.43	$37.09	$37.09	72,021
2023-01-10	$36.23	$36.56	$35.78	$36.31	$36.31	120,160
2023-01-09	$35.83	$36.30	$35.83	$36.23	$36.23	127,746
2023-01-06	$35.15	$35.92	$34.90	$35.92	$35.92	106,808
2023-01-05	$35.75	$35.75	$34.54	$34.77	$34.77	63,418
2023-01-04	$35.25	$35.97	$35.25	$35.88	$35.88	142,744
2023-01-03	$34.57	$35.10	$34.57	$35.04	$35.04	143,543
2022-12-30	$34.78	$35.16	$34.35	$34.45	$34.45	140,258
2022-12-29	$34.25	$35.21	$34.23	$35.21	$35.21	69,951
2022-12-28	$34.48	$34.78	$34.15	$34.15	$34.15	77,434
2022-12-27	$34.79	$34.96	$34.53	$34.72	$34.72	64,339
2022-12-23	$34.20	$34.93	$34.20	$34.91	$34.91	87,387
2022-12-22	$34.24	$34.29	$33.73	$34.20	$34.20	167,319
2022-12-21	$34.63	$34.95	$34.46	$34.55	$34.55	155,812
2022-12-20	$34.00	$34.79	$34.00	$34.18	$34.18	164,931
2022-12-19	$34.00	$34.77	$34.00	$34.14	$34.14	204,468
2022-12-16	$33.91	$34.13	$33.26	$33.93	$33.93	810,352
2022-12-15	$34.99	$35.59	$34.46	$34.47	$34.47	231,399
2022-12-14	$35.99	$36.51	$35.39	$35.54	$35.54	212,151
2022-12-13	$36.73	$36.98	$35.81	$36.24	$36.24	295,685
2022-12-12	$34.82	$35.60	$34.69	$35.60	$35.60	110,238
2022-12-09	$34.71	$35.26	$34.59	$34.80	$34.80	94,776
2022-12-08	$34.94	$35.50	$34.60	$34.76	$34.76	135,352
2022-12-07	$35.07	$35.38	$34.32	$35.00	$35.00	127,949
2022-12-06	$35.53	$35.88	$34.81	$35.07	$35.07	171,282
2022-12-05	$37.06	$37.10	$35.37	$35.57	$35.57	119,821
2022-12-02	$36.74	$37.40	$36.51	$37.28	$37.28	77,469
2022-12-01	$37.33	$37.52	$36.95	$37.42	$37.42	125,511
2022-11-30	$36.52	$37.29	$35.86	$37.24	$37.24	194,412
2022-11-29	$36.51	$36.84	$36.48	$36.69	$36.69	126,079
2022-11-28	$37.40	$37.57	$36.32	$36.42	$36.42	94,888
2022-11-25	$37.27	$37.94	$37.18	$37.66	$37.66	34,308
2022-11-23	$37.20	$37.69	$36.97	$37.57	$37.57	75,216
2022-11-22	$36.85	$37.65	$36.39	$37.34	$37.34	87,718
2022-11-21	$35.97	$36.92	$35.97	$36.72	$36.72	91,175
2022-11-18	$37.22	$37.22	$35.77	$36.20	$36.20	119,202
2022-11-17	$36.50	$36.80	$36.02	$36.53	$36.53	116,265
2022-11-16	$37.50	$37.74	$36.92	$37.21	$37.21	149,946
2022-11-15	$38.17	$39.45	$37.50	$37.65	$37.65	172,844
2022-11-14	$37.58	$38.08	$37.21	$37.49	$37.49	134,620
2022-11-11	$37.22	$38.15	$37.14	$38.06	$38.06	143,851
2022-11-10	$35.12	$36.98	$35.12	$36.97	$36.97	168,267
2022-11-09	$34.29	$34.89	$33.80	$33.89	$33.89	146,898
2022-11-08	$35.36	$35.47	$34.29	$34.52	$34.52	134,580
2022-11-07	$34.39	$35.71	$34.39	$35.35	$35.35	179,665
2022-11-04	$35.44	$36.37	$34.51	$34.68	$34.68	206,193
2022-11-03	$35.27	$35.36	$34.54	$34.55	$34.55	216,106
2022-11-02	$37.18	$37.18	$35.59	$35.59	$35.59	273,680
2022-11-01	$37.37	$37.58	$36.77	$37.13	$37.13	92,640
2022-10-31	$36.79	$37.15	$36.50	$36.84	$36.84	125,337
2022-10-28	$36.40	$37.20	$36.40	$36.97	$36.97	117,067
2022-10-27	$36.80	$36.93	$36.16	$36.52	$36.52	103,095
2022-10-26	$36.97	$37.02	$36.00	$36.49	$36.49	118,082
2022-10-25	$35.51	$36.82	$35.51	$36.49	$36.49	104,759
2022-10-24	$35.66	$35.94	$35.30	$35.58	$35.58	149,508
2022-10-21	$34.40	$35.45	$34.20	$35.29	$35.29	196,894
2022-10-20	$34.40	$35.08	$33.94	$34.29	$34.29	242,284
2022-10-19	$35.09	$35.38	$34.21	$34.33	$34.33	158,101
2022-10-18	$35.97	$36.58	$35.47	$35.65	$35.65	135,647
2022-10-17	$35.42	$36.06	$35.39	$35.47	$35.47	186,313
2022-10-14	$35.36	$35.81	$34.53	$34.55	$34.55	220,051
2022-10-13	$33.29	$34.96	$33.23	$34.86	$34.86	182,375
2022-10-12	$34.29	$34.40	$33.58	$34.07	$34.07	140,634
2022-10-11	$33.51	$34.31	$33.36	$34.01	$34.01	194,722
2022-10-10	$33.37	$33.95	$33.24	$33.63	$33.63	197,110
2022-10-07	$33.96	$33.96	$32.89	$33.06	$33.06	186,418
2022-10-06	$34.11	$34.43	$33.83	$34.19	$34.19	139,858
2022-10-05	$34.08	$34.51	$33.90	$34.19	$34.19	157,149
2022-10-04	$33.69	$34.71	$33.69	$34.57	$34.57	178,702
2022-10-03	$33.36	$33.57	$32.71	$33.04	$33.04	196,776
2022-09-30	$31.95	$33.34	$31.89	$32.78	$32.78	391,528
2022-09-29	$31.80	$32.03	$31.11	$31.91	$31.91	256,269
2022-09-28	$32.00	$32.44	$31.45	$32.19	$32.19	274,503
2022-09-27	$32.80	$33.34	$31.65	$31.74	$31.74	292,845
2022-09-26	$33.38	$33.39	$32.08	$32.47	$32.47	218,005
2022-09-23	$34.42	$34.42	$33.27	$33.79	$33.79	333,520
2022-09-22	$35.74	$35.74	$34.90	$35.08	$35.08	133,271
2022-09-21	$36.53	$36.73	$35.66	$35.69	$35.69	114,780
2022-09-20	$36.66	$36.66	$35.87	$36.25	$36.25	108,535
2022-09-19	$36.78	$37.12	$36.60	$36.80	$36.80	97,810
2022-09-16	$36.91	$37.19	$36.44	$37.09	$37.09	343,486
2022-09-15	$37.34	$38.19	$37.01	$37.16	$37.16	167,625
2022-09-14	$36.92	$37.52	$36.79	$37.48	$37.48	175,531
2022-09-13	$37.61	$37.84	$36.81	$37.05	$37.05	104,423
2022-09-12	$38.37	$39.01	$38.21	$38.67	$38.67	210,790
2022-09-09	$37.66	$38.39	$37.62	$38.23	$38.23	86,845
2022-09-08	$36.86	$37.55	$36.50	$37.41	$37.41	97,493
2022-09-07	$35.66	$37.12	$35.66	$37.00	$37.00	118,653
2022-09-06	$36.91	$36.91	$35.56	$35.76	$35.76	140,378
2022-09-02	$37.32	$37.56	$36.36	$36.57	$36.57	78,904
2022-09-01	$37.07	$37.14	$36.60	$37.10	$37.10	73,875
2022-08-31	$38.22	$38.47	$37.27	$37.38	$37.38	207,831
2022-08-30	$38.47	$38.58	$37.74	$37.95	$37.95	75,481
2022-08-29	$38.38	$38.95	$38.26	$38.32	$38.32	86,503
2022-08-26	$39.97	$39.97	$38.47	$38.48	$38.48	99,106
2022-08-25	$38.88	$40.07	$38.85	$40.07	$40.07	151,164
2022-08-24	$39.23	$39.45	$38.86	$38.87	$38.87	91,403
2022-08-23	$39.05	$40.03	$39.05	$39.20	$39.20	137,607
2022-08-22	$40.31	$40.65	$38.79	$39.01	$39.01	111,031
2022-08-19	$40.84	$41.12	$40.34	$40.67	$40.67	189,843
2022-08-18	$40.29	$41.12	$40.29	$41.11	$41.11	80,978
2022-08-17	$40.58	$40.64	$40.01	$40.49	$40.49	89,623
2022-08-16	$40.56	$40.90	$40.12	$40.67	$40.67	82,529
2022-08-15	$40.62	$40.98	$40.37	$40.92	$40.92	68,284
2022-08-12	$39.97	$40.94	$39.96	$40.80	$40.80	109,085
2022-08-11	$39.95	$40.25	$39.66	$40.00	$40.00	101,224
2022-08-10	$40.03	$40.22	$39.42	$39.46	$39.46	139,845
2022-08-09	$40.21	$40.41	$39.30	$39.61	$39.61	123,884
2022-08-08	$39.50	$40.70	$39.34	$40.43	$40.43	117,431
2022-08-05	$40.31	$41.06	$38.27	$39.56	$39.56	118,974
2022-08-04	$40.50	$41.00	$40.17	$40.37	$40.37	257,838
2022-08-03	$40.80	$41.51	$40.50	$40.71	$40.71	217,182
2022-08-02	$40.38	$40.56	$39.82	$39.86	$39.86	138,996
2022-08-01	$40.53	$40.99	$40.08	$40.74	$40.74	152,548
2022-07-29	$40.24	$41.10	$40.11	$40.92	$40.92	101,553
2022-07-28	$39.74	$40.43	$39.40	$40.39	$40.39	66,254
2022-07-27	$38.89	$39.82	$38.66	$39.70	$39.70	105,607
2022-07-26	$38.39	$38.79	$38.24	$38.75	$38.75	68,078
2022-07-25	$38.48	$38.82	$38.27	$38.38	$38.38	63,779
2022-07-22	$38.76	$38.76	$37.70	$38.47	$38.47	152,346
2022-07-21	$38.08	$38.84	$37.68	$38.79	$38.79	67,522
2022-07-20	$38.09	$38.46	$37.84	$38.24	$38.24	90,843
2022-07-19	$37.73	$38.33	$37.63	$38.20	$38.20	99,337
2022-07-18	$37.50	$37.62	$37.06	$37.19	$37.19	86,249
2022-07-15	$36.88	$37.23	$36.34	$37.14	$37.14	97,810
2022-07-14	$35.99	$36.26	$35.58	$36.15	$36.15	72,603
2022-07-13	$36.61	$36.83	$36.15	$36.41	$36.41	86,315
2022-07-12	$36.55	$37.16	$36.55	$37.00	$37.00	88,909
2022-07-11	$36.26	$36.74	$36.15	$36.52	$36.52	72,009
2022-07-08	$36.75	$36.93	$36.17	$36.60	$36.60	126,078
2022-07-07	$36.68	$37.03	$36.47	$36.80	$36.80	131,490
2022-07-06	$37.46	$38.06	$36.51	$36.54	$36.54	97,356
2022-07-05	$36.90	$37.90	$36.54	$37.65	$37.65	229,960
2022-07-01	$36.77	$38.09	$36.57	$37.74	$37.74	124,175
2022-06-30	$36.36	$37.25	$35.93	$36.99	$36.99	147,912
2022-06-29	$36.78	$36.82	$36.01	$36.74	$36.74	93,147
2022-06-28	$37.10	$37.80	$36.46	$36.68	$36.68	144,437
2022-06-27	$37.71	$37.92	$36.67	$36.92	$36.92	143,821
2022-06-24	$36.55	$37.45	$36.51	$37.42	$37.42	637,544
2022-06-23	$35.51	$36.49	$35.46	$36.42	$36.42	141,204
2022-06-22	$35.15	$35.95	$35.15	$35.49	$35.49	191,776
2022-06-21	$36.39	$36.96	$35.78	$35.79	$35.79	186,332
2022-06-17	$35.70	$36.50	$35.70	$35.80	$35.80	376,012
2022-06-16	$34.96	$35.77	$34.13	$35.33	$35.33	333,274
2022-06-15	$36.36	$37.49	$36.19	$36.87	$36.87	238,505
2022-06-14	$35.90	$36.12	$35.42	$35.74	$35.74	195,879
2022-06-13	$37.10	$37.27	$35.40	$35.62	$35.62	213,007
2022-06-10	$38.09	$38.59	$37.44	$37.94	$37.94	130,915
2022-06-09	$39.19	$39.57	$38.39	$38.43	$38.43	128,164
2022-06-08	$40.09	$40.25	$39.17	$39.35	$39.35	95,381
2022-06-07	$39.85	$40.80	$39.72	$40.52	$40.52	142,266
2022-06-06	$40.41	$40.59	$39.61	$40.06	$40.06	181,361
2022-06-03	$40.65	$40.65	$39.49	$39.93	$39.93	117,323
2022-06-02	$40.38	$41.13	$39.99	$40.97	$40.97	148,919
2022-06-01	$41.89	$41.89	$40.09	$40.18	$40.18	150,525
2022-05-31	$41.50	$42.15	$40.99	$41.88	$41.88	308,724
2022-05-27	$41.38	$42.14	$41.38	$41.99	$41.99	102,592
2022-05-26	$41.39	$41.65	$41.10	$41.40	$41.40	101,203
2022-05-25	$40.06	$41.26	$40.06	$40.89	$40.89	204,302
2022-05-24	$41.23	$41.50	$39.34	$40.45	$40.45	158,452
2022-05-23	$41.00	$41.48	$40.77	$41.31	$41.31	205,646
2022-05-20	$40.76	$41.33	$39.87	$40.96	$40.96	461,332
2022-05-19	$39.04	$40.58	$38.84	$40.20	$40.20	246,674
2022-05-18	$41.10	$41.40	$38.88	$39.19	$39.19	258,443
2022-05-17	$42.11	$42.35	$41.51	$41.84	$41.84	162,552
2022-05-16	$41.85	$42.30	$40.90	$41.42	$41.42	146,809
2022-05-13	$41.02	$42.39	$40.66	$41.69	$41.69	267,983
2022-05-12	$39.48	$40.78	$39.38	$40.60	$40.60	263,988
2022-05-11	$41.13	$41.73	$39.49	$39.49	$39.49	255,542
2022-05-10	$41.71	$42.36	$40.32	$41.13	$41.13	391,089
2022-05-09	$42.27	$42.34	$41.08	$41.33	$41.33	210,489
2022-05-06	$43.51	$44.40	$42.14	$42.76	$42.76	201,390
2022-05-05	$45.29	$45.66	$43.17	$43.61	$43.61	219,686
2022-05-04	$45.75	$46.15	$44.51	$45.91	$45.91	164,724
2022-05-03	$45.00	$46.07	$44.25	$45.65	$45.65	201,128
2022-05-02	$44.70	$45.79	$43.72	$44.81	$44.81	319,188
2022-04-29	$45.66	$46.18	$44.49	$44.79	$44.79	221,642
2022-04-28	$45.90	$46.31	$45.14	$46.09	$46.09	228,572
2022-04-27	$45.71	$46.00	$44.94	$45.34	$45.34	320,016
2022-04-26	$46.78	$46.78	$45.29	$45.53	$45.53	282,115
2022-04-25	$47.21	$47.33	$46.25	$46.86	$46.86	329,809
2022-04-22	$51.21	$51.26	$47.58	$47.72	$47.72	430,124
2022-04-21	$52.81	$52.96	$51.44	$51.56	$51.56	345,627
2022-04-20	$52.99	$53.30	$51.89	$52.25	$52.25	169,388
2022-04-19	$51.79	$52.97	$51.79	$52.46	$52.46	253,549
2022-04-18	$52.50	$53.25	$51.41	$51.79	$51.79	251,299
2022-04-14	$54.00	$54.59	$52.76	$52.76	$52.76	209,135
2022-04-13	$53.84	$54.69	$53.66	$53.96	$53.96	201,609
2022-04-12	$54.54	$55.34	$53.20	$53.49	$53.49	245,219
2022-04-11	$51.98	$54.04	$51.98	$53.87	$53.87	242,283
2022-04-08	$51.72	$52.25	$51.24	$51.98	$51.98	229,363
2022-04-07	$56.33	$56.33	$51.22	$51.51	$51.51	462,751
2022-04-06	$56.27	$57.19	$55.99	$56.65	$56.65	270,208
2022-04-05	$56.35	$58.33	$56.23	$56.83	$56.83	297,948
2022-04-04	$56.65	$57.56	$55.02	$55.97	$55.97	215,497
2022-04-01	$52.94	$56.41	$52.94	$56.31	$56.31	418,644
2022-03-31	$50.91	$53.48	$50.91	$52.68	$52.68	329,812
2022-03-30	$50.88	$51.77	$50.06	$50.86	$50.86	87,316
2022-03-29	$49.63	$50.99	$49.63	$50.88	$50.88	164,680
2022-03-28	$49.58	$49.90	$49.05	$49.20	$49.20	104,821
2022-03-25	$48.72	$49.50	$48.34	$49.39	$49.39	95,573
2022-03-24	$48.35	$48.61	$47.71	$48.27	$48.27	93,360
2022-03-23	$48.50	$48.64	$47.84	$47.97	$47.97	81,064
2022-03-22	$49.16	$49.69	$48.61	$48.84	$48.84	113,801
2022-03-21	$48.90	$49.02	$48.19	$48.66	$48.66	113,981
2022-03-18	$48.69	$49.52	$48.01	$48.92	$48.92	392,303
2022-03-17	$48.32	$48.78	$47.81	$48.67	$48.67	86,178
2022-03-16	$47.02	$48.29	$46.86	$48.20	$48.20	114,296
2022-03-15	$46.72	$47.24	$46.03	$46.31	$46.31	148,185
2022-03-14	$45.92	$47.09	$45.39	$46.03	$46.03	224,333
2022-03-11	$45.62	$45.98	$45.28	$45.31	$45.31	106,754
2022-03-10	$45.03	$45.54	$44.48	$45.16	$45.16	83,715
2022-03-09	$46.06	$46.58	$45.39	$45.96	$45.96	66,876
2022-03-08	$45.47	$46.06	$44.75	$44.92	$44.92	97,659
2022-03-07	$47.16	$47.16	$45.31	$45.38	$45.38	121,470
2022-03-04	$49.24	$49.90	$48.23	$48.49	$47.19	138,064
2022-03-03	$50.08	$50.53	$49.11	$49.76	$48.43	139,384
2022-03-02	$48.72	$49.75	$48.66	$49.69	$48.36	98,850
2022-03-01	$49.73	$49.78	$47.66	$48.35	$47.05	204,111
2022-02-28	$48.95	$50.00	$48.55	$49.73	$48.40	162,714
2022-02-25	$48.44	$50.12	$48.12	$49.89	$48.55	113,722
2022-02-24	$46.44	$48.35	$45.45	$47.97	$46.68	267,730
2022-02-23	$50.30	$50.30	$47.48	$47.54	$46.27	133,554
2022-02-22	$48.86	$50.91	$48.65	$49.94	$48.60	140,523
2022-02-18	$47.23	$49.79	$47.23	$48.86	$47.55	180,887
2022-02-17	$47.54	$48.35	$47.00	$47.37	$46.10	73,696
2022-02-16	$47.09	$48.13	$47.01	$48.12	$46.83	72,519
2022-02-15	$47.09	$47.93	$46.67	$47.44	$46.17	81,525
2022-02-14	$46.96	$47.31	$46.24	$46.51	$45.26	93,471
2022-02-11	$47.30	$47.77	$46.20	$46.97	$45.71	72,229
2022-02-10	$46.85	$48.04	$46.81	$47.29	$46.02	93,059
2022-02-09	$47.65	$48.38	$47.65	$47.92	$46.64	55,042
2022-02-08	$46.66	$47.71	$46.66	$47.27	$46.00	54,012
2022-02-07	$46.68	$47.08	$46.24	$46.58	$45.33	53,995
2022-02-04	$46.59	$47.09	$45.76	$46.68	$45.43	72,990
2022-02-03	$46.33	$47.44	$46.26	$47.01	$45.75	97,175
2022-02-02	$46.38	$47.17	$45.95	$47.14	$45.88	124,613
2022-02-01	$47.31	$47.71	$45.84	$46.37	$45.13	119,259
2022-01-31	$44.68	$46.82	$44.68	$46.81	$45.56	285,018
2022-01-28	$44.30	$45.10	$43.66	$44.98	$43.77	68,133
2022-01-27	$45.46	$46.22	$43.91	$44.14	$42.96	98,416
2022-01-26	$46.02	$47.03	$44.89	$45.28	$44.07	126,096
2022-01-25	$46.39	$46.58	$44.80	$45.25	$44.04	197,518
2022-01-24	$45.87	$47.29	$44.35	$47.13	$45.87	195,495
2022-01-21	$46.33	$47.86	$46.09	$46.48	$45.23	111,899
2022-01-20	$47.76	$49.08	$46.28	$46.38	$45.14	78,577
2022-01-19	$48.48	$49.19	$47.28	$47.41	$46.14	120,143
2022-01-18	$48.49	$48.49	$47.60	$48.31	$47.01	73,671
2022-01-14	$48.69	$49.11	$47.81	$48.86	$47.55	77,054
2022-01-13	$49.51	$50.17	$48.85	$49.09	$47.77	54,292
2022-01-12	$49.32	$50.03	$48.44	$49.06	$47.74	68,208
2022-01-11	$48.24	$49.03	$47.52	$48.80	$47.49	59,973
2022-01-10	$48.24	$48.68	$47.70	$48.24	$46.95	69,762
2022-01-07	$49.52	$49.72	$48.43	$48.81	$47.50	84,809
2022-01-06	$49.59	$50.28	$49.03	$49.52	$48.19	57,050
2022-01-05	$51.27	$51.27	$49.34	$49.42	$48.10	58,189
2022-01-04	$50.92	$51.60	$50.48	$51.18	$49.81	119,152
2022-01-03	$51.78	$52.02	$50.19	$50.40	$49.05	115,356
2021-12-31	$51.44	$52.09	$51.38	$51.46	$50.08	50,730
2021-12-30	$51.65	$52.25	$51.30	$51.58	$50.20	53,329
2021-12-29	$51.43	$52.00	$50.91	$51.65	$50.27	71,932
2021-12-28	$50.80	$51.65	$50.69	$51.31	$49.93	53,077
2021-12-27	$50.26	$51.10	$49.94	$51.05	$49.68	72,797
2021-12-23	$48.82	$50.70	$48.82	$50.23	$48.88	83,260
2021-12-22	$48.46	$49.85	$48.37	$49.76	$48.43	102,203
2021-12-21	$46.45	$48.59	$46.45	$48.59	$47.29	124,111
2021-12-20	$45.48	$45.88	$44.56	$45.83	$44.60	167,963
2021-12-17	$46.72	$47.21	$45.63	$45.88	$44.65	405,297
2021-12-16	$48.00	$48.22	$46.23	$46.90	$45.64	216,139
2021-12-15	$48.04	$48.42	$47.45	$48.00	$46.71	221,578
2021-12-14	$48.65	$49.32	$47.76	$47.93	$46.65	98,940
2021-12-13	$47.82	$49.08	$47.19	$48.84	$47.53	135,925
2021-12-10	$46.58	$47.52	$45.95	$47.47	$46.20	52,864
2021-12-09	$46.28	$46.71	$46.21	$46.41	$45.17	39,946
2021-12-08	$46.78	$47.25	$46.00	$46.76	$45.51	78,506
2021-12-07	$47.18	$47.52	$46.57	$46.66	$45.41	59,514
2021-12-06	$46.28	$47.18	$45.96	$46.61	$45.36	94,214
2021-12-03	$45.58	$46.10	$45.01	$45.55	$44.33	97,690
2021-12-02	$43.51	$45.83	$43.51	$45.46	$44.24	124,084
2021-12-01	$43.91	$44.52	$42.95	$43.06	$41.91	125,958
2021-11-30	$44.44	$44.78	$41.86	$42.85	$41.70	237,853
2021-11-29	$45.65	$45.65	$44.52	$45.05	$43.84	94,380
2021-11-26	$46.64	$46.64	$44.28	$44.99	$43.78	57,651
2021-11-24	$47.24	$47.84	$46.97	$47.79	$46.51	26,787
2021-11-23	$46.91	$47.85	$46.91	$47.40	$46.13	66,754
2021-11-22	$46.92	$47.94	$46.48	$47.12	$45.86	55,605
2021-11-19	$46.36	$46.99	$45.78	$46.85	$45.59	135,184
2021-11-18	$46.70	$46.76	$45.88	$46.56	$45.31	69,742
2021-11-17	$47.51	$47.51	$46.00	$46.73	$45.48	107,065
2021-11-16	$48.08	$48.24	$47.44	$47.59	$46.31	105,550
2021-11-15	$48.30	$48.45	$47.84	$48.21	$46.92	56,547
2021-11-12	$47.55	$48.43	$46.83	$48.13	$46.84	50,030
2021-11-11	$47.89	$47.89	$46.92	$47.44	$46.17	57,614
2021-11-10	$49.36	$49.61	$46.99	$47.52	$46.25	97,926
2021-11-09	$49.77	$50.30	$49.45	$49.61	$48.28	114,831
2021-11-08	$50.38	$50.38	$49.08	$49.68	$48.35	110,808
2021-11-05	$48.87	$50.06	$46.83	$49.83	$48.49	172,878
2021-11-04	$46.25	$47.03	$45.58	$46.65	$45.40	125,632
2021-11-03	$45.25	$46.58	$44.67	$46.35	$45.11	127,227
2021-11-02	$46.16	$46.23	$45.01	$45.12	$43.91	119,619
2021-11-01	$46.99	$46.99	$45.76	$45.93	$44.70	130,451
2021-10-29	$47.78	$47.82	$46.88	$47.10	$45.84	126,447
2021-10-28	$46.95	$48.00	$46.32	$47.94	$46.65	45,818
2021-10-27	$47.09	$47.25	$46.41	$46.85	$45.59	69,972
2021-10-26	$47.01	$47.33	$46.82	$47.15	$45.89	70,125
2021-10-25	$46.37	$47.17	$46.09	$46.96	$45.70	69,347
2021-10-22	$45.86	$46.70	$45.69	$46.17	$44.93	223,183
2021-10-21	$45.63	$45.89	$45.36	$45.59	$44.37	73,375
2021-10-20	$44.66	$45.57	$44.38	$45.53	$44.31	87,893
2021-10-19	$44.77	$44.77	$44.10	$44.54	$43.35	67,270
2021-10-18	$44.48	$44.78	$44.05	$44.65	$43.45	51,689
2021-10-15	$45.10	$45.41	$44.51	$44.52	$43.33	85,163
2021-10-14	$44.43	$44.68	$44.13	$44.60	$43.40	41,435
2021-10-13	$43.93	$44.14	$43.23	$43.96	$42.78	71,586
2021-10-12	$43.88	$44.52	$43.79	$44.03	$42.85	60,856
2021-10-11	$43.25	$44.09	$43.12	$43.81	$42.64	69,166
2021-10-08	$43.93	$43.95	$42.95	$43.26	$42.10	68,519
2021-10-07	$43.56	$44.45	$43.48	$43.85	$42.67	110,469
2021-10-06	$42.93	$43.18	$42.49	$43.17	$42.01	147,148
2021-10-05	$41.68	$43.31	$41.51	$43.24	$42.08	110,707
2021-10-04	$41.51	$42.03	$41.30	$41.73	$40.61	114,602
2021-10-01	$40.91	$41.60	$40.10	$41.42	$40.31	169,852
2021-09-30	$40.86	$41.41	$40.59	$40.62	$39.53	96,268
2021-09-29	$39.81	$40.82	$39.72	$40.79	$39.70	98,003
2021-09-28	$39.57	$39.95	$39.30	$39.81	$38.74	74,816
2021-09-27	$39.93	$40.18	$39.30	$39.58	$38.52	115,661
2021-09-24	$39.52	$39.97	$39.26	$39.79	$38.72	50,162
2021-09-23	$39.77	$39.98	$39.43	$39.59	$38.53	53,146
2021-09-22	$38.74	$39.59	$38.74	$39.35	$38.30	51,841
2021-09-21	$38.90	$39.34	$38.38	$38.63	$37.59	61,443
2021-09-20	$38.71	$38.99	$38.03	$38.50	$37.47	96,429
2021-09-17	$40.09	$40.09	$39.16	$39.40	$38.34	185,934
2021-09-16	$39.85	$40.33	$39.52	$39.81	$38.74	76,198
2021-09-15	$39.46	$39.76	$39.04	$39.59	$38.53	76,268
2021-09-14	$40.16	$40.26	$39.17	$39.36	$38.30	59,847
2021-09-13	$39.61	$40.15	$39.56	$39.87	$38.80	96,123
2021-09-10	$40.12	$40.12	$39.32	$39.40	$38.34	70,024
2021-09-09	$40.50	$40.77	$39.91	$39.93	$38.86	101,512
2021-09-08	$40.23	$40.78	$40.00	$40.43	$39.35	105,769
2021-09-07	$40.55	$40.97	$40.38	$40.47	$39.39	85,327
2021-09-03	$39.66	$40.33	$39.15	$40.33	$39.25	89,519
2021-09-02	$39.77	$39.77	$39.34	$39.54	$38.48	42,632
2021-09-01	$39.26	$39.97	$39.03	$39.70	$38.64	73,190
2021-08-31	$39.15	$39.70	$39.09	$39.22	$38.17	74,329
2021-08-30	$39.58	$39.58	$38.89	$39.25	$38.20	65,175
2021-08-27	$38.05	$39.43	$38.05	$39.30	$38.25	82,631
2021-08-26	$38.54	$38.70	$37.91	$37.98	$36.96	53,989
2021-08-25	$38.76	$38.98	$38.39	$38.47	$37.44	53,417
2021-08-24	$38.78	$38.93	$38.41	$38.80	$37.76	63,024
2021-08-23	$39.24	$39.24	$38.59	$38.77	$37.73	50,640
2021-08-20	$38.20	$39.39	$38.20	$38.92	$37.88	131,592
2021-08-19	$38.14	$38.45	$38.02	$38.20	$37.18	81,092
2021-08-18	$39.35	$39.41	$38.45	$38.53	$37.50	72,767
2021-08-17	$39.83	$40.05	$39.23	$39.38	$38.32	110,223
2021-08-16	$39.98	$40.29	$39.60	$40.25	$39.17	100,791
2021-08-13	$40.13	$40.20	$39.82	$40.17	$39.09	78,820
2021-08-12	$39.80	$40.09	$39.21	$39.78	$38.71	105,743
2021-08-11	$40.15	$40.91	$39.75	$39.80	$38.73	130,834
2021-08-10	$40.02	$40.71	$39.82	$39.92	$38.85	94,607
2021-08-09	$39.71	$40.02	$39.39	$39.83	$38.76	98,536
2021-08-06	$41.52	$41.52	$39.05	$39.97	$38.90	78,192
2021-08-05	$40.01	$40.67	$39.77	$40.29	$39.21	135,394
2021-08-04	$38.93	$40.04	$38.93	$39.78	$38.71	87,130
2021-08-03	$39.31	$39.69	$38.54	$39.28	$38.23	141,970
2021-08-02	$39.87	$40.32	$38.89	$39.00	$37.95	83,673
2021-07-30	$38.79	$40.21	$38.79	$39.79	$38.72	131,824
2021-07-29	$38.30	$39.20	$38.30	$39.09	$38.04	91,977
2021-07-28	$38.06	$38.30	$37.68	$37.84	$36.83	91,766
2021-07-27	$37.48	$37.90	$37.23	$37.86	$36.85	101,254
2021-07-26	$37.37	$37.60	$37.12	$37.55	$36.54	50,361
2021-07-23	$37.03	$37.41	$36.90	$37.20	$36.20	53,579
2021-07-22	$37.15	$37.55	$36.47	$37.01	$36.02	68,755
2021-07-21	$36.64	$37.33	$36.64	$37.16	$36.16	92,074
2021-07-20	$35.17	$36.65	$35.17	$36.29	$35.32	116,271
2021-07-19	$35.59	$35.70	$35.00	$35.10	$34.16	106,889
2021-07-16	$36.75	$36.87	$36.16	$36.21	$35.24	93,969
2021-07-15	$36.47	$36.73	$36.29	$36.46	$35.48	73,647
2021-07-14	$36.50	$36.90	$36.47	$36.50	$35.52	52,556
2021-07-13	$37.01	$37.10	$36.34	$36.46	$35.48	99,935
2021-07-12	$37.43	$37.78	$37.11	$37.28	$36.28	95,754
2021-07-09	$37.45	$37.77	$37.04	$37.73	$36.72	66,268
2021-07-08	$36.92	$37.72	$36.57	$37.01	$36.02	128,174
2021-07-07	$37.34	$38.06	$36.94	$37.42	$36.42	80,925
2021-07-06	$37.43	$37.60	$36.63	$37.50	$36.49	119,247
2021-07-02	$39.05	$39.05	$37.57	$37.57	$36.56	140,233
2021-07-01	$39.16	$39.85	$38.62	$38.65	$37.61	174,668
2021-06-30	$38.97	$39.27	$38.71	$38.87	$37.83	169,999
2021-06-29	$39.78	$40.22	$39.22	$39.22	$38.17	100,737
2021-06-28	$39.92	$39.92	$39.10	$39.50	$38.44	110,922
2021-06-25	$40.24	$40.43	$40.03	$40.06	$38.99	197,547
2021-06-24	$40.18	$40.62	$39.90	$40.24	$39.16	81,902
2021-06-23	$40.00	$40.48	$39.91	$40.34	$39.26	103,406
2021-06-22	$39.83	$39.90	$39.17	$39.73	$38.66	120,801
2021-06-21	$39.33	$40.11	$39.30	$39.95	$38.88	130,228
2021-06-18	$39.23	$39.35	$38.84	$38.97	$37.93	186,904
2021-06-17	$38.89	$39.76	$38.89	$39.46	$38.40	157,031
2021-06-16	$38.59	$39.31	$38.55	$39.09	$38.04	169,295
2021-06-15	$38.73	$38.82	$38.13	$38.47	$37.44	152,927
2021-06-14	$39.18	$39.23	$38.47	$38.56	$37.53	147,725
2021-06-11	$38.98	$39.06	$38.53	$39.04	$37.99	87,042
2021-06-10	$38.99	$39.37	$38.69	$38.69	$37.65	77,648
2021-06-09	$39.39	$39.39	$38.89	$38.89	$37.85	92,059
2021-06-08	$38.70	$39.49	$38.64	$39.23	$38.18	88,805
2021-06-07	$39.09	$39.11	$38.69	$38.70	$37.66	92,007
2021-06-04	$39.60	$39.60	$38.76	$38.86	$37.82	77,559
2021-06-03	$39.61	$39.61	$39.13	$39.45	$38.39	63,330
2021-06-02	$39.84	$39.89	$39.29	$39.84	$38.77	104,458
2021-06-01	$39.37	$39.94	$39.23	$39.90	$38.83	134,170
2021-05-28	$39.11	$39.37	$38.86	$39.30	$38.25	130,014
2021-05-27	$38.58	$39.26	$38.29	$39.07	$38.02	236,427
2021-05-26	$37.87	$38.54	$37.87	$38.49	$37.46	88,270
2021-05-25	$38.46	$38.65	$37.81	$37.83	$36.82	121,529
2021-05-24	$37.77	$38.56	$37.73	$38.42	$37.39	88,872
2021-05-21	$38.59	$38.71	$37.76	$37.90	$36.88	430,388
2021-05-20	$37.43	$38.18	$37.39	$38.08	$37.06	136,912
2021-05-19	$36.67	$37.60	$36.44	$37.38	$36.38	202,975
2021-05-18	$37.02	$37.51	$36.78	$36.80	$35.81	106,937
2021-05-17	$37.27	$37.27	$36.67	$37.00	$36.01	150,905
2021-05-14	$37.25	$37.82	$36.53	$37.52	$36.51	136,091
2021-05-13	$36.78	$37.68	$36.51	$37.13	$36.13	197,902
2021-05-12	$37.14	$37.66	$36.33	$36.51	$35.53	159,018
2021-05-11	$37.00	$37.81	$36.94	$37.35	$36.35	117,460
2021-05-10	$37.29	$38.09	$36.94	$37.62	$36.61	141,022
2021-05-07	$34.80	$37.24	$34.80	$36.95	$35.96	115,537
2021-05-06	$36.14	$36.54	$35.31	$36.54	$35.56	193,271
2021-05-05	$35.94	$36.11	$35.74	$35.95	$34.99	111,272
2021-05-04	$35.25	$36.05	$35.20	$36.01	$35.04	166,446
2021-05-03	$35.46	$35.84	$35.20	$35.68	$34.72	159,416
2021-04-30	$35.49	$35.99	$35.20	$35.32	$34.37	181,861
2021-04-29	$36.62	$36.62	$35.84	$35.92	$34.96	221,695
2021-04-28	$35.90	$36.34	$35.68	$36.19	$35.22	90,946
2021-04-27	$36.73	$36.73	$35.96	$35.99	$35.03	100,405
2021-04-26	$36.70	$37.13	$36.53	$36.70	$35.72	108,994
2021-04-23	$36.61	$36.93	$36.30	$36.63	$35.65	150,458
2021-04-22	$37.23	$37.33	$36.20	$36.47	$35.49	121,992
2021-04-21	$36.73	$37.32	$36.38	$36.96	$35.97	111,592
2021-04-20	$37.08	$37.99	$36.55	$36.82	$35.83	219,098
2021-04-19	$37.43	$37.74	$36.79	$37.11	$36.12	208,014
2021-04-16	$37.00	$37.75	$36.85	$37.61	$36.60	256,182
2021-04-15	$35.81	$36.81	$35.41	$36.78	$35.79	163,611
2021-04-14	$35.21	$35.90	$35.21	$35.46	$34.51	110,792
2021-04-13	$35.15	$35.50	$35.04	$35.09	$34.15	120,334
2021-04-12	$35.08	$35.44	$34.80	$35.32	$34.37	141,059
2021-04-09	$34.66	$35.21	$34.56	$35.14	$34.20	167,356
2021-04-08	$34.93	$35.05	$34.61	$34.72	$33.79	219,501
2021-04-07	$34.99	$35.00	$34.50	$34.64	$33.71	138,358
2021-04-06	$34.70	$34.88	$34.26	$34.83	$33.90	173,726
2021-04-05	$34.48	$34.74	$34.22	$34.71	$33.78	142,121
2021-04-01	$33.97	$34.21	$33.74	$34.21	$33.29	118,779
2021-03-31	$33.55	$34.08	$33.48	$33.70	$32.80	220,392
2021-03-30	$33.35	$33.92	$33.00	$33.54	$32.64	107,057
2021-03-29	$33.60	$33.85	$33.01	$33.24	$32.35	129,815
2021-03-26	$34.15	$34.16	$33.26	$33.88	$32.97	197,866
2021-03-25	$33.10	$34.02	$32.67	$33.89	$32.98	142,516
2021-03-24	$33.68	$34.15	$33.06	$33.06	$32.17	197,124
2021-03-23	$33.97	$34.50	$33.54	$33.75	$32.85	140,353
2021-03-22	$34.02	$34.61	$33.40	$34.25	$33.33	155,918
2021-03-19	$34.95	$35.07	$34.16	$34.17	$33.25	399,233
2021-03-18	$34.69	$35.85	$34.69	$34.88	$33.94	281,209
2021-03-17	$34.53	$35.28	$34.20	$34.88	$33.94	235,765
2021-03-16	$35.45	$35.62	$34.41	$34.62	$33.69	178,121
2021-03-15	$34.62	$35.40	$34.48	$35.27	$34.32	96,037
2021-03-12	$34.16	$34.81	$33.66	$34.78	$33.85	251,020
2021-03-11	$33.50	$34.49	$33.45	$34.27	$33.35	553,962
2021-03-10	$33.60	$34.46	$33.18	$33.38	$32.49	656,730
2021-03-09	$34.65	$34.65	$33.26	$33.43	$32.53	260,793
2021-03-08	$34.93	$35.30	$34.05	$34.30	$33.38	410,285
2021-03-05	$34.43	$35.41	$33.21	$34.90	$33.96	509,681
2021-03-04	$37.04	$37.04	$33.82	$34.36	$33.44	519,887
2021-03-03	$37.17	$37.67	$37.02	$37.02	$36.03	167,122
2021-03-02	$37.99	$38.00	$37.36	$37.46	$36.46	123,168
2021-03-01	$38.53	$38.92	$38.22	$38.41	$37.38	151,611
2021-02-26	$37.20	$38.51	$37.11	$37.87	$36.85	220,356
2021-02-25	$39.08	$39.50	$37.17	$37.47	$36.47	269,475
2021-02-24	$39.83	$40.16	$39.02	$39.31	$38.26	144,362
2021-02-23	$39.68	$40.48	$38.77	$39.63	$38.57	343,985
2021-02-22	$39.48	$40.89	$38.93	$39.95	$38.88	365,994
2021-02-19	$37.95	$40.89	$37.95	$39.73	$38.66	197,296
2021-02-18	$37.93	$38.17	$37.48	$38.13	$37.11	77,709
2021-02-17	$38.09	$39.08	$37.94	$38.12	$37.10	83,447
2021-02-16	$39.17	$39.37	$38.34	$38.44	$37.41	115,665
2021-02-12	$39.19	$39.38	$38.61	$38.99	$37.94	113,375
2021-02-11	$38.88	$39.53	$38.85	$39.10	$38.05	133,174
2021-02-10	$38.90	$39.34	$38.39	$38.57	$37.54	127,363
2021-02-09	$38.91	$39.18	$38.62	$38.95	$37.91	78,880
2021-02-08	$38.43	$38.91	$38.08	$38.91	$37.87	74,562
2021-02-05	$38.06	$38.52	$37.77	$38.22	$37.20	64,528
2021-02-04	$36.51	$38.01	$36.51	$37.82	$36.81	75,285
2021-02-03	$36.30	$36.68	$35.59	$36.64	$35.66	80,651
2021-02-02	$36.29	$36.62	$35.66	$36.60	$35.62	147,835
2021-02-01	$35.99	$36.13	$35.36	$36.03	$35.06	152,747
2021-01-29	$36.66	$37.15	$35.72	$35.73	$34.77	206,564
2021-01-28	$37.35	$37.39	$36.49	$36.56	$35.58	138,285
2021-01-27	$38.42	$38.70	$36.68	$37.05	$36.06	127,312
2021-01-26	$39.72	$39.91	$38.73	$39.12	$38.07	95,398
2021-01-25	$39.78	$40.18	$39.18	$39.59	$38.53	99,098
2021-01-22	$38.79	$40.07	$38.77	$40.04	$38.97	142,975
2021-01-21	$38.71	$39.09	$37.80	$38.90	$37.86	124,916
2021-01-20	$38.63	$39.34	$38.51	$38.78	$37.74	125,860
2021-01-19	$38.00	$38.85	$37.74	$38.75	$37.71	100,821
2021-01-15	$37.57	$38.16	$37.39	$37.82	$36.81	65,106
2021-01-14	$37.82	$38.45	$37.59	$38.06	$37.04	86,337
2021-01-13	$37.51	$38.02	$37.28	$37.58	$36.57	80,549
2021-01-12	$37.43	$37.85	$37.13	$37.72	$36.71	102,807
2021-01-11	$37.63	$38.04	$37.22	$37.51	$36.50	74,513
2021-01-08	$38.35	$38.35	$37.51	$38.06	$37.04	90,621
2021-01-07	$37.99	$37.99	$37.11	$37.78	$36.77	77,311
2021-01-06	$36.68	$38.31	$36.54	$37.93	$36.91	240,984
2021-01-05	$36.06	$36.88	$35.83	$36.64	$35.66	137,187
2021-01-04	$37.25	$37.40	$35.94	$36.24	$35.27	128,159
2020-12-31	$37.54	$37.54	$37.08	$37.23	$36.23	48,065
2020-12-30	$37.34	$37.74	$37.25	$37.36	$36.36	65,956
2020-12-29	$37.66	$37.85	$37.21	$37.28	$36.28	71,079
2020-12-28	$37.66	$38.01	$37.08	$37.58	$36.57	126,872
2020-12-24	$37.19	$37.71	$36.94	$37.66	$36.65	40,356
2020-12-23	$37.06	$37.49	$36.78	$36.88	$35.89	73,539
2020-12-22	$36.99	$37.37	$36.76	$36.91	$35.92	58,057
2020-12-21	$36.85	$37.29	$36.13	$36.99	$36.00	79,610
2020-12-18	$37.57	$37.87	$36.81	$37.44	$36.44	331,698
2020-12-17	$36.85	$37.55	$36.75	$37.46	$36.46	265,335
2020-12-16	$36.73	$37.62	$36.63	$36.75	$35.76	131,645
2020-12-15	$36.29	$36.80	$36.01	$36.69	$35.71	165,482
2020-12-14	$36.33	$36.50	$36.11	$36.14	$35.17	139,845
2020-12-11	$36.37	$36.50	$36.01	$36.16	$35.19	94,742
2020-12-10	$36.28	$36.60	$36.06	$36.50	$35.52	88,857
2020-12-09	$37.10	$37.28	$36.40	$36.60	$35.62	84,905
2020-12-08	$36.18	$37.17	$36.18	$36.92	$35.93	217,234
2020-12-07	$36.93	$36.93	$36.26	$36.62	$35.64	86,220
2020-12-04	$36.25	$36.91	$36.14	$36.84	$35.85	119,468
2020-12-03	$35.87	$36.46	$35.87	$36.22	$35.25	54,443
2020-12-02	$36.38	$36.88	$35.73	$35.82	$34.86	135,916
2020-12-01	$36.38	$36.49	$35.73	$36.35	$35.38	87,411
2020-11-30	$35.94	$36.30	$35.65	$35.85	$34.89	88,208
2020-11-27	$36.21	$36.35	$35.90	$36.04	$35.07	58,832
2020-11-25	$36.06	$36.38	$35.67	$36.29	$35.32	116,367
2020-11-24	$35.38	$36.67	$35.35	$36.16	$35.19	152,306
2020-11-23	$35.49	$35.51	$34.98	$35.40	$34.45	132,855
2020-11-20	$34.68	$35.68	$34.68	$35.23	$34.29	152,470
2020-11-19	$34.72	$35.05	$33.96	$35.02	$34.08	137,831
2020-11-18	$35.30	$35.40	$34.71	$34.74	$33.81	137,896
2020-11-17	$34.85	$35.36	$34.15	$35.05	$34.11	186,831
2020-11-16	$35.49	$35.88	$34.74	$35.25	$34.31	127,385
2020-11-13	$34.25	$35.03	$34.02	$34.99	$34.05	73,643
2020-11-12	$34.33	$34.71	$33.86	$34.02	$33.11	128,833
2020-11-11	$35.06	$35.26	$33.77	$34.67	$33.74	121,731
2020-11-10	$35.50	$35.50	$33.79	$34.82	$33.89	272,344
2020-11-09	$34.98	$39.32	$34.94	$35.29	$34.34	248,711
2020-11-06	$33.08	$33.72	$31.56	$32.12	$31.26	80,369
2020-11-05	$31.45	$33.29	$31.35	$32.97	$32.09	212,986
2020-11-04	$30.91	$31.84	$30.67	$31.45	$30.61	118,864
2020-11-03	$31.63	$31.98	$31.09	$31.37	$30.53	126,677
2020-11-02	$31.59	$32.32	$31.05	$31.50	$30.66	139,367
2020-10-30	$31.27	$31.62	$30.80	$31.23	$30.39	118,863
2020-10-29	$30.28	$31.77	$30.14	$31.49	$30.65	149,632
2020-10-28	$29.86	$30.37	$29.69	$30.22	$29.41	170,744
2020-10-27	$30.88	$31.41	$30.39	$30.40	$29.59	130,347
2020-10-26	$30.85	$31.04	$30.32	$30.96	$30.13	170,186
2020-10-23	$31.18	$31.38	$30.93	$31.21	$30.37	130,170
2020-10-22	$30.86	$31.00	$30.30	$30.94	$30.11	86,442
2020-10-21	$31.03	$31.31	$30.42	$30.68	$29.86	72,536
2020-10-20	$30.85	$31.16	$30.54	$30.83	$30.00	106,040
2020-10-19	$31.71	$31.71	$30.53	$30.56	$29.74	178,978
2020-10-16	$31.18	$31.39	$30.81	$31.15	$30.31	120,574
2020-10-15	$31.10	$31.60	$30.97	$31.28	$30.44	72,982
2020-10-14	$31.06	$31.48	$31.00	$31.44	$30.60	216,432
2020-10-13	$30.58	$31.19	$30.44	$31.08	$30.25	105,940
2020-10-12	$30.38	$30.82	$29.83	$30.78	$29.95	87,126
2020-10-09	$30.85	$30.88	$30.09	$30.33	$29.52	106,959
2020-10-08	$29.63	$30.68	$29.63	$30.58	$29.76	77,875
2020-10-07	$29.69	$29.91	$29.15	$29.49	$28.70	115,962
2020-10-06	$29.05	$29.99	$28.46	$29.46	$28.67	167,103
2020-10-05	$28.75	$28.80	$28.45	$28.76	$27.99	83,103
2020-10-02	$27.74	$28.71	$27.51	$28.68	$27.91	75,555
2020-10-01	$27.76	$28.06	$27.33	$28.06	$27.31	70,225
2020-09-30	$27.65	$28.04	$27.32	$27.52	$26.78	124,598
2020-09-29	$27.50	$27.52	$26.87	$27.47	$26.73	149,489
2020-09-28	$27.06	$27.81	$27.06	$27.50	$26.76	162,943
2020-09-25	$26.06	$26.99	$26.06	$26.76	$26.04	278,743
2020-09-24	$26.10	$26.91	$25.88	$26.25	$25.55	159,788
2020-09-23	$26.18	$26.73	$26.05	$26.22	$25.52	239,739
2020-09-22	$26.38	$26.75	$25.75	$26.05	$25.35	144,454
2020-09-21	$27.39	$27.39	$25.85	$26.34	$25.63	191,137
2020-09-18	$28.55	$28.55	$27.25	$27.80	$27.05	407,573
2020-09-17	$28.89	$28.99	$28.07	$28.51	$27.75	173,317
2020-09-16	$29.46	$29.74	$29.10	$29.38	$28.59	257,926
2020-09-15	$29.31	$29.60	$29.07	$29.20	$28.42	150,266
2020-09-14	$28.48	$29.36	$28.48	$29.05	$28.27	186,517
2020-09-11	$28.99	$28.99	$27.96	$28.38	$27.62	166,342
2020-09-10	$29.45	$29.50	$28.87	$28.94	$28.16	116,113
2020-09-09	$29.50	$29.97	$29.35	$29.46	$28.67	201,011
2020-09-08	$29.12	$29.77	$28.77	$29.47	$28.68	144,483
2020-09-04	$29.50	$29.50	$29.06	$29.20	$28.42	132,144
2020-09-03	$28.97	$29.18	$28.26	$29.09	$28.31	195,785
2020-09-02	$28.42	$29.13	$28.42	$28.88	$28.11	147,127
2020-09-01	$28.04	$28.60	$27.84	$28.47	$27.71	150,702
2020-08-31	$29.00	$29.00	$28.21	$28.21	$27.45	188,584
2020-08-28	$28.71	$28.89	$28.33	$28.86	$28.09	130,557
2020-08-27	$28.70	$28.94	$28.33	$28.51	$27.75	125,808
2020-08-26	$28.42	$28.69	$27.86	$28.42	$27.66	98,160
2020-08-25	$27.90	$28.65	$27.51	$28.49	$27.73	157,063
2020-08-24	$27.64	$27.91	$27.02	$27.65	$26.91	153,581
2020-08-21	$26.75	$27.39	$26.71	$27.33	$26.60	149,102
2020-08-20	$26.24	$27.04	$26.24	$26.87	$26.15	105,980
2020-08-19	$26.86	$26.86	$26.34	$26.52	$25.81	106,021
2020-08-18	$27.38	$27.38	$26.80	$26.90	$26.18	87,825
2020-08-17	$27.50	$27.58	$27.21	$27.42	$26.68	62,195
2020-08-14	$27.38	$28.02	$27.33	$27.46	$26.72	92,823
2020-08-13	$27.47	$27.47	$27.11	$27.39	$26.66	80,707
2020-08-12	$28.13	$28.13	$27.54	$27.70	$26.96	88,985
2020-08-11	$27.97	$28.61	$27.25	$27.79	$27.05	107,919
2020-08-10	$27.10	$27.97	$26.72	$27.47	$26.73	119,068
2020-08-07	$27.03	$27.03	$25.48	$26.95	$26.23	178,194
2020-08-06	$27.05	$27.33	$26.84	$26.96	$26.24	77,240
2020-08-05	$27.12	$27.12	$26.46	$26.98	$26.26	113,906
2020-08-04	$26.27	$26.96	$26.27	$26.81	$26.09	124,848
2020-08-03	$27.52	$27.52	$26.40	$26.50	$25.79	143,844
2020-07-31	$27.37	$27.37	$26.73	$27.24	$26.51	132,633
2020-07-30	$27.16	$27.70	$27.00	$27.54	$26.80	121,980
2020-07-29	$27.29	$27.80	$27.29	$27.61	$26.87	68,515
2020-07-28	$27.28	$27.68	$27.21	$27.25	$26.52	68,610
2020-07-27	$27.52	$27.74	$27.22	$27.46	$26.72	144,081
2020-07-24	$28.09	$28.09	$27.38	$27.60	$26.86	108,995
2020-07-23	$27.85	$28.26	$27.53	$28.03	$27.28	102,522
2020-07-22	$27.27	$28.11	$27.27	$27.90	$27.15	177,975
2020-07-21	$27.96	$28.00	$27.19	$27.19	$26.46	102,384
2020-07-20	$27.94	$28.17	$27.29	$27.63	$26.89	57,933
2020-07-17	$27.62	$28.44	$27.47	$28.19	$27.43	80,566
2020-07-16	$27.73	$28.29	$26.97	$27.68	$26.94	109,190
2020-07-15	$27.80	$28.65	$27.60	$27.95	$27.20	94,795
2020-07-14	$27.07	$27.42	$26.60	$27.14	$26.41	59,973
2020-07-13	$28.01	$28.07	$27.16	$27.20	$26.47	45,114
2020-07-10	$27.43	$27.75	$26.59	$27.64	$26.90	47,257
2020-07-09	$27.92	$27.92	$26.77	$27.31	$26.58	76,587
2020-07-08	$27.56	$28.14	$27.14	$28.04	$27.29	105,102
2020-07-07	$28.31	$28.31	$27.31	$27.53	$26.79	91,171
2020-07-06	$28.73	$28.88	$28.24	$28.64	$27.87	62,539
2020-07-02	$28.95	$29.28	$28.06	$28.18	$27.42	81,571
2020-07-01	$29.05	$29.42	$28.23	$28.39	$27.63	83,826
2020-06-30	$27.99	$29.08	$27.99	$28.86	$28.09	159,110
2020-06-29	$27.50	$28.48	$27.36	$27.92	$27.17	130,672
2020-06-26	$28.03	$28.16	$26.00	$27.14	$26.41	437,337
2020-06-25	$27.64	$28.27	$27.56	$28.25	$27.49	78,436
2020-06-24	$28.68	$28.97	$27.72	$27.92	$27.17	93,822
2020-06-23	$30.06	$30.06	$29.02	$29.15	$28.37	77,262
2020-06-22	$29.07	$29.74	$28.79	$29.57	$28.78	71,878
2020-06-19	$29.90	$29.90	$28.97	$29.33	$28.54	166,318
2020-06-18	$29.36	$29.94	$29.30	$29.59	$28.80	54,979
2020-06-17	$30.65	$30.99	$29.64	$29.75	$28.95	95,647
2020-06-16	$30.40	$30.65	$29.65	$30.39	$29.58	170,282
2020-06-15	$28.08	$29.43	$27.99	$29.32	$28.53	84,825
2020-06-12	$29.85	$29.85	$28.10	$29.06	$28.28	94,703
2020-06-11	$28.73	$29.20	$28.34	$28.51	$27.75	133,835
2020-06-10	$31.35	$31.35	$29.84	$30.18	$29.37	132,037
2020-06-09	$32.18	$32.85	$31.45	$31.59	$30.74	203,897
2020-06-08	$32.30	$33.09	$31.84	$32.63	$31.76	146,040
2020-06-05	$32.00	$32.47	$31.35	$31.60	$30.75	127,871
2020-06-04	$30.14	$30.72	$29.69	$30.59	$29.77	88,908
2020-06-03	$29.20	$30.42	$29.16	$30.38	$29.57	149,846
2020-06-02	$27.99	$28.63	$27.38	$28.58	$27.81	95,716
2020-06-01	$27.66	$28.58	$27.66	$27.78	$27.04	180,297
2020-05-29	$27.56	$27.89	$26.88	$27.57	$26.83	191,980
2020-05-28	$28.46	$28.94	$27.96	$28.07	$27.32	261,143
2020-05-27	$28.10	$28.65	$27.36	$28.47	$27.71	131,428
2020-05-26	$28.14	$28.36	$27.60	$27.69	$26.95	236,286
2020-05-22	$27.47	$27.47	$26.53	$27.08	$26.35	93,113
2020-05-21	$27.00	$27.49	$26.57	$27.12	$26.39	139,223
2020-05-20	$26.68	$27.31	$26.43	$27.15	$26.42	110,070
2020-05-19	$27.03	$27.03	$26.14	$26.17	$25.47	196,248
2020-05-18	$26.16	$27.70	$26.16	$27.27	$26.54	302,960
2020-05-15	$25.24	$26.04	$24.98	$25.85	$25.16	159,140
2020-05-14	$23.83	$25.36	$23.64	$25.36	$24.68	234,185
2020-05-13	$24.29	$24.62	$23.16	$23.94	$23.30	164,943
2020-05-12	$27.33	$27.33	$24.63	$24.66	$24.00	152,327
2020-05-11	$28.10	$28.20	$27.18	$27.32	$26.59	155,850
2020-05-08	$28.03	$29.38	$28.03	$28.56	$27.79	139,524
2020-05-07	$26.46	$27.35	$26.24	$27.12	$26.39	85,834
2020-05-06	$27.07	$27.14	$26.02	$26.08	$25.38	85,037
2020-05-05	$27.18	$27.80	$26.89	$26.90	$26.18	108,025
2020-05-04	$26.75	$27.21	$26.25	$26.65	$25.94	99,215
2020-05-01	$28.55	$28.55	$26.65	$27.08	$26.35	105,090
2020-04-30	$29.20	$29.35	$28.33	$29.05	$28.27	201,904
2020-04-29	$29.34	$30.41	$28.89	$30.00	$29.20	399,816
2020-04-28	$29.00	$29.21	$28.07	$28.61	$27.84	207,630
2020-04-27	$27.86	$28.72	$27.41	$28.36	$27.60	116,653
2020-04-24	$28.22	$28.22	$27.34	$27.63	$26.89	66,791
2020-04-23	$26.38	$28.05	$26.38	$27.65	$26.91	116,777
2020-04-22	$27.71	$28.65	$26.19	$26.35	$25.64	98,600
2020-04-21	$27.26	$27.62	$26.56	$26.84	$26.12	87,873
2020-04-20	$29.08	$29.72	$27.71	$27.94	$27.19	95,846
2020-04-17	$30.05	$30.56	$29.36	$29.65	$28.86	176,888
2020-04-16	$29.42	$30.46	$28.81	$29.78	$28.98	225,619
2020-04-15	$28.99	$29.71	$28.61	$29.36	$28.57	169,875
2020-04-14	$30.00	$30.28	$29.58	$29.93	$29.13	300,033
2020-04-13	$27.89	$29.68	$27.17	$29.43	$28.64	191,950
2020-04-09	$28.47	$29.92	$27.62	$28.69	$27.92	219,314
2020-04-08	$29.52	$30.10	$29.18	$29.64	$28.85	134,641
2020-04-07	$28.20	$29.89	$28.20	$29.35	$28.56	180,495
2020-04-06	$26.83	$27.71	$26.52	$27.40	$26.67	186,365
2020-04-03	$25.07	$26.44	$23.95	$25.81	$25.12	376,285
2020-04-02	$24.43	$25.79	$24.40	$25.45	$24.77	160,536
2020-04-01	$25.74	$26.16	$24.78	$25.31	$24.63	177,804
2020-03-31	$28.26	$29.03	$26.35	$27.10	$26.37	232,084
2020-03-30	$28.91	$29.81	$27.59	$28.64	$27.87	129,818
2020-03-27	$28.75	$30.95	$27.55	$29.71	$28.91	291,477
2020-03-26	$28.22	$31.24	$27.69	$29.97	$29.17	242,610
2020-03-25	$27.25	$30.00	$26.70	$27.81	$27.06	281,299
2020-03-24	$26.71	$28.00	$25.68	$27.52	$26.78	187,056
2020-03-23	$23.68	$25.60	$22.17	$25.29	$24.61	257,713
2020-03-20	$26.69	$27.41	$21.90	$23.92	$23.28	272,616
2020-03-19	$26.07	$29.32	$25.60	$27.11	$26.38	181,071
2020-03-18	$27.00	$27.58	$24.65	$26.17	$25.47	275,421
2020-03-17	$23.05	$28.98	$22.25	$28.98	$28.20	319,133
2020-03-16	$25.05	$25.68	$22.29	$22.56	$21.96	154,778
2020-03-13	$26.79	$27.65	$25.56	$27.65	$26.91	193,305
2020-03-12	$25.85	$27.15	$24.92	$25.40	$24.72	298,495
2020-03-11	$28.11	$28.11	$26.63	$27.23	$26.50	130,459
2020-03-10	$28.76	$29.30	$27.30	$28.90	$28.13	129,202
2020-03-09	$28.83	$29.74	$27.95	$28.07	$27.32	140,626
2020-03-06	$29.59	$30.84	$29.59	$30.76	$29.94	103,634
2020-03-05	$31.72	$32.29	$30.06	$30.49	$29.67	179,293
2020-03-04	$31.71	$32.64	$31.58	$32.64	$31.77	154,434
2020-03-03	$32.16	$32.93	$31.11	$31.37	$30.53	177,648
2020-03-02	$32.15	$32.35	$31.41	$32.31	$31.44	171,061
2020-02-28	$31.78	$32.82	$31.32	$31.96	$31.10	143,528
2020-02-27	$33.37	$34.21	$32.47	$32.83	$31.95	139,739
2020-02-26	$33.39	$34.32	$33.30	$33.84	$32.93	137,537
2020-02-25	$35.50	$35.50	$33.18	$33.26	$32.37	209,649
2020-02-24	$35.87	$36.87	$35.46	$35.56	$34.61	97,112
2020-02-21	$37.34	$37.74	$35.91	$37.12	$36.12	135,461
2020-02-20	$36.69	$36.85	$36.02	$36.71	$35.73	90,089
2020-02-19	$37.48	$37.67	$36.66	$36.77	$35.78	62,050
2020-02-18	$37.45	$37.59	$37.13	$37.33	$36.33	143,639
2020-02-14	$37.18	$37.77	$37.18	$37.52	$36.51	55,051
2020-02-13	$36.92	$37.33	$36.62	$37.20	$36.20	45,239
2020-02-12	$37.00	$37.00	$36.36	$36.91	$35.92	55,780
2020-02-11	$37.03	$37.16	$36.51	$36.70	$35.72	48,667
2020-02-10	$36.81	$36.95	$36.67	$36.84	$35.85	78,024
2020-02-07	$36.53	$36.76	$36.22	$36.69	$35.71	57,183
2020-02-06	$36.96	$37.18	$36.53	$36.68	$35.70	53,975
2020-02-05	$36.68	$37.08	$36.45	$36.90	$35.91	67,729
2020-02-04	$36.16	$36.62	$36.10	$36.33	$35.36	90,550
2020-02-03	$35.46	$36.03	$35.43	$35.86	$34.90	103,025
2020-01-31	$36.03	$36.38	$35.39	$35.40	$34.45	100,556
2020-01-30	$36.09	$36.50	$35.85	$36.22	$35.25	73,588
2020-01-29	$36.70	$36.81	$36.29	$36.40	$35.42	102,331
2020-01-28	$36.83	$37.06	$36.57	$36.76	$35.77	105,401
2020-01-27	$36.61	$37.01	$36.38	$36.77	$35.78	132,346
2020-01-24	$37.71	$37.71	$36.86	$37.02	$36.03	66,589
2020-01-23	$37.61	$37.77	$37.21	$37.71	$36.70	118,449
2020-01-22	$37.65	$37.82	$37.38	$37.62	$36.61	58,357
2020-01-21	$37.63	$37.96	$37.51	$37.65	$36.64	75,213
2020-01-17	$37.66	$37.97	$37.25	$37.79	$36.78	64,933
2020-01-16	$37.81	$37.85	$37.28	$37.38	$36.38	75,399
2020-01-15	$37.28	$37.57	$37.10	$37.44	$36.44	92,943
2020-01-14	$37.26	$37.48	$37.13	$37.39	$36.39	75,762
2020-01-13	$37.28	$37.52	$37.20	$37.50	$36.49	85,584
2020-01-10	$37.23	$37.61	$37.16	$37.28	$36.28	77,413
2020-01-09	$37.25	$37.50	$36.99	$37.33	$36.33	78,531
2020-01-08	$37.79	$37.93	$37.07	$37.16	$36.16	101,245
2020-01-07	$37.88	$38.06	$37.56	$37.62	$36.61	61,737
2020-01-06	$37.63	$38.23	$37.58	$38.02	$37.00	101,612
2020-01-03	$37.17	$38.07	$37.17	$37.88	$36.86	122,689
2020-01-02	$37.46	$37.70	$36.88	$37.68	$36.67	154,035
2019-12-31	$37.34	$37.65	$37.19	$37.25	$36.25	147,427
2019-12-30	$37.18	$37.46	$36.73	$37.39	$36.39	137,125
2019-12-27	$37.18	$37.33	$37.05	$37.20	$36.20	95,060
2019-12-26	$37.55	$37.69	$37.15	$37.29	$36.29	81,309
2019-12-24	$37.47	$38.24	$37.46	$37.55	$36.54	30,095
2019-12-23	$37.79	$38.10	$37.26	$37.41	$36.41	69,841
2019-12-20	$37.20	$38.18	$37.20	$37.88	$36.86	517,451
2019-12-19	$36.84	$37.28	$36.66	$37.25	$36.25	136,516
2019-12-18	$36.30	$36.98	$36.07	$36.87	$35.88	107,707
2019-12-17	$36.37	$36.79	$35.70	$36.22	$35.25	285,857
2019-12-16	$36.71	$36.77	$36.12	$36.22	$35.25	147,159
2019-12-13	$36.43	$36.68	$36.01	$36.42	$35.44	121,185
2019-12-12	$36.62	$37.00	$36.34	$36.52	$35.54	110,205
2019-12-11	$37.08	$37.10	$36.45	$36.53	$35.55	146,306
2019-12-10	$36.71	$37.12	$35.93	$36.88	$35.89	104,541
2019-12-09	$37.09	$37.23	$36.71	$36.71	$35.73	103,013
2019-12-06	$37.24	$37.54	$36.82	$37.09	$36.10	137,212
2019-12-05	$36.24	$36.97	$36.24	$36.88	$35.89	99,758
2019-12-04	$36.32	$36.67	$35.89	$36.28	$35.31	102,831
2019-12-03	$36.05	$36.31	$35.67	$36.25	$35.28	111,921
2019-12-02	$36.73	$36.88	$36.10	$36.43	$35.45	106,327
2019-11-29	$36.67	$37.10	$36.60	$36.76	$35.77	47,002
2019-11-27	$36.08	$36.96	$36.01	$36.82	$35.83	84,043
2019-11-26	$35.59	$36.06	$35.43	$35.98	$35.02	161,530
2019-11-25	$35.52	$36.29	$35.23	$35.70	$34.74	265,095
2019-11-22	$35.33	$35.42	$35.00	$35.23	$34.29	107,139
2019-11-21	$36.00	$36.00	$35.21	$35.24	$34.30	144,339
2019-11-20	$35.67	$36.05	$35.34	$35.93	$34.97	185,540
2019-11-19	$35.97	$35.97	$35.43	$35.85	$34.89	109,535
2019-11-18	$35.72	$36.02	$35.67	$35.76	$34.80	132,709
2019-11-15	$35.18	$35.98	$34.67	$35.75	$34.79	759,557
2019-11-14	$34.51	$35.22	$34.49	$34.99	$34.05	163,170
2019-11-13	$34.52	$34.92	$34.47	$34.53	$33.60	174,410
2019-11-12	$34.56	$35.06	$34.44	$34.90	$33.96	136,337
2019-11-11	$33.49	$35.04	$33.36	$34.70	$33.77	150,868
2019-11-08	$29.40	$34.32	$27.84	$33.75	$32.85	675,289
2019-11-07	$36.60	$36.86	$35.97	$36.51	$35.53	113,752
2019-11-06	$36.85	$37.10	$36.32	$36.39	$35.41	121,492
2019-11-05	$36.34	$37.00	$36.24	$36.96	$35.97	102,544
2019-11-04	$36.95	$36.95	$35.62	$36.09	$35.12	148,168
2019-11-01	$35.89	$36.77	$35.89	$36.60	$35.62	124,670
2019-10-31	$35.78	$35.82	$35.47	$35.72	$34.76	132,198
2019-10-30	$35.54	$35.95	$35.34	$35.75	$34.79	100,836
2019-10-29	$35.24	$35.87	$35.24	$35.50	$34.55	124,238
2019-10-28	$34.61	$35.65	$34.61	$35.20	$34.26	92,816
2019-10-25	$34.67	$34.84	$34.22	$34.52	$33.59	112,479
2019-10-24	$36.14	$36.14	$34.36	$34.57	$33.64	107,743
2019-10-23	$36.02	$36.20	$35.84	$36.01	$35.04	117,503
2019-10-22	$36.20	$36.57	$36.07	$36.09	$35.12	104,955
2019-10-21	$36.22	$36.63	$36.22	$36.28	$35.31	108,615
2019-10-18	$35.55	$36.06	$35.53	$36.00	$35.03	109,744
2019-10-17	$35.65	$36.19	$35.65	$35.75	$34.79	105,771
2019-10-16	$35.36	$35.86	$35.20	$35.48	$34.53	162,541
2019-10-15	$35.21	$35.85	$35.00	$35.43	$34.48	135,077
2019-10-14	$35.04	$35.39	$34.88	$35.24	$34.30	72,086
2019-10-11	$34.50	$35.68	$34.37	$35.24	$34.30	132,503
2019-10-10	$34.20	$34.61	$34.03	$34.06	$33.15	135,178
2019-10-09	$34.47	$34.63	$33.98	$34.12	$33.21	115,394
2019-10-08	$35.46	$35.46	$34.08	$34.21	$33.29	163,720
2019-10-07	$35.80	$36.07	$35.59	$35.85	$34.89	180,032
2019-10-04	$35.42	$36.05	$35.42	$36.00	$35.03	108,991
2019-10-03	$34.88	$35.47	$34.31	$35.38	$34.43	130,585
2019-10-02	$34.52	$35.07	$34.52	$35.05	$34.11	127,655
2019-10-01	$35.63	$35.98	$34.36	$34.84	$33.91	123,414
2019-09-30	$35.55	$36.12	$35.26	$35.49	$34.54	210,750
2019-09-27	$36.01	$36.34	$35.34	$35.52	$34.57	80,834
2019-09-26	$36.10	$36.53	$35.69	$35.86	$34.90	72,493
2019-09-25	$34.99	$36.34	$34.99	$36.21	$35.24	114,697
2019-09-24	$36.29	$36.51	$34.97	$35.05	$34.11	199,966
2019-09-23	$36.31	$36.54	$35.91	$36.21	$35.24	94,599
2019-09-20	$36.70	$37.12	$36.40	$36.40	$35.42	374,225
2019-09-19	$37.17	$37.38	$36.65	$36.67	$35.69	136,288
2019-09-18	$37.17	$37.24	$36.63	$36.97	$35.98	92,533
2019-09-17	$37.36	$37.43	$36.91	$36.99	$36.00	77,775
2019-09-16	$37.33	$37.96	$37.27	$37.51	$36.50	118,622
2019-09-13	$37.60	$38.06	$37.25	$37.37	$36.37	105,990
2019-09-12	$37.60	$37.82	$37.10	$37.50	$36.49	100,719
2019-09-11	$37.78	$37.79	$37.09	$37.48	$36.48	141,407
2019-09-10	$37.05	$37.90	$36.97	$37.76	$36.75	227,361
2019-09-09	$35.71	$37.46	$35.71	$37.27	$36.27	200,773
2019-09-06	$36.05	$36.17	$35.45	$35.76	$34.80	93,565
2019-09-05	$35.67	$36.46	$35.48	$35.90	$34.94	110,855
2019-09-04	$35.80	$35.99	$35.24	$35.41	$34.46	69,815
2019-09-03	$35.77	$36.09	$35.19	$35.51	$34.56	183,034
2019-08-30	$35.81	$36.10	$35.64	$36.08	$35.11	89,513
2019-08-29	$35.25	$35.96	$35.18	$35.66	$34.70	153,863
2019-08-28	$34.23	$35.10	$34.19	$34.97	$34.03	87,194
2019-08-27	$34.33	$34.53	$34.18	$34.29	$33.37	148,479
2019-08-26	$34.12	$34.23	$33.69	$34.13	$33.22	89,312
2019-08-23	$34.58	$34.76	$33.71	$33.85	$32.94	175,277
2019-08-22	$34.95	$34.99	$34.42	$34.73	$33.80	186,949
2019-08-21	$35.42	$35.45	$34.86	$34.97	$34.03	168,171
2019-08-20	$35.25	$35.56	$34.94	$35.15	$34.21	160,252
2019-08-19	$36.23	$36.23	$35.39	$35.41	$34.46	161,263
2019-08-16	$35.08	$35.94	$34.79	$35.79	$34.83	325,762
2019-08-15	$34.95	$34.99	$34.67	$34.88	$33.94	110,037
2019-08-14	$34.92	$35.22	$34.74	$34.89	$33.95	185,750
2019-08-13	$34.69	$35.84	$34.60	$35.53	$34.58	318,799
2019-08-12	$34.75	$35.02	$34.30	$34.78	$33.85	230,243
2019-08-09	$35.03	$35.17	$34.38	$34.90	$33.96	252,542
2019-08-08	$34.33	$35.31	$33.69	$35.14	$34.20	317,104
2019-08-07	$32.06	$35.00	$32.06	$34.12	$33.21	825,384
2019-08-06	$31.18	$31.82	$30.69	$31.11	$30.28	309,945
2019-08-05	$31.89	$31.92	$30.53	$31.03	$30.20	284,207
2019-08-02	$32.87	$32.87	$32.13	$32.39	$31.52	167,290
2019-08-01	$33.28	$33.84	$33.05	$33.12	$32.23	300,632
2019-07-31	$33.43	$33.68	$32.86	$33.20	$32.31	262,263
2019-07-30	$32.91	$33.44	$32.80	$33.42	$32.52	287,435
2019-07-29	$33.09	$33.21	$32.88	$33.05	$32.16	144,599
2019-07-26	$33.00	$33.32	$32.73	$33.15	$32.26	201,857
2019-07-25	$32.46	$32.99	$32.20	$32.92	$32.04	193,344
2019-07-24	$31.50	$32.49	$31.49	$32.44	$31.57	301,203
2019-07-23	$31.31	$31.59	$31.14	$31.51	$30.67	305,083
2019-07-22	$31.40	$31.44	$31.11	$31.16	$30.32	128,567
2019-07-19	$31.46	$31.76	$31.27	$31.31	$30.47	179,154
2019-07-18	$31.21	$31.60	$31.13	$31.50	$30.66	148,549
2019-07-17	$31.57	$31.63	$31.29	$31.39	$30.55	174,372
2019-07-16	$31.45	$31.76	$31.37	$31.53	$30.68	162,154
2019-07-15	$31.62	$31.71	$31.25	$31.51	$30.67	137,224
2019-07-12	$31.34	$31.80	$31.13	$31.67	$30.82	141,784
2019-07-11	$30.94	$31.36	$30.82	$31.23	$30.39	145,106
2019-07-10	$30.94	$31.21	$30.64	$30.99	$30.16	376,906
2019-07-09	$31.15	$31.21	$30.71	$30.78	$29.95	113,362
2019-07-08	$31.00	$31.21	$30.76	$31.21	$30.37	335,138
2019-07-05	$30.74	$31.14	$30.66	$31.09	$30.26	101,293
2019-07-03	$30.81	$31.14	$30.81	$30.92	$30.09	61,232
2019-07-02	$30.73	$31.03	$30.70	$30.83	$30.00	128,910
2019-07-01	$31.31	$31.57	$30.39	$30.77	$29.95	223,676
2019-06-28	$30.61	$31.23	$30.61	$30.85	$30.02	946,231
2019-06-27	$29.63	$30.57	$29.51	$30.55	$29.73	204,821
2019-06-26	$30.20	$30.28	$29.49	$29.49	$28.70	168,416
2019-06-25	$30.22	$30.56	$29.96	$30.11	$29.30	185,618
2019-06-24	$30.62	$30.82	$30.06	$30.22	$29.41	209,632
2019-06-21	$30.54	$31.05	$30.47	$30.71	$29.89	305,638
2019-06-20	$31.20	$31.21	$30.58	$30.70	$29.88	160,749
2019-06-19	$31.00	$31.00	$30.45	$30.89	$30.06	203,929
2019-06-18	$30.41	$31.10	$30.33	$31.04	$30.21	234,100
2019-06-17	$30.36	$30.85	$30.11	$30.22	$29.41	169,926
2019-06-14	$30.88	$30.97	$30.20	$30.32	$29.51	134,149
2019-06-13	$31.05	$31.19	$30.77	$30.96	$30.13	146,216
2019-06-12	$31.13	$31.40	$30.89	$30.95	$30.12	114,747
2019-06-11	$31.36	$31.78	$31.04	$31.12	$30.29	147,263
2019-06-10	$31.12	$31.49	$31.07	$31.23	$30.39	118,136
2019-06-07	$30.78	$31.21	$30.68	$31.03	$30.20	250,018
2019-06-06	$30.96	$30.96	$30.20	$30.73	$29.91	217,581
2019-06-05	$30.56	$31.14	$30.47	$30.99	$30.16	225,821
2019-06-04	$30.18	$30.58	$30.09	$30.46	$29.64	182,928
2019-06-03	$30.50	$30.69	$29.71	$29.94	$29.14	229,356
2019-05-31	$30.82	$31.20	$30.53	$30.54	$29.72	204,171
2019-05-30	$31.65	$31.91	$30.97	$31.12	$30.29	162,979
2019-05-29	$32.85	$32.85	$31.42	$31.54	$30.69	249,515
2019-05-28	$32.80	$33.42	$32.69	$32.95	$32.07	554,858
2019-05-24	$32.44	$33.00	$32.28	$32.85	$31.97	217,483
2019-05-23	$32.80	$32.81	$32.22	$32.36	$31.49	215,537
2019-05-22	$33.15	$33.22	$32.79	$32.95	$32.07	152,090
2019-05-21	$32.61	$33.37	$32.57	$33.23	$32.34	198,697
2019-05-20	$32.98	$33.09	$32.63	$32.66	$31.78	162,283
2019-05-17	$33.88	$34.22	$32.96	$33.24	$32.35	241,838
2019-05-16	$34.12	$34.51	$34.00	$34.05	$33.14	172,005
2019-05-15	$34.09	$34.73	$34.00	$34.05	$33.14	223,109
2019-05-14	$34.61	$34.93	$33.90	$34.09	$33.18	318,614
2019-05-13	$35.00	$35.14	$34.49	$34.65	$33.72	259,833
2019-05-10	$35.28	$35.49	$34.78	$35.36	$34.41	311,207
2019-05-09	$36.20	$36.35	$35.07	$35.62	$34.67	330,853
2019-05-08	$41.49	$41.95	$35.77	$36.61	$35.63	951,414
2019-05-07	$43.07	$43.07	$42.51	$42.74	$41.59	313,508
2019-05-06	$42.51	$43.22	$42.39	$43.10	$41.94	265,331
2019-05-03	$42.79	$43.02	$42.48	$43.00	$41.85	108,178
2019-05-02	$42.85	$43.26	$42.58	$42.68	$41.54	145,478
2019-05-01	$43.38	$43.50	$42.95	$43.06	$41.91	310,644
2019-04-30	$43.17	$43.24	$42.85	$43.10	$41.94	166,008
2019-04-29	$43.30	$43.50	$42.89	$43.10	$41.94	89,917
2019-04-26	$43.12	$43.42	$42.86	$43.21	$42.05	100,569
2019-04-25	$43.01	$43.13	$42.58	$43.04	$41.89	133,291
2019-04-24	$43.05	$43.26	$43.02	$43.07	$41.92	92,131
2019-04-23	$42.45	$43.08	$42.38	$43.02	$41.87	135,587
2019-04-22	$42.35	$42.39	$41.90	$42.21	$41.08	113,350
2019-04-18	$42.35	$42.60	$42.07	$42.39	$41.25	122,062
2019-04-17	$42.49	$42.55	$42.05	$42.27	$41.14	299,358
2019-04-16	$42.95	$42.95	$42.20	$42.22	$41.09	141,869
2019-04-15	$43.13	$43.33	$42.33	$42.67	$41.53	105,725
2019-04-12	$43.02	$43.25	$42.57	$43.02	$41.87	195,089
2019-04-11	$42.65	$43.15	$42.60	$43.01	$41.86	264,674
2019-04-10	$42.33	$42.60	$42.24	$42.60	$41.46	201,956
2019-04-09	$42.65	$42.65	$42.18	$42.33	$41.20	180,041
2019-04-08	$42.75	$42.87	$42.44	$42.71	$41.57	198,903
2019-04-05	$41.98	$42.90	$41.94	$42.72	$41.57	337,126
2019-04-04	$41.85	$42.03	$41.58	$41.85	$40.73	145,571
2019-04-03	$41.81	$42.27	$41.58	$41.88	$40.76	121,055
2019-04-02	$41.18	$41.58	$40.62	$41.43	$40.32	217,913
2019-04-01	$40.94	$41.27	$40.79	$41.12	$40.02	196,228
2019-03-29	$40.48	$40.82	$40.23	$40.73	$39.64	303,603
2019-03-28	$39.98	$40.38	$39.79	$40.27	$39.19	163,100
2019-03-27	$39.79	$40.01	$39.29	$39.89	$38.82	154,171
2019-03-26	$39.15	$40.11	$39.15	$39.83	$38.76	366,770
2019-03-25	$37.99	$39.08	$37.85	$38.89	$37.85	253,049
2019-03-22	$38.91	$39.00	$37.89	$37.91	$36.89	175,302
2019-03-21	$38.97	$39.38	$38.60	$39.05	$38.00	129,613
2019-03-20	$39.68	$39.68	$38.62	$38.82	$37.78	152,085
2019-03-19	$39.17	$39.65	$39.14	$39.61	$38.55	181,335
2019-03-18	$38.77	$39.10	$38.52	$39.01	$37.96	139,615
2019-03-15	$38.90	$39.16	$38.66	$38.78	$37.74	196,251
2019-03-14	$38.46	$38.98	$38.31	$38.88	$37.84	169,195
2019-03-13	$38.40	$38.57	$38.17	$38.47	$37.44	165,275
2019-03-12	$38.64	$38.66	$38.10	$38.29	$37.26	113,679
2019-03-11	$38.47	$38.65	$38.29	$38.57	$37.54	103,306
2019-03-08	$38.09	$38.67	$37.80	$38.20	$37.18	99,785
2019-03-07	$38.42	$38.77	$38.22	$38.25	$37.22	118,119
2019-03-06	$38.74	$38.77	$37.96	$38.34	$37.31	162,839
2019-03-05	$38.84	$39.06	$38.46	$38.69	$37.65	108,920
2019-03-04	$38.70	$38.87	$38.33	$38.87	$37.83	150,492
2019-03-01	$38.66	$38.91	$38.35	$38.60	$37.57	181,388
2019-02-28	$38.73	$38.78	$38.41	$38.62	$37.58	158,043
2019-02-27	$38.88	$38.95	$38.34	$38.65	$37.61	192,957
2019-02-26	$38.74	$39.23	$38.36	$39.00	$37.95	221,889
2019-02-25	$40.16	$40.34	$38.53	$38.66	$37.62	312,820
2019-02-22	$40.09	$40.09	$39.64	$39.94	$38.87	194,123
2019-02-21	$40.00	$40.51	$39.30	$39.97	$38.90	519,511
2019-02-20	$39.49	$39.79	$38.87	$39.07	$38.02	253,735
2019-02-19	$39.84	$39.84	$39.20	$39.56	$38.50	187,296
2019-02-15	$39.88	$39.92	$39.51	$39.84	$38.77	503,666
2019-02-14	$39.32	$39.81	$39.27	$39.75	$38.68	250,883
2019-02-13	$39.22	$39.82	$39.09	$39.45	$38.39	237,477
2019-02-12	$38.99	$39.39	$38.90	$39.24	$38.19	255,356
2019-02-11	$38.24	$38.93	$38.23	$38.87	$37.83	159,962
2019-02-08	$38.35	$38.78	$38.07	$38.22	$37.20	155,588
2019-02-07	$38.59	$38.83	$38.25	$38.67	$37.63	148,659
2019-02-06	$39.14	$39.33	$38.62	$38.66	$37.62	221,896
2019-02-05	$39.16	$39.28	$38.71	$39.23	$38.18	189,465
2019-02-04	$39.14	$39.46	$38.75	$38.93	$37.89	124,170
2019-02-01	$39.65	$39.77	$38.85	$39.26	$38.21	250,259
2019-01-31	$39.02	$39.65	$38.85	$39.60	$38.54	190,485
2019-01-30	$38.61	$39.21	$38.44	$39.09	$38.04	151,546
2019-01-29	$38.70	$38.95	$38.45	$38.58	$37.55	122,128
2019-01-28	$38.17	$38.77	$38.08	$38.65	$37.61	279,258
2019-01-25	$38.59	$38.81	$38.25	$38.41	$37.38	152,442
2019-01-24	$37.56	$38.50	$37.46	$38.45	$37.42	211,566
2019-01-23	$37.59	$38.17	$37.21	$37.54	$36.53	131,470
2019-01-22	$37.97	$37.97	$37.15	$37.51	$36.50	171,617
2019-01-18	$37.85	$38.06	$37.47	$38.02	$37.00	168,148
2019-01-17	$36.89	$37.96	$36.89	$37.84	$36.83	184,802
2019-01-16	$36.37	$37.28	$36.37	$36.94	$35.95	197,554
2019-01-15	$35.98	$36.56	$35.78	$36.49	$35.51	331,010
2019-01-14	$36.48	$36.77	$35.94	$35.95	$34.99	201,677
2019-01-11	$36.76	$37.15	$36.40	$36.59	$35.61	167,706
2019-01-10	$36.10	$37.24	$36.04	$36.90	$35.91	149,807
2019-01-09	$36.38	$36.49	$36.05	$36.41	$35.43	127,733
2019-01-08	$35.04	$36.42	$34.98	$36.38	$35.40	233,504
2019-01-07	$34.22	$34.87	$33.95	$34.74	$33.81	367,639
2019-01-04	$33.92	$34.41	$33.62	$34.13	$33.22	325,903
2019-01-03	$33.90	$34.26	$33.14	$33.53	$32.63	311,921
2019-01-02	$33.93	$34.34	$33.62	$34.02	$33.11	228,257
2018-12-31	$34.36	$34.56	$33.81	$34.33	$33.41	190,762
2018-12-28	$34.01	$34.57	$33.86	$34.23	$33.31	179,773
2018-12-27	$32.91	$33.92	$32.60	$33.89	$32.98	223,105
2018-12-26	$32.18	$33.48	$31.94	$33.43	$32.53	140,814
2018-12-24	$32.59	$32.75	$32.00	$32.00	$31.14	86,340
2018-12-21	$33.22	$33.70	$32.62	$32.68	$31.80	476,805
2018-12-20	$33.00	$33.48	$32.85	$33.14	$32.25	292,909
2018-12-19	$33.94	$34.38	$32.96	$33.04	$32.15	181,468
2018-12-18	$33.70	$34.44	$33.65	$33.88	$32.97	174,861
2018-12-17	$34.62	$34.80	$33.40	$33.53	$32.63	174,599
2018-12-14	$34.81	$35.16	$34.45	$34.51	$33.58	119,948
2018-12-13	$35.20	$35.49	$34.94	$34.97	$34.03	129,758
2018-12-12	$35.09	$35.90	$35.05	$35.14	$34.20	130,800
2018-12-11	$34.96	$35.23	$34.69	$34.72	$33.79	153,863
2018-12-10	$34.72	$34.86	$34.01	$34.58	$33.65	190,718
2018-12-07	$35.40	$35.58	$34.49	$34.82	$33.89	156,343
2018-12-06	$34.45	$35.43	$34.36	$35.40	$34.45	227,010
2018-12-04	$36.37	$36.45	$34.85	$34.89	$33.95	188,069
2018-12-03	$36.79	$36.91	$36.23	$36.45	$35.47	335,809
2018-11-30	$36.30	$36.67	$36.08	$36.49	$35.51	229,963
2018-11-29	$36.79	$36.95	$36.17	$36.27	$35.30	224,028
2018-11-28	$37.05	$37.07	$36.31	$37.04	$36.05	292,717
2018-11-27	$37.08	$37.10	$36.81	$36.94	$35.95	321,654
2018-11-26	$36.83	$37.15	$36.52	$37.08	$36.09	308,149
2018-11-23	$36.03	$36.76	$35.92	$36.47	$35.49	52,007
2018-11-21	$36.08	$36.84	$36.00	$36.27	$35.30	89,090
2018-11-20	$36.20	$36.69	$35.86	$36.09	$35.12	238,008
2018-11-19	$36.92	$37.03	$36.28	$36.68	$35.70	221,539
2018-11-16	$36.72	$37.04	$36.70	$36.97	$35.98	248,975
2018-11-15	$36.73	$37.03	$36.06	$37.00	$36.01	277,849
2018-11-14	$37.36	$37.36	$36.68	$37.00	$36.01	445,855
2018-11-13	$37.34	$37.34	$36.83	$37.11	$36.12	379,310
2018-11-12	$37.54	$37.57	$37.02	$37.02	$36.03	289,252
2018-11-09	$36.67	$37.39	$36.39	$37.38	$36.38	420,772
2018-11-08	$36.06	$37.03	$35.37	$36.89	$35.90	356,178
2018-11-07	$35.09	$36.98	$35.05	$36.89	$35.90	556,092
2018-11-06	$34.83	$35.13	$34.55	$35.11	$34.17	552,445
2018-11-05	$35.05	$35.21	$34.45	$34.83	$33.90	4,284,995
2018-11-02	$35.32	$35.41	$34.75	$35.06	$34.12	654,982
2018-11-01	$34.67	$35.47	$34.53	$35.34	$34.39	696,159
2018-10-31	$34.62	$35.66	$34.55	$34.72	$33.79	1,094,900
2018-10-30	$31.68	$32.43	$31.67	$32.27	$31.40	73,106
2018-10-29	$31.40	$32.11	$31.34	$31.62	$30.77	94,140
2018-10-26	$31.08	$31.52	$30.66	$31.10	$30.27	73,919
2018-10-25	$31.18	$31.59	$31.06	$31.48	$30.64	107,430
2018-10-24	$31.80	$32.00	$31.03	$31.05	$30.22	82,820
2018-10-23	$31.54	$32.01	$31.25	$31.80	$30.95	135,200
2018-10-22	$32.26	$32.51	$31.57	$31.78	$30.93	101,020
2018-10-19	$31.84	$32.39	$31.79	$32.27	$31.40	168,587
2018-10-18	$32.07	$32.41	$31.80	$31.82	$30.97	83,573
2018-10-17	$32.49	$32.49	$31.76	$32.22	$31.36	135,060
2018-10-16	$31.99	$32.63	$31.83	$32.57	$31.70	110,394
2018-10-15	$31.27	$32.12	$31.25	$31.84	$30.99	100,575
2018-10-12	$31.73	$31.95	$31.13	$31.23	$30.39	170,804
2018-10-11	$31.44	$31.75	$31.22	$31.44	$30.60	200,886
2018-10-10	$32.04	$32.08	$31.47	$31.48	$30.64	131,458
2018-10-09	$32.49	$32.89	$32.11	$32.13	$31.27	143,069
2018-10-08	$32.33	$32.71	$32.21	$32.50	$31.63	136,176
2018-10-05	$33.12	$33.17	$32.17	$32.42	$31.55	163,308
2018-10-04	$33.32	$33.58	$33.01	$33.10	$32.21	124,206
2018-10-03	$33.87	$33.97	$33.36	$33.38	$32.49	177,786
2018-10-02	$34.08	$34.23	$33.75	$33.89	$32.98	118,186
2018-10-01	$34.75	$34.81	$34.12	$34.18	$33.26	221,239
2018-09-28	$34.46	$34.91	$34.39	$34.71	$33.78	123,051
2018-09-27	$34.55	$34.81	$34.41	$34.46	$33.54	81,966
2018-09-26	$34.66	$34.93	$34.48	$34.57	$33.64	122,071
2018-09-25	$34.95	$35.43	$34.60	$34.62	$33.69	88,208
2018-09-24	$34.58	$34.88	$34.42	$34.87	$33.94	162,848
2018-09-21	$35.14	$35.14	$34.56	$34.58	$33.65	434,062
2018-09-20	$34.63	$35.24	$34.36	$35.17	$34.23	187,028
2018-09-19	$34.97	$35.21	$34.55	$34.58	$33.65	184,230
2018-09-18	$34.96	$35.25	$34.86	$34.99	$34.05	216,924
2018-09-17	$35.45	$35.50	$35.07	$35.08	$34.14	154,571
2018-09-14	$35.24	$35.63	$35.24	$35.45	$34.50	128,566
2018-09-13	$35.30	$35.62	$35.25	$35.32	$34.37	157,304
2018-09-12	$35.46	$35.59	$35.10	$35.34	$34.39	132,847
2018-09-11	$35.20	$35.63	$35.20	$35.45	$34.50	178,713
2018-09-10	$35.26	$35.53	$35.03	$35.40	$34.45	153,713
2018-09-07	$35.50	$35.76	$35.06	$35.16	$34.22	89,264
2018-09-06	$35.67	$35.76	$35.40	$35.55	$34.60	118,921
2018-09-05	$35.65	$36.03	$35.63	$35.73	$34.77	135,379
2018-09-04	$36.34	$36.42	$35.55	$35.76	$34.80	197,212
2018-08-31	$36.30	$36.53	$36.30	$36.41	$35.43	131,112
2018-08-30	$36.48	$36.50	$36.21	$36.36	$35.39	156,163
2018-08-29	$36.38	$36.66	$36.35	$36.43	$35.45	198,043
2018-08-28	$36.61	$36.68	$36.33	$36.55	$35.57	147,596
2018-08-27	$36.78	$37.03	$36.50	$36.62	$35.64	83,028
2018-08-24	$36.53	$36.76	$36.46	$36.65	$35.67	129,662
2018-08-23	$36.87	$37.20	$36.48	$36.62	$35.64	161,573
2018-08-22	$37.50	$38.24	$35.68	$36.98	$35.99	473,900
2018-08-21	$38.31	$38.69	$38.31	$38.50	$37.47	162,908
2018-08-20	$38.00	$38.46	$38.00	$38.29	$37.26	107,447
2018-08-17	$37.73	$38.02	$37.65	$37.88	$36.86	260,186
2018-08-16	$37.63	$38.00	$37.54	$37.80	$36.79	215,759
2018-08-15	$37.71	$37.79	$37.50	$37.64	$36.63	173,569
2018-08-14	$37.59	$37.95	$37.56	$37.71	$36.70	171,327
2018-08-13	$38.10	$38.27	$37.59	$37.67	$36.66	201,318
2018-08-10	$38.10	$38.43	$38.01	$38.11	$37.09	120,890
2018-08-09	$38.33	$38.50	$38.20	$38.36	$37.33	256,023
2018-08-08	$39.40	$39.40	$37.72	$38.40	$37.37	431,406
2018-08-07	$39.66	$39.96	$39.62	$39.87	$38.80	152,320
2018-08-06	$39.50	$39.65	$39.45	$39.60	$38.54	190,428
2018-08-03	$39.74	$40.00	$39.24	$39.47	$38.41	208,152
2018-08-02	$39.94	$39.94	$39.42	$39.66	$38.60	119,561
2018-08-01	$40.05	$40.21	$39.66	$39.90	$38.83	151,799
2018-07-31	$39.99	$40.39	$39.99	$40.21	$39.13	102,999
2018-07-30	$40.55	$40.78	$39.76	$39.96	$38.89	109,161
2018-07-27	$41.19	$41.32	$40.28	$40.45	$39.37	124,176
2018-07-26	$40.70	$41.45	$40.62	$41.18	$40.08	197,985
2018-07-25	$40.50	$40.66	$40.16	$40.62	$39.53	201,712
2018-07-24	$40.50	$40.64	$40.25	$40.44	$39.36	236,346
2018-07-23	$40.39	$40.39	$39.82	$40.27	$39.19	114,062
2018-07-20	$40.49	$40.58	$40.22	$40.38	$39.30	148,277
2018-07-19	$40.68	$40.92	$40.52	$40.55	$39.46	133,451
2018-07-18	$40.55	$40.76	$40.15	$40.67	$39.58	198,003
2018-07-17	$40.50	$40.58	$40.23	$40.52	$39.43	204,162
2018-07-16	$40.50	$40.58	$40.25	$40.47	$39.39	128,654
2018-07-13	$40.67	$41.03	$40.36	$40.47	$39.39	86,849
2018-07-12	$40.92	$40.92	$40.37	$40.62	$39.53	125,009
2018-07-11	$40.48	$40.98	$40.40	$40.64	$39.55	152,900
2018-07-10	$40.98	$41.14	$40.45	$40.78	$39.69	160,017
2018-07-09	$40.75	$40.93	$40.47	$40.87	$39.77	97,305
2018-07-06	$40.60	$40.79	$40.37	$40.58	$39.49	99,647
2018-07-05	$39.93	$40.67	$39.59	$40.66	$39.57	158,089
2018-07-03	$40.08	$40.26	$39.62	$39.68	$38.62	90,420
2018-07-02	$39.25	$39.96	$38.73	$39.91	$38.84	186,504
2018-06-29	$39.36	$39.51	$38.87	$39.01	$37.96	222,909
2018-06-28	$38.81	$39.27	$38.56	$39.17	$38.12	174,417
2018-06-27	$39.61	$39.61	$38.77	$38.79	$37.75	111,854
2018-06-26	$39.12	$39.60	$38.78	$39.51	$38.45	184,692
2018-06-25	$40.21	$40.21	$38.80	$38.87	$37.83	229,004
2018-06-22	$40.18	$40.42	$39.89	$40.16	$39.08	599,100
2018-06-21	$39.73	$40.05	$39.41	$39.93	$38.86	426,685
2018-06-20	$38.89	$39.63	$38.89	$39.63	$38.57	253,709
2018-06-19	$39.08	$39.34	$38.33	$38.83	$37.79	218,206
2018-06-18	$38.80	$39.65	$38.72	$39.30	$38.25	254,888
2018-06-15	$38.38	$39.07	$38.38	$38.95	$37.91	208,571
2018-06-14	$38.13	$38.50	$38.01	$38.42	$37.39	270,155
2018-06-13	$38.30	$38.42	$37.91	$38.07	$37.05	207,895
2018-06-12	$38.66	$38.66	$38.04	$38.23	$37.21	187,542
2018-06-11	$38.37	$38.80	$38.37	$38.69	$37.65	189,589
2018-06-08	$38.36	$38.42	$38.09	$38.32	$37.29	132,772
2018-06-07	$38.55	$38.58	$38.27	$38.41	$37.38	154,879
2018-06-06	$38.21	$38.62	$37.94	$38.48	$37.45	216,059
2018-06-05	$37.58	$38.21	$37.53	$38.21	$37.19	264,731
2018-06-04	$37.31	$37.65	$36.86	$37.53	$36.52	211,687
2018-06-01	$37.68	$37.68	$36.95	$37.18	$36.18	142,608
2018-05-31	$37.58	$37.71	$37.21	$37.46	$36.46	275,005
2018-05-30	$37.79	$37.89	$37.53	$37.64	$36.63	172,806
2018-05-29	$37.65	$37.94	$37.39	$37.60	$36.59	204,952
2018-05-25	$37.79	$37.96	$37.74	$37.88	$36.86	174,992
2018-05-24	$37.64	$37.91	$37.44	$37.82	$36.81	323,445
2018-05-23	$37.60	$37.81	$37.40	$37.69	$36.68	286,573
2018-05-22	$37.80	$37.97	$37.62	$37.78	$36.77	254,344
2018-05-21	$37.73	$37.87	$37.49	$37.77	$36.76	174,744
2018-05-18	$37.70	$37.77	$37.49	$37.54	$36.53	137,119
2018-05-17	$37.61	$37.93	$37.41	$37.61	$36.60	236,262
2018-05-16	$37.55	$37.87	$37.45	$37.64	$36.63	148,880
2018-05-15	$37.39	$37.76	$37.09	$37.56	$36.55	203,609
2018-05-14	$37.34	$38.26	$36.98	$37.46	$36.46	313,105
2018-05-11	$36.78	$37.23	$36.61	$37.04	$36.05	189,374
2018-05-10	$37.13	$37.36	$36.07	$36.87	$35.88	314,841
2018-05-09	$36.50	$37.98	$35.80	$37.23	$36.23	539,244
2018-05-08	$34.78	$35.27	$34.78	$35.27	$34.32	225,413
2018-05-07	$35.13	$35.28	$34.81	$34.94	$34.00	119,646
2018-05-04	$34.55	$35.08	$34.55	$35.00	$34.06	132,530
2018-05-03	$34.38	$34.84	$34.34	$34.63	$33.70	128,506
2018-05-02	$34.26	$34.57	$34.03	$34.46	$33.54	237,970
2018-05-01	$34.16	$34.34	$33.89	$34.30	$33.38	134,346
2018-04-30	$34.51	$34.87	$34.09	$34.16	$33.24	126,324
2018-04-27	$34.20	$34.56	$34.11	$34.44	$33.52	191,157
2018-04-26	$34.28	$34.57	$34.19	$34.20	$33.28	178,657
2018-04-25	$34.97	$34.97	$34.13	$34.25	$33.33	171,453
2018-04-24	$35.27	$35.42	$34.78	$35.08	$34.14	109,186
2018-04-23	$35.40	$35.51	$35.00	$35.12	$34.18	105,078
2018-04-20	$35.66	$35.76	$35.28	$35.30	$34.35	104,012
2018-04-19	$35.68	$35.74	$35.31	$35.69	$34.73	82,794
2018-04-18	$35.39	$35.89	$35.39	$35.78	$34.82	183,130
2018-04-17	$35.20	$35.38	$34.89	$35.24	$34.30	225,367
2018-04-16	$34.90	$35.22	$34.84	$34.93	$33.99	277,936
2018-04-13	$35.25	$35.34	$34.74	$34.88	$33.94	119,358
2018-04-12	$35.71	$35.75	$35.19	$35.23	$34.29	168,511
2018-04-11	$35.36	$36.10	$35.36	$35.64	$34.68	99,518
2018-04-10	$35.60	$36.10	$35.36	$35.54	$34.59	158,869
2018-04-09	$34.89	$35.48	$34.84	$35.18	$34.24	180,919
2018-04-06	$35.27	$35.68	$34.64	$34.73	$33.80	290,311
2018-04-05	$35.97	$36.10	$35.38	$35.40	$34.45	223,595
2018-04-04	$35.25	$35.92	$35.22	$35.81	$34.85	262,409
2018-04-03	$36.00	$36.23	$35.45	$35.68	$34.72	173,725
2018-04-02	$35.96	$36.18	$35.57	$35.92	$34.96	142,722
2018-03-29	$36.10	$36.20	$35.77	$36.06	$35.09	126,861
2018-03-28	$35.95	$36.20	$35.69	$35.90	$34.94	110,457
2018-03-27	$36.25	$36.52	$35.76	$35.88	$34.92	167,234
2018-03-26	$35.42	$36.06	$35.17	$36.03	$35.06	265,123
2018-03-23	$36.09	$36.28	$35.12	$35.12	$34.18	144,016
2018-03-22	$35.60	$36.63	$35.60	$36.13	$35.16	218,093
2018-03-21	$35.99	$36.00	$35.61	$35.74	$34.78	149,096
2018-03-20	$35.68	$35.98	$35.31	$35.75	$34.79	247,484
2018-03-19	$35.70	$35.89	$35.19	$35.59	$34.64	248,969
2018-03-16	$35.99	$36.01	$35.55	$35.76	$34.80	275,411
2018-03-15	$36.06	$36.19	$35.65	$36.05	$35.08	273,363
2018-03-14	$36.15	$36.28	$35.48	$35.95	$34.99	307,632
2018-03-13	$36.37	$36.70	$35.77	$36.10	$35.13	233,070
2018-03-12	$35.85	$36.34	$35.69	$36.06	$35.09	292,483
2018-03-09	$34.00	$36.67	$33.99	$35.85	$34.89	595,739
2018-03-08	$32.73	$33.62	$32.73	$33.30	$32.41	217,875
2018-03-07	$31.84	$32.94	$31.82	$32.79	$31.91	217,363
2018-03-06	$31.66	$32.15	$31.58	$31.95	$31.09	97,345
2018-03-05	$31.20	$31.73	$31.20	$31.55	$30.70	84,792
2018-03-02	$31.34	$31.66	$31.10	$31.41	$30.57	104,553
2018-03-01	$31.30	$31.82	$31.20	$31.54	$30.69	127,463
2018-02-28	$31.75	$31.89	$31.28	$31.30	$30.46	104,653
2018-02-27	$32.02	$32.36	$31.64	$31.73	$30.88	132,733
2018-02-26	$32.00	$32.12	$31.71	$32.02	$31.16	70,847
2018-02-23	$31.44	$31.90	$31.29	$31.90	$31.04	107,370
2018-02-22	$31.63	$31.94	$31.25	$31.30	$30.46	92,578
2018-02-21	$31.64	$32.00	$31.46	$31.53	$30.68	225,095
2018-02-20	$31.66	$31.82	$31.54	$31.64	$30.79	111,299
2018-02-16	$31.36	$31.93	$31.36	$31.78	$30.93	102,934
2018-02-15	$31.82	$31.90	$31.23	$31.43	$30.59	89,994
2018-02-14	$30.63	$31.74	$30.63	$31.72	$30.87	157,060
2018-02-13	$30.67	$30.95	$30.24	$30.93	$30.10	87,671
2018-02-12	$30.19	$31.03	$29.90	$30.76	$29.94	156,174
2018-02-09	$30.31	$30.58	$29.93	$30.21	$29.40	192,769
2018-02-08	$30.56	$30.94	$29.96	$30.00	$29.20	89,337
2018-02-07	$30.69	$31.10	$30.49	$30.52	$29.70	136,424
2018-02-06	$30.13	$30.86	$28.89	$30.69	$29.87	185,070
2018-02-05	$31.76	$31.92	$30.63	$30.67	$29.85	160,177
2018-02-02	$32.76	$32.76	$31.89	$31.96	$31.10	117,874
2018-02-01	$32.62	$32.89	$32.35	$32.86	$31.98	132,401
2018-01-31	$32.35	$32.72	$32.31	$32.65	$31.77	123,696
2018-01-30	$31.89	$32.50	$31.80	$32.34	$31.47	143,428
2018-01-29	$32.36	$32.44	$32.03	$32.07	$31.21	115,873
2018-01-26	$32.22	$32.44	$31.99	$32.38	$31.51	126,689
2018-01-25	$32.18	$32.34	$31.89	$32.04	$31.18	116,931
2018-01-24	$32.47	$33.30	$31.85	$32.12	$31.26	303,294
2018-01-23	$30.94	$31.31	$30.79	$31.29	$30.45	56,437
2018-01-22	$31.41	$31.42	$30.77	$30.95	$30.12	73,763
2018-01-19	$30.84	$31.53	$30.84	$31.49	$30.65	90,896
2018-01-18	$31.16	$31.21	$30.76	$30.94	$30.11	81,927
2018-01-17	$30.90	$31.37	$30.70	$31.30	$30.46	68,587
2018-01-16	$31.23	$31.59	$30.70	$30.73	$29.91	77,155
2018-01-12	$31.54	$31.54	$30.99	$31.02	$30.19	80,323
2018-01-11	$30.89	$31.64	$30.87	$31.61	$30.76	105,346
2018-01-10	$31.39	$31.57	$30.73	$30.88	$30.05	156,032
2018-01-09	$32.09	$32.13	$31.52	$31.54	$30.69	86,811
2018-01-08	$32.05	$32.27	$31.70	$32.05	$31.19	134,050
2018-01-05	$31.80	$32.05	$31.65	$32.02	$31.16	133,309
2018-01-04	$32.05	$32.05	$31.43	$31.65	$30.80	164,793
2018-01-03	$32.35	$32.37	$31.94	$32.06	$31.20	116,926
2018-01-02	$32.00	$32.60	$31.92	$32.37	$31.50	162,547
2017-12-29	$32.47	$32.72	$32.35	$32.61	$31.74	120,837
2017-12-28	$32.16	$32.45	$31.95	$32.35	$31.48	63,868
2017-12-27	$32.24	$32.71	$32.15	$32.18	$31.32	83,526
2017-12-26	$32.11	$32.24	$31.92	$32.19	$31.33	151,919
2017-12-22	$31.68	$32.21	$31.60	$31.98	$31.12	71,468
2017-12-21	$31.75	$31.98	$31.37	$31.65	$30.80	192,577
2017-12-20	$31.76	$31.94	$31.51	$31.56	$30.71	84,185
2017-12-19	$31.62	$31.84	$31.51	$31.66	$30.81	132,155
2017-12-18	$31.36	$31.80	$31.36	$31.64	$30.79	94,443
2017-12-15	$30.96	$31.36	$30.80	$31.15	$30.31	183,098
2017-12-14	$31.76	$31.92	$30.79	$30.91	$30.08	143,417
2017-12-13	$31.66	$32.09	$31.57	$31.77	$30.92	134,972
2017-12-12	$31.86	$32.15	$31.69	$31.71	$30.86	82,223
2017-12-11	$31.68	$31.91	$31.58	$31.78	$30.93	130,099
2017-12-08	$31.32	$31.73	$31.32	$31.69	$30.84	111,802
2017-12-07	$31.32	$31.50	$31.15	$31.27	$30.43	249,828
2017-12-06	$31.06	$31.37	$30.91	$31.20	$30.36	152,773
2017-12-05	$31.72	$31.78	$31.13	$31.21	$30.37	76,862
2017-12-04	$32.10	$32.13	$31.66	$31.69	$30.84	144,565
2017-12-01	$31.97	$32.16	$31.30	$31.91	$31.05	153,751
2017-11-30	$32.10	$32.10	$31.79	$31.96	$31.10	106,291
2017-11-29	$31.82	$32.38	$31.77	$31.98	$31.12	122,268
2017-11-28	$31.56	$31.83	$31.46	$31.74	$30.89	150,791
2017-11-27	$31.79	$32.10	$31.50	$31.56	$30.71	248,678
2017-11-24	$30.97	$31.80	$30.82	$31.75	$30.90	101,744
2017-11-22	$31.07	$31.10	$30.33	$30.87	$30.04	218,541
2017-11-21	$30.97	$31.13	$30.68	$31.00	$30.17	376,017
2017-11-20	$30.58	$30.87	$30.40	$30.83	$30.00	728,513
2017-11-17	$30.45	$30.64	$30.35	$30.49	$29.67	603,290
2017-11-16	$30.53	$30.73	$30.32	$30.50	$29.68	293,251
2017-11-15	$30.33	$30.51	$30.02	$30.34	$29.53	349,876
2017-11-14	$31.37	$31.37	$30.29	$30.65	$29.83	423,739
2017-11-13	$30.00	$30.19	$29.69	$29.87	$29.07	145,534
2017-11-10	$30.49	$30.62	$30.08	$30.08	$29.27	139,434
2017-11-09	$30.47	$30.65	$30.03	$30.48	$29.66	199,823
2017-11-08	$29.25	$30.98	$29.15	$30.59	$29.77	366,971
2017-11-07	$29.10	$29.13	$28.66	$29.02	$28.24	139,367
2017-11-06	$28.95	$29.15	$28.65	$29.00	$28.22	245,013
2017-11-03	$28.58	$28.93	$28.06	$28.80	$28.03	306,163
2017-11-02	$28.61	$28.79	$28.01	$28.70	$27.93	386,763
2017-11-01	$28.68	$28.74	$28.08	$28.61	$27.84	187,990
2017-10-31	$28.02	$28.50	$27.72	$28.42	$27.66	190,592
2017-10-30	$27.62	$27.91	$27.20	$27.90	$27.15	141,792
2017-10-27	$27.81	$27.81	$27.45	$27.76	$27.02	92,381
2017-10-26	$27.30	$27.85	$27.15	$27.81	$27.06	215,773
2017-10-25	$26.94	$27.19	$26.76	$27.10	$26.37	237,199
2017-10-24	$26.92	$27.19	$26.65	$26.97	$26.25	64,672
2017-10-23	$27.45	$27.55	$26.82	$26.87	$26.15	50,463
2017-10-20	$27.41	$27.62	$27.26	$27.41	$26.68	78,843
2017-10-19	$27.21	$27.29	$26.88	$27.21	$26.48	107,161
2017-10-18	$27.38	$27.62	$27.26	$27.30	$26.57	93,560
2017-10-17	$27.40	$27.70	$27.20	$27.29	$26.56	73,583
2017-10-16	$27.63	$27.94	$27.29	$27.38	$26.65	78,741
2017-10-13	$27.72	$27.80	$27.49	$27.65	$26.91	93,417
2017-10-12	$27.96	$28.12	$27.55	$27.63	$26.89	254,878
2017-10-11	$27.71	$28.25	$27.68	$28.02	$27.27	99,354
2017-10-10	$27.52	$28.05	$27.18	$27.76	$27.02	128,690
2017-10-09	$27.29	$27.44	$27.04	$27.33	$26.60	84,425
2017-10-06	$27.47	$27.63	$27.24	$27.37	$26.64	93,981
2017-10-05	$27.17	$27.60	$27.14	$27.52	$26.78	80,103
2017-10-04	$26.95	$27.20	$26.85	$27.12	$26.39	51,290
2017-10-03	$26.61	$26.91	$26.48	$26.86	$26.14	114,333
2017-10-02	$27.18	$27.18	$26.43	$26.59	$25.88	94,152
2017-09-29	$26.84	$27.00	$26.66	$26.99	$26.27	106,740
2017-09-28	$26.53	$26.90	$26.39	$26.83	$26.11	65,692
2017-09-27	$26.37	$26.60	$26.06	$26.53	$25.82	108,875
2017-09-26	$25.72	$26.14	$25.52	$26.10	$25.40	65,158
2017-09-25	$25.12	$25.73	$25.12	$25.64	$24.95	75,441
2017-09-22	$24.98	$25.49	$24.98	$25.16	$24.49	79,878
2017-09-21	$24.91	$25.22	$24.82	$25.01	$24.34	314,177
2017-09-20	$24.82	$24.93	$24.81	$24.87	$24.20	68,464
2017-09-19	$25.03	$25.03	$24.70	$24.81	$24.14	81,715
2017-09-18	$25.22	$25.30	$24.34	$25.02	$24.35	227,057
2017-09-15	$25.69	$25.69	$25.05	$25.20	$24.52	240,548
2017-09-14	$25.50	$25.81	$25.37	$25.68	$24.99	112,381
2017-09-13	$25.74	$25.84	$25.38	$25.58	$24.89	94,889
2017-09-12	$25.95	$26.11	$25.61	$25.76	$25.07	50,158
2017-09-11	$25.76	$26.21	$25.76	$26.03	$25.33	37,958
2017-09-08	$25.71	$25.92	$25.33	$25.67	$24.98	48,330
2017-09-07	$25.87	$25.92	$25.40	$25.73	$25.04	45,175
2017-09-06	$26.22	$26.41	$25.88	$25.89	$25.20	47,637
2017-09-05	$26.50	$26.76	$25.97	$26.10	$25.40	77,863
2017-09-01	$26.39	$26.52	$26.20	$26.51	$25.80	42,518
2017-08-31	$26.14	$26.64	$25.84	$26.33	$25.62	90,498
2017-08-30	$25.69	$26.05	$25.64	$26.01	$25.31	51,996
2017-08-29	$25.85	$26.22	$25.52	$25.70	$25.01	61,456
2017-08-28	$25.95	$26.02	$25.66	$26.00	$25.30	88,090
2017-08-25	$25.88	$26.01	$25.61	$25.97	$25.27	120,993
2017-08-24	$25.76	$25.93	$25.71	$25.76	$25.07	70,432
2017-08-23	$25.51	$25.84	$25.41	$25.60	$24.91	109,771
2017-08-22	$25.26	$25.66	$25.22	$25.60	$24.91	86,607
2017-08-21	$25.10	$25.32	$25.05	$25.18	$24.51	72,440
2017-08-18	$25.26	$25.30	$24.84	$25.11	$24.44	68,717
2017-08-17	$25.69	$25.89	$25.36	$25.38	$24.70	86,741
2017-08-16	$25.97	$26.06	$25.65	$25.83	$25.14	79,973
2017-08-15	$26.10	$26.10	$25.62	$25.88	$25.19	60,762
2017-08-14	$25.61	$26.12	$25.56	$26.09	$25.39	68,074
2017-08-11	$25.79	$26.20	$24.98	$25.46	$24.78	185,239
2017-08-10	$26.83	$26.89	$25.94	$25.97	$25.27	193,620
2017-08-09	$26.45	$27.39	$26.41	$27.00	$26.28	389,811
2017-08-08	$25.53	$25.86	$25.30	$25.78	$25.09	203,772
2017-08-07	$25.37	$25.66	$25.21	$25.61	$24.92	93,790
2017-08-04	$25.44	$25.69	$25.27	$25.38	$24.70	189,983
2017-08-03	$25.37	$25.61	$25.14	$25.33	$24.65	112,380
2017-08-02	$25.61	$25.71	$25.32	$25.46	$24.78	188,349
2017-08-01	$25.54	$26.24	$25.47	$25.60	$24.91	237,679
2017-07-31	$26.50	$26.52	$25.58	$25.60	$24.91	178,771
2017-07-28	$26.15	$26.67	$25.80	$26.38	$25.67	426,280
2017-07-27	$26.62	$27.00	$26.14	$26.14	$25.44	260,046
2017-07-26	$26.54	$26.82	$26.23	$26.49	$25.78	495,322
2017-07-25	$26.75	$26.98	$26.49	$26.50	$25.79	201,202
2017-07-24	$26.71	$26.96	$26.42	$26.60	$25.89	142,495
2017-07-21	$27.74	$27.74	$26.47	$26.61	$25.90	403,996
2017-07-20	$27.66	$27.87	$27.29	$27.55	$26.81	312,775
2017-07-19	$27.35	$27.74	$27.30	$27.67	$26.93	71,327
2017-07-18	$26.99	$27.37	$26.98	$27.36	$26.63	93,136
2017-07-17	$26.99	$27.19	$26.71	$27.11	$26.38	115,638
2017-07-14	$26.57	$27.13	$26.57	$27.01	$26.29	78,208
2017-07-13	$26.30	$26.62	$26.18	$26.60	$25.89	55,931
2017-07-12	$26.15	$26.47	$26.00	$26.31	$25.60	103,275
2017-07-11	$25.99	$26.20	$25.87	$26.00	$25.30	160,571
2017-07-10	$26.29	$26.35	$25.97	$26.00	$25.30	92,947
2017-07-07	$26.35	$26.71	$26.27	$26.30	$25.59	73,047
2017-07-06	$26.51	$26.70	$25.98	$26.15	$25.45	64,027
2017-07-05	$26.69	$26.98	$26.41	$26.75	$26.03	71,660
2017-07-03	$26.56	$26.84	$26.33	$26.81	$26.09	34,465
2017-06-30	$26.35	$26.69	$26.18	$26.36	$25.65	61,345
2017-06-29	$26.24	$26.51	$26.00	$26.24	$25.54	93,128
2017-06-28	$26.12	$26.35	$25.92	$26.19	$25.49	86,248
2017-06-27	$25.62	$26.20	$25.51	$26.01	$25.31	159,304
2017-06-26	$25.36	$25.77	$25.34	$25.61	$24.92	126,141
2017-06-23	$25.27	$25.58	$25.18	$25.29	$24.61	192,520
2017-06-22	$25.39	$25.52	$25.17	$25.40	$24.72	55,665
2017-06-21	$25.63	$25.63	$25.17	$25.31	$24.63	51,083
2017-06-20	$25.53	$25.69	$25.37	$25.54	$24.86	83,992
2017-06-19	$25.59	$25.68	$25.27	$25.64	$24.95	54,289
2017-06-16	$25.43	$25.71	$25.12	$25.56	$24.87	291,079
2017-06-15	$25.51	$25.80	$25.37	$25.60	$24.91	77,505
2017-06-14	$25.75	$25.75	$25.37	$25.72	$25.03	53,033
2017-06-13	$26.03	$26.27	$25.71	$25.79	$25.10	71,931
2017-06-12	$25.74	$26.21	$25.72	$26.11	$25.41	69,492
2017-06-09	$25.60	$25.97	$25.47	$25.77	$25.08	198,015
2017-06-08	$25.80	$25.80	$25.43	$25.58	$24.89	195,733
2017-06-07	$25.04	$25.99	$24.95	$25.81	$25.12	303,943
2017-06-06	$24.70	$25.03	$24.18	$24.87	$24.20	213,795
2017-06-05	$24.48	$24.82	$24.28	$24.79	$24.13	285,835
2017-06-02	$24.56	$25.11	$24.42	$24.52	$23.86	166,340
2017-06-01	$24.19	$24.52	$23.99	$24.49	$23.83	124,009
2017-05-31	$24.26	$24.26	$23.54	$24.18	$23.53	180,413
2017-05-30	$24.32	$24.51	$24.07	$24.16	$23.51	295,121
2017-05-26	$24.33	$24.56	$24.31	$24.41	$23.76	105,584
2017-05-25	$24.41	$24.72	$24.16	$24.47	$23.81	165,121
2017-05-24	$24.43	$24.46	$24.12	$24.36	$23.71	113,660
2017-05-23	$24.46	$24.53	$23.88	$24.36	$23.71	100,956
2017-05-22	$23.98	$24.38	$23.98	$24.30	$23.65	125,984
2017-05-19	$23.40	$24.05	$23.40	$24.03	$23.39	166,783
2017-05-18	$23.80	$23.80	$23.40	$23.50	$22.87	122,139
2017-05-17	$24.22	$24.51	$23.69	$23.80	$23.16	128,761
2017-05-16	$23.97	$24.68	$23.97	$24.47	$23.81	111,043
2017-05-15	$24.10	$24.18	$23.78	$24.00	$23.36	127,389
2017-05-12	$23.99	$24.17	$23.61	$24.12	$23.47	167,515
2017-05-11	$24.59	$24.91	$23.63	$24.04	$23.40	162,617
2017-05-10	$26.05	$26.47	$24.58	$24.81	$24.14	220,627
2017-05-09	$25.89	$26.16	$25.62	$25.82	$25.13	107,272
2017-05-08	$26.05	$26.09	$25.50	$25.76	$25.07	305,521
2017-05-05	$25.77	$26.08	$25.60	$26.03	$25.33	134,928
2017-05-04	$25.45	$25.96	$25.23	$25.74	$25.05	177,301
2017-05-03	$26.03	$26.32	$25.22	$25.50	$24.82	200,739
2017-05-02	$26.16	$26.94	$26.16	$26.24	$25.54	138,797
2017-05-01	$25.98	$26.63	$25.69	$26.25	$25.55	194,367
2017-04-28	$26.36	$26.36	$25.66	$25.80	$25.11	67,917
2017-04-27	$26.11	$26.33	$25.62	$26.22	$25.52	64,950
2017-04-26	$25.59	$26.21	$25.59	$25.95	$25.25	102,328
2017-04-25	$25.63	$25.97	$25.49	$25.60	$24.91	83,038
2017-04-24	$25.82	$26.01	$25.37	$25.47	$24.79	99,770
2017-04-21	$25.57	$25.94	$25.31	$25.70	$25.01	79,184
2017-04-20	$25.16	$25.64	$25.06	$25.57	$24.88	65,589
2017-04-19	$24.81	$25.59	$24.81	$25.10	$24.43	130,865
2017-04-18	$24.80	$24.85	$24.33	$24.75	$24.09	138,294
2017-04-17	$24.81	$25.09	$24.66	$24.98	$24.31	54,329
2017-04-13	$25.10	$25.25	$24.51	$24.72	$24.06	109,740
2017-04-12	$24.93	$25.50	$24.83	$25.20	$24.52	123,338
2017-04-11	$24.52	$25.03	$24.35	$25.01	$24.34	66,464
2017-04-10	$24.40	$24.75	$24.26	$24.61	$23.95	83,486
2017-04-07	$23.96	$24.40	$23.87	$24.37	$23.72	110,647
2017-04-06	$23.71	$24.09	$23.60	$24.06	$23.42	93,917
2017-04-05	$24.13	$24.23	$23.69	$23.71	$23.07	133,917
2017-04-04	$24.13	$24.27	$23.93	$24.03	$23.39	249,038
2017-04-03	$24.60	$24.76	$23.98	$24.15	$23.50	472,138
2017-03-31	$24.45	$24.64	$24.40	$24.58	$23.92	131,798
2017-03-30	$24.05	$24.57	$24.05	$24.44	$23.78	151,157
2017-03-29	$23.58	$24.04	$23.48	$24.01	$23.37	201,499
2017-03-28	$23.47	$23.78	$23.30	$23.74	$23.10	122,850
2017-03-27	$23.36	$23.60	$23.22	$23.40	$22.77	209,885
2017-03-24	$23.73	$24.13	$23.39	$23.66	$23.03	404,381
2017-03-23	$24.81	$24.85	$24.30	$24.41	$23.76	176,178
2017-03-22	$25.00	$25.10	$24.64	$24.76	$24.10	254,990
2017-03-21	$25.09	$25.28	$24.75	$24.91	$24.24	269,935
2017-03-20	$26.20	$26.20	$25.75	$25.76	$25.07	93,091
2017-03-17	$26.33	$26.65	$26.16	$26.20	$25.50	108,922
2017-03-16	$25.94	$26.53	$25.92	$26.36	$25.65	109,743
2017-03-15	$26.21	$26.30	$25.92	$26.01	$25.31	185,280
2017-03-14	$26.11	$26.14	$25.69	$26.03	$25.33	74,329
2017-03-13	$26.39	$26.58	$26.11	$26.21	$25.51	76,181
2017-03-10	$27.21	$27.49	$26.05	$26.40	$25.69	154,834
2017-03-09	$26.65	$26.95	$26.22	$26.29	$25.59	47,087
2017-03-08	$26.71	$27.00	$26.39	$26.68	$25.96	76,724
2017-03-07	$26.64	$26.90	$26.61	$26.66	$25.95	68,705
2017-03-06	$27.14	$27.43	$26.52	$26.72	$26.00	94,056
2017-03-03	$27.22	$27.57	$27.11	$27.34	$26.61	86,510
2017-03-02	$27.60	$27.60	$26.93	$27.14	$26.41	135,969
2017-03-01	$27.40	$28.08	$27.36	$27.57	$26.83	177,323
2017-02-28	$27.22	$27.44	$27.09	$27.35	$26.62	108,114
2017-02-27	$27.06	$27.54	$26.98	$27.41	$26.68	130,282
2017-02-24	$27.37	$27.64	$26.99	$27.17	$26.44	119,165
2017-02-23	$28.11	$28.51	$27.32	$27.58	$26.84	69,837
2017-02-22	$27.66	$28.12	$27.64	$27.93	$27.18	116,768
2017-02-21	$27.51	$27.97	$27.51	$27.64	$26.90	110,746
2017-02-17	$27.54	$27.60	$27.33	$27.51	$26.77	140,419
2017-02-16	$26.94	$27.57	$26.91	$27.50	$26.76	158,677
2017-02-15	$26.27	$27.15	$26.18	$26.85	$26.13	177,103
2017-02-14	$26.17	$26.36	$26.07	$26.30	$25.59	226,713
2017-02-13	$26.22	$26.58	$25.62	$26.25	$25.55	115,183
2017-02-10	$25.15	$26.28	$25.14	$26.13	$25.43	133,816
2017-02-09	$25.00	$25.25	$24.94	$25.12	$24.45	132,701
2017-02-08	$25.50	$25.68	$24.85	$24.89	$24.22	153,905
2017-02-07	$26.00	$26.22	$25.51	$25.62	$24.93	147,512
2017-02-06	$26.00	$26.00	$25.79	$25.83	$25.14	74,208
2017-02-03	$26.00	$26.00	$25.87	$26.00	$25.30	74,216
2017-02-02	$25.92	$26.07	$25.63	$25.81	$25.12	69,956
2017-02-01	$25.89	$26.22	$25.72	$25.87	$25.18	94,540
2017-01-31	$25.57	$25.90	$25.47	$25.77	$25.08	92,194
2017-01-30	$25.28	$25.87	$25.10	$25.55	$24.87	120,193
2017-01-27	$25.51	$25.51	$25.05	$25.30	$24.62	66,187
2017-01-26	$25.59	$25.80	$25.27	$25.42	$24.74	124,002
2017-01-25	$25.44	$25.80	$25.40	$25.56	$24.87	90,452
2017-01-24	$25.19	$25.39	$24.89	$25.25	$24.57	76,539
2017-01-23	$25.37	$25.73	$24.83	$25.15	$24.48	116,998
2017-01-20	$25.51	$25.80	$25.16	$25.32	$24.64	94,837
2017-01-19	$25.56	$25.69	$25.39	$25.53	$24.85	177,960
2017-01-18	$25.76	$25.88	$25.53	$25.60	$24.91	203,089
2017-01-17	$25.75	$25.88	$25.37	$25.73	$25.04	219,497
2017-01-13	$25.26	$25.81	$25.13	$25.76	$25.07	89,590
2017-01-12	$24.77	$25.29	$24.33	$25.26	$24.58	188,142
2017-01-11	$25.01	$25.10	$24.67	$24.81	$24.14	64,208
2017-01-10	$25.09	$25.50	$24.98	$25.04	$24.37	108,535
2017-01-09	$25.27	$25.45	$24.59	$25.08	$24.41	133,549
2017-01-06	$26.29	$26.32	$25.24	$25.31	$24.63	163,065
2017-01-05	$26.71	$26.98	$26.16	$26.30	$25.59	192,977
2017-01-04	$26.58	$27.19	$26.58	$26.81	$26.09	108,028
2017-01-03	$27.00	$27.09	$26.24	$26.46	$25.75	141,276
2016-12-30	$26.50	$26.73	$26.23	$26.72	$26.00	77,038
2016-12-29	$26.79	$27.17	$26.39	$26.58	$25.87	93,414
2016-12-28	$27.49	$27.53	$26.66	$26.83	$26.11	69,111
2016-12-27	$27.31	$27.84	$27.31	$27.58	$26.84	85,515
2016-12-23	$27.48	$27.52	$27.25	$27.29	$26.56	30,844
2016-12-22	$28.17	$28.20	$27.33	$27.51	$26.77	62,109
2016-12-21	$27.42	$28.33	$27.42	$28.20	$27.44	84,457
2016-12-20	$27.34	$27.93	$27.14	$27.55	$26.81	90,483
2016-12-19	$27.76	$27.96	$27.34	$27.48	$26.74	99,622
2016-12-16	$27.37	$27.79	$27.26	$27.74	$27.00	226,760
2016-12-15	$27.67	$28.13	$27.28	$27.38	$26.65	77,305
2016-12-14	$28.37	$28.37	$27.49	$27.56	$26.82	123,733
2016-12-13	$28.65	$29.06	$28.32	$28.52	$27.76	116,496
2016-12-12	$29.64	$29.64	$28.20	$28.65	$27.88	152,856
2016-12-09	$29.26	$30.31	$29.07	$29.77	$28.97	197,796
2016-12-08	$28.96	$29.22	$28.87	$29.05	$28.27	217,864
2016-12-07	$28.32	$28.99	$28.32	$28.73	$27.96	218,041
2016-12-06	$28.00	$28.46	$27.63	$28.41	$27.65	99,933
2016-12-05	$27.49	$27.95	$27.46	$27.82	$27.07	116,258
2016-12-02	$26.99	$27.35	$26.85	$27.29	$26.56	91,061
2016-12-01	$27.39	$27.39	$26.64	$27.14	$26.41	183,855
2016-11-30	$27.96	$28.00	$27.34	$27.45	$26.71	416,099
2016-11-29	$27.69	$28.08	$27.65	$27.86	$27.11	79,580
2016-11-28	$27.34	$27.71	$27.34	$27.59	$26.85	90,078
2016-11-25	$27.30	$27.57	$27.06	$27.52	$26.78	40,737
2016-11-23	$26.77	$27.11	$26.60	$27.11	$26.38	107,129
2016-11-22	$26.51	$26.83	$26.35	$26.79	$26.07	85,026
2016-11-21	$26.35	$26.55	$26.27	$26.37	$25.66	113,370
2016-11-18	$26.13	$26.38	$25.83	$26.35	$25.64	51,498
2016-11-17	$25.45	$26.19	$25.38	$26.15	$25.45	82,116
2016-11-16	$25.31	$25.60	$25.16	$25.43	$24.75	64,704
2016-11-15	$26.60	$26.60	$25.06	$25.39	$24.71	111,679
2016-11-14	$26.78	$27.26	$26.57	$26.87	$26.15	92,943
2016-11-11	$25.61	$26.68	$25.56	$26.47	$25.76	132,068
2016-11-10	$25.56	$26.48	$25.50	$25.60	$24.91	171,317
2016-11-09	$23.83	$25.65	$23.51	$25.34	$24.66	176,651
2016-11-08	$23.88	$24.27	$23.66	$24.13	$23.48	62,010
2016-11-07	$23.96	$24.29	$23.73	$23.99	$23.35	90,118
2016-11-04	$23.60	$24.18	$23.51	$23.59	$22.96	120,089
2016-11-03	$23.20	$23.88	$23.17	$23.77	$23.13	84,164
2016-11-02	$23.27	$23.53	$22.93	$23.12	$22.50	93,571
2016-11-01	$23.52	$23.77	$23.13	$23.41	$22.78	62,483
2016-10-31	$23.33	$23.67	$23.22	$23.43	$22.80	81,259
2016-10-28	$23.48	$23.56	$22.97	$23.33	$22.70	119,697
2016-10-27	$24.17	$24.17	$23.36	$23.58	$22.95	86,725
2016-10-26	$24.38	$24.57	$23.87	$23.95	$23.31	142,390
2016-10-25	$24.72	$24.76	$24.25	$24.43	$23.78	152,252
2016-10-24	$24.60	$25.20	$24.48	$24.85	$24.18	101,231
2016-10-21	$24.48	$24.89	$24.17	$24.51	$23.85	162,181
2016-10-20	$24.64	$25.09	$24.39	$24.50	$23.84	180,950
2016-10-19	$24.16	$24.85	$24.10	$24.56	$23.90	136,026
2016-10-18	$24.06	$24.53	$23.84	$24.11	$23.46	111,186
2016-10-17	$24.00	$24.00	$23.23	$23.82	$23.18	148,840
2016-10-14	$23.89	$24.13	$23.60	$24.00	$23.36	78,283
2016-10-13	$24.28	$24.29	$23.37	$23.59	$22.96	163,941
2016-10-12	$24.61	$24.73	$24.16	$24.42	$23.77	143,432
2016-10-11	$24.71	$25.19	$24.19	$24.62	$23.96	152,006
2016-10-10	$25.31	$25.79	$25.03	$25.05	$24.38	39,270
2016-10-07	$25.56	$25.68	$24.81	$25.17	$24.50	91,219
2016-10-06	$25.42	$25.61	$25.16	$25.60	$24.91	36,517
2016-10-05	$25.39	$25.85	$25.29	$25.45	$24.77	56,855
2016-10-04	$25.46	$25.57	$25.07	$25.23	$24.55	43,516
2016-10-03	$25.96	$26.08	$25.34	$25.44	$24.76	51,802
2016-09-30	$25.52	$26.41	$25.25	$26.15	$25.45	94,133
2016-09-29	$25.37	$25.73	$24.98	$25.38	$24.70	259,074
2016-09-28	$25.91	$25.91	$24.99	$25.31	$24.63	276,063
2016-09-27	$25.19	$26.14	$25.15	$25.54	$24.86	76,628
2016-09-26	$25.15	$25.40	$24.97	$25.20	$24.52	76,998
2016-09-23	$25.67	$25.85	$25.25	$25.27	$24.59	46,365
2016-09-22	$25.39	$25.80	$25.34	$25.75	$25.06	64,961
2016-09-21	$25.11	$25.31	$24.73	$25.05	$24.38	60,092
2016-09-20	$25.45	$25.45	$25.04	$25.06	$24.39	29,226
2016-09-19	$25.34	$25.63	$25.21	$25.24	$24.56	39,637
2016-09-16	$25.47	$25.47	$25.10	$25.19	$24.51	106,530
2016-09-15	$24.63	$25.72	$24.49	$25.50	$24.82	63,401
2016-09-14	$24.88	$24.99	$24.54	$24.56	$23.90	55,239
2016-09-13	$25.18	$25.19	$24.51	$24.88	$24.21	65,582
2016-09-12	$25.06	$25.57	$24.84	$25.35	$24.67	82,338
2016-09-09	$25.94	$26.08	$25.15	$25.17	$24.50	88,269
2016-09-08	$26.51	$26.65	$26.17	$26.32	$25.61	49,561
2016-09-07	$26.34	$26.56	$26.15	$26.41	$25.70	86,485
2016-09-06	$26.42	$26.69	$26.08	$26.34	$25.63	80,695
2016-09-02	$26.36	$26.50	$25.99	$26.49	$25.78	53,731
2016-09-01	$26.06	$26.13	$25.65	$26.11	$25.41	81,586
2016-08-31	$26.27	$26.29	$25.80	$26.05	$25.35	76,533
2016-08-30	$26.16	$26.47	$25.99	$26.22	$25.52	56,365
2016-08-29	$26.21	$26.47	$26.14	$26.20	$25.50	94,834
2016-08-26	$26.63	$26.63	$26.03	$26.20	$25.50	79,444
2016-08-25	$26.70	$26.84	$26.27	$26.40	$25.69	84,717
2016-08-24	$26.83	$27.10	$26.61	$26.82	$26.10	75,660
2016-08-23	$26.94	$27.45	$26.83	$26.96	$26.24	73,697
2016-08-22	$26.40	$26.91	$26.17	$26.86	$26.14	117,999
2016-08-19	$26.94	$26.98	$25.96	$26.51	$25.80	112,427
2016-08-18	$27.55	$27.90	$26.96	$27.03	$26.31	83,689
2016-08-17	$27.55	$27.77	$27.35	$27.68	$26.94	116,284
2016-08-16	$28.60	$28.80	$27.49	$27.62	$26.88	89,371
2016-08-15	$28.07	$28.99	$27.85	$28.81	$28.04	191,269
2016-08-12	$28.00	$28.43	$27.76	$28.02	$27.27	181,327
2016-08-11	$27.64	$28.31	$27.32	$28.04	$27.29	406,949
2016-08-10	$28.12	$28.25	$27.38	$27.43	$26.69	151,890
2016-08-09	$28.16	$28.31	$27.91	$28.26	$27.50	163,453
2016-08-08	$28.38	$28.54	$28.04	$28.18	$27.42	70,861
2016-08-05	$26.85	$28.59	$26.51	$28.33	$27.57	126,377
2016-08-04	$26.88	$27.12	$26.60	$26.85	$26.13	63,011
2016-08-03	$26.13	$26.96	$25.80	$26.94	$26.22	41,585
2016-08-02	$26.65	$26.84	$26.06	$26.20	$25.50	50,499
2016-08-01	$26.85	$27.07	$26.59	$26.71	$25.99	57,013
2016-07-29	$26.73	$26.83	$26.41	$26.79	$26.07	73,369
2016-07-28	$26.86	$26.96	$26.57	$26.79	$26.07	33,834
2016-07-27	$27.27	$27.35	$26.74	$26.87	$26.15	63,379
2016-07-26	$27.49	$27.49	$27.04	$27.16	$26.43	50,808
2016-07-25	$27.63	$27.63	$27.23	$27.39	$26.66	76,968
2016-07-22	$27.37	$28.02	$27.06	$27.65	$26.91	53,962
2016-07-21	$27.01	$27.57	$27.01	$27.47	$26.73	66,174
2016-07-20	$27.09	$27.11	$26.56	$27.09	$26.36	80,477
2016-07-19	$27.33	$27.40	$27.08	$27.12	$26.39	36,271
2016-07-18	$27.11	$27.68	$27.05	$27.47	$26.73	50,215
2016-07-15	$27.71	$27.71	$27.04	$27.04	$26.32	99,912
2016-07-14	$28.01	$28.14	$27.48	$27.51	$26.77	74,438
2016-07-13	$27.44	$27.84	$27.25	$27.72	$26.98	106,774
2016-07-12	$26.73	$27.52	$26.70	$27.29	$26.56	64,652
2016-07-11	$26.06	$26.64	$25.77	$26.52	$25.81	53,048
2016-07-08	$25.20	$26.05	$25.20	$25.98	$25.28	90,264
2016-07-07	$25.04	$25.28	$24.76	$24.96	$24.29	55,407
2016-07-06	$24.60	$24.96	$24.35	$24.86	$24.19	69,207
2016-07-05	$25.23	$25.23	$24.50	$24.63	$23.97	125,428
2016-07-01	$25.51	$25.62	$25.08	$25.30	$24.62	46,317
2016-06-30	$25.26	$25.42	$24.84	$25.41	$24.73	88,037
2016-06-29	$24.81	$25.62	$24.51	$25.13	$24.46	91,009
2016-06-28	$24.41	$24.70	$24.08	$24.50	$23.84	96,983
2016-06-27	$24.70	$24.70	$23.92	$24.21	$23.56	198,214
2016-06-24	$25.21	$25.39	$24.67	$24.99	$24.32	203,740
2016-06-23	$25.70	$26.34	$25.70	$26.34	$25.63	43,766
2016-06-22	$25.49	$26.01	$25.25	$25.37	$24.69	56,832
2016-06-21	$26.22	$26.25	$25.40	$25.84	$25.15	99,887
2016-06-20	$25.75	$26.56	$25.73	$26.21	$25.51	112,633
2016-06-17	$25.95	$25.99	$25.34	$25.37	$24.69	182,731
2016-06-16	$26.21	$26.21	$25.47	$25.95	$25.25	95,220
2016-06-15	$26.25	$26.65	$25.98	$26.37	$25.66	108,984
2016-06-14	$26.12	$26.56	$25.90	$26.19	$25.49	141,286
2016-06-13	$26.66	$26.89	$26.14	$26.27	$25.57	126,006
2016-06-10	$26.94	$27.04	$26.52	$26.67	$25.96	94,319
2016-06-09	$27.01	$27.32	$26.62	$27.22	$26.49	63,093
2016-06-08	$27.26	$27.63	$27.15	$27.27	$26.54	96,279
2016-06-07	$26.90	$27.47	$26.50	$27.26	$26.53	113,962
2016-06-06	$25.57	$26.99	$25.52	$26.95	$26.23	128,087
2016-06-03	$25.58	$25.58	$25.01	$25.49	$24.81	117,639
2016-06-02	$25.57	$25.86	$25.28	$25.66	$24.97	114,873
2016-06-01	$25.33	$25.74	$25.22	$25.62	$24.93	69,142
2016-05-31	$25.22	$25.62	$25.03	$25.42	$24.74	102,750
2016-05-27	$25.18	$25.45	$24.98	$25.24	$24.56	64,275
2016-05-26	$25.58	$25.64	$25.13	$25.26	$24.58	137,488
2016-05-25	$25.35	$25.75	$25.22	$25.55	$24.87	254,728
2016-05-24	$24.41	$25.90	$24.41	$25.38	$24.70	148,806
2016-05-23	$24.65	$24.89	$24.39	$24.61	$23.95	55,947
2016-05-20	$24.36	$24.99	$24.36	$24.62	$23.96	56,213
2016-05-19	$24.58	$24.78	$23.85	$24.25	$23.60	63,656
2016-05-18	$24.39	$25.13	$24.39	$24.76	$24.10	76,550
2016-05-17	$24.73	$25.05	$24.19	$24.43	$23.78	83,386
2016-05-16	$25.24	$25.27	$24.76	$24.88	$24.21	46,966
2016-05-13	$25.21	$25.59	$25.12	$25.15	$24.48	64,615
2016-05-12	$25.26	$25.55	$24.94	$25.21	$24.53	65,063
2016-05-11	$25.78	$25.78	$25.09	$25.12	$24.45	109,037
2016-05-10	$26.30	$26.30	$25.49	$25.89	$25.20	81,333
2016-05-09	$26.45	$26.90	$26.06	$26.17	$25.47	97,086
2016-05-06	$25.81	$27.73	$25.76	$26.45	$25.74	280,655
2016-05-05	$24.02	$25.07	$23.93	$24.59	$23.93	109,520
2016-05-04	$24.34	$24.35	$23.91	$23.93	$23.29	182,235
2016-05-03	$24.77	$25.00	$24.14	$24.42	$23.77	112,146
2016-05-02	$25.09	$25.21	$24.79	$25.10	$24.43	107,471
2016-04-29	$25.00	$25.16	$24.64	$25.08	$24.41	99,696
2016-04-28	$25.53	$25.76	$24.99	$25.01	$24.34	111,326
2016-04-27	$24.87	$25.94	$24.69	$25.75	$25.06	121,254
2016-04-26	$23.89	$24.97	$23.76	$24.94	$24.27	136,962
2016-04-25	$24.43	$24.63	$23.70	$23.82	$23.18	90,522
2016-04-22	$24.42	$24.63	$24.39	$24.43	$23.78	167,068
2016-04-21	$25.01	$25.01	$24.30	$24.38	$23.73	102,446
2016-04-20	$24.98	$25.39	$24.97	$24.97	$24.30	112,922
2016-04-19	$24.78	$25.23	$24.75	$25.04	$24.37	75,791
2016-04-18	$24.74	$24.94	$24.38	$24.82	$24.15	153,292
2016-04-15	$24.74	$24.98	$24.38	$24.92	$24.25	66,891
2016-04-14	$24.99	$25.06	$24.74	$24.85	$24.18	61,243
2016-04-13	$24.26	$25.03	$24.26	$24.97	$24.30	142,685
2016-04-12	$23.66	$24.23	$23.66	$24.15	$23.50	92,385
2016-04-11	$23.90	$24.31	$23.60	$23.62	$22.99	76,489
2016-04-08	$23.85	$24.29	$23.60	$23.80	$23.16	68,906
2016-04-07	$24.31	$24.38	$23.60	$23.71	$23.07	131,824
2016-04-06	$24.30	$24.86	$23.91	$24.58	$23.92	76,656
2016-04-05	$24.67	$24.73	$24.06	$24.27	$23.62	97,318
2016-04-04	$25.00	$25.17	$24.78	$24.78	$24.12	184,586
2016-04-01	$25.00	$25.43	$24.99	$25.19	$24.51	135,285
2016-03-31	$25.17	$25.45	$24.96	$25.39	$24.71	103,072
2016-03-30	$25.23	$25.99	$25.00	$25.21	$24.53	126,560
2016-03-29	$24.02	$25.16	$23.95	$25.11	$24.44	77,922
2016-03-28	$24.97	$24.98	$23.43	$24.00	$23.36	160,021
2016-03-24	$24.61	$24.82	$24.16	$24.80	$24.14	108,297
2016-03-23	$25.35	$25.42	$24.64	$24.73	$24.07	115,477
2016-03-22	$25.61	$25.73	$24.91	$25.36	$24.68	154,386
2016-03-21	$24.63	$26.66	$24.63	$25.90	$25.21	314,510
2016-03-18	$23.89	$24.72	$23.88	$24.63	$23.97	246,850
2016-03-17	$23.35	$24.12	$22.59	$23.68	$23.05	182,509
2016-03-16	$23.56	$23.69	$23.06	$23.54	$22.91	506,875
2016-03-15	$23.80	$23.95	$23.44	$23.75	$23.11	246,076
2016-03-14	$24.83	$24.98	$23.50	$23.84	$23.20	236,112
2016-03-11	$25.75	$25.90	$23.33	$24.95	$24.28	551,939
2016-03-10	$24.40	$24.46	$24.02	$24.18	$23.53	254,538
2016-03-09	$23.70	$24.46	$23.37	$24.25	$23.60	144,822
2016-03-08	$24.00	$24.00	$23.29	$23.67	$23.04	119,336
2016-03-07	$23.74	$24.53	$23.71	$24.14	$23.49	89,840
2016-03-04	$23.07	$23.85	$22.95	$23.71	$23.07	337,588
2016-03-03	$23.15	$23.33	$22.95	$23.01	$22.39	137,908
2016-03-02	$22.67	$23.16	$22.55	$23.15	$22.53	101,423
2016-03-01	$22.51	$22.77	$22.12	$22.65	$22.04	205,603
2016-02-29	$22.60	$22.82	$22.21	$22.29	$21.69	155,321
2016-02-26	$22.79	$22.82	$22.23	$22.58	$21.97	199,105
2016-02-25	$21.76	$22.78	$21.66	$22.58	$21.97	245,293
2016-02-24	$21.03	$21.77	$20.83	$21.76	$21.18	175,221
2016-02-23	$20.95	$22.44	$20.95	$21.31	$20.74	204,577
2016-02-22	$20.12	$21.05	$20.12	$20.95	$20.39	562,173
2016-02-19	$19.25	$20.25	$19.25	$19.87	$19.34	244,977
2016-02-18	$19.51	$19.93	$19.23	$19.26	$18.74	221,240
2016-02-17	$19.50	$20.11	$19.47	$19.47	$18.95	275,724
2016-02-16	$19.75	$20.16	$19.43	$19.49	$18.97	242,622
2016-02-12	$19.25	$19.72	$18.92	$19.37	$18.85	198,620
2016-02-11	$19.50	$19.70	$18.77	$19.00	$18.49	225,849
2016-02-10	$20.11	$20.75	$19.80	$19.85	$19.32	171,494
2016-02-09	$20.75	$21.43	$19.79	$19.98	$19.44	256,041
2016-02-08	$21.19	$21.51	$20.56	$20.91	$20.35	95,150
2016-02-05	$22.34	$22.34	$21.02	$21.23	$20.66	113,681
2016-02-04	$22.36	$22.87	$22.11	$22.50	$21.90	74,722
2016-02-03	$23.41	$23.47	$22.04	$22.39	$21.79	93,886
2016-02-02	$23.76	$24.02	$22.81	$23.26	$22.64	146,301
2016-02-01	$23.46	$24.34	$23.18	$24.08	$23.43	112,645
2016-01-29	$23.70	$24.20	$23.30	$23.64	$23.01	129,420
2016-01-28	$23.92	$24.03	$23.50	$23.55	$22.92	49,724
2016-01-27	$23.70	$24.11	$23.41	$23.58	$22.95	93,329
2016-01-26	$23.38	$23.72	$22.85	$23.70	$23.06	259,909
2016-01-25	$23.85	$24.20	$23.21	$23.31	$22.69	83,526
2016-01-22	$24.37	$24.65	$24.14	$24.30	$23.65	80,969
2016-01-21	$23.86	$24.33	$23.48	$23.88	$23.24	70,698
2016-01-20	$23.13	$24.29	$22.73	$23.87	$23.23	240,739
2016-01-19	$24.43	$24.64	$23.22	$23.59	$22.96	116,546
2016-01-15	$23.83	$24.44	$23.37	$24.27	$23.62	140,751
2016-01-14	$24.51	$24.87	$23.62	$24.58	$23.92	124,364
2016-01-13	$25.35	$25.36	$23.65	$24.24	$23.59	167,725
2016-01-12	$26.21	$26.33	$25.12	$25.38	$24.70	144,353
2016-01-11	$26.00	$26.35	$25.87	$26.06	$25.36	130,212
2016-01-08	$26.52	$26.89	$25.91	$26.00	$25.30	156,593
2016-01-07	$27.10	$27.58	$26.28	$26.39	$25.68	112,177
2016-01-06	$27.57	$27.86	$27.41	$27.59	$26.85	66,521
2016-01-05	$27.87	$28.24	$27.42	$27.89	$27.14	151,810
2016-01-04	$28.34	$28.34	$27.29	$27.73	$26.99	180,537
2015-12-31	$28.89	$29.40	$28.40	$29.14	$28.36	120,281
2015-12-30	$29.55	$29.71	$28.90	$28.92	$28.14	46,055
2015-12-29	$28.84	$29.89	$28.84	$29.70	$28.90	76,458
2015-12-28	$28.74	$29.22	$28.38	$28.74	$27.97	137,405
2015-12-24	$29.43	$29.58	$28.55	$28.77	$28.00	80,469
2015-12-23	$29.39	$29.49	$28.91	$29.48	$28.69	72,111
2015-12-22	$29.05	$29.58	$28.55	$29.28	$28.50	133,056
2015-12-21	$29.91	$30.13	$28.70	$28.78	$28.01	213,711
2015-12-18	$30.81	$30.84	$29.50	$29.68	$28.88	207,034
2015-12-17	$31.05	$31.32	$30.41	$30.89	$30.06	86,507
2015-12-16	$30.08	$31.14	$29.93	$31.04	$30.21	188,561
2015-12-15	$29.92	$30.64	$29.56	$29.73	$28.93	235,393
2015-12-14	$30.49	$30.66	$29.36	$29.70	$28.90	141,492
2015-12-11	$30.82	$31.15	$30.13	$30.45	$29.63	152,549
2015-12-10	$31.82	$32.09	$31.01	$31.26	$30.42	294,471
2015-12-09	$31.50	$32.08	$31.10	$31.90	$31.04	106,997
2015-12-08	$31.43	$32.07	$31.41	$31.72	$30.87	135,121
2015-12-07	$31.94	$31.97	$30.93	$31.64	$30.79	126,270
2015-12-04	$31.70	$32.64	$31.39	$32.02	$31.16	148,989
2015-12-03	$32.40	$32.80	$31.38	$31.57	$30.72	226,349
2015-12-02	$32.34	$32.99	$32.26	$32.73	$31.85	178,179
2015-12-01	$32.45	$32.89	$31.81	$32.37	$31.50	203,098
2015-11-30	$33.27	$33.50	$32.53	$32.81	$31.93	208,348
2015-11-27	$34.60	$34.62	$32.97	$33.47	$32.57	75,577
2015-11-25	$34.54	$34.94	$34.15	$34.52	$33.59	131,614
2015-11-24	$33.80	$34.61	$33.34	$34.57	$33.64	110,565
2015-11-23	$32.26	$34.21	$32.21	$34.09	$33.18	198,732
2015-11-20	$32.23	$32.73	$31.65	$32.26	$31.40	195,685
2015-11-19	$32.89	$33.06	$32.02	$32.02	$31.16	199,954
2015-11-18	$33.00	$33.48	$32.55	$33.00	$32.12	227,293
2015-11-17	$32.22	$33.01	$31.81	$32.84	$31.96	203,266
2015-11-16	$31.40	$32.25	$30.92	$32.23	$31.37	232,875
2015-11-13	$31.00	$31.86	$30.85	$31.56	$30.71	189,395
2015-11-12	$31.59	$31.59	$30.91	$31.09	$30.26	201,147
2015-11-11	$31.86	$31.95	$31.16	$31.67	$30.82	189,816
2015-11-10	$31.60	$32.05	$30.61	$31.83	$30.98	307,696
2015-11-09	$30.75	$31.99	$30.74	$31.22	$30.38	397,375
2015-11-06	$35.61	$35.69	$29.14	$30.73	$29.91	1,457,122
2015-11-05	$43.42	$43.42	$40.67	$40.90	$39.80	298,698
2015-11-04	$44.91	$45.03	$43.17	$43.48	$42.31	94,938
2015-11-03	$43.61	$44.88	$43.35	$44.81	$43.61	98,683
2015-11-02	$43.46	$44.31	$43.46	$43.83	$42.66	100,416
2015-10-30	$43.11	$43.63	$42.53	$43.57	$42.40	163,501
2015-10-29	$43.58	$43.80	$42.86	$43.02	$41.87	109,680
2015-10-28	$42.47	$44.76	$41.97	$43.82	$42.65	222,291
2015-10-27	$41.52	$42.32	$41.18	$42.31	$41.18	325,511
2015-10-26	$45.23	$45.23	$41.94	$41.98	$40.85	473,412
2015-10-23	$46.35	$47.50	$45.19	$47.17	$45.91	173,303
2015-10-22	$45.75	$46.78	$45.53	$46.35	$45.11	90,869
2015-10-21	$47.30	$47.47	$45.47	$45.49	$44.27	117,298
2015-10-20	$49.10	$49.10	$47.03	$47.10	$45.84	86,575
2015-10-19	$47.47	$49.97	$47.47	$49.28	$47.96	150,776
2015-10-16	$47.76	$48.05	$47.13	$47.61	$46.33	135,467
2015-10-15	$47.09	$48.05	$46.75	$47.51	$46.24	108,422
2015-10-14	$47.70	$48.29	$46.41	$46.60	$45.35	117,289
2015-10-13	$47.72	$48.06	$47.40	$47.69	$46.41	124,531
2015-10-12	$48.49	$48.76	$47.75	$47.99	$46.70	109,381
2015-10-09	$48.96	$49.79	$48.34	$48.39	$47.09	144,923
2015-10-08	$47.78	$49.00	$47.66	$48.76	$47.45	168,938
2015-10-07	$47.40	$47.98	$46.72	$47.94	$46.65	92,199
2015-10-06	$48.80	$48.98	$46.91	$47.21	$45.94	126,025
2015-10-05	$47.10	$49.15	$46.65	$48.85	$47.54	184,534
2015-10-02	$45.62	$46.57	$44.58	$46.55	$45.30	96,676
2015-10-01	$46.07	$46.29	$44.69	$45.91	$44.68	147,817
2015-09-30	$45.22	$46.22	$44.92	$45.99	$44.76	154,411
2015-09-29	$45.99	$46.09	$44.50	$44.86	$43.66	153,559
2015-09-28	$46.53	$46.68	$45.80	$46.03	$44.80	121,512
2015-09-25	$47.16	$47.83	$46.57	$46.64	$45.39	111,101
2015-09-24	$46.64	$47.21	$45.90	$46.77	$45.52	125,426
2015-09-23	$46.94	$47.44	$46.53	$46.89	$45.63	187,590
2015-09-22	$45.22	$46.78	$45.22	$46.69	$45.44	162,558
2015-09-21	$46.47	$47.24	$45.33	$45.70	$44.47	133,576
2015-09-18	$45.55	$46.81	$45.44	$46.27	$45.03	449,418
2015-09-17	$45.81	$47.00	$45.58	$46.17	$44.93	168,230
2015-09-16	$45.10	$46.09	$45.10	$45.61	$44.39	153,890
2015-09-15	$44.82	$45.24	$44.34	$45.09	$43.88	172,691
2015-09-14	$44.48	$44.68	$44.08	$44.56	$43.37	92,857
2015-09-11	$43.29	$44.55	$42.73	$44.50	$43.31	123,770
2015-09-10	$42.70	$43.55	$42.52	$43.35	$42.19	129,227
2015-09-09	$42.89	$43.23	$42.13	$42.91	$41.76	167,557
2015-09-08	$42.13	$43.00	$41.65	$42.41	$41.27	171,369

Marcus & Millichap Inc (MMI) News Headlines

Recent Marcus & Millichap Inc (MMI) News

Similar Companies to Marcus & Millichap Inc (MMI) in the Real Estate Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
CBRE Group Inc - Class A	CBRE	Real Estate Services	Real Estate	90,365
Jones Lang Lasalle Inc	JLL	Real Estate Services	Real Estate	85,000
Cushman & Wakefield plc	CWK	Real Estate Services	Real Estate	43,000
eXp World Holdings Inc	EXPI	Real Estate Services	Real Estate	30,000
Realogy Holdings Corp	RLGY	Real Estate Services	Real Estate	16,000
RE/MAX Holdings Inc - Class A	RMAX	Real Estate Services	Real Estate	10,000
Newmark Group Inc - Class A	NMRK	Real Estate Services	Real Estate	10,000
FirstService Corp	FSV	Real Estate Services	Real Estate	9,500
Leju Holdings Ltd	LEJU	Real Estate Services	Real Estate	4,381
Costar Group Inc	CSGP	Real Estate Services	Real Estate	4,000

Marcus & Millichap Inc (MMI) Exchange: NYSE