Mnchener RckversicherungsGesellschaft Aktiengesellschaft (MURGY) Stock

Data as of May 6, 2024

$44.07 ($-0.67) -1.50%

Mnchener RckversicherungsGesellschaft Aktiengesellschaft - Daily Information

Click for more stock information on Mnchener RckversicherungsGesellschaft Aktiengesellschaft.

Daily Information	Data
Date	May 6, 2024
Open	$44.17
Previous Close	$44.07
High	$44.38
Low	$43.99
Adjusted Open	$44.17
Previous Adjusted Close	$44.07
Adjusted High	$44.38
Adjusted Low	$43.99

About Mnchener RckversicherungsGesellschaft Aktiengesellschaft (MURGY)

Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft engages in the insurance and reinsurance businesses worldwide. The company offers non-life reinsurance products for capital markets, crop insurance system, cyberrisks, financial risks, natural catastrophes, natural hazard risks, aerospace and retakaful industries, risk management and capital management, solvency II, and workers' compensation. It also provides life and health reinsurance products related to automated underwriting, capital management, product development, retakaful, risk management, medical underwriting, automated claims handling, business analytics, and solvency II consulting, as well as risk insurance solutions for industrial firms and corporate clients. In addition, the company offers primary insurance products comprising life, property-casualty, legal protection, health and nursing care, dental, long term care daily benefits, term life cover, death benefits, and travel insurance, as well as provides asset management services. It markets and sells its products to private, commercial, and industrial customers through various sales channels. Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft was founded in 1880 and is based in Munich, Germany.

Invest in Mnchener RckversicherungsGesellschaft Aktiengesellschaft (MURGY)

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

Low correlation to stocks & bonds!

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Mnchener RckversicherungsGesellschaft Aktiengesellschaft (MURGY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$44.17	$44.38	$43.99	$44.07	$44.07	24,251
2024-04-11	$45.02	$45.02	$44.36	$44.74	$44.74	47,032
2024-04-10	$44.88	$45.10	$44.84	$45.08	$45.08	30,177
2024-04-09	$45.58	$45.58	$44.83	$45.01	$45.01	27,629
2024-04-08	$46.44	$46.44	$46.12	$46.29	$46.29	21,826
2024-04-05	$45.86	$46.07	$45.86	$46.04	$46.04	24,691
2024-04-04	$48.08	$48.08	$47.02	$47.02	$47.02	26,872
2024-04-03	$48.16	$48.37	$48.02	$48.19	$48.19	38,056
2024-04-02	$48.28	$48.63	$48.28	$48.63	$48.63	23,456
2024-04-01	$49.28	$49.79	$48.50	$48.64	$48.64	29,231
2024-03-28	$48.85	$48.94	$48.79	$48.87	$48.87	44,727
2024-03-27	$48.60	$48.89	$48.60	$48.88	$48.88	21,810
2024-03-26	$48.06	$48.20	$47.94	$48.04	$48.04	25,864
2024-03-25	$47.08	$47.35	$47.04	$47.32	$47.32	34,782
2024-03-22	$47.51	$47.51	$47.19	$47.27	$47.27	39,762
2024-03-21	$48.06	$48.49	$48.01	$48.32	$48.32	36,574
2024-03-20	$48.47	$49.17	$48.47	$49.16	$49.16	22,476
2024-03-19	$49.07	$49.26	$49.03	$49.17	$49.17	29,981
2024-03-18	$48.30	$48.54	$48.21	$48.47	$48.47	15,580
2024-03-15	$48.57	$48.64	$48.44	$48.53	$48.53	20,727
2024-03-14	$48.14	$48.19	$47.93	$48.08	$48.08	32,620
2024-03-13	$48.22	$48.32	$48.10	$48.12	$48.12	50,849
2024-03-12	$47.58	$48.13	$47.57	$47.94	$47.94	22,542
2024-03-11	$47.70	$47.96	$47.62	$47.94	$47.94	22,538
2024-03-08	$48.12	$48.18	$47.84	$47.99	$47.99	41,968
2024-03-07	$47.28	$47.75	$47.28	$47.73	$47.73	28,098
2024-03-06	$46.84	$47.03	$46.84	$46.98	$46.98	55,365
2024-03-05	$46.57	$46.87	$46.57	$46.71	$46.71	28,376
2024-03-04	$46.50	$46.70	$46.50	$46.70	$46.70	20,499
2024-03-01	$46.23	$46.32	$46.00	$46.08	$46.08	51,215
2024-02-29	$46.89	$46.93	$46.45	$46.52	$46.52	51,183
2024-02-28	$46.21	$46.32	$45.96	$45.98	$45.98	20,130
2024-02-27	$45.50	$45.81	$45.22	$45.76	$45.76	39,350
2024-02-26	$46.00	$46.75	$45.59	$46.75	$46.75	31,167
2024-02-23	$45.78	$45.93	$45.73	$45.87	$45.87	33,011
2024-02-22	$45.24	$45.44	$45.24	$45.30	$45.30	25,019
2024-02-21	$44.62	$44.74	$44.54	$44.64	$44.64	26,043
2024-02-20	$44.47	$44.68	$44.47	$44.58	$44.58	21,089
2024-02-16	$44.17	$44.17	$43.80	$43.96	$43.96	23,548
2024-02-15	$44.26	$44.66	$44.26	$44.58	$44.58	22,781
2024-02-14	$44.06	$44.06	$43.87	$44.02	$44.02	37,757
2024-02-13	$44.11	$44.11	$43.71	$43.85	$43.85	26,327
2024-02-12	$43.28	$43.80	$43.28	$43.67	$43.67	33,156
2024-02-09	$42.90	$43.30	$42.90	$43.29	$43.29	18,629
2024-02-08	$43.08	$43.31	$42.90	$43.24	$43.24	16,574
2024-02-07	$43.02	$43.24	$42.99	$43.23	$43.23	30,316
2024-02-06	$42.62	$42.80	$42.51	$42.65	$42.65	28,768
2024-02-05	$41.99	$42.46	$41.99	$42.44	$42.44	43,152
2024-02-02	$42.20	$42.26	$42.01	$42.15	$42.15	29,428
2024-02-01	$42.56	$42.72	$42.27	$42.65	$42.65	26,313
2024-01-31	$42.91	$42.93	$42.32	$42.35	$42.35	46,816
2024-01-30	$42.93	$42.97	$42.54	$42.72	$42.72	22,340
2024-01-29	$42.80	$42.89	$42.63	$42.86	$42.86	30,056
2024-01-26	$43.07	$43.07	$42.91	$43.01	$43.01	17,438
2024-01-25	$43.13	$43.17	$42.83	$42.96	$42.96	28,579
2024-01-24	$43.18	$43.25	$43.04	$43.06	$43.06	26,120
2024-01-23	$42.65	$42.72	$42.52	$42.68	$42.68	44,513
2024-01-22	$43.28	$43.41	$43.22	$43.29	$43.29	24,360
2024-01-19	$42.75	$42.97	$42.75	$42.97	$42.97	20,630
2024-01-18	$42.59	$42.80	$42.59	$42.80	$42.80	21,822
2024-01-17	$42.62	$42.73	$42.31	$42.59	$42.59	45,440
2024-01-16	$41.46	$41.67	$41.41	$41.62	$41.62	54,145
2024-01-12	$41.91	$41.96	$41.74	$41.75	$41.75	36,933
2024-01-11	$41.59	$41.59	$40.89	$41.19	$41.19	84,744
2024-01-10	$41.17	$41.66	$41.17	$41.53	$41.53	62,452
2024-01-09	$41.29	$41.29	$41.05	$41.15	$41.15	55,055
2024-01-08	$41.98	$42.05	$41.91	$42.02	$42.02	103,069
2024-01-05	$42.06	$42.29	$42.00	$42.05	$42.05	55,806
2024-01-04	$41.99	$42.04	$41.90	$41.98	$41.98	133,076
2024-01-03	$41.55	$41.73	$41.49	$41.68	$41.68	27,633
2024-01-02	$41.50	$41.51	$41.24	$41.29	$41.29	36,449
2023-12-29	$42.09	$42.09	$41.54	$42.06	$42.06	16,852
2023-12-28	$42.05	$42.06	$41.74	$41.74	$41.74	24,911
2023-12-27	$42.06	$42.17	$42.03	$42.03	$42.03	18,636
2023-12-26	$42.95	$42.95	$41.87	$42.29	$42.29	25,983
2023-12-22	$42.03	$42.21	$41.98	$42.15	$42.15	25,862
2023-12-21	$41.81	$41.81	$41.64	$41.81	$41.81	34,212
2023-12-20	$41.78	$41.84	$41.50	$41.53	$41.53	39,441
2023-12-19	$41.56	$41.76	$41.56	$41.72	$41.72	28,768
2023-12-18	$41.32	$41.42	$41.18	$41.23	$41.23	26,740
2023-12-15	$41.11	$41.22	$40.86	$40.90	$40.90	40,023
2023-12-14	$42.18	$42.18	$41.32	$41.45	$41.45	37,163
2023-12-13	$43.00	$43.65	$42.87	$43.60	$43.60	23,460
2023-12-12	$42.46	$42.83	$42.46	$42.80	$42.80	42,389
2023-12-11	$42.19	$42.32	$42.15	$42.24	$42.24	28,715
2023-12-08	$41.92	$42.19	$41.77	$42.19	$42.19	18,482
2023-12-07	$42.45	$42.52	$42.23	$42.25	$42.25	15,775
2023-12-06	$42.59	$42.59	$42.11	$42.11	$42.11	18,060
2023-12-05	$42.34	$42.49	$42.31	$42.42	$42.42	30,164
2023-12-04	$42.25	$42.48	$42.15	$42.48	$42.48	24,618
2023-12-01	$42.56	$42.87	$42.38	$42.87	$42.87	24,517
2023-11-30	$42.57	$42.71	$42.51	$42.60	$42.60	21,299
2023-11-29	$42.73	$42.73	$42.33	$42.56	$42.56	23,399
2023-11-28	$42.89	$42.98	$42.73	$42.78	$42.78	23,568
2023-11-27	$42.68	$42.76	$42.50	$42.73	$42.73	19,534
2023-11-24	$42.52	$42.75	$42.52	$42.66	$42.66	28,099
2023-11-22	$42.03	$42.24	$41.85	$42.04	$42.04	21,815
2023-11-21	$42.08	$42.35	$42.08	$42.19	$42.19	17,639
2023-11-20	$41.51	$41.72	$41.51	$41.69	$41.69	15,463
2023-11-17	$40.85	$41.24	$40.85	$41.20	$41.20	21,963
2023-11-16	$40.40	$40.62	$40.38	$40.44	$40.44	14,135
2023-11-15	$40.30	$40.37	$40.17	$40.24	$40.24	19,218
2023-11-14	$39.91	$40.61	$39.91	$40.61	$40.61	26,045
2023-11-13	$39.69	$40.05	$39.69	$40.00	$40.00	18,086
2023-11-10	$39.65	$39.86	$39.49	$39.85	$39.85	22,100
2023-11-09	$39.50	$39.80	$39.31	$39.38	$39.38	49,306
2023-11-08	$40.19	$40.22	$39.94	$40.02	$40.02	18,424
2023-11-07	$39.78	$39.92	$39.49	$39.70	$39.70	47,063
2023-11-06	$39.94	$40.20	$39.89	$39.98	$39.98	27,195
2023-11-03	$40.20	$40.33	$39.52	$40.20	$40.20	86,873
2023-11-02	$40.81	$40.97	$40.67	$40.75	$40.75	39,498
2023-11-01	$40.39	$40.99	$40.39	$40.89	$40.89	19,956
2023-10-31	$40.15	$40.22	$39.86	$40.07	$40.07	144,063
2023-10-30	$40.36	$40.45	$40.21	$40.42	$40.42	21,313
2023-10-27	$39.93	$40.07	$39.48	$39.54	$39.54	25,407
2023-10-26	$40.02	$40.06	$39.70	$39.73	$39.73	29,450
2023-10-25	$40.12	$40.66	$40.04	$40.38	$40.38	23,792
2023-10-24	$39.56	$39.83	$39.56	$39.83	$39.83	34,848
2023-10-23	$39.26	$39.76	$39.26	$39.60	$39.60	26,099
2023-10-20	$39.47	$39.47	$39.08	$39.17	$39.17	17,887
2023-10-19	$39.92	$40.11	$39.75	$39.75	$39.75	23,595
2023-10-18	$39.74	$39.89	$39.67	$39.77	$39.77	21,348
2023-10-17	$39.66	$40.05	$39.61	$39.93	$39.93	27,011
2023-10-16	$39.61	$39.86	$39.60	$39.85	$39.85	33,584
2023-10-13	$40.08	$40.08	$39.50	$39.67	$39.67	43,000
2023-10-12	$40.16	$40.29	$39.96	$40.03	$40.03	16,872
2023-10-11	$40.28	$40.31	$40.01	$40.12	$40.12	17,095
2023-10-10	$39.88	$39.96	$39.76	$39.91	$39.91	41,680
2023-10-09	$39.27	$39.55	$39.27	$39.54	$39.54	21,611
2023-10-06	$39.43	$39.89	$39.29	$39.74	$39.74	32,755
2023-10-05	$38.90	$39.13	$38.83	$39.13	$39.13	30,577
2023-10-04	$38.93	$38.93	$38.53	$38.83	$38.83	26,542
2023-10-03	$38.62	$38.68	$38.36	$38.43	$38.43	51,212
2023-10-02	$38.59	$38.74	$38.37	$38.51	$38.51	57,328
2023-09-29	$39.04	$39.22	$38.82	$38.91	$38.91	69,521
2023-09-28	$39.63	$39.76	$39.41	$39.43	$39.43	97,307
2023-09-27	$39.41	$39.41	$38.86	$39.21	$39.21	35,656
2023-09-26	$39.78	$39.98	$39.63	$39.78	$39.78	24,586
2023-09-25	$39.81	$39.81	$39.45	$39.70	$39.70	28,805
2023-09-22	$40.16	$40.29	$39.94	$39.94	$39.94	45,668
2023-09-21	$40.38	$40.52	$40.17	$40.29	$40.29	22,290
2023-09-20	$40.30	$40.68	$40.08	$40.10	$40.10	23,023
2023-09-19	$40.40	$40.54	$40.27	$40.49	$40.49	22,238
2023-09-18	$40.32	$40.32	$40.07	$40.24	$40.24	19,135
2023-09-15	$40.26	$40.47	$39.87	$39.94	$39.94	19,875
2023-09-14	$40.01	$40.39	$40.01	$40.29	$40.29	17,715
2023-09-13	$40.06	$40.07	$39.79	$39.88	$39.88	14,227
2023-09-12	$39.90	$40.21	$39.80	$40.01	$40.01	19,992
2023-09-11	$39.71	$39.90	$39.68	$39.68	$39.68	18,730
2023-09-08	$38.62	$38.94	$38.62	$38.85	$38.85	20,983
2023-09-07	$38.59	$38.73	$38.55	$38.62	$38.62	30,183
2023-09-06	$38.27	$38.46	$38.20	$38.43	$38.43	25,634
2023-09-05	$38.49	$38.53	$38.20	$38.30	$38.30	16,235
2023-09-01	$38.72	$38.99	$38.57	$38.62	$38.62	20,320
2023-08-31	$39.00	$39.06	$38.75	$38.81	$38.81	19,020
2023-08-30	$38.84	$39.20	$38.84	$39.05	$39.05	30,074
2023-08-29	$38.91	$39.18	$38.67	$39.16	$39.16	21,896
2023-08-28	$38.56	$38.68	$38.44	$38.58	$38.58	38,577
2023-08-25	$38.48	$38.65	$38.25	$38.52	$38.52	15,488
2023-08-24	$38.50	$38.65	$38.39	$38.39	$38.39	44,977
2023-08-23	$38.47	$38.47	$38.30	$38.47	$38.47	70,431
2023-08-22	$39.08	$39.08	$38.23	$38.33	$38.33	34,760
2023-08-21	$38.75	$38.92	$38.60	$38.89	$38.89	41,061
2023-08-18	$38.46	$38.76	$38.44	$38.68	$38.68	38,261
2023-08-17	$39.09	$39.14	$38.77	$38.81	$38.81	23,024
2023-08-16	$38.34	$38.74	$38.33	$38.39	$38.39	29,264
2023-08-15	$38.22	$38.34	$38.00	$38.00	$38.00	31,684
2023-08-14	$38.11	$38.42	$38.10	$38.34	$38.34	16,675
2023-08-11	$38.12	$38.23	$38.03	$38.11	$38.11	28,365
2023-08-10	$39.04	$39.16	$38.61	$38.69	$38.69	34,547
2023-08-09	$37.83	$38.12	$37.74	$37.95	$37.95	34,129
2023-08-08	$37.29	$37.77	$37.21	$37.70	$37.70	48,139
2023-08-07	$37.67	$37.88	$37.63	$37.80	$37.80	16,852
2023-08-04	$37.52	$37.79	$37.37	$37.51	$37.51	20,593
2023-08-03	$36.95	$37.13	$36.84	$37.02	$37.02	25,069
2023-08-02	$37.24	$37.33	$36.83	$37.03	$37.03	23,292
2023-08-01	$37.88	$37.89	$37.62	$37.78	$37.78	25,923
2023-07-31	$38.01	$38.40	$37.71	$37.73	$37.73	29,718
2023-07-28	$38.36	$38.73	$38.29	$38.57	$38.57	28,790
2023-07-27	$38.10	$38.43	$38.02	$38.11	$38.11	20,548
2023-07-26	$37.41	$38.25	$37.41	$38.12	$38.12	22,714
2023-07-25	$37.59	$37.81	$37.56	$37.76	$37.76	24,263
2023-07-24	$37.80	$37.80	$37.62	$37.76	$37.76	18,770
2023-07-21	$37.81	$38.19	$37.81	$38.03	$38.03	19,857
2023-07-20	$37.57	$37.95	$37.55	$37.56	$37.56	21,973
2023-07-19	$37.35	$37.50	$37.20	$37.33	$37.33	18,677
2023-07-18	$37.72	$37.89	$37.69	$37.89	$37.89	36,175
2023-07-17	$37.67	$37.87	$37.64	$37.83	$37.83	19,132
2023-07-14	$37.51	$37.51	$37.16	$37.16	$37.16	13,649
2023-07-13	$37.45	$37.65	$37.42	$37.65	$37.65	17,980
2023-07-12	$36.70	$37.16	$36.68	$36.93	$36.93	18,145
2023-07-11	$36.10	$36.34	$36.04	$36.26	$36.26	37,931
2023-07-10	$36.01	$36.07	$35.85	$35.95	$35.95	56,295
2023-07-07	$35.87	$36.19	$35.82	$36.10	$36.10	32,329
2023-07-06	$36.08	$36.08	$35.46	$35.68	$35.68	28,122
2023-07-05	$36.50	$36.60	$36.35	$36.42	$36.42	25,311
2023-07-03	$37.45	$37.45	$37.26	$37.43	$37.43	43,048
2023-06-30	$37.57	$37.78	$37.45	$37.65	$37.65	46,949
2023-06-29	$36.89	$36.96	$36.77	$36.92	$36.92	16,875
2023-06-28	$36.78	$36.97	$36.78	$36.97	$36.97	42,370
2023-06-27	$36.81	$37.07	$36.81	$36.98	$36.98	36,462
2023-06-26	$36.24	$36.31	$36.13	$36.25	$36.25	29,842
2023-06-23	$35.73	$36.08	$35.73	$36.02	$36.02	28,220
2023-06-22	$36.29	$36.31	$36.17	$36.21	$36.21	18,912
2023-06-21	$35.98	$36.17	$35.93	$36.05	$36.05	27,983
2023-06-20	$36.09	$36.21	$35.82	$36.03	$36.03	29,932
2023-06-16	$35.97	$36.12	$35.85	$35.97	$35.97	38,264
2023-06-15	$35.46	$35.99	$35.46	$35.94	$35.94	46,581
2023-06-14	$35.51	$35.77	$35.23	$35.38	$35.38	71,932
2023-06-13	$35.22	$35.25	$35.03	$35.14	$35.14	34,269
2023-06-12	$35.02	$35.21	$34.98	$35.14	$35.14	39,218
2023-06-09	$34.92	$34.92	$34.70	$34.86	$34.86	40,994
2023-06-08	$35.36	$35.67	$35.32	$35.67	$35.67	59,264
2023-06-07	$35.59	$35.59	$35.18	$35.31	$35.31	21,619
2023-06-06	$35.94	$36.15	$35.92	$36.10	$36.10	31,152
2023-06-05	$36.66	$36.73	$36.25	$36.34	$36.34	32,096
2023-06-02	$36.63	$36.77	$36.51	$36.74	$36.74	62,240
2023-06-01	$36.05	$36.69	$36.05	$36.58	$36.58	43,806
2023-05-31	$36.30	$36.35	$35.46	$35.79	$35.79	61,914
2023-05-30	$36.10	$36.18	$35.77	$35.90	$35.90	34,383
2023-05-26	$35.75	$35.99	$35.75	$35.89	$35.89	35,693
2023-05-25	$35.67	$35.83	$35.51	$35.79	$35.79	51,327
2023-05-24	$35.60	$35.61	$35.43	$35.59	$35.59	33,871
2023-05-23	$36.44	$36.47	$36.13	$36.16	$36.16	47,316
2023-05-22	$36.66	$36.66	$35.90	$36.07	$36.07	40,738
2023-05-19	$36.60	$36.82	$36.55	$36.76	$36.76	23,016
2023-05-18	$35.48	$35.78	$35.48	$35.78	$35.78	27,078
2023-05-17	$35.43	$35.70	$35.35	$35.70	$35.70	35,026
2023-05-16	$35.08	$35.20	$34.90	$34.98	$34.98	20,717
2023-05-15	$35.38	$35.46	$35.33	$35.38	$35.38	17,206
2023-05-12	$35.55	$35.57	$35.35	$35.42	$35.42	57,878
2023-05-11	$35.21	$35.50	$34.92	$35.43	$35.43	218,167
2023-05-10	$36.07	$36.07	$35.62	$35.80	$35.80	191,711
2023-05-09	$36.56	$36.87	$36.26	$36.75	$36.75	57,137
2023-05-08	$36.38	$36.41	$36.18	$36.31	$36.31	24,805
2023-05-05	$36.75	$37.48	$36.75	$37.48	$36.23	18,788
2023-05-04	$37.15	$37.15	$36.81	$37.01	$35.78	30,121
2023-05-03	$37.49	$37.70	$37.42	$37.50	$36.25	25,823
2023-05-02	$37.27	$37.27	$36.70	$36.85	$35.62	20,417
2023-05-01	$37.56	$37.62	$37.23	$37.23	$35.99	28,539
2023-04-28	$37.17	$37.57	$37.17	$37.53	$36.28	19,412
2023-04-27	$36.96	$37.27	$36.95	$37.22	$35.98	45,810
2023-04-26	$37.01	$37.02	$36.67	$36.77	$35.54	143,481
2023-04-25	$36.93	$37.08	$36.79	$36.79	$35.56	21,878
2023-04-24	$37.19	$37.40	$37.18	$37.33	$36.09	18,762
2023-04-21	$36.57	$36.94	$36.43	$36.79	$35.56	33,476
2023-04-20	$36.68	$36.89	$36.67	$36.78	$35.55	18,453
2023-04-19	$36.31	$36.47	$36.31	$36.41	$35.19	13,527
2023-04-18	$35.76	$36.17	$35.76	$36.13	$34.93	23,502
2023-04-17	$35.47	$35.54	$35.39	$35.53	$34.35	33,932
2023-04-14	$36.79	$36.79	$36.50	$36.65	$35.43	17,248
2023-04-13	$36.89	$36.92	$36.75	$36.90	$35.67	33,302
2023-04-12	$36.29	$36.53	$36.27	$36.38	$35.17	18,930
2023-04-11	$35.91	$35.92	$35.66	$35.74	$34.55	30,514
2023-04-10	$35.80	$35.98	$35.75	$35.96	$34.76	18,000
2023-04-06	$35.91	$36.14	$35.91	$36.07	$34.87	21,322
2023-04-05	$35.43	$35.52	$35.28	$35.43	$34.25	35,685
2023-04-04	$35.25	$35.37	$35.16	$35.25	$34.08	30,056
2023-04-03	$34.50	$34.84	$34.50	$34.84	$33.67	26,678
2023-03-31	$35.21	$35.26	$34.92	$34.95	$34.95	19,300
2023-03-30	$35.16	$35.21	$35.00	$35.08	$35.08	29,895
2023-03-29	$34.78	$35.01	$34.72	$35.01	$35.01	22,887
2023-03-28	$34.19	$34.54	$34.19	$34.45	$34.45	28,894
2023-03-27	$34.04	$34.27	$34.03	$34.18	$34.18	36,976
2023-03-24	$33.65	$33.95	$33.50	$33.86	$33.86	25,868
2023-03-23	$34.47	$34.47	$33.83	$33.95	$33.95	27,545
2023-03-22	$34.30	$34.72	$34.19	$34.26	$34.26	30,157
2023-03-21	$34.34	$34.34	$34.17	$34.29	$34.29	30,605
2023-03-20	$32.69	$33.48	$32.69	$33.37	$33.37	50,632
2023-03-17	$32.29	$32.33	$31.90	$32.03	$32.03	37,275
2023-03-16	$32.15	$32.98	$32.12	$32.92	$32.92	50,486
2023-03-15	$31.87	$32.41	$31.84	$32.25	$32.25	68,705
2023-03-14	$33.83	$33.90	$33.58	$33.77	$33.77	53,315
2023-03-13	$33.90	$33.90	$33.54	$33.73	$33.73	32,586
2023-03-10	$34.73	$34.89	$34.51	$34.56	$34.56	42,392
2023-03-09	$34.71	$34.82	$34.40	$34.40	$34.40	99,549
2023-03-08	$34.69	$34.85	$34.59	$34.71	$34.71	17,596
2023-03-07	$35.26	$35.28	$34.78	$34.84	$34.84	15,910
2023-03-06	$35.29	$35.41	$35.25	$35.28	$35.28	24,818
2023-03-03	$34.67	$34.92	$34.57	$34.90	$34.90	22,883
2023-03-02	$34.69	$34.91	$34.67	$34.90	$34.90	22,078
2023-03-01	$35.12	$35.12	$34.86	$34.90	$34.90	49,496
2023-02-28	$34.56	$34.66	$34.45	$34.46	$34.46	32,260
2023-02-27	$34.13	$34.17	$33.96	$33.99	$33.99	40,984
2023-02-24	$33.91	$33.93	$33.64	$33.74	$33.74	19,154
2023-02-23	$33.85	$33.86	$33.63	$33.86	$33.86	21,668
2023-02-22	$34.42	$34.60	$34.27	$34.39	$34.39	25,459
2023-02-21	$34.91	$35.00	$34.59	$34.62	$34.62	38,774
2023-02-17	$35.06	$35.34	$35.02	$35.30	$35.30	20,525
2023-02-16	$35.07	$35.22	$35.02	$35.04	$35.04	20,347
2023-02-15	$34.74	$34.96	$34.69	$34.95	$34.95	37,389
2023-02-14	$35.11	$35.24	$34.79	$34.99	$34.99	24,825
2023-02-13	$34.92	$35.13	$34.90	$35.10	$35.10	26,998
2023-02-10	$34.79	$34.80	$34.43	$34.55	$34.55	28,038
2023-02-09	$35.30	$35.30	$34.96	$35.04	$35.04	51,773
2023-02-08	$35.10	$35.27	$35.08	$35.11	$35.11	26,928
2023-02-07	$34.69	$35.24	$34.66	$35.16	$35.16	27,855
2023-02-06	$34.68	$34.85	$34.62	$34.75	$34.75	92,257
2023-02-03	$34.94	$35.00	$34.69	$34.79	$34.79	30,149
2023-02-02	$35.80	$35.80	$35.23	$35.38	$35.38	39,719
2023-02-01	$35.68	$36.11	$35.55	$35.92	$35.92	66,530
2023-01-31	$35.81	$36.05	$35.72	$36.05	$36.05	72,225
2023-01-30	$36.14	$36.22	$35.83	$35.84	$35.84	59,885
2023-01-27	$36.08	$36.14	$35.88	$36.09	$36.09	16,404
2023-01-26	$36.19	$36.22	$35.98	$36.21	$36.21	44,418
2023-01-25	$36.02	$36.56	$36.02	$36.50	$36.50	136,736
2023-01-24	$35.93	$36.08	$35.79	$36.05	$36.05	29,673
2023-01-23	$35.70	$35.70	$35.27	$35.38	$35.38	26,404
2023-01-20	$35.71	$36.07	$35.71	$36.07	$36.07	25,094
2023-01-19	$35.41	$35.47	$35.12	$35.38	$35.38	24,647
2023-01-18	$35.56	$35.56	$35.27	$35.27	$35.27	20,617
2023-01-17	$35.36	$35.37	$34.87	$34.92	$34.92	28,051
2023-01-13	$34.72	$35.15	$34.72	$35.15	$35.15	24,556
2023-01-12	$34.71	$35.11	$34.62	$35.07	$35.07	66,246
2023-01-11	$34.23	$34.52	$34.21	$34.49	$34.49	21,628
2023-01-10	$34.53	$34.62	$34.26	$34.59	$34.59	19,950
2023-01-09	$34.95	$35.11	$34.65	$34.65	$34.65	32,111
2023-01-06	$33.80	$34.61	$33.72	$34.58	$34.58	17,952
2023-01-05	$33.59	$33.71	$33.57	$33.61	$33.61	27,435
2023-01-04	$33.83	$34.18	$33.77	$34.04	$34.04	30,835
2023-01-03	$32.32	$32.52	$32.29	$32.43	$32.43	44,474
2022-12-30	$32.38	$32.41	$32.25	$32.40	$32.40	28,507
2022-12-29	$32.49	$32.65	$32.49	$32.59	$32.59	17,961
2022-12-28	$32.49	$32.49	$32.05	$32.15	$32.15	21,925
2022-12-27	$32.36	$32.54	$32.35	$32.45	$32.45	20,362
2022-12-23	$31.91	$32.27	$31.91	$32.22	$32.22	83,739
2022-12-22	$32.11	$32.26	$31.82	$32.05	$32.05	66,849
2022-12-21	$32.31	$32.46	$32.23	$32.37	$32.37	28,072
2022-12-20	$31.87	$32.11	$31.87	$32.07	$32.07	45,476
2022-12-19	$31.77	$31.82	$31.57	$31.65	$31.65	32,951
2022-12-16	$31.65	$31.70	$31.32	$31.43	$31.43	49,704
2022-12-15	$32.03	$32.06	$31.68	$31.76	$31.76	27,243
2022-12-14	$32.51	$32.97	$32.45	$32.71	$32.71	34,395
2022-12-13	$32.91	$32.97	$32.52	$32.64	$32.64	22,128
2022-12-12	$32.45	$32.45	$32.24	$32.40	$32.40	81,269
2022-12-09	$32.32	$32.53	$32.32	$32.38	$32.38	79,800
2022-12-08	$32.29	$32.42	$32.26	$32.35	$32.35	111,516
2022-12-07	$32.11	$32.25	$31.92	$32.00	$32.00	48,539
2022-12-06	$31.89	$32.22	$31.83	$32.01	$32.01	27,656
2022-12-05	$32.01	$32.12	$31.69	$31.79	$31.79	104,017
2022-12-02	$31.56	$31.79	$31.50	$31.78	$31.78	32,127
2022-12-01	$31.93	$32.00	$31.66	$31.98	$31.98	49,846
2022-11-30	$31.04	$31.53	$30.71	$31.50	$31.50	40,601
2022-11-29	$31.00	$31.29	$31.00	$31.16	$31.16	34,291
2022-11-28	$30.71	$30.78	$30.38	$30.43	$30.43	30,532
2022-11-25	$30.68	$31.05	$30.68	$30.97	$30.97	15,760
2022-11-23	$30.71	$30.92	$30.68	$30.89	$30.89	15,118
2022-11-22	$30.28	$30.47	$30.26	$30.47	$30.47	31,896
2022-11-21	$30.00	$30.13	$29.93	$30.13	$30.13	26,247
2022-11-18	$30.19	$30.34	$30.16	$30.24	$30.24	15,726
2022-11-17	$29.74	$30.11	$29.73	$30.08	$30.08	78,413
2022-11-16	$30.25	$30.29	$29.94	$30.08	$30.08	54,362
2022-11-15	$30.05	$30.12	$29.41	$29.77	$29.77	50,307
2022-11-14	$29.88	$30.00	$29.71	$29.72	$29.72	47,497
2022-11-11	$29.59	$29.69	$29.32	$29.66	$29.66	54,621
2022-11-10	$29.33	$29.47	$29.07	$29.34	$29.34	142,966
2022-11-09	$28.14	$28.31	$28.03	$28.12	$28.12	59,081
2022-11-08	$27.73	$28.11	$27.70	$28.02	$28.02	62,959
2022-11-07	$27.28	$27.29	$27.02	$27.14	$27.14	189,028
2022-11-04	$26.86	$27.19	$26.72	$27.14	$27.14	43,068
2022-11-03	$26.36	$26.55	$26.31	$26.41	$26.41	145,086
2022-11-02	$26.79	$27.04	$26.43	$26.43	$26.43	47,829
2022-11-01	$26.85	$26.85	$26.60	$26.71	$26.71	35,079
2022-10-31	$26.53	$26.58	$26.36	$26.37	$26.37	32,129
2022-10-28	$26.85	$26.98	$26.78	$26.98	$26.98	42,085
2022-10-27	$26.63	$27.00	$26.55	$26.73	$26.73	37,531
2022-10-26	$26.52	$26.86	$26.52	$26.74	$26.74	41,389
2022-10-25	$25.83	$26.19	$25.73	$26.19	$26.19	31,283
2022-10-24	$25.89	$26.10	$25.83	$26.03	$26.03	71,862
2022-10-21	$25.57	$25.70	$25.24	$25.66	$25.66	58,548
2022-10-20	$24.51	$24.66	$24.24	$24.28	$24.28	34,392
2022-10-19	$24.65	$24.69	$24.42	$24.55	$24.55	34,536
2022-10-18	$24.56	$24.60	$24.31	$24.47	$24.47	72,331
2022-10-17	$24.39	$24.40	$24.13	$24.22	$24.22	67,532
2022-10-14	$24.15	$24.20	$23.79	$23.79	$23.79	90,208
2022-10-13	$22.88	$24.00	$22.88	$23.87	$23.87	95,402
2022-10-12	$23.17	$23.41	$23.17	$23.26	$23.26	111,792
2022-10-11	$23.33	$23.59	$23.19	$23.26	$23.26	81,547
2022-10-10	$23.96	$24.06	$23.75	$23.89	$23.89	46,931
2022-10-07	$24.62	$24.64	$24.32	$24.37	$24.37	47,394
2022-10-06	$24.85	$24.85	$24.55	$24.56	$24.56	58,213
2022-10-05	$25.39	$25.70	$25.31	$25.60	$25.60	56,636
2022-10-04	$25.28	$25.93	$25.28	$25.65	$25.65	120,066
2022-10-03	$24.17	$24.43	$24.06	$24.25	$24.25	94,282
2022-09-30	$24.31	$24.42	$24.06	$24.10	$24.10	141,014
2022-09-29	$23.86	$24.25	$23.78	$24.10	$24.10	220,292
2022-09-28	$22.78	$23.54	$22.67	$23.54	$23.54	92,617
2022-09-27	$23.51	$23.54	$22.97	$23.13	$23.13	202,749
2022-09-26	$23.81	$23.89	$23.50	$23.59	$23.59	133,745
2022-09-23	$24.40	$24.41	$24.16	$24.33	$24.33	73,197
2022-09-22	$25.17	$25.17	$24.88	$25.07	$25.07	48,951
2022-09-21	$25.10	$25.50	$24.89	$24.89	$24.89	39,018
2022-09-20	$25.20	$25.38	$25.00	$25.22	$25.22	87,966
2022-09-19	$25.50	$25.93	$25.50	$25.90	$25.90	92,047
2022-09-16	$25.93	$26.18	$25.90	$26.08	$26.08	60,140
2022-09-15	$26.17	$26.33	$26.14	$26.20	$26.20	51,912
2022-09-14	$26.26	$26.35	$25.94	$26.10	$26.10	53,185
2022-09-13	$26.66	$26.85	$26.42	$26.43	$26.43	84,355
2022-09-12	$26.63	$27.00	$26.56	$26.78	$26.78	109,073
2022-09-09	$25.90	$25.90	$25.71	$25.76	$25.76	69,359
2022-09-08	$25.25	$25.71	$25.25	$25.66	$25.66	135,275
2022-09-07	$24.52	$25.25	$24.52	$25.22	$25.22	148,914
2022-09-06	$24.49	$24.69	$24.40	$24.49	$24.49	188,519
2022-09-02	$24.52	$24.95	$24.11	$24.13	$24.13	88,007
2022-09-01	$23.92	$24.14	$23.77	$24.14	$24.14	102,064
2022-08-31	$23.83	$24.02	$23.83	$23.90	$23.90	115,766
2022-08-30	$23.64	$23.67	$23.46	$23.57	$23.57	144,627
2022-08-29	$23.46	$23.59	$23.35	$23.48	$23.48	132,483
2022-08-26	$24.05	$24.05	$23.23	$23.30	$23.30	58,118
2022-08-25	$23.64	$23.77	$23.19	$23.71	$23.71	57,969
2022-08-24	$23.17	$23.43	$23.12	$23.25	$23.25	62,937
2022-08-23	$23.24	$23.30	$23.04	$23.12	$23.12	106,386
2022-08-22	$23.09	$23.10	$22.96	$23.00	$23.00	117,214
2022-08-19	$23.47	$23.54	$23.37	$23.48	$23.48	43,626
2022-08-18	$23.98	$23.98	$23.74	$23.82	$23.82	81,004
2022-08-17	$23.85	$24.14	$23.85	$24.00	$24.00	79,580
2022-08-16	$24.31	$24.50	$24.28	$24.44	$24.44	59,994
2022-08-15	$24.33	$24.38	$24.25	$24.31	$24.31	91,652
2022-08-12	$24.45	$24.64	$24.36	$24.63	$24.63	75,187
2022-08-11	$24.35	$24.39	$24.14	$24.18	$24.18	46,457
2022-08-10	$24.21	$24.31	$24.15	$24.22	$24.22	48,955
2022-08-09	$23.65	$23.84	$23.60	$23.67	$23.67	182,900
2022-08-08	$23.25	$23.38	$23.13	$23.33	$23.33	98,094
2022-08-05	$22.89	$22.96	$22.80	$22.93	$22.93	54,784
2022-08-04	$22.80	$22.91	$22.77	$22.89	$22.89	48,392
2022-08-03	$22.72	$22.85	$22.61	$22.82	$22.82	124,018
2022-08-02	$22.54	$22.57	$22.33	$22.33	$22.33	192,829
2022-08-01	$22.68	$22.76	$22.55	$22.60	$22.60	158,346
2022-07-29	$22.31	$22.67	$22.31	$22.67	$22.67	114,837
2022-07-28	$22.18	$22.29	$22.05	$22.27	$22.27	119,234
2022-07-27	$22.39	$22.62	$22.22	$22.61	$22.61	118,095
2022-07-26	$22.26	$22.40	$22.20	$22.23	$22.23	238,323
2022-07-25	$22.55	$22.69	$22.44	$22.49	$22.49	125,163
2022-07-22	$22.45	$22.48	$22.22	$22.27	$22.27	88,357
2022-07-21	$22.17	$22.43	$22.06	$22.37	$22.37	90,724
2022-07-20	$22.69	$22.69	$22.31	$22.39	$22.39	177,504
2022-07-19	$22.71	$22.96	$22.71	$22.92	$22.92	219,623
2022-07-18	$22.37	$22.53	$22.24	$22.29	$22.29	361,626
2022-07-15	$21.98	$22.25	$21.91	$22.11	$22.11	144,933
2022-07-14	$21.61	$21.67	$21.21	$21.63	$21.63	117,025
2022-07-13	$22.24	$22.47	$22.14	$22.36	$22.36	89,525
2022-07-12	$22.11	$22.54	$22.11	$22.24	$22.24	149,130
2022-07-11	$22.40	$22.47	$22.18	$22.18	$22.18	147,885
2022-07-08	$22.78	$22.93	$22.66	$22.79	$22.79	82,445
2022-07-07	$22.89	$22.97	$22.73	$22.82	$22.82	140,869
2022-07-06	$22.52	$22.58	$22.27	$22.49	$22.49	349,207
2022-07-05	$22.50	$22.56	$22.10	$22.43	$22.43	126,194
2022-07-01	$23.61	$24.02	$23.55	$24.00	$24.00	92,411
2022-06-30	$23.09	$23.59	$23.07	$23.49	$23.49	57,214
2022-06-29	$23.51	$23.51	$23.25	$23.25	$23.25	108,449
2022-06-28	$23.86	$23.88	$23.60	$23.60	$23.60	207,647
2022-06-27	$23.29	$23.53	$23.29	$23.30	$23.30	180,721
2022-06-24	$23.26	$23.62	$23.26	$23.62	$23.62	84,274
2022-06-23	$22.94	$22.97	$22.69	$22.90	$22.90	93,967
2022-06-22	$22.98	$23.34	$22.98	$23.15	$23.15	101,370
2022-06-21	$23.39	$23.48	$23.14	$23.19	$23.19	139,135
2022-06-17	$23.08	$23.10	$22.85	$22.96	$22.96	122,201
2022-06-16	$23.12	$23.44	$23.08	$23.37	$23.37	99,780
2022-06-15	$23.65	$23.78	$23.32	$23.64	$23.64	122,184
2022-06-14	$23.01	$23.08	$22.68	$22.83	$22.83	191,112
2022-06-13	$22.76	$23.10	$22.67	$22.78	$22.78	217,302
2022-06-10	$23.29	$23.29	$22.99	$23.12	$23.12	187,876
2022-06-09	$23.93	$24.11	$23.71	$23.71	$23.71	45,608
2022-06-08	$23.88	$24.13	$23.81	$23.84	$23.84	60,922
2022-06-07	$24.36	$24.55	$24.31	$24.51	$24.51	80,202
2022-06-06	$24.47	$24.57	$24.37	$24.46	$24.46	64,428
2022-06-03	$24.16	$24.29	$24.12	$24.19	$24.19	77,981
2022-06-02	$23.86	$24.14	$23.73	$24.12	$24.12	142,641
2022-06-01	$24.28	$24.28	$23.56	$23.64	$23.64	96,168
2022-05-31	$24.36	$24.63	$24.30	$24.56	$24.56	138,802
2022-05-27	$24.41	$24.55	$24.29	$24.49	$24.49	79,706
2022-05-26	$23.95	$24.22	$23.90	$24.16	$24.16	69,361
2022-05-25	$23.78	$23.98	$23.70	$23.86	$23.86	88,777
2022-05-24	$23.92	$24.08	$23.60	$23.95	$23.95	112,130
2022-05-23	$23.52	$23.86	$23.51	$23.79	$23.79	104,050
2022-05-20	$23.52	$23.62	$23.15	$23.47	$23.47	326,000
2022-05-19	$23.51	$23.90	$23.47	$23.81	$23.81	276,478
2022-05-18	$23.88	$23.92	$23.43	$23.43	$23.43	573,999
2022-05-17	$24.12	$24.39	$24.08	$24.27	$24.27	108,935
2022-05-16	$23.80	$23.80	$23.43	$23.72	$23.72	172,413
2022-05-13	$23.57	$23.89	$23.56	$23.83	$23.83	528,871
2022-05-12	$23.51	$23.72	$23.35	$23.60	$23.60	262,862
2022-05-11	$23.64	$24.05	$23.57	$23.75	$23.75	310,367
2022-05-10	$23.11	$23.11	$22.70	$22.90	$22.90	285,813
2022-05-09	$22.73	$22.97	$22.50	$22.58	$22.58	762,403
2022-05-06	$22.92	$23.17	$22.77	$22.89	$22.89	587,989
2022-05-05	$23.45	$23.45	$22.89	$23.11	$23.11	344,512
2022-05-04	$23.74	$24.20	$23.60	$24.20	$24.20	362,624
2022-05-03	$23.70	$23.80	$23.61	$23.68	$23.68	359,148
2022-05-02	$23.65	$23.70	$23.29	$23.55	$23.55	237,187
2022-04-29	$24.24	$24.24	$23.64	$23.65	$23.65	200,634
2022-04-28	$25.23	$25.85	$25.06	$25.50	$24.63	133,172
2022-04-27	$24.77	$24.95	$24.40	$24.76	$23.91	142,015
2022-04-26	$25.29	$25.33	$24.81	$24.81	$23.96	140,394
2022-04-25	$24.69	$24.83	$24.35	$24.81	$23.96	140,394
2022-04-22	$25.68	$25.71	$25.25	$25.41	$24.54	115,410
2022-04-21	$26.45	$26.46	$26.13	$26.18	$25.28	70,728
2022-04-20	$26.28	$26.40	$26.17	$26.26	$25.36	75,323
2022-04-19	$25.59	$25.89	$25.59	$25.89	$25.00	142,341
2022-04-18	$26.00	$26.50	$25.87	$25.90	$25.01	83,698
2022-04-14	$26.02	$26.17	$25.93	$26.01	$25.12	50,239
2022-04-13	$25.77	$26.10	$25.77	$26.10	$25.21	89,063
2022-04-12	$26.21	$26.40	$25.92	$26.11	$25.22	92,273
2022-04-11	$26.50	$26.50	$26.20	$26.20	$25.30	105,613
2022-04-08	$25.89	$26.17	$25.87	$26.07	$25.18	61,587
2022-04-07	$25.84	$25.92	$25.51	$25.68	$24.80	77,819
2022-04-06	$25.62	$25.92	$25.59	$25.81	$24.93	59,600
2022-04-05	$26.04	$26.21	$25.95	$26.07	$25.18	92,817
2022-04-04	$26.27	$26.46	$26.21	$26.41	$25.50	60,634
2022-04-01	$26.69	$26.82	$26.54	$26.70	$25.78	44,274
2022-03-31	$27.03	$27.14	$26.62	$26.62	$25.71	66,930
2022-03-30	$27.21	$27.26	$27.03	$27.09	$26.16	40,167
2022-03-29	$27.61	$27.65	$27.09	$27.31	$26.37	109,108
2022-03-28	$26.50	$26.58	$26.22	$26.52	$25.61	167,414
2022-03-25	$26.17	$26.42	$26.12	$26.28	$25.38	66,704
2022-03-24	$25.98	$26.25	$25.98	$26.12	$25.22	79,317
2022-03-23	$26.12	$26.44	$26.05	$26.21	$25.31	47,919
2022-03-22	$26.68	$26.70	$26.23	$26.43	$25.52	125,749
2022-03-21	$26.19	$26.19	$25.78	$25.92	$25.03	62,189
2022-03-18	$25.75	$25.98	$25.69	$25.92	$25.03	62,189
2022-03-17	$26.10	$26.32	$25.84	$26.14	$25.24	68,693
2022-03-16	$26.59	$27.07	$26.17	$26.72	$25.80	55,093
2022-03-15	$26.40	$26.51	$26.00	$26.31	$25.41	151,164
2022-03-14	$26.34	$26.84	$26.16	$26.22	$25.32	118,298
2022-03-11	$26.42	$26.42	$25.60	$25.62	$24.74	117,721
2022-03-10	$26.04	$26.32	$25.71	$25.76	$24.88	272,137
2022-03-09	$26.12	$26.84	$25.93	$26.48	$25.57	379,834
2022-03-08	$24.11	$24.94	$23.78	$24.25	$23.42	464,328
2022-03-07	$23.78	$23.78	$22.27	$22.44	$21.67	583,538
2022-03-04	$24.06	$24.16	$23.72	$23.96	$23.14	169,451
2022-03-03	$26.09	$26.09	$25.40	$25.53	$24.65	142,877
2022-03-02	$26.05	$26.43	$25.96	$26.37	$25.46	158,928
2022-03-01	$26.79	$26.79	$25.84	$25.93	$25.04	168,660
2022-02-28	$27.40	$27.74	$27.24	$27.34	$26.40	81,830
2022-02-25	$28.06	$28.51	$28.03	$28.51	$27.53	91,823
2022-02-24	$27.07	$27.74	$27.06	$27.74	$26.79	72,872
2022-02-23	$28.74	$28.78	$28.16	$28.23	$27.26	57,175
2022-02-22	$29.13	$29.32	$28.78	$29.03	$28.03	47,197
2022-02-18	$29.77	$29.78	$29.37	$29.60	$28.59	130,542
2022-02-17	$29.98	$29.98	$29.71	$29.78	$28.76	115,155
2022-02-16	$30.43	$30.60	$30.22	$30.55	$29.50	816,281
2022-02-15	$30.19	$30.25	$30.08	$30.22	$29.18	83,669
2022-02-14	$29.81	$29.83	$29.47	$29.66	$28.64	53,708
2022-02-11	$30.73	$31.17	$30.28	$30.40	$29.35	27,782
2022-02-10	$31.08	$31.19	$30.81	$30.81	$29.75	30,323
2022-02-09	$31.29	$31.30	$31.13	$31.15	$30.08	23,889
2022-02-08	$31.26	$31.32	$31.19	$31.32	$30.25	27,624
2022-02-07	$30.82	$31.21	$30.77	$31.05	$29.99	24,330
2022-02-04	$30.53	$30.88	$30.46	$30.87	$29.81	33,986
2022-02-03	$31.49	$31.49	$31.23	$31.25	$30.18	25,578
2022-02-02	$31.54	$31.59	$31.45	$31.54	$30.46	31,865
2022-02-01	$31.67	$31.72	$31.41	$31.66	$30.57	37,920
2022-01-31	$31.32	$31.60	$31.26	$31.57	$30.49	33,325
2022-01-28	$30.91	$31.33	$30.91	$31.32	$30.25	40,322
2022-01-27	$31.22	$31.38	$30.91	$31.04	$29.98	29,630
2022-01-26	$30.73	$30.89	$30.43	$30.64	$29.59	57,645
2022-01-25	$29.84	$30.29	$29.62	$30.16	$29.13	47,331
2022-01-24	$29.41	$29.99	$29.23	$29.98	$28.95	46,182
2022-01-21	$30.16	$30.58	$29.96	$30.03	$29.00	60,043
2022-01-20	$30.81	$31.11	$30.41	$30.46	$29.42	64,927
2022-01-19	$31.00	$31.04	$30.84	$30.92	$29.86	35,555
2022-01-18	$31.07	$31.07	$30.83	$30.92	$29.86	35,555
2022-01-14	$31.39	$31.44	$31.10	$31.31	$30.24	25,100
2022-01-13	$31.78	$31.95	$31.76	$31.85	$30.76	33,063
2022-01-12	$31.09	$31.45	$31.08	$31.45	$30.37	21,313
2022-01-11	$30.89	$31.14	$30.83	$31.12	$30.05	27,923
2022-01-10	$30.68	$31.03	$30.68	$30.98	$29.92	48,508
2022-01-07	$30.66	$30.86	$30.58	$30.83	$29.77	60,647
2022-01-06	$30.50	$30.72	$30.47	$30.55	$29.50	96,773
2022-01-05	$30.73	$30.88	$30.37	$30.40	$29.36	40,583
2022-01-04	$30.12	$30.34	$30.12	$30.25	$29.21	30,779
2022-01-03	$29.68	$29.93	$29.68	$29.93	$28.90	42,891
2021-12-31	$29.53	$29.70	$29.36	$29.70	$28.68	23,746
2021-12-30	$29.53	$29.65	$29.45	$29.48	$28.47	33,140
2021-12-29	$29.54	$29.59	$29.46	$29.55	$28.54	16,670
2021-12-28	$29.61	$29.87	$29.55	$29.67	$28.65	28,226
2021-12-27	$29.14	$29.36	$29.12	$29.35	$28.34	25,782
2021-12-23	$28.81	$29.06	$28.81	$29.02	$28.03	33,801
2021-12-22	$28.45	$28.74	$28.44	$28.70	$27.72	40,294
2021-12-21	$28.30	$28.55	$28.29	$28.55	$27.57	68,734
2021-12-20	$28.14	$28.23	$28.07	$28.20	$27.23	48,825
2021-12-17	$28.87	$29.07	$28.68	$28.94	$27.95	29,877
2021-12-16	$29.07	$29.10	$28.66	$28.96	$27.97	33,766
2021-12-15	$28.10	$28.40	$28.05	$28.33	$27.36	49,848
2021-12-14	$28.00	$28.25	$27.67	$27.88	$26.92	178,765
2021-12-13	$27.97	$28.01	$27.66	$27.95	$26.99	50,106
2021-12-10	$28.12	$28.12	$27.97	$28.05	$27.09	65,181
2021-12-09	$28.04	$28.11	$27.88	$28.09	$27.13	37,847
2021-12-08	$28.21	$28.63	$28.20	$28.32	$27.35	26,443
2021-12-07	$28.15	$28.33	$28.05	$28.24	$27.27	86,975
2021-12-06	$28.12	$28.28	$28.10	$28.12	$27.16	46,148
2021-12-03	$27.95	$27.95	$27.52	$27.76	$26.81	50,913
2021-12-02	$27.66	$27.83	$27.66	$27.78	$26.83	136,604
2021-12-01	$27.84	$28.28	$27.31	$27.32	$26.39	101,582
2021-11-30	$27.15	$27.34	$26.62	$26.86	$25.94	163,922
2021-11-29	$27.26	$27.26	$26.81	$26.98	$26.06	213,764
2021-11-26	$26.80	$26.86	$26.66	$26.74	$25.82	106,891
2021-11-24	$28.25	$28.47	$28.23	$28.44	$27.47	105,100
2021-11-23	$27.94	$28.16	$27.94	$28.13	$27.17	72,433
2021-11-22	$27.58	$27.90	$27.54	$27.74	$26.79	42,200
2021-11-19	$27.90	$28.06	$27.85	$27.90	$26.94	33,009
2021-11-18	$28.39	$28.49	$28.38	$28.41	$27.43	59,566
2021-11-17	$28.57	$28.66	$28.56	$28.65	$27.67	32,415
2021-11-16	$28.91	$28.95	$28.58	$28.58	$27.60	36,225
2021-11-15	$29.13	$29.14	$28.94	$28.96	$27.97	27,400
2021-11-12	$29.18	$29.23	$29.07	$29.14	$28.14	20,091
2021-11-11	$29.25	$29.32	$29.17	$29.23	$28.23	23,724
2021-11-10	$29.83	$29.83	$29.32	$29.32	$28.31	23,379
2021-11-09	$29.45	$29.63	$29.39	$29.42	$28.41	53,609
2021-11-08	$30.12	$30.24	$30.09	$30.17	$29.14	28,089
2021-11-05	$30.07	$30.10	$29.90	$30.04	$29.01	23,154
2021-11-04	$30.21	$30.21	$30.08	$30.21	$29.17	25,516
2021-11-03	$30.09	$30.36	$30.05	$30.33	$29.29	44,430
2021-11-02	$29.95	$30.07	$29.93	$30.07	$29.04	24,183
2021-11-01	$29.81	$29.81	$29.68	$29.80	$28.78	20,417
2021-10-29	$29.80	$29.80	$29.58	$29.66	$28.64	19,156
2021-10-28	$29.63	$29.75	$29.62	$29.75	$28.73	26,037
2021-10-27	$29.51	$29.70	$29.46	$29.63	$28.61	19,893
2021-10-26	$29.16	$29.25	$29.10	$29.16	$28.16	37,639
2021-10-25	$28.73	$28.80	$28.56	$28.73	$27.75	25,020
2021-10-22	$28.99	$29.06	$28.76	$28.94	$27.94	18,453
2021-10-21	$29.25	$29.32	$29.06	$29.14	$28.14	26,949
2021-10-20	$29.04	$29.28	$29.04	$29.27	$28.27	16,092
2021-10-19	$29.21	$29.27	$28.98	$29.05	$28.05	30,213
2021-10-18	$28.26	$28.28	$28.14	$28.21	$27.24	30,971
2021-10-15	$28.35	$28.42	$28.31	$28.39	$27.42	58,577
2021-10-14	$28.12	$28.12	$28.00	$28.11	$27.15	28,530
2021-10-13	$27.53	$27.80	$27.44	$27.77	$26.82	26,788
2021-10-12	$27.83	$27.91	$27.68	$27.85	$26.90	39,703
2021-10-11	$28.04	$28.14	$27.80	$27.82	$26.87	30,372
2021-10-08	$28.10	$28.21	$28.07	$28.15	$27.19	19,295
2021-10-07	$27.94	$28.07	$27.87	$27.93	$26.97	39,581
2021-10-06	$27.79	$28.00	$27.66	$27.97	$27.01	28,217
2021-10-05	$27.96	$28.30	$27.96	$28.17	$27.20	63,986
2021-10-04	$28.10	$28.21	$27.85	$27.97	$27.01	41,437
2021-10-01	$27.54	$27.72	$27.30	$27.69	$26.74	60,750
2021-09-30	$27.51	$27.58	$27.27	$27.38	$26.44	36,819
2021-09-29	$27.72	$27.86	$27.69	$27.80	$26.85	39,293
2021-09-28	$27.93	$28.05	$27.60	$27.68	$26.73	63,386
2021-09-27	$28.16	$28.38	$28.16	$28.35	$27.38	33,126
2021-09-24	$27.85	$27.94	$27.80	$27.94	$26.98	40,282
2021-09-23	$28.00	$28.08	$27.90	$27.99	$27.03	38,207
2021-09-22	$27.96	$28.14	$27.90	$27.94	$26.98	40,613
2021-09-21	$27.38	$27.45	$27.22	$27.29	$26.35	93,730
2021-09-20	$26.94	$27.02	$26.70	$26.91	$25.99	51,514
2021-09-17	$28.41	$28.41	$28.03	$28.16	$27.19	39,867
2021-09-16	$28.68	$28.78	$28.60	$28.69	$27.71	33,774
2021-09-15	$28.94	$28.94	$28.70	$28.85	$27.86	26,881
2021-09-14	$29.13	$29.17	$28.68	$28.73	$27.75	48,264
2021-09-13	$28.92	$28.99	$28.85	$28.99	$28.00	20,689
2021-09-10	$28.72	$28.72	$28.44	$28.60	$27.62	24,356
2021-09-09	$28.90	$29.11	$28.84	$28.87	$27.88	21,096
2021-09-08	$28.63	$28.76	$28.49	$28.74	$27.75	59,113
2021-09-07	$28.55	$28.59	$28.44	$28.44	$27.47	23,649
2021-09-03	$28.74	$28.77	$28.58	$28.76	$27.77	19,157
2021-09-02	$28.95	$29.04	$28.57	$28.89	$27.90	39,629
2021-09-01	$29.33	$29.38	$29.28	$29.33	$28.32	30,719
2021-08-31	$29.36	$29.36	$29.05	$29.18	$28.18	38,585
2021-08-30	$29.23	$29.60	$29.21	$29.33	$28.32	38,111
2021-08-27	$29.65	$29.82	$29.52	$29.81	$28.79	30,488
2021-08-26	$29.67	$29.67	$29.44	$29.47	$28.46	33,764
2021-08-25	$30.03	$30.04	$29.78	$29.79	$28.76	44,087
2021-08-24	$30.11	$30.30	$30.03	$30.28	$29.24	39,272
2021-08-23	$30.19	$30.55	$30.16	$30.28	$29.24	26,482
2021-08-20	$29.88	$30.21	$29.88	$30.13	$29.10	28,863
2021-08-19	$29.99	$30.06	$29.65	$29.86	$28.84	30,305
2021-08-18	$30.04	$30.05	$29.68	$29.68	$28.66	43,013
2021-08-17	$29.69	$29.86	$29.63	$29.78	$28.76	56,123
2021-08-16	$29.48	$29.85	$29.47	$29.85	$28.83	41,525
2021-08-13	$29.63	$29.75	$29.48	$29.71	$28.69	46,745
2021-08-12	$29.37	$29.50	$28.87	$29.27	$28.26	423,801
2021-08-11	$28.78	$28.95	$28.76	$28.95	$27.96	22,230
2021-08-10	$28.13	$28.46	$28.13	$28.18	$27.21	84,590
2021-08-09	$27.73	$27.95	$27.68	$27.91	$26.95	31,703
2021-08-06	$27.76	$27.85	$27.52	$27.65	$26.70	21,994
2021-08-05	$27.51	$27.76	$27.40	$27.47	$26.53	49,015
2021-08-04	$26.90	$27.01	$26.79	$26.93	$26.01	46,957
2021-08-03	$26.60	$27.04	$26.46	$26.88	$25.96	99,085
2021-08-02	$27.31	$27.41	$27.00	$27.09	$26.16	36,346
2021-07-30	$27.10	$27.25	$26.94	$27.04	$26.11	30,408
2021-07-29	$27.33	$27.38	$27.25	$27.27	$26.34	30,035
2021-07-28	$26.98	$27.14	$26.84	$27.11	$26.18	31,400
2021-07-27	$27.24	$27.24	$26.92	$27.10	$26.17	87,942
2021-07-26	$27.30	$27.31	$26.99	$27.09	$26.16	70,205
2021-07-23	$27.06	$27.11	$26.91	$27.09	$26.16	49,195
2021-07-22	$27.00	$27.26	$26.66	$26.79	$25.87	33,187
2021-07-21	$26.84	$27.30	$26.84	$27.05	$26.12	46,423
2021-07-20	$25.73	$26.11	$25.44	$26.06	$25.16	115,971
2021-07-19	$26.00	$26.00	$25.45	$25.62	$24.74	87,004
2021-07-16	$27.00	$27.06	$26.76	$26.78	$25.86	50,030
2021-07-15	$27.08	$27.30	$26.93	$27.00	$26.07	48,700
2021-07-14	$27.31	$27.40	$27.23	$27.33	$26.39	34,360
2021-07-13	$27.42	$27.45	$27.20	$27.34	$26.40	55,616
2021-07-12	$27.45	$27.60	$27.45	$27.52	$26.58	27,821
2021-07-09	$27.25	$27.55	$27.19	$27.54	$26.60	45,277
2021-07-08	$26.73	$26.87	$26.62	$26.66	$25.74	73,815
2021-07-07	$27.40	$27.47	$27.29	$27.38	$26.44	84,951
2021-07-06	$27.60	$27.60	$27.29	$27.41	$26.47	45,833
2021-07-02	$27.73	$27.81	$27.57	$27.76	$26.81	37,040
2021-07-01	$27.55	$27.91	$27.55	$27.80	$26.84	129,944
2021-06-30	$27.57	$27.57	$27.33	$27.37	$26.43	76,873
2021-06-29	$27.88	$27.91	$27.70	$27.76	$26.81	63,454
2021-06-28	$28.13	$28.13	$27.85	$27.97	$27.01	57,344
2021-06-25	$28.29	$28.39	$28.20	$28.29	$27.32	27,389
2021-06-24	$28.37	$28.44	$28.25	$28.44	$27.47	39,490
2021-06-23	$28.42	$28.42	$28.01	$28.10	$27.14	30,446
2021-06-22	$28.71	$28.83	$28.54	$28.81	$27.82	55,883
2021-06-21	$28.35	$28.59	$28.26	$28.59	$27.61	71,916
2021-06-18	$27.90	$28.28	$27.87	$28.03	$27.07	28,955
2021-06-17	$28.86	$28.86	$28.51	$28.68	$27.70	27,704
2021-06-16	$29.02	$29.35	$29.02	$29.05	$28.05	24,225
2021-06-15	$28.57	$28.75	$28.46	$28.65	$27.67	48,367
2021-06-14	$28.38	$28.48	$28.27	$28.35	$27.38	37,913
2021-06-11	$28.28	$28.28	$28.13	$28.22	$27.25	18,256
2021-06-10	$28.30	$28.34	$28.07	$28.09	$27.13	22,438
2021-06-09	$28.24	$28.24	$27.97	$28.07	$27.11	27,085
2021-06-08	$28.37	$28.67	$28.32	$28.51	$27.53	76,102
2021-06-07	$28.84	$28.84	$28.36	$28.71	$27.73	20,407
2021-06-04	$28.81	$29.07	$28.79	$29.07	$28.07	23,298
2021-06-03	$28.68	$28.85	$28.59	$28.68	$27.70	37,455
2021-06-02	$28.82	$28.94	$28.82	$28.84	$27.85	28,313
2021-06-01	$29.24	$29.32	$29.00	$29.01	$28.02	25,478
2021-05-28	$28.73	$29.00	$28.70	$28.81	$27.82	37,849
2021-05-27	$28.90	$28.90	$28.45	$28.57	$27.59	41,349
2021-05-26	$28.51	$28.72	$28.46	$28.54	$27.56	35,079
2021-05-25	$29.30	$29.32	$28.85	$28.89	$27.90	88,033
2021-05-24	$29.22	$29.60	$29.22	$29.46	$28.45	29,382
2021-05-21	$29.27	$29.34	$29.15	$29.31	$28.31	27,968
2021-05-20	$29.00	$29.18	$28.93	$29.15	$28.15	38,353
2021-05-19	$28.89	$28.95	$28.60	$28.80	$27.81	16,044
2021-05-18	$30.80	$30.80	$29.35	$29.44	$28.43	39,908
2021-05-17	$29.43	$29.60	$29.31	$29.53	$28.52	23,747
2021-05-14	$29.52	$29.73	$29.39	$29.73	$28.71	25,466
2021-05-13	$28.70	$29.17	$28.70	$29.09	$28.09	43,160
2021-05-12	$29.00	$29.14	$28.78	$28.94	$27.95	39,932
2021-05-11	$29.39	$29.40	$29.17	$29.25	$28.25	25,509
2021-05-10	$30.06	$30.30	$29.88	$29.89	$28.86	30,757
2021-05-07	$29.98	$30.47	$29.98	$30.42	$29.37	20,042
2021-05-06	$29.34	$29.69	$29.23	$29.69	$28.67	32,671
2021-05-05	$28.61	$28.80	$28.58	$28.67	$27.69	36,138
2021-05-04	$28.69	$28.90	$28.45	$28.71	$27.73	33,670
2021-05-03	$29.17	$29.32	$29.07	$29.15	$28.15	40,470
2021-04-30	$28.86	$29.21	$28.86	$28.89	$27.90	36,180
2021-04-29	$29.35	$29.44	$28.98	$29.19	$28.19	43,793
2021-04-28	$31.17	$31.31	$31.07	$31.25	$29.38	24,018
2021-04-27	$30.87	$31.02	$30.69	$30.93	$29.08	18,665
2021-04-26	$31.06	$31.12	$30.94	$30.96	$29.10	25,018
2021-04-23	$30.66	$30.97	$30.62	$30.94	$29.09	17,951
2021-04-22	$30.66	$30.70	$30.41	$30.47	$28.64	28,627
2021-04-21	$30.72	$30.98	$30.66	$30.93	$29.07	27,458
2021-04-20	$30.56	$30.64	$30.44	$30.54	$28.71	32,363
2021-04-19	$31.19	$31.19	$30.90	$30.97	$29.11	30,289
2021-04-16	$30.90	$31.06	$30.86	$30.98	$29.12	85,384
2021-04-15	$31.12	$31.14	$30.94	$31.00	$29.14	54,489
2021-04-14	$31.22	$31.31	$31.13	$31.23	$29.36	43,446
2021-04-13	$31.48	$31.66	$31.43	$31.57	$29.68	70,245
2021-04-12	$31.68	$31.70	$31.55	$31.57	$29.68	42,392
2021-04-09	$31.50	$31.50	$31.22	$31.46	$29.58	45,611
2021-04-08	$31.70	$31.70	$31.43	$31.50	$29.61	46,798
2021-04-07	$31.69	$31.82	$31.63	$31.75	$29.85	57,226
2021-04-06	$31.25	$31.30	$31.12	$31.23	$29.36	59,149
2021-04-05	$31.98	$32.73	$31.14	$31.50	$29.61	45,399
2021-04-01	$30.82	$31.21	$30.82	$31.20	$29.33	29,776
2021-03-31	$30.79	$31.11	$30.75	$30.83	$28.98	38,138
2021-03-30	$31.00	$31.32	$30.92	$30.95	$29.10	39,722
2021-03-29	$30.71	$30.84	$30.41	$30.72	$28.88	25,367
2021-03-26	$30.75	$30.84	$30.50	$30.84	$28.99	22,702
2021-03-25	$30.49	$30.87	$30.39	$30.87	$29.02	23,273
2021-03-24	$30.74	$30.93	$30.63	$30.64	$28.80	21,560
2021-03-23	$30.69	$30.92	$30.41	$30.52	$28.69	27,571
2021-03-22	$30.70	$30.86	$30.70	$30.73	$28.89	18,039
2021-03-19	$30.81	$31.21	$30.81	$31.15	$29.28	64,761
2021-03-18	$31.25	$31.48	$31.01	$31.04	$29.18	24,051
2021-03-17	$30.93	$31.07	$30.74	$31.02	$29.16	45,926
2021-03-16	$31.60	$31.60	$31.29	$31.52	$29.63	41,180
2021-03-15	$31.44	$31.45	$31.28	$31.42	$29.54	34,912
2021-03-12	$31.44	$31.85	$31.44	$31.85	$29.94	34,514
2021-03-11	$31.46	$31.62	$31.39	$31.53	$29.64	24,240
2021-03-10	$31.61	$31.73	$31.42	$31.60	$29.70	61,452
2021-03-09	$31.35	$31.44	$31.23	$31.23	$29.36	101,664
2021-03-08	$31.12	$31.63	$31.08	$31.46	$29.58	35,721
2021-03-05	$30.76	$30.81	$30.35	$30.81	$28.96	42,808
2021-03-04	$31.00	$31.55	$30.88	$31.18	$29.31	45,990
2021-03-03	$30.56	$30.96	$30.48	$30.68	$28.84	22,415
2021-03-02	$30.05	$30.39	$30.03	$30.29	$28.48	21,484
2021-03-01	$29.78	$29.79	$29.53	$29.57	$27.80	30,576
2021-02-26	$29.57	$29.62	$29.25	$29.54	$27.77	26,752
2021-02-25	$30.41	$30.51	$29.46	$29.54	$27.77	26,752
2021-02-24	$29.02	$29.41	$28.98	$29.23	$27.48	21,001
2021-02-23	$28.85	$28.89	$28.66	$28.84	$27.11	29,791
2021-02-22	$28.72	$29.00	$28.58	$28.87	$27.14	31,831
2021-02-19	$28.61	$28.65	$28.45	$28.45	$26.75	29,157
2021-02-18	$28.18	$28.34	$28.06	$28.15	$26.46	95,794
2021-02-17	$28.01	$28.15	$27.97	$28.15	$26.46	95,794
2021-02-16	$28.21	$28.52	$28.21	$28.49	$26.78	58,166
2021-02-12	$28.16	$28.33	$28.14	$28.33	$26.63	31,731
2021-02-11	$28.38	$28.38	$28.06	$28.20	$26.51	30,018
2021-02-10	$28.24	$28.30	$28.01	$28.28	$26.59	45,780
2021-02-09	$28.09	$28.34	$28.04	$28.28	$26.59	45,780
2021-02-08	$28.09	$28.10	$27.82	$27.93	$26.26	28,345
2021-02-05	$28.11	$28.11	$27.95	$28.09	$26.41	26,334
2021-02-04	$27.90	$28.20	$27.87	$28.11	$26.43	22,352
2021-02-03	$27.67	$27.75	$27.57	$27.70	$26.04	62,262
2021-02-02	$27.30	$27.64	$27.30	$27.58	$25.93	38,991
2021-02-01	$26.86	$27.07	$26.75	$26.98	$25.36	43,038
2021-01-29	$27.02	$27.02	$26.38	$26.48	$24.89	33,114
2021-01-28	$27.64	$27.76	$27.34	$27.40	$25.76	137,111
2021-01-27	$27.09	$27.09	$26.80	$26.95	$25.34	38,085
2021-01-26	$27.46	$27.65	$27.43	$27.48	$25.83	49,516
2021-01-25	$27.18	$27.25	$26.93	$27.24	$25.61	70,804
2021-01-22	$28.03	$28.05	$27.75	$27.84	$26.17	20,765
2021-01-21	$28.52	$28.52	$28.16	$28.36	$26.66	59,216
2021-01-20	$28.62	$28.79	$28.57	$28.79	$27.06	23,092
2021-01-19	$28.93	$28.93	$28.68	$28.69	$26.97	79,193
2021-01-15	$28.73	$28.84	$28.36	$28.84	$27.11	24,318
2021-01-14	$28.73	$29.09	$28.73	$29.01	$27.27	30,444
2021-01-13	$28.85	$29.00	$28.81	$28.97	$27.23	32,121
2021-01-12	$29.11	$29.13	$28.97	$29.12	$27.38	20,635
2021-01-11	$29.32	$29.45	$29.12	$29.29	$27.54	28,530
2021-01-08	$29.62	$29.76	$29.45	$29.70	$27.92	39,244
2021-01-07	$29.97	$29.99	$29.59	$29.66	$27.88	33,157
2021-01-06	$29.86	$30.44	$29.83	$30.29	$28.47	40,010
2021-01-05	$29.24	$29.36	$28.98	$29.29	$27.54	26,925
2021-01-04	$29.69	$29.69	$28.93	$29.15	$27.40	46,245
2020-12-31	$29.35	$29.82	$29.35	$29.71	$27.93	21,039
2020-12-30	$29.88	$29.92	$29.72	$29.76	$27.98	16,055
2020-12-29	$29.93	$29.97	$29.68	$29.77	$27.99	23,965
2020-12-28	$29.70	$29.87	$29.69	$29.73	$27.95	31,963
2020-12-24	$29.37	$29.50	$29.37	$29.46	$27.69	21,302
2020-12-23	$29.27	$29.51	$29.25	$29.45	$27.69	46,284
2020-12-22	$28.83	$29.00	$28.71	$28.74	$27.02	41,023
2020-12-21	$28.71	$29.11	$28.46	$28.94	$27.20	29,858
2020-12-18	$30.38	$30.38	$29.81	$30.06	$28.26	15,634
2020-12-17	$30.75	$30.91	$30.58	$30.65	$28.81	33,959
2020-12-16	$30.17	$30.36	$30.09	$30.34	$28.52	17,917
2020-12-15	$29.40	$29.77	$29.36	$29.70	$27.92	23,121
2020-12-14	$28.90	$28.98	$28.79	$28.83	$27.10	21,204
2020-12-11	$28.27	$28.33	$28.08	$28.19	$26.50	23,879
2020-12-10	$28.44	$29.07	$28.44	$29.04	$27.30	33,894
2020-12-09	$29.20	$29.20	$28.88	$29.06	$27.32	22,211
2020-12-08	$28.91	$28.97	$28.77	$28.82	$27.09	28,474
2020-12-07	$29.09	$29.09	$28.86	$28.89	$27.16	27,052
2020-12-04	$29.35	$29.43	$29.17	$29.26	$27.51	46,789
2020-12-03	$29.41	$29.46	$29.12	$29.19	$27.44	43,202
2020-12-02	$29.28	$29.52	$29.17	$29.47	$27.71	18,971
2020-12-01	$28.60	$29.20	$28.55	$29.04	$27.30	57,375
2020-11-30	$28.43	$28.49	$27.72	$27.72	$26.06	26,258
2020-11-27	$28.11	$28.26	$28.08	$28.10	$26.42	11,287
2020-11-25	$28.35	$28.50	$28.11	$28.43	$26.73	23,946
2020-11-24	$28.41	$28.88	$28.37	$28.86	$27.13	25,644
2020-11-23	$27.92	$28.02	$27.70	$27.90	$26.23	29,438
2020-11-20	$27.96	$27.96	$27.72	$27.82	$26.15	23,600
2020-11-19	$28.10	$28.24	$27.91	$28.16	$26.47	19,121
2020-11-18	$28.75	$28.92	$28.44	$28.44	$26.74	31,843
2020-11-17	$28.40	$28.77	$28.39	$28.72	$26.99	21,368
2020-11-16	$27.98	$28.30	$27.97	$28.18	$26.49	22,204
2020-11-13	$27.66	$27.89	$27.65	$27.88	$26.21	20,741
2020-11-12	$27.31	$27.47	$27.00	$27.11	$25.49	34,275
2020-11-11	$27.54	$27.57	$27.31	$27.44	$25.80	106,855
2020-11-10	$28.54	$28.82	$28.54	$28.78	$27.06	45,536
2020-11-09	$27.50	$27.76	$27.19	$27.34	$25.70	65,642
2020-11-06	$24.39	$24.46	$24.26	$24.36	$22.90	24,631
2020-11-05	$24.71	$24.91	$24.41	$24.56	$23.09	23,394
2020-11-04	$24.87	$25.30	$24.77	$24.93	$23.44	42,384
2020-11-03	$24.58	$24.86	$24.56	$24.86	$23.37	59,689
2020-11-02	$23.83	$23.89	$23.54	$23.72	$22.30	227,353
2020-10-30	$23.57	$23.58	$23.20	$23.50	$22.09	94,096
2020-10-29	$23.33	$23.80	$23.21	$23.61	$22.20	65,625
2020-10-28	$23.31	$23.51	$23.03	$23.34	$21.94	25,995
2020-10-27	$24.08	$24.08	$23.70	$23.70	$22.28	48,094
2020-10-26	$24.71	$24.83	$24.32	$24.48	$23.01	28,379
2020-10-23	$25.13	$25.17	$24.88	$25.02	$23.52	39,432
2020-10-22	$24.44	$24.72	$24.37	$24.69	$23.21	34,311
2020-10-21	$24.61	$24.73	$24.43	$24.46	$22.99	94,592
2020-10-20	$24.94	$25.42	$24.85	$24.86	$23.37	47,728
2020-10-19	$25.07	$25.12	$24.64	$24.64	$23.16	43,935
2020-10-16	$24.48	$24.62	$24.40	$24.55	$23.08	38,299
2020-10-15	$24.26	$24.59	$24.26	$24.52	$23.05	684,910
2020-10-14	$25.22	$25.26	$24.97	$24.99	$23.49	33,099
2020-10-13	$25.58	$25.58	$25.29	$25.45	$23.92	45,098
2020-10-12	$25.92	$26.28	$25.90	$26.14	$24.57	41,125
2020-10-09	$25.88	$25.89	$25.69	$25.79	$24.24	32,580
2020-10-08	$25.75	$25.93	$25.72	$25.90	$24.35	25,989
2020-10-07	$25.62	$25.62	$25.24	$25.51	$23.98	24,090
2020-10-06	$26.21	$26.26	$25.69	$25.69	$24.15	45,277
2020-10-05	$26.00	$26.15	$25.93	$26.15	$24.58	35,713
2020-10-02	$25.02	$25.44	$25.02	$25.43	$23.91	40,039
2020-10-01	$25.37	$25.38	$25.10	$25.31	$23.79	34,029
2020-09-30	$25.57	$25.72	$25.23	$25.40	$23.88	63,526
2020-09-29	$25.49	$25.64	$25.39	$25.56	$24.03	41,465
2020-09-28	$25.88	$26.10	$25.76	$25.88	$24.33	49,528
2020-09-25	$24.71	$25.17	$24.71	$25.14	$23.63	23,315
2020-09-24	$25.55	$25.73	$25.32	$25.48	$23.95	33,969
2020-09-23	$25.95	$25.95	$25.34	$25.36	$23.84	39,696
2020-09-22	$26.57	$26.57	$25.83	$26.05	$24.49	32,008
2020-09-21	$26.83	$26.83	$26.00	$26.42	$24.84	17,289
2020-09-18	$28.42	$28.68	$28.31	$28.39	$26.69	44,936
2020-09-17	$28.34	$28.48	$28.18	$28.37	$26.67	37,972
2020-09-16	$28.69	$28.96	$28.65	$28.72	$26.99	26,368
2020-09-15	$28.97	$28.98	$28.75	$28.80	$27.07	35,009
2020-09-14	$29.28	$29.28	$28.84	$28.92	$27.18	32,641
2020-09-11	$29.17	$29.33	$29.03	$29.28	$27.53	119,672
2020-09-10	$29.78	$29.78	$29.02	$29.09	$27.35	53,899
2020-09-09	$30.00	$30.16	$29.90	$29.99	$28.19	37,444
2020-09-08	$28.62	$28.89	$28.59	$28.66	$26.94	25,151
2020-09-04	$28.85	$28.96	$28.13	$28.83	$27.10	525,849
2020-09-03	$29.72	$29.72	$28.93	$29.07	$27.33	15,574
2020-09-02	$29.28	$29.57	$29.28	$29.53	$27.76	38,632
2020-09-01	$28.83	$29.12	$28.82	$29.01	$27.27	43,756
2020-08-31	$29.01	$29.21	$28.74	$28.87	$27.14	14,106
2020-08-28	$29.28	$29.29	$29.08	$29.27	$27.52	16,074
2020-08-27	$28.61	$28.61	$28.19	$28.43	$26.73	24,738
2020-08-26	$28.58	$28.97	$28.58	$28.91	$27.18	33,711
2020-08-25	$29.01	$29.01	$28.62	$28.80	$27.07	17,171
2020-08-24	$28.42	$28.51	$28.13	$28.36	$26.66	27,648
2020-08-21	$27.69	$27.84	$27.62	$27.81	$26.14	23,129
2020-08-20	$27.98	$28.31	$27.98	$28.27	$26.57	21,028
2020-08-19	$28.39	$28.49	$28.14	$28.17	$26.48	37,827
2020-08-18	$28.00	$28.15	$27.67	$27.91	$26.24	41,432
2020-08-17	$27.72	$27.79	$27.62	$27.67	$26.01	36,745
2020-08-14	$27.50	$27.84	$27.50	$27.63	$25.97	589,183
2020-08-13	$27.81	$27.98	$27.70	$27.78	$26.12	20,831
2020-08-12	$27.82	$28.24	$27.82	$28.11	$26.43	32,730
2020-08-11	$27.80	$27.83	$27.26	$27.26	$25.63	81,143
2020-08-10	$27.52	$27.54	$27.16	$27.24	$25.61	41,862
2020-08-07	$27.03	$27.28	$26.94	$27.25	$25.62	37,635
2020-08-06	$27.43	$27.50	$26.88	$27.19	$25.56	28,620
2020-08-05	$27.58	$27.71	$27.39	$27.46	$25.82	16,929
2020-08-04	$27.11	$27.25	$27.07	$27.18	$25.55	38,230
2020-08-03	$27.15	$27.51	$27.12	$27.39	$25.75	58,908
2020-07-31	$26.97	$26.97	$26.25	$26.40	$24.81	109,757
2020-07-30	$26.48	$26.93	$26.24	$26.93	$25.32	35,244
2020-07-29	$27.64	$27.87	$27.59	$27.83	$26.16	27,570
2020-07-28	$27.18	$27.67	$27.18	$27.47	$25.82	28,273
2020-07-27	$27.49	$27.55	$27.33	$27.38	$25.74	27,199
2020-07-24	$27.18	$27.29	$27.08	$27.10	$25.48	31,711
2020-07-23	$27.24	$27.43	$27.09	$27.18	$25.55	36,019
2020-07-22	$27.77	$27.90	$27.69	$27.83	$26.16	28,081
2020-07-21	$27.59	$27.77	$27.58	$27.60	$25.95	32,059
2020-07-20	$26.89	$27.45	$26.89	$27.40	$25.76	508,965
2020-07-17	$26.95	$26.99	$26.83	$26.94	$25.33	43,975
2020-07-16	$26.84	$27.17	$26.84	$26.99	$25.37	64,984
2020-07-15	$27.08	$27.20	$26.93	$27.12	$25.50	41,422
2020-07-14	$26.40	$26.79	$26.40	$26.77	$25.17	38,186
2020-07-13	$26.13	$26.38	$25.70	$25.73	$24.19	38,585
2020-07-10	$25.74	$26.22	$25.71	$26.14	$24.57	42,541
2020-07-09	$26.17	$26.17	$25.52	$25.74	$24.20	35,106
2020-07-08	$26.36	$26.47	$26.14	$26.47	$24.88	35,489
2020-07-07	$26.44	$26.66	$26.03	$26.15	$24.58	24,021
2020-07-06	$26.67	$26.87	$26.52	$26.57	$24.98	45,844
2020-07-02	$26.21	$26.46	$25.80	$25.94	$24.39	35,016
2020-07-01	$25.55	$25.75	$25.49	$25.50	$23.97	40,026
2020-06-30	$25.63	$26.14	$25.63	$26.14	$24.57	43,479
2020-06-29	$25.26	$25.65	$25.26	$25.50	$23.97	40,169
2020-06-26	$25.51	$25.57	$25.11	$25.28	$23.77	20,111
2020-06-25	$25.37	$25.91	$25.28	$25.86	$24.31	26,767
2020-06-24	$25.64	$25.69	$25.00	$25.22	$23.71	50,559
2020-06-23	$26.39	$26.50	$26.07	$26.07	$24.51	33,702
2020-06-22	$25.53	$25.94	$25.33	$25.78	$24.24	44,602
2020-06-19	$25.93	$25.93	$25.14	$25.40	$23.88	31,988
2020-06-18	$25.50	$26.01	$25.38	$25.54	$24.01	38,943
2020-06-17	$25.50	$25.54	$25.26	$25.32	$23.80	27,012
2020-06-16	$25.87	$25.97	$25.45	$25.71	$24.17	35,757
2020-06-15	$24.63	$25.91	$24.63	$25.77	$24.23	41,082
2020-06-12	$25.68	$25.76	$24.88	$25.37	$23.85	26,213
2020-06-11	$25.73	$26.11	$25.03	$25.03	$23.53	47,135
2020-06-10	$26.68	$26.91	$26.47	$26.65	$25.05	52,466
2020-06-09	$26.48	$26.93	$26.47	$26.76	$25.16	34,961
2020-06-08	$26.90	$27.33	$26.77	$27.33	$25.69	197,556
2020-06-05	$27.06	$27.62	$26.97	$27.10	$25.48	50,653
2020-06-04	$25.74	$26.41	$25.74	$26.16	$24.59	45,453
2020-06-03	$25.51	$26.36	$25.51	$26.24	$24.67	100,776
2020-06-02	$23.90	$24.20	$23.88	$24.20	$22.75	74,283
2020-06-01	$22.82	$23.46	$22.81	$23.35	$21.95	110,574
2020-05-29	$22.72	$22.90	$22.47	$22.84	$21.47	242,166
2020-05-28	$22.83	$23.09	$22.73	$22.76	$21.40	42,816
2020-05-27	$23.40	$23.42	$22.92	$23.22	$21.83	86,367
2020-05-26	$22.89	$23.03	$22.78	$22.81	$21.44	267,961
2020-05-22	$21.01	$21.05	$20.79	$21.03	$19.77	96,900
2020-05-21	$20.96	$20.96	$20.61	$20.65	$19.41	91,409
2020-05-20	$20.76	$20.95	$20.58	$20.84	$19.59	143,245
2020-05-19	$20.69	$20.70	$20.39	$20.41	$19.19	190,653
2020-05-18	$20.28	$21.06	$20.28	$20.96	$19.70	141,522
2020-05-15	$19.55	$19.55	$19.27	$19.49	$18.32	93,385
2020-05-14	$18.85	$19.39	$18.81	$19.34	$18.18	96,378
2020-05-13	$20.07	$20.12	$19.56	$19.63	$18.45	77,377
2020-05-12	$20.87	$20.87	$20.10	$20.10	$18.90	127,201
2020-05-11	$20.46	$20.75	$20.40	$20.59	$19.36	92,608
2020-05-08	$20.82	$21.08	$20.62	$20.78	$19.53	58,698
2020-05-07	$20.95	$21.18	$20.83	$21.05	$19.79	121,100
2020-05-06	$20.99	$20.99	$20.57	$20.57	$19.34	62,190
2020-05-05	$21.02	$21.20	$20.78	$20.87	$19.62	67,679
2020-05-04	$21.17	$21.48	$21.04	$21.27	$20.00	116,731
2020-05-01	$20.97	$21.90	$20.97	$21.50	$20.21	55,994
2020-04-30	$23.31	$23.60	$22.36	$22.60	$20.54	76,008
2020-04-29	$23.66	$24.00	$23.52	$23.97	$21.78	72,117
2020-04-28	$22.84	$23.08	$22.48	$22.95	$20.85	140,881
2020-04-27	$21.99	$22.37	$21.90	$22.37	$20.33	84,946
2020-04-24	$21.54	$21.80	$21.36	$21.69	$19.71	69,370
2020-04-23	$21.12	$21.70	$21.01	$21.10	$19.17	109,948
2020-04-22	$21.47	$21.48	$21.14	$21.28	$19.34	168,470
2020-04-21	$21.50	$21.77	$21.30	$21.47	$19.51	132,482
2020-04-20	$21.47	$21.84	$21.39	$21.43	$19.47	145,453
2020-04-17	$21.23	$21.36	$21.05	$21.31	$19.36	110,411
2020-04-16	$20.61	$20.63	$20.18	$20.38	$18.52	135,052
2020-04-15	$20.95	$21.11	$20.69	$20.74	$18.85	148,948
2020-04-14	$21.12	$21.36	$21.03	$21.21	$19.27	231,706
2020-04-13	$20.69	$21.19	$20.56	$20.77	$18.87	95,563
2020-04-09	$20.85	$21.19	$20.81	$21.18	$19.25	94,323
2020-04-08	$20.25	$20.40	$19.99	$20.32	$18.46	125,173
2020-04-07	$20.82	$20.82	$20.08	$20.16	$18.32	232,625
2020-04-06	$19.47	$19.93	$19.36	$19.87	$18.06	206,279
2020-04-03	$18.45	$19.29	$18.25	$19.26	$17.50	214,077
2020-04-02	$18.83	$19.36	$18.69	$18.77	$17.06	216,309
2020-04-01	$19.11	$19.28	$18.80	$18.88	$17.16	98,793
2020-03-31	$20.01	$20.67	$19.72	$19.84	$18.03	145,588
2020-03-30	$19.65	$20.34	$19.35	$20.07	$18.24	253,694
2020-03-27	$19.39	$20.53	$19.20	$20.08	$18.25	117,676
2020-03-26	$19.81	$20.67	$19.75	$20.56	$18.68	142,176
2020-03-25	$19.93	$20.54	$19.49	$20.04	$18.21	149,843
2020-03-24	$19.12	$20.13	$19.09	$19.92	$18.10	216,074
2020-03-23	$16.64	$16.93	$16.29	$16.53	$15.02	274,866
2020-03-20	$17.29	$17.39	$16.27	$16.38	$14.88	179,569
2020-03-19	$16.49	$18.20	$16.39	$17.25	$15.68	359,788
2020-03-18	$16.47	$16.83	$15.40	$15.90	$14.45	273,130
2020-03-17	$17.11	$17.62	$16.56	$17.46	$15.87	364,856
2020-03-16	$16.85	$18.68	$16.79	$17.45	$15.86	283,769
2020-03-13	$20.19	$20.22	$18.67	$19.72	$17.92	260,720
2020-03-12	$20.84	$20.84	$18.87	$19.21	$17.46	442,614
2020-03-11	$24.03	$24.03	$23.03	$23.21	$21.09	165,552
2020-03-10	$25.00	$25.06	$23.90	$24.72	$22.46	131,804
2020-03-09	$25.23	$25.70	$24.48	$24.70	$22.45	75,423
2020-03-06	$26.68	$26.83	$26.32	$26.63	$24.20	99,031
2020-03-05	$26.98	$27.34	$26.89	$27.15	$24.67	68,462
2020-03-04	$27.03	$27.47	$26.93	$27.47	$24.96	72,369
2020-03-03	$26.94	$27.25	$26.17	$26.35	$23.94	133,690
2020-03-02	$25.93	$26.37	$25.76	$26.37	$23.96	113,458
2020-02-28	$25.88	$26.07	$25.19	$25.53	$23.20	102,369
2020-02-27	$27.00	$27.16	$26.37	$26.41	$24.00	97,635
2020-02-26	$27.53	$27.78	$27.40	$27.53	$25.02	115,030
2020-02-25	$28.21	$28.21	$27.21	$27.30	$24.81	169,726
2020-02-24	$28.40	$28.65	$28.40	$28.48	$25.88	64,892
2020-02-21	$29.76	$29.84	$29.67	$29.78	$27.06	22,578
2020-02-20	$30.02	$30.02	$29.61	$29.76	$27.04	29,056
2020-02-19	$30.36	$30.46	$30.32	$30.41	$27.63	19,765
2020-02-18	$30.40	$30.53	$30.36	$30.45	$27.67	35,841
2020-02-14	$30.62	$30.74	$30.54	$30.58	$27.79	31,893
2020-02-13	$30.40	$30.51	$30.33	$30.47	$27.69	30,168
2020-02-12	$30.32	$30.39	$30.29	$30.35	$27.58	62,391
2020-02-11	$30.33	$30.38	$30.27	$30.33	$27.56	39,577
2020-02-10	$30.26	$30.36	$30.23	$30.36	$27.59	28,398
2020-02-07	$30.38	$30.46	$30.31	$30.35	$27.58	32,765
2020-02-06	$30.47	$30.50	$30.30	$30.37	$27.60	29,207
2020-02-05	$30.15	$30.30	$30.05	$30.24	$27.48	32,708
2020-02-04	$30.03	$30.08	$29.96	$30.01	$27.27	22,281
2020-02-03	$29.77	$29.99	$29.77	$29.88	$27.15	23,471
2020-01-31	$29.59	$29.60	$29.39	$29.50	$26.81	37,864
2020-01-30	$29.72	$29.82	$29.62	$29.82	$27.10	43,597
2020-01-29	$29.91	$29.98	$29.82	$29.90	$27.17	25,758
2020-01-28	$29.82	$29.95	$29.77	$29.95	$27.22	43,841
2020-01-27	$29.31	$29.47	$29.31	$29.37	$26.69	39,639
2020-01-24	$30.14	$30.15	$29.83	$29.93	$27.20	157,244
2020-01-23	$30.03	$30.03	$29.80	$29.99	$27.25	77,080
2020-01-22	$30.12	$30.12	$29.98	$30.05	$27.31	84,211
2020-01-21	$30.12	$30.14	$29.94	$30.03	$27.29	52,385
2020-01-17	$29.66	$29.82	$29.61	$29.82	$27.10	36,998
2020-01-16	$29.75	$29.85	$29.70	$29.85	$27.12	32,145
2020-01-15	$29.67	$29.85	$29.67	$29.75	$27.03	23,498
2020-01-14	$29.69	$29.81	$29.67	$29.76	$27.04	31,684
2020-01-13	$29.75	$29.93	$29.66	$29.85	$27.12	35,720
2020-01-10	$29.87	$29.90	$29.69	$29.74	$27.03	35,799
2020-01-09	$29.78	$29.87	$29.72	$29.86	$27.13	26,203
2020-01-08	$29.40	$29.55	$29.37	$29.47	$26.78	42,159
2020-01-07	$29.50	$29.52	$29.39	$29.43	$26.74	32,760
2020-01-06	$29.28	$29.43	$29.25	$29.39	$26.71	24,212
2020-01-03	$29.32	$29.52	$29.26	$29.27	$26.60	27,495
2020-01-02	$29.66	$29.80	$29.66	$29.78	$27.06	33,942
2019-12-31	$29.53	$29.81	$29.34	$29.44	$26.75	13,645
2019-12-30	$29.53	$29.53	$29.26	$29.26	$26.59	28,848
2019-12-27	$29.59	$29.64	$29.55	$29.55	$26.85	255,040
2019-12-26	$29.35	$29.65	$29.35	$29.57	$26.87	57,039
2019-12-24	$29.64	$29.67	$29.30	$29.46	$26.77	35,954
2019-12-23	$29.41	$29.57	$29.41	$29.52	$26.83	32,361
2019-12-20	$29.49	$29.51	$29.35	$29.39	$26.71	25,584
2019-12-19	$29.40	$29.54	$29.38	$29.52	$26.83	21,200
2019-12-18	$29.59	$29.59	$29.42	$29.45	$26.76	38,451
2019-12-17	$29.71	$29.80	$29.65	$29.77	$27.05	14,250
2019-12-16	$29.54	$29.60	$29.46	$29.49	$26.80	56,569
2019-12-13	$29.36	$29.48	$29.29	$29.33	$26.65	49,227
2019-12-12	$29.24	$29.43	$29.22	$29.35	$26.67	50,273
2019-12-11	$28.93	$29.07	$28.88	$29.02	$26.37	24,420
2019-12-10	$28.65	$28.87	$28.65	$28.80	$26.17	45,556
2019-12-09	$28.76	$28.83	$28.69	$28.70	$26.08	50,574
2019-12-06	$28.75	$28.76	$28.60	$28.66	$26.04	20,531
2019-12-05	$28.68	$28.68	$28.50	$28.60	$25.99	16,054
2019-12-04	$28.67	$28.75	$28.60	$28.67	$26.05	23,314
2019-12-03	$28.28	$28.38	$28.24	$28.36	$25.77	109,207
2019-12-02	$28.49	$28.52	$28.24	$28.27	$25.69	48,551
2019-11-29	$28.69	$28.73	$28.64	$28.69	$26.07	15,742
2019-11-27	$28.38	$28.41	$28.34	$28.37	$25.78	68,430
2019-11-26	$28.22	$28.28	$28.17	$28.22	$25.64	29,555
2019-11-25	$28.11	$28.28	$28.11	$28.25	$25.67	24,112
2019-11-22	$28.28	$28.28	$28.05	$28.06	$25.50	90,518
2019-11-21	$28.42	$28.44	$28.34	$28.36	$25.77	22,818
2019-11-20	$28.42	$28.55	$28.40	$28.44	$25.84	34,749
2019-11-19	$28.59	$28.59	$28.32	$28.35	$25.76	32,258
2019-11-18	$28.28	$28.42	$28.26	$28.38	$25.79	52,880
2019-11-15	$28.17	$28.31	$28.17	$28.26	$25.68	25,340
2019-11-14	$27.91	$28.07	$27.91	$28.01	$25.45	23,318
2019-11-13	$27.70	$27.92	$27.70	$27.90	$25.35	437,062
2019-11-12	$27.95	$28.04	$27.95	$27.97	$25.42	13,997
2019-11-11	$27.92	$28.06	$27.89	$27.91	$25.36	43,727
2019-11-08	$27.88	$27.91	$27.80	$27.86	$25.32	32,248
2019-11-07	$27.54	$27.75	$27.54	$27.69	$25.16	15,705
2019-11-06	$27.63	$27.81	$27.63	$27.75	$25.22	25,377
2019-11-05	$27.63	$27.67	$27.52	$27.55	$25.03	30,013
2019-11-04	$28.02	$28.05	$27.80	$27.85	$25.31	33,741
2019-11-01	$27.86	$27.90	$27.68	$27.77	$25.23	170,743
2019-10-31	$27.73	$27.80	$27.67	$27.74	$25.21	28,450
2019-10-30	$27.84	$27.99	$27.75	$27.95	$25.40	21,107
2019-10-29	$27.70	$27.81	$27.67	$27.74	$25.21	21,596
2019-10-28	$27.75	$27.78	$27.66	$27.72	$25.19	196,779
2019-10-25	$27.63	$27.67	$27.56	$27.63	$25.11	46,355
2019-10-24	$27.87	$27.87	$27.65	$27.75	$25.22	53,110
2019-10-23	$27.63	$27.85	$27.60	$27.83	$25.29	27,964
2019-10-22	$27.66	$27.76	$27.56	$27.63	$25.11	64,370
2019-10-21	$27.76	$27.78	$27.61	$27.65	$25.13	46,189
2019-10-18	$27.49	$27.65	$27.41	$27.65	$25.13	37,400
2019-10-17	$27.31	$27.34	$27.16	$27.22	$24.74	16,325
2019-10-16	$26.85	$27.12	$26.85	$27.04	$24.57	21,095
2019-10-15	$26.61	$27.05	$26.61	$27.01	$24.54	40,729
2019-10-14	$26.31	$26.46	$26.29	$26.39	$23.98	20,859
2019-10-11	$26.65	$26.69	$26.63	$26.63	$24.20	45,896
2019-10-10	$25.93	$26.09	$25.93	$26.07	$23.69	35,980
2019-10-09	$25.96	$26.00	$25.93	$25.95	$23.58	23,215
2019-10-08	$25.85	$25.85	$25.70	$25.71	$23.36	50,015
2019-10-07	$25.96	$26.05	$25.93	$25.93	$23.56	42,610
2019-10-04	$25.73	$25.91	$25.70	$25.91	$23.54	83,778
2019-10-03	$25.46	$25.56	$25.37	$25.45	$23.13	27,255
2019-10-02	$25.58	$25.60	$25.37	$25.41	$23.09	48,866
2019-10-01	$25.89	$25.90	$25.74	$25.79	$23.44	30,064
2019-09-30	$25.86	$25.89	$25.79	$25.79	$23.44	19,044
2019-09-27	$25.78	$25.90	$25.73	$25.78	$23.43	27,562
2019-09-26	$25.73	$25.87	$25.73	$25.84	$23.48	35,456
2019-09-25	$25.47	$25.50	$25.38	$25.45	$23.13	18,954
2019-09-24	$25.60	$25.73	$25.60	$25.70	$23.35	20,342
2019-09-23	$25.55	$25.63	$25.55	$25.58	$23.24	21,070
2019-09-20	$25.65	$25.69	$25.54	$25.54	$23.21	29,643
2019-09-19	$25.45	$25.57	$25.45	$25.51	$23.18	39,329
2019-09-18	$25.32	$25.49	$25.28	$25.44	$23.12	31,133
2019-09-17	$24.91	$25.21	$24.91	$25.18	$22.88	27,256
2019-09-16	$25.05	$25.06	$24.93	$24.95	$22.67	13,423
2019-09-13	$25.36	$25.44	$25.36	$25.40	$23.08	34,597
2019-09-12	$25.07	$25.47	$25.07	$25.42	$23.10	25,810
2019-09-11	$25.06	$25.15	$25.01	$25.09	$22.80	18,468
2019-09-10	$25.13	$25.21	$25.09	$25.15	$22.85	24,048
2019-09-09	$24.92	$25.05	$24.87	$24.99	$22.71	19,370
2019-09-06	$24.53	$24.60	$24.52	$24.52	$22.28	25,389
2019-09-05	$24.61	$24.67	$24.43	$24.48	$22.25	34,100
2019-09-04	$24.35	$24.49	$24.32	$24.39	$22.16	70,298
2019-09-03	$24.08	$24.11	$23.99	$24.11	$21.91	44,661
2019-08-30	$23.98	$23.99	$23.83	$23.95	$21.76	25,795
2019-08-29	$24.09	$24.18	$24.01	$24.12	$21.92	37,577
2019-08-28	$23.76	$23.99	$23.76	$23.95	$21.76	32,177
2019-08-27	$24.10	$24.13	$23.97	$24.11	$21.91	415,289
2019-08-26	$24.30	$24.31	$24.19	$24.23	$22.02	80,507
2019-08-23	$24.31	$24.35	$24.09	$24.13	$21.93	42,353
2019-08-22	$24.29	$24.33	$24.17	$24.32	$22.10	26,363
2019-08-21	$24.47	$24.50	$24.35	$24.42	$22.19	53,554
2019-08-20	$24.32	$24.32	$24.17	$24.22	$22.01	34,456
2019-08-19	$24.33	$24.37	$24.26	$24.26	$22.05	26,321
2019-08-16	$23.95	$24.09	$23.91	$24.05	$21.85	43,207
2019-08-15	$23.88	$23.98	$23.81	$23.87	$21.69	51,201
2019-08-14	$23.92	$23.98	$23.77	$23.83	$21.65	49,018
2019-08-13	$24.25	$24.46	$24.24	$24.35	$22.13	35,232
2019-08-12	$24.36	$24.46	$24.29	$24.32	$22.10	36,495
2019-08-09	$24.16	$24.24	$24.04	$24.16	$21.95	61,809
2019-08-08	$23.90	$24.09	$23.90	$23.97	$21.78	31,689
2019-08-07	$23.51	$23.75	$23.48	$23.68	$21.52	39,871
2019-08-06	$23.78	$23.78	$23.34	$23.52	$21.37	53,327
2019-08-05	$23.84	$23.89	$23.65	$23.72	$21.55	52,609
2019-08-02	$23.85	$23.86	$23.62	$23.83	$21.65	29,217
2019-08-01	$23.94	$24.08	$23.83	$23.93	$21.75	62,443
2019-07-31	$24.25	$24.35	$23.92	$23.97	$21.78	51,686
2019-07-30	$24.34	$24.37	$24.20	$24.21	$22.00	73,155
2019-07-29	$24.67	$24.67	$24.57	$24.60	$22.35	60,896
2019-07-26	$24.45	$24.50	$24.21	$24.34	$22.12	39,955
2019-07-25	$24.73	$24.73	$24.42	$24.45	$22.22	94,586
2019-07-24	$24.87	$24.95	$24.85	$24.94	$22.66	37,458
2019-07-23	$24.90	$24.95	$24.79	$24.89	$22.62	33,746
2019-07-22	$25.01	$25.07	$24.97	$24.99	$22.71	28,000
2019-07-19	$25.28	$25.36	$25.20	$25.24	$22.94	52,030
2019-07-18	$25.00	$25.35	$24.92	$25.33	$23.02	267,901
2019-07-17	$25.07	$25.09	$24.95	$24.96	$22.68	549,424
2019-07-16	$25.06	$25.06	$24.94	$24.96	$22.68	51,007
2019-07-15	$25.10	$25.12	$25.06	$25.09	$22.80	66,193
2019-07-12	$24.88	$24.95	$24.81	$24.92	$22.65	61,910
2019-07-11	$25.22	$25.25	$25.12	$25.19	$22.89	33,997
2019-07-10	$25.41	$25.41	$25.21	$25.21	$22.91	41,800
2019-07-09	$25.31	$25.45	$25.30	$25.45	$23.13	87,387
2019-07-08	$25.42	$25.47	$25.35	$25.39	$23.07	91,463
2019-07-05	$25.40	$25.42	$25.23	$25.40	$23.08	30,301
2019-07-03	$25.67	$25.74	$25.59	$25.68	$23.34	15,488
2019-07-02	$25.38	$25.51	$25.37	$25.47	$23.14	48,387
2019-07-01	$25.34	$25.34	$25.06	$25.13	$22.84	25,339
2019-06-28	$25.04	$25.14	$25.02	$25.04	$22.75	161,979
2019-06-27	$25.07	$25.16	$25.02	$25.03	$22.74	129,909
2019-06-26	$25.38	$25.44	$25.32	$25.32	$23.01	136,864
2019-06-25	$25.41	$25.42	$25.31	$25.35	$23.04	28,279
2019-06-24	$25.57	$25.59	$25.49	$25.50	$23.17	61,923
2019-06-21	$25.44	$25.59	$25.44	$25.53	$23.20	29,170
2019-06-20	$25.24	$25.31	$25.12	$25.27	$22.96	99,055
2019-06-19	$25.08	$25.11	$24.85	$25.06	$22.77	27,695
2019-06-18	$25.05	$25.18	$25.01	$25.07	$22.78	89,508
2019-06-17	$24.96	$25.01	$24.87	$24.87	$22.60	36,143
2019-06-14	$24.86	$24.86	$24.77	$24.86	$22.59	25,102
2019-06-13	$25.04	$25.06	$24.95	$24.95	$22.67	30,412
2019-06-12	$25.04	$25.06	$24.94	$24.94	$22.66	82,735
2019-06-11	$25.00	$25.00	$24.84	$24.92	$22.65	59,993
2019-06-10	$24.91	$25.05	$24.90	$24.97	$22.69	61,588
2019-06-07	$24.87	$25.03	$24.87	$25.02	$22.74	52,414
2019-06-06	$24.62	$24.75	$24.58	$24.72	$22.46	49,273
2019-06-05	$24.49	$24.55	$24.42	$24.44	$22.21	75,799
2019-06-04	$24.45	$24.67	$24.45	$24.63	$22.38	105,037
2019-06-03	$24.27	$24.37	$24.23	$24.37	$22.15	30,898
2019-05-31	$24.04	$24.15	$24.02	$24.06	$21.86	47,887
2019-05-30	$24.29	$24.39	$24.28	$24.35	$22.13	46,363
2019-05-29	$24.10	$24.10	$23.95	$24.01	$21.82	31,591
2019-05-28	$24.52	$24.55	$24.36	$24.36	$22.14	38,219
2019-05-24	$24.49	$24.61	$24.48	$24.57	$22.33	18,712
2019-05-23	$24.08	$24.08	$23.94	$24.03	$21.84	82,122
2019-05-22	$24.23	$24.38	$24.20	$24.35	$22.13	173,499
2019-05-21	$24.32	$24.35	$24.22	$24.35	$22.13	27,032
2019-05-20	$24.08	$24.22	$24.07	$24.20	$21.99	28,253
2019-05-17	$24.29	$24.46	$24.29	$24.32	$22.10	31,090
2019-05-16	$24.28	$24.55	$24.28	$24.42	$22.19	159,349
2019-05-15	$23.78	$24.17	$23.74	$24.09	$21.89	78,804
2019-05-14	$23.53	$23.78	$23.53	$23.70	$21.54	59,634
2019-05-13	$23.45	$23.51	$23.34	$23.35	$21.22	33,743
2019-05-10	$23.51	$23.76	$23.47	$23.74	$21.57	54,285
2019-05-09	$23.14	$23.39	$23.14	$23.33	$21.20	42,210
2019-05-08	$23.24	$23.36	$23.20	$23.26	$21.14	28,468
2019-05-07	$23.62	$23.68	$23.34	$23.48	$21.34	30,592
2019-05-06	$23.38	$23.73	$23.38	$23.73	$21.56	40,598
2019-05-03	$23.66	$23.80	$23.60	$23.78	$21.61	25,713
2019-05-02	$23.73	$23.78	$23.68	$23.73	$21.56	25,838
2019-05-01	$24.55	$24.90	$24.44	$24.58	$21.68	40,565
2019-04-30	$24.83	$24.87	$24.64	$24.70	$21.79	344,377
2019-04-29	$24.73	$24.81	$24.67	$24.78	$21.86	21,432
2019-04-26	$24.80	$24.90	$24.75	$24.87	$21.93	57,798
2019-04-25	$24.59	$24.79	$24.59	$24.79	$21.87	47,159
2019-04-24	$24.67	$24.72	$24.59	$24.62	$21.72	27,647
2019-04-23	$24.83	$24.98	$24.82	$24.98	$22.03	23,817
2019-04-22	$24.81	$24.93	$24.81	$24.83	$21.90	17,093
2019-04-18	$24.80	$24.90	$24.80	$24.88	$21.94	25,580
2019-04-17	$24.77	$24.86	$24.73	$24.83	$21.90	22,129
2019-04-16	$24.70	$24.82	$24.66	$24.71	$21.79	19,871
2019-04-15	$24.20	$24.28	$24.18	$24.23	$21.37	20,527
2019-04-12	$24.22	$24.26	$24.13	$24.17	$21.32	37,472
2019-04-11	$24.23	$24.27	$24.18	$24.25	$21.39	94,425
2019-04-10	$24.13	$24.24	$24.13	$24.22	$21.36	28,200
2019-04-09	$24.19	$24.23	$24.11	$24.13	$21.28	29,188
2019-04-08	$24.32	$24.32	$24.09	$24.15	$21.30	25,927
2019-04-05	$24.14	$24.22	$24.14	$24.18	$21.33	20,035
2019-04-04	$24.14	$24.28	$24.11	$24.17	$21.32	58,161
2019-04-03	$23.98	$24.19	$23.97	$24.11	$21.27	66,014
2019-04-02	$23.83	$24.00	$23.83	$23.99	$21.16	32,640
2019-04-01	$23.81	$23.83	$23.75	$23.81	$21.00	26,170
2019-03-29	$23.69	$23.79	$23.55	$23.68	$20.89	29,012
2019-03-28	$23.40	$23.57	$23.36	$23.55	$20.77	248,473
2019-03-27	$23.52	$23.54	$23.31	$23.45	$20.68	36,329
2019-03-26	$23.55	$23.55	$23.33	$23.46	$20.69	32,014
2019-03-25	$23.44	$23.50	$23.40	$23.48	$20.71	25,838
2019-03-22	$23.64	$23.65	$23.32	$23.42	$20.66	30,074
2019-03-21	$23.76	$24.03	$23.72	$24.03	$21.19	18,776
2019-03-20	$24.08	$24.13	$23.89	$24.04	$21.20	55,725
2019-03-19	$24.67	$24.73	$24.48	$24.53	$21.63	22,339
2019-03-18	$24.46	$24.57	$24.45	$24.54	$21.64	25,637
2019-03-15	$24.25	$24.49	$24.22	$24.44	$21.56	36,911
2019-03-14	$23.75	$23.95	$23.75	$23.88	$21.06	41,676
2019-03-13	$23.57	$23.71	$23.57	$23.70	$20.90	30,769
2019-03-12	$23.49	$23.65	$23.48	$23.60	$20.82	22,959
2019-03-11	$23.46	$23.53	$23.35	$23.52	$20.75	42,214
2019-03-08	$23.33	$23.57	$23.33	$23.49	$20.72	191,736
2019-03-07	$23.32	$23.39	$23.20	$23.25	$20.51	94,781
2019-03-06	$23.68	$23.71	$23.61	$23.61	$20.82	32,616
2019-03-05	$23.63	$23.64	$23.42	$23.62	$20.83	23,690
2019-03-04	$23.63	$23.63	$23.47	$23.56	$20.78	28,003
2019-03-01	$23.73	$23.74	$23.63	$23.70	$20.90	29,943
2019-02-28	$23.37	$23.56	$23.35	$23.52	$20.75	42,343
2019-02-27	$23.42	$23.58	$23.30	$23.39	$20.63	142,932
2019-02-26	$23.59	$23.72	$23.57	$23.67	$20.88	70,986
2019-02-25	$23.55	$23.60	$23.52	$23.53	$20.75	124,673
2019-02-22	$23.37	$23.39	$23.31	$23.34	$20.58	106,690
2019-02-21	$23.46	$23.46	$23.28	$23.31	$20.56	41,424
2019-02-20	$23.27	$23.45	$23.22	$23.40	$20.64	60,897
2019-02-19	$22.98	$23.25	$22.98	$23.23	$20.49	47,671
2019-02-15	$22.81	$23.04	$22.81	$23.02	$20.30	106,253
2019-02-14	$22.54	$22.75	$22.54	$22.63	$19.96	416,344
2019-02-13	$22.63	$22.65	$22.47	$22.55	$19.89	43,171
2019-02-12	$22.71	$22.84	$22.71	$22.78	$20.09	39,859
2019-02-11	$22.57	$22.59	$22.48	$22.53	$19.87	47,876
2019-02-08	$22.53	$22.53	$22.30	$22.44	$19.79	57,342
2019-02-07	$22.51	$22.58	$22.21	$22.50	$19.85	46,572
2019-02-06	$22.66	$22.77	$22.50	$22.72	$20.04	64,773
2019-02-05	$22.61	$22.67	$22.56	$22.58	$19.92	74,888
2019-02-04	$22.43	$22.62	$22.40	$22.58	$19.92	81,678
2019-02-01	$22.51	$22.56	$22.43	$22.52	$19.86	65,538
2019-01-31	$22.26	$22.30	$22.15	$22.30	$19.67	46,880
2019-01-30	$22.29	$22.62	$22.29	$22.50	$19.85	33,901
2019-01-29	$22.45	$22.58	$22.41	$22.54	$19.88	127,969
2019-01-28	$22.28	$22.44	$22.27	$22.41	$19.77	186,937
2019-01-25	$22.31	$22.38	$22.27	$22.32	$19.69	35,906
2019-01-24	$22.25	$22.35	$22.18	$22.34	$19.70	258,711
2019-01-23	$22.19	$22.23	$22.07	$22.14	$19.53	144,948
2019-01-22	$22.17	$22.20	$21.94	$21.96	$19.36	62,966
2019-01-18	$22.12	$22.26	$22.04	$22.19	$19.57	47,677
2019-01-17	$21.70	$21.80	$21.60	$21.76	$19.19	52,587
2019-01-16	$21.79	$21.88	$21.78	$21.81	$19.24	55,047
2019-01-15	$21.75	$21.91	$21.75	$21.88	$19.30	30,833
2019-01-14	$21.90	$22.06	$21.90	$22.01	$19.41	64,562
2019-01-11	$21.88	$22.00	$21.78	$21.92	$19.33	182,341
2019-01-10	$21.70	$21.88	$21.66	$21.83	$19.25	40,837
2019-01-09	$21.49	$21.67	$21.48	$21.62	$19.07	30,672
2019-01-08	$21.41	$21.46	$21.23	$21.34	$18.82	79,677
2019-01-07	$21.54	$21.63	$21.49	$21.54	$19.00	131,073
2019-01-04	$21.47	$21.81	$21.45	$21.79	$19.22	63,033
2019-01-03	$21.23	$21.38	$21.23	$21.33	$18.81	53,981
2019-01-02	$21.17	$21.42	$21.17	$21.40	$18.87	42,612
2018-12-31	$21.69	$22.02	$21.69	$21.85	$19.27	96,483
2018-12-28	$21.84	$21.89	$21.68	$21.87	$19.29	63,707
2018-12-27	$21.04	$21.37	$21.04	$21.37	$18.85	122,123
2018-12-26	$21.07	$21.46	$20.94	$21.34	$18.82	74,346
2018-12-24	$20.89	$21.78	$20.89	$21.09	$18.60	45,448
2018-12-21	$21.35	$21.64	$21.14	$21.16	$18.66	154,845
2018-12-20	$21.50	$21.62	$21.44	$21.52	$18.98	74,162
2018-12-19	$21.66	$21.73	$21.34	$21.44	$18.91	67,741
2018-12-18	$21.34	$21.44	$21.26	$21.32	$18.80	90,825
2018-12-17	$21.20	$21.29	$21.05	$21.11	$18.62	85,026
2018-12-14	$21.15	$21.27	$21.14	$21.14	$18.65	58,921
2018-12-13	$21.27	$21.35	$21.20	$21.24	$18.73	504,968
2018-12-12	$21.35	$21.42	$21.24	$21.28	$18.77	93,649
2018-12-11	$21.32	$21.32	$21.03	$21.10	$18.61	132,708
2018-12-10	$21.25	$21.29	$21.03	$21.15	$18.65	108,117
2018-12-07	$21.35	$21.39	$21.20	$21.27	$18.76	55,574
2018-12-06	$21.05	$21.36	$20.96	$21.36	$18.84	287,044
2018-12-04	$22.23	$22.24	$21.78	$21.83	$19.25	106,094
2018-12-03	$21.98	$22.05	$21.91	$22.02	$19.42	260,071
2018-11-30	$21.80	$21.82	$21.67	$21.77	$19.20	32,183
2018-11-29	$21.86	$21.92	$21.77	$21.88	$19.30	28,119
2018-11-28	$21.72	$22.12	$21.72	$22.10	$19.49	39,012
2018-11-27	$22.01	$22.17	$21.98	$22.12	$19.51	51,355
2018-11-26	$21.96	$21.99	$21.89	$21.96	$19.37	31,999
2018-11-23	$21.50	$21.57	$21.46	$21.48	$18.94	67,445
2018-11-21	$21.76	$22.06	$21.68	$21.79	$19.22	144,607
2018-11-20	$21.52	$21.67	$21.43	$21.56	$19.02	169,045
2018-11-19	$21.91	$21.97	$21.64	$21.76	$19.19	345,762
2018-11-16	$21.71	$21.91	$21.66	$21.88	$19.30	229,074
2018-11-15	$21.60	$21.90	$21.56	$21.83	$19.25	761,639
2018-11-14	$21.90	$21.97	$21.70	$21.88	$19.30	46,570
2018-11-13	$21.69	$21.97	$21.67	$21.88	$19.30	55,102
2018-11-12	$21.58	$21.58	$21.33	$21.35	$18.83	21,852
2018-11-09	$21.80	$21.84	$21.67	$21.80	$19.23	30,099
2018-11-08	$21.81	$21.86	$21.56	$21.59	$19.04	26,893
2018-11-07	$21.79	$21.84	$21.60	$21.84	$19.26	40,963
2018-11-06	$21.60	$21.74	$21.59	$21.74	$19.18	64,832
2018-11-05	$21.67	$21.69	$21.55	$21.63	$19.08	44,804
2018-11-02	$21.64	$21.73	$21.44	$21.56	$19.02	46,968
2018-11-01	$21.63	$21.63	$21.36	$21.48	$18.95	48,736
2018-10-31	$21.43	$21.58	$21.41	$21.44	$18.91	43,566
2018-10-30	$21.19	$21.39	$21.18	$21.37	$18.85	126,534
2018-10-29	$21.33	$21.35	$20.99	$21.13	$18.64	70,217
2018-10-26	$20.61	$20.93	$20.56	$20.86	$18.40	80,303
2018-10-25	$20.95	$21.23	$20.88	$21.14	$18.65	59,741
2018-10-24	$21.16	$21.20	$20.84	$20.85	$18.39	63,488
2018-10-23	$21.17	$21.33	$21.06	$21.24	$18.73	63,385
2018-10-22	$21.70	$21.70	$21.48	$21.50	$18.96	28,236
2018-10-19	$21.65	$21.83	$21.63	$21.78	$19.21	60,266
2018-10-18	$21.56	$21.63	$21.26	$21.30	$18.79	57,893
2018-10-17	$21.40	$21.49	$21.31	$21.38	$18.86	91,249
2018-10-16	$21.23	$21.44	$21.20	$21.40	$18.88	93,166
2018-10-15	$21.18	$21.26	$21.11	$21.16	$18.66	212,246
2018-10-12	$21.19	$21.19	$20.92	$21.13	$18.64	80,174
2018-10-11	$21.47	$21.47	$21.06	$21.18	$18.68	37,814
2018-10-10	$22.35	$22.37	$21.56	$21.56	$19.02	47,512
2018-10-09	$22.07	$22.15	$22.04	$22.09	$19.48	36,926
2018-10-08	$22.15	$22.18	$21.92	$22.10	$19.49	24,034
2018-10-05	$22.40	$22.41	$22.20	$22.31	$19.68	45,767
2018-10-04	$22.50	$22.61	$22.16	$22.24	$19.62	26,397
2018-10-03	$22.20	$22.20	$22.02	$22.07	$19.47	48,308
2018-10-02	$21.84	$22.01	$21.84	$21.99	$19.40	31,511
2018-10-01	$22.06	$22.12	$21.94	$21.97	$19.38	32,696
2018-09-28	$22.02	$22.12	$21.99	$22.03	$19.43	25,956
2018-09-27	$22.46	$22.59	$22.41	$22.45	$19.80	25,171
2018-09-26	$22.48	$22.59	$22.40	$22.42	$19.77	27,586
2018-09-25	$22.42	$22.48	$22.34	$22.38	$19.74	51,709
2018-09-24	$22.25	$22.32	$22.07	$22.09	$19.48	74,920
2018-09-21	$22.25	$22.25	$22.11	$22.21	$19.59	21,461
2018-09-20	$21.94	$22.04	$21.88	$22.01	$19.41	36,727
2018-09-19	$21.68	$21.76	$21.63	$21.74	$19.18	25,592
2018-09-18	$21.52	$21.60	$21.47	$21.51	$18.97	37,405
2018-09-17	$21.53	$21.57	$21.42	$21.45	$18.92	35,251
2018-09-14	$21.44	$21.47	$21.25	$21.32	$18.80	23,130
2018-09-13	$21.23	$21.26	$21.10	$21.24	$18.73	36,559
2018-09-12	$21.14	$21.24	$21.07	$21.17	$18.67	54,214
2018-09-11	$20.87	$21.18	$20.87	$21.01	$18.53	57,191
2018-09-10	$21.40	$21.40	$21.28	$21.33	$18.81	37,124
2018-09-07	$21.25	$21.45	$21.14	$21.22	$18.72	60,305
2018-09-06	$21.58	$21.62	$21.32	$21.45	$18.92	57,104
2018-09-05	$21.60	$21.65	$21.39	$21.49	$18.95	36,394
2018-09-04	$21.39	$21.54	$21.39	$21.53	$18.99	39,708
2018-08-31	$21.66	$21.72	$21.41	$21.49	$18.95	48,244
2018-08-30	$21.77	$21.82	$21.71	$21.76	$19.19	22,032
2018-08-29	$21.81	$21.93	$21.81	$21.89	$19.31	32,164
2018-08-28	$21.94	$21.95	$21.82	$21.85	$19.27	38,950
2018-08-27	$21.56	$21.81	$21.54	$21.79	$19.22	30,656
2018-08-24	$21.46	$21.53	$21.41	$21.49	$18.95	31,493
2018-08-23	$21.27	$21.33	$21.15	$21.22	$18.72	31,001
2018-08-22	$21.51	$21.51	$21.41	$21.44	$18.91	40,995
2018-08-21	$21.34	$21.41	$21.22	$21.33	$18.81	63,094
2018-08-20	$21.07	$21.14	$21.03	$21.11	$18.62	45,626
2018-08-17	$20.93	$21.09	$20.87	$21.08	$18.59	40,667
2018-08-16	$20.97	$21.12	$20.92	$20.98	$18.50	69,334
2018-08-15	$20.63	$20.65	$20.46	$20.60	$18.17	67,419
2018-08-14	$20.79	$20.87	$20.69	$20.77	$18.32	83,379
2018-08-13	$21.07	$21.07	$20.83	$20.87	$18.41	61,171
2018-08-10	$20.72	$20.77	$20.63	$20.69	$18.25	43,886
2018-08-09	$21.18	$21.20	$21.08	$21.10	$18.61	49,073
2018-08-08	$21.22	$21.33	$21.09	$21.24	$18.73	98,645
2018-08-07	$21.75	$21.84	$21.66	$21.69	$19.13	136,860
2018-08-06	$21.66	$21.74	$21.63	$21.67	$19.11	158,211
2018-08-03	$21.62	$21.82	$21.62	$21.80	$19.23	34,763
2018-08-02	$21.76	$21.77	$21.64	$21.73	$19.17	47,765
2018-08-01	$22.03	$22.11	$21.94	$22.00	$19.40	26,765
2018-07-31	$22.18	$22.24	$22.09	$22.13	$19.52	29,826
2018-07-30	$22.04	$22.08	$21.93	$21.95	$19.36	48,046
2018-07-27	$21.68	$21.76	$21.63	$21.67	$19.11	35,932
2018-07-26	$21.65	$21.65	$21.48	$21.51	$18.97	42,121
2018-07-25	$21.57	$21.68	$21.32	$21.68	$19.12	30,442
2018-07-24	$21.76	$21.84	$21.65	$21.67	$19.11	28,727
2018-07-23	$21.47	$21.58	$21.47	$21.52	$18.98	42,108
2018-07-20	$21.29	$21.42	$21.29	$21.37	$18.85	42,366
2018-07-19	$21.52	$21.63	$21.46	$21.59	$19.04	40,350
2018-07-18	$21.81	$21.89	$21.74	$21.76	$19.19	132,611
2018-07-17	$21.82	$21.90	$21.78	$21.84	$19.26	57,455
2018-07-16	$21.85	$21.99	$21.81	$21.93	$19.34	56,978
2018-07-13	$21.81	$21.90	$21.73	$21.88	$19.30	31,412
2018-07-12	$21.78	$21.88	$21.71	$21.85	$19.27	43,374
2018-07-11	$21.80	$21.91	$21.58	$21.65	$19.10	35,869
2018-07-10	$21.77	$21.80	$21.69	$21.78	$19.21	43,349
2018-07-09	$21.62	$21.77	$21.62	$21.75	$19.18	41,161
2018-07-06	$21.56	$21.59	$21.44	$21.48	$18.95	35,893
2018-07-05	$21.46	$21.53	$21.38	$21.46	$18.93	38,711
2018-07-03	$21.17	$21.24	$21.09	$21.11	$18.62	41,509
2018-07-02	$20.69	$20.83	$20.69	$20.80	$18.35	107,007
2018-06-29	$21.13	$21.18	$20.92	$20.92	$18.45	136,570
2018-06-28	$20.50	$20.63	$20.36	$20.57	$18.14	44,338
2018-06-27	$20.64	$20.81	$20.48	$20.51	$18.09	111,385
2018-06-26	$20.84	$20.85	$20.66	$20.78	$18.33	94,086
2018-06-25	$20.71	$20.73	$20.56	$20.68	$18.24	82,423
2018-06-22	$20.85	$21.03	$20.74	$20.89	$18.43	105,764
2018-06-21	$20.63	$20.63	$20.33	$20.45	$18.04	30,322
2018-06-20	$20.93	$20.94	$20.81	$20.88	$18.42	53,323
2018-06-19	$20.86	$20.93	$20.71	$20.93	$18.46	62,229
2018-06-18	$20.97	$20.97	$20.84	$20.93	$18.46	60,582
2018-06-15	$21.10	$21.22	$21.07	$21.21	$18.71	71,435
2018-06-14	$21.43	$21.64	$21.42	$21.51	$18.97	69,964
2018-06-13	$21.35	$21.53	$21.28	$21.43	$18.90	49,413
2018-06-12	$21.39	$21.46	$21.27	$21.31	$18.80	86,164
2018-06-11	$21.26	$21.42	$21.23	$21.39	$18.87	60,642
2018-06-08	$21.06	$21.11	$20.91	$21.06	$18.58	60,941
2018-06-07	$21.09	$21.26	$20.93	$21.00	$18.52	62,970
2018-06-06	$20.92	$21.11	$20.84	$21.06	$18.58	49,965
2018-06-05	$21.06	$21.13	$20.94	$21.07	$18.58	51,908
2018-06-04	$21.25	$21.26	$21.15	$21.21	$18.71	39,538
2018-06-01	$21.25	$21.25	$21.03	$21.04	$18.56	51,575
2018-05-31	$20.80	$20.87	$20.53	$20.65	$18.21	98,309
2018-05-30	$21.12	$21.22	$20.91	$21.12	$18.63	67,781
2018-05-29	$21.09	$21.13	$20.69	$20.79	$18.34	43,912
2018-05-25	$21.87	$22.02	$21.81	$21.96	$19.37	40,398
2018-05-24	$22.22	$22.22	$21.95	$22.14	$19.53	49,052
2018-05-23	$22.25	$22.25	$22.07	$22.22	$19.60	46,063
2018-05-22	$22.85	$22.93	$22.84	$22.84	$20.15	33,227
2018-05-21	$22.54	$22.94	$22.54	$22.86	$20.16	19,417
2018-05-18	$22.75	$22.83	$22.68	$22.80	$20.11	16,220
2018-05-17	$22.69	$22.84	$22.67	$22.83	$20.14	21,762
2018-05-16	$22.66	$22.71	$22.57	$22.65	$19.98	21,250
2018-05-15	$22.83	$22.99	$22.77	$22.87	$20.17	39,462
2018-05-14	$23.00	$23.00	$22.77	$22.77	$20.08	52,834
2018-05-11	$22.99	$23.03	$22.89	$22.95	$20.24	23,928
2018-05-10	$22.76	$22.80	$22.65	$22.80	$20.11	32,036
2018-05-09	$22.87	$22.90	$22.74	$22.83	$20.14	23,754
2018-05-08	$22.56	$22.65	$22.50	$22.62	$19.95	48,639
2018-05-07	$22.85	$22.97	$22.79	$22.84	$20.15	75,353
2018-05-04	$22.63	$22.79	$22.61	$22.75	$20.07	98,337
2018-05-03	$22.93	$23.10	$22.84	$23.04	$20.32	26,661
2018-05-02	$23.04	$23.09	$22.90	$22.91	$20.21	42,769
2018-05-01	$22.91	$22.91	$22.59	$22.73	$20.05	21,338
2018-04-30	$22.87	$23.01	$22.83	$22.87	$20.17	34,037
2018-04-27	$22.99	$23.07	$22.87	$23.03	$20.31	19,903
2018-04-26	$22.80	$22.97	$22.75	$22.92	$20.22	32,435
2018-04-25	$23.87	$24.17	$23.86	$24.07	$20.57	46,270
2018-04-24	$24.23	$24.26	$23.92	$24.05	$20.55	45,970
2018-04-23	$24.33	$24.45	$24.17	$24.45	$20.89	47,034
2018-04-20	$23.97	$24.14	$23.93	$24.09	$20.58	43,194
2018-04-19	$24.03	$24.12	$23.98	$24.05	$20.55	27,530
2018-04-18	$24.16	$24.21	$24.10	$24.15	$20.63	26,726
2018-04-17	$23.96	$24.04	$23.90	$23.96	$20.47	2,571,327
2018-04-16	$23.82	$23.84	$23.65	$23.81	$20.34	170,686
2018-04-13	$23.63	$23.65	$23.49	$23.56	$20.13	47,779
2018-04-12	$23.53	$23.60	$23.46	$23.60	$20.16	22,978
2018-04-11	$23.66	$23.75	$23.51	$23.53	$20.10	126,003
2018-04-10	$23.95	$24.00	$23.84	$23.91	$20.43	131,063
2018-04-09	$23.91	$23.91	$23.67	$23.71	$20.26	26,428
2018-04-06	$23.62	$23.71	$23.43	$23.54	$20.11	30,901
2018-04-05	$23.61	$23.72	$23.55	$23.65	$20.21	78,021
2018-04-04	$23.16	$23.44	$23.16	$23.44	$20.03	67,496
2018-04-03	$23.10	$23.27	$23.02	$23.23	$19.85	38,648
2018-04-02	$23.10	$23.31	$22.72	$23.05	$19.69	58,443
2018-03-29	$23.31	$23.36	$23.13	$23.29	$19.90	34,062
2018-03-28	$22.90	$23.25	$22.87	$23.11	$19.75	67,495
2018-03-27	$22.91	$22.98	$22.63	$22.72	$19.41	55,303
2018-03-26	$23.02	$23.14	$22.86	$23.13	$19.76	27,978
2018-03-23	$23.07	$23.07	$22.62	$22.64	$19.34	70,068
2018-03-22	$23.38	$23.39	$23.10	$23.20	$19.82	31,177
2018-03-21	$23.56	$23.77	$23.52	$23.64	$20.20	36,578
2018-03-20	$23.32	$23.55	$23.29	$23.52	$20.10	35,294
2018-03-19	$23.23	$23.30	$23.03	$23.16	$19.79	28,403
2018-03-16	$23.26	$23.35	$23.13	$23.25	$19.87	33,772
2018-03-15	$22.80	$23.03	$22.73	$22.99	$19.64	42,265
2018-03-14	$22.58	$22.73	$22.44	$22.61	$19.32	163,287
2018-03-13	$22.66	$22.71	$22.41	$22.46	$19.19	45,927
2018-03-12	$22.76	$22.86	$22.63	$22.82	$19.50	118,068
2018-03-09	$22.63	$22.81	$22.63	$22.76	$19.45	32,618
2018-03-08	$22.79	$22.79	$22.61	$22.67	$19.37	29,989
2018-03-07	$22.67	$22.78	$22.55	$22.74	$19.43	33,382
2018-03-06	$22.69	$22.74	$22.53	$22.67	$19.37	60,961
2018-03-05	$22.08	$22.43	$22.08	$22.39	$19.13	37,427
2018-03-02	$21.99	$22.16	$21.81	$22.13	$18.91	58,694
2018-03-01	$22.12	$22.24	$21.93	$22.08	$18.87	45,603
2018-02-28	$22.60	$22.61	$22.29	$22.29	$19.05	32,066
2018-02-27	$22.62	$22.65	$22.37	$22.37	$19.11	35,775
2018-02-26	$22.64	$22.73	$22.48	$22.71	$19.40	30,798
2018-02-23	$22.50	$22.63	$22.46	$22.62	$19.33	29,295
2018-02-22	$22.48	$22.54	$22.35	$22.41	$19.14	87,112
2018-02-21	$22.68	$22.72	$22.44	$22.44	$19.17	34,784
2018-02-20	$22.72	$22.82	$22.64	$22.70	$19.40	34,930
2018-02-16	$22.55	$22.68	$22.55	$22.64	$19.34	19,743
2018-02-15	$22.78	$22.86	$22.65	$22.84	$19.52	49,586
2018-02-14	$22.28	$22.68	$22.28	$22.63	$19.34	354,946
2018-02-13	$22.38	$22.40	$22.24	$22.34	$19.09	44,929
2018-02-12	$22.25	$22.43	$22.16	$22.37	$19.11	54,804
2018-02-09	$21.78	$21.93	$21.41	$21.78	$18.61	68,562
2018-02-08	$22.16	$22.16	$21.61	$21.73	$18.57	77,863
2018-02-07	$22.09	$23.13	$22.08	$22.58	$19.29	101,591
2018-02-06	$22.38	$22.71	$22.19	$22.64	$19.34	90,386
2018-02-05	$23.39	$23.70	$22.96	$23.10	$19.74	41,507
2018-02-02	$23.59	$23.62	$23.41	$23.44	$20.03	31,718
2018-02-01	$23.36	$23.69	$23.32	$23.66	$20.22	29,267
2018-01-31	$23.73	$23.75	$23.43	$23.52	$20.10	71,531
2018-01-30	$23.82	$23.83	$23.61	$23.65	$20.21	30,267
2018-01-29	$23.65	$23.74	$23.60	$23.73	$20.28	85,872
2018-01-26	$23.65	$23.81	$23.65	$23.76	$20.30	33,046
2018-01-25	$23.94	$23.94	$23.70	$23.80	$20.34	35,308
2018-01-24	$23.92	$23.95	$23.66	$23.82	$20.35	70,833
2018-01-23	$23.59	$23.68	$23.58	$23.67	$20.22	39,737
2018-01-22	$23.44	$23.59	$23.43	$23.56	$20.13	60,767
2018-01-19	$23.54	$23.58	$23.42	$23.51	$20.09	73,996
2018-01-18	$23.55	$23.55	$23.30	$23.36	$19.96	284,880
2018-01-17	$23.31	$23.46	$23.21	$23.41	$20.00	278,765
2018-01-16	$23.41	$23.41	$23.16	$23.20	$19.82	66,076
2018-01-12	$22.98	$23.12	$22.91	$23.12	$19.75	29,506
2018-01-11	$22.51	$22.55	$22.45	$22.53	$19.25	26,773
2018-01-10	$22.27	$22.31	$22.11	$22.16	$18.93	50,824
2018-01-09	$22.15	$22.27	$22.14	$22.27	$19.03	67,843
2018-01-08	$22.06	$22.22	$22.05	$22.17	$18.94	36,766
2018-01-05	$22.31	$22.31	$22.17	$22.25	$19.01	22,400
2018-01-04	$22.27	$22.34	$22.19	$22.25	$19.01	55,186
2018-01-03	$21.64	$22.27	$21.64	$22.05	$18.84	93,813
2018-01-02	$21.77	$21.80	$21.66	$21.72	$18.56	50,157
2017-12-29	$21.79	$21.85	$21.58	$21.64	$18.49	27,308
2017-12-28	$21.75	$21.80	$21.68	$21.73	$18.57	35,242
2017-12-27	$21.69	$21.79	$21.69	$21.73	$18.57	25,165
2017-12-26	$21.52	$21.85	$21.52	$21.72	$18.56	24,207
2017-12-22	$21.73	$21.81	$21.69	$21.80	$18.63	26,265
2017-12-21	$21.71	$21.90	$21.71	$21.82	$18.64	41,334
2017-12-20	$22.01	$22.01	$21.85	$21.87	$18.69	50,006
2017-12-19	$22.20	$22.20	$22.00	$22.10	$18.88	52,652
2017-12-18	$22.34	$22.40	$22.22	$22.26	$19.02	46,728
2017-12-15	$21.89	$21.98	$21.84	$21.89	$18.70	52,464
2017-12-14	$21.75	$21.76	$21.57	$21.63	$18.48	52,608
2017-12-13	$21.81	$21.82	$21.59	$21.66	$18.51	31,740
2017-12-12	$21.58	$21.71	$21.58	$21.68	$18.52	25,387
2017-12-11	$21.64	$21.69	$21.60	$21.60	$18.46	45,597
2017-12-08	$21.71	$21.76	$21.64	$21.76	$18.59	40,575
2017-12-07	$21.69	$21.80	$21.61	$21.65	$18.50	35,501
2017-12-06	$21.71	$21.89	$21.69	$21.80	$18.63	43,331
2017-12-05	$21.85	$21.93	$21.77	$21.81	$18.64	33,139
2017-12-04	$22.18	$22.18	$22.05	$22.13	$18.91	26,072
2017-12-01	$21.93	$22.16	$21.90	$22.08	$18.87	38,248
2017-11-30	$22.50	$22.50	$22.24	$22.24	$19.00	34,716
2017-11-29	$22.72	$22.91	$22.63	$22.73	$19.42	36,742
2017-11-28	$22.47	$22.64	$22.44	$22.62	$19.33	43,326
2017-11-27	$22.48	$22.58	$22.40	$22.42	$19.16	36,011
2017-11-24	$22.59	$22.67	$22.58	$22.60	$19.31	15,014
2017-11-22	$22.27	$22.65	$22.20	$22.45	$19.18	52,614
2017-11-21	$22.49	$22.53	$22.39	$22.40	$19.14	26,177
2017-11-20	$22.31	$22.34	$22.25	$22.33	$19.08	37,760
2017-11-17	$22.56	$22.62	$22.46	$22.47	$19.20	30,395
2017-11-16	$22.42	$22.45	$22.33	$22.41	$19.15	28,803
2017-11-15	$22.35	$22.52	$22.32	$22.39	$19.13	28,435
2017-11-14	$22.36	$22.53	$22.36	$22.52	$19.24	32,408
2017-11-13	$22.29	$22.57	$22.29	$22.57	$19.28	25,506
2017-11-10	$22.64	$22.83	$22.64	$22.76	$19.45	22,842
2017-11-09	$22.91	$23.01	$22.79	$22.96	$19.62	30,889
2017-11-08	$22.75	$22.80	$22.69	$22.79	$19.47	35,654
2017-11-07	$22.78	$22.89	$22.60	$22.63	$19.34	61,395
2017-11-06	$22.65	$22.74	$22.60	$22.69	$19.39	27,570
2017-11-03	$22.62	$22.63	$22.50	$22.57	$19.28	28,108
2017-11-02	$22.69	$22.80	$22.69	$22.75	$19.44	34,900
2017-11-01	$22.55	$22.66	$22.55	$22.56	$19.28	23,289
2017-10-31	$22.38	$22.56	$22.38	$22.48	$19.21	52,400
2017-10-30	$22.26	$22.36	$22.26	$22.36	$19.10	21,912
2017-10-27	$22.30	$22.36	$22.27	$22.35	$19.10	35,510
2017-10-26	$22.53	$22.81	$22.49	$22.54	$19.26	69,432
2017-10-25	$22.01	$22.05	$21.91	$22.01	$18.81	26,587
2017-10-24	$21.87	$21.93	$21.83	$21.83	$18.65	29,484
2017-10-23	$21.94	$21.94	$21.77	$21.81	$18.64	18,226
2017-10-20	$22.21	$22.25	$22.11	$22.11	$18.89	43,425
2017-10-19	$21.92	$22.10	$21.92	$22.10	$18.88	30,135
2017-10-18	$21.73	$21.94	$21.73	$21.92	$18.73	50,117
2017-10-17	$21.67	$21.70	$21.59	$21.64	$18.49	33,703
2017-10-16	$21.74	$21.77	$21.69	$21.74	$18.58	20,197
2017-10-13	$21.86	$21.88	$21.76	$21.79	$18.62	22,327
2017-10-12	$21.85	$21.88	$21.77	$21.82	$18.64	27,546
2017-10-11	$21.79	$21.86	$21.76	$21.84	$18.66	29,015
2017-10-10	$21.68	$21.76	$21.60	$21.72	$18.56	21,305
2017-10-09	$21.61	$21.63	$21.58	$21.59	$18.45	17,591
2017-10-06	$21.58	$21.72	$21.54	$21.72	$18.56	20,793
2017-10-05	$21.54	$21.61	$21.49	$21.54	$18.40	35,448
2017-10-04	$21.27	$21.35	$21.25	$21.30	$18.20	59,183
2017-10-03	$21.29	$21.33	$21.26	$21.30	$18.20	45,461
2017-10-02	$21.23	$21.28	$21.19	$21.28	$18.18	129,648
2017-09-29	$21.35	$21.43	$21.30	$21.38	$18.27	36,873
2017-09-28	$21.11	$21.20	$21.06	$21.12	$18.05	94,724
2017-09-27	$20.94	$21.01	$20.88	$20.94	$17.89	29,917
2017-09-26	$20.79	$20.80	$20.67	$20.76	$17.74	36,048
2017-09-25	$21.06	$21.14	$20.94	$21.03	$17.97	30,274
2017-09-22	$21.18	$21.31	$21.18	$21.25	$18.16	28,820
2017-09-21	$21.16	$21.20	$21.06	$21.10	$18.03	44,093
2017-09-20	$20.90	$20.96	$20.74	$20.81	$17.78	57,256
2017-09-19	$20.83	$20.99	$20.83	$20.98	$17.93	72,580
2017-09-18	$20.85	$20.92	$20.81	$20.90	$17.86	29,152
2017-09-15	$21.02	$21.02	$20.90	$20.95	$17.90	24,488
2017-09-14	$20.83	$20.97	$20.83	$20.95	$17.90	53,702
2017-09-13	$20.92	$20.94	$20.16	$20.32	$17.36	81,390
2017-09-12	$21.00	$21.14	$20.97	$21.14	$18.06	42,632
2017-09-11	$21.06	$21.20	$21.06	$21.10	$18.03	50,824
2017-09-08	$20.22	$20.37	$20.22	$20.35	$17.39	73,536
2017-09-07	$20.35	$20.36	$20.14	$20.18	$17.24	63,085
2017-09-06	$20.25	$20.30	$20.19	$20.22	$17.28	71,528
2017-09-05	$20.23	$20.26	$20.06	$20.11	$17.18	112,175
2017-09-01	$20.70	$20.70	$20.56	$20.58	$17.58	41,179
2017-08-31	$20.60	$20.66	$20.49	$20.65	$17.64	37,877
2017-08-30	$20.85	$20.85	$20.69	$20.70	$17.69	37,884
2017-08-29	$20.60	$20.74	$20.58	$20.67	$17.66	52,530
2017-08-28	$21.02	$21.02	$20.92	$20.94	$17.89	42,999
2017-08-25	$20.94	$21.11	$20.94	$21.09	$18.02	29,372
2017-08-24	$21.08	$21.12	$20.90	$20.94	$17.89	52,699
2017-08-23	$20.83	$20.97	$20.83	$20.94	$17.89	25,545
2017-08-22	$20.87	$20.97	$20.87	$20.97	$17.92	20,908
2017-08-21	$20.95	$20.98	$20.85	$20.94	$17.89	40,922
2017-08-18	$20.99	$21.03	$20.94	$21.03	$17.97	34,984
2017-08-17	$20.67	$20.74	$20.60	$20.60	$17.60	44,391
2017-08-16	$20.82	$20.88	$20.75	$20.86	$17.82	31,187
2017-08-15	$20.82	$20.86	$20.73	$20.86	$17.82	25,285
2017-08-14	$20.93	$21.00	$20.90	$20.93	$17.88	105,318
2017-08-11	$20.81	$20.88	$20.75	$20.83	$17.80	36,200
2017-08-10	$20.94	$20.94	$20.77	$20.83	$17.80	37,818
2017-08-09	$21.26	$21.35	$21.23	$21.35	$18.24	38,993
2017-08-08	$21.85	$21.88	$21.72	$21.76	$18.59	24,558
2017-08-07	$21.94	$21.96	$21.85	$21.93	$18.74	42,917
2017-08-04	$21.95	$21.96	$21.80	$21.87	$18.69	23,036
2017-08-03	$21.77	$21.93	$21.76	$21.88	$18.69	27,526
2017-08-02	$21.93	$21.97	$21.81	$21.86	$18.68	22,042
2017-08-01	$21.65	$21.76	$21.65	$21.67	$18.52	42,160
2017-07-31	$21.26	$21.47	$21.22	$21.47	$18.34	29,688
2017-07-28	$21.17	$21.29	$21.17	$21.29	$18.19	24,879
2017-07-27	$21.16	$21.23	$21.09	$21.13	$18.05	84,505
2017-07-26	$21.22	$21.29	$21.09	$21.26	$18.17	39,811
2017-07-25	$21.13	$21.20	$21.04	$21.08	$18.01	46,566
2017-07-24	$20.77	$20.85	$20.73	$20.85	$17.81	24,471
2017-07-21	$20.71	$20.78	$20.59	$20.77	$17.75	38,215
2017-07-20	$20.85	$20.95	$20.79	$20.87	$17.83	19,446
2017-07-19	$20.79	$20.86	$20.79	$20.85	$17.81	18,111
2017-07-18	$20.78	$20.88	$20.73	$20.80	$17.77	23,273
2017-07-17	$20.76	$20.88	$20.74	$20.87	$17.83	29,581
2017-07-14	$20.80	$20.91	$20.76	$20.87	$17.83	28,948
2017-07-13	$20.81	$20.85	$20.67	$20.85	$17.81	44,103
2017-07-12	$20.66	$20.70	$20.61	$20.69	$17.68	38,316
2017-07-11	$20.61	$20.69	$20.54	$20.69	$17.68	31,101
2017-07-10	$20.60	$20.66	$20.54	$20.61	$17.61	39,914
2017-07-07	$20.49	$20.64	$20.46	$20.63	$17.63	55,091
2017-07-06	$20.46	$20.59	$20.46	$20.49	$17.51	39,471
2017-07-05	$20.46	$20.51	$20.38	$20.51	$17.52	37,552
2017-07-03	$20.37	$20.45	$20.33	$20.44	$17.46	484,617
2017-06-30	$20.36	$20.36	$20.09	$20.27	$17.32	1,112,357
2017-06-29	$20.18	$20.23	$20.06	$20.16	$17.23	40,425
2017-06-28	$20.03	$20.14	$19.97	$20.14	$17.21	29,190
2017-06-27	$19.93	$20.05	$19.90	$20.00	$17.09	24,200
2017-06-26	$20.04	$20.08	$19.93	$19.93	$17.03	41,800
2017-06-23	$19.75	$19.93	$19.75	$19.88	$16.99	27,500
2017-06-22	$19.87	$19.87	$19.80	$19.83	$16.94	44,900
2017-06-21	$19.87	$19.91	$19.82	$19.88	$16.99	38,100
2017-06-20	$20.08	$20.08	$19.87	$19.91	$17.01	60,800
2017-06-19	$19.98	$20.11	$19.94	$20.09	$17.17	66,700
2017-06-16	$19.60	$19.80	$19.59	$19.80	$16.92	36,500
2017-06-15	$19.48	$19.66	$19.48	$19.64	$16.78	222,000
2017-06-14	$20.16	$20.19	$20.04	$20.10	$17.17	47,734
2017-06-13	$19.85	$19.97	$19.85	$19.92	$17.02	89,800
2017-06-12	$19.95	$19.96	$19.87	$19.96	$17.05	77,276
2017-06-09	$19.72	$19.87	$19.72	$19.79	$16.91	96,457
2017-06-08	$19.67	$19.76	$19.67	$19.73	$16.86	28,740
2017-06-07	$19.64	$19.66	$19.50	$19.61	$16.76	39,126
2017-06-06	$19.62	$19.67	$19.58	$19.63	$16.77	57,502
2017-06-05	$19.71	$19.97	$19.71	$19.90	$17.00	51,738
2017-06-02	$20.04	$20.07	$19.96	$20.06	$17.14	29,790
2017-06-01	$19.79	$19.89	$19.78	$19.85	$16.96	33,893
2017-05-31	$19.72	$19.82	$19.64	$19.72	$16.85	39,158
2017-05-30	$19.44	$19.48	$19.34	$19.38	$16.56	38,487
2017-05-26	$19.26	$19.28	$19.22	$19.25	$16.45	47,940
2017-05-25	$19.35	$19.41	$19.32	$19.38	$16.56	51,430
2017-05-24	$19.29	$19.40	$19.29	$19.40	$16.58	84,253
2017-05-23	$19.40	$19.44	$19.27	$19.29	$16.48	143,933
2017-05-22	$19.34	$19.38	$19.29	$19.33	$16.52	85,919
2017-05-19	$19.33	$19.35	$19.25	$19.30	$16.49	174,514
2017-05-18	$19.12	$19.25	$19.12	$19.19	$16.40	75,106
2017-05-17	$19.30	$19.30	$19.13	$19.16	$16.37	45,457
2017-05-16	$19.33	$19.44	$19.29	$19.39	$16.57	63,936
2017-05-15	$19.17	$19.21	$19.16	$19.20	$16.40	47,501
2017-05-12	$19.12	$19.22	$19.11	$19.18	$16.39	31,743
2017-05-11	$19.06	$19.09	$18.99	$19.05	$16.28	29,498
2017-05-10	$19.19	$19.20	$19.11	$19.16	$16.37	30,639
2017-05-09	$19.30	$19.30	$19.16	$19.19	$16.40	210,855
2017-05-08	$19.61	$19.71	$19.61	$19.65	$16.79	40,587
2017-05-05	$19.78	$19.93	$19.76	$19.93	$17.03	54,873
2017-05-04	$19.62	$19.85	$19.61	$19.83	$16.94	58,482
2017-05-03	$19.37	$19.50	$19.36	$19.49	$16.65	23,554
2017-05-02	$19.42	$19.48	$19.37	$19.46	$15.87	29,651
2017-05-01	$19.24	$19.31	$19.18	$19.21	$15.67	32,103
2017-04-28	$19.32	$19.32	$19.19	$19.23	$15.68	23,645
2017-04-27	$19.46	$19.46	$19.31	$19.36	$15.79	34,865
2017-04-26	$19.77	$20.25	$19.53	$19.78	$15.62	19,603
2017-04-25	$20.39	$20.59	$20.36	$20.54	$15.71	41,521
2017-04-24	$20.43	$20.46	$20.39	$20.45	$15.65	46,842
2017-04-21	$19.61	$19.61	$19.50	$19.52	$14.93	37,313
2017-04-20	$19.67	$19.69	$19.60	$19.60	$14.99	44,244
2017-04-19	$19.50	$19.54	$19.42	$19.45	$14.88	48,615
2017-04-18	$19.48	$19.57	$19.45	$19.55	$14.96	42,466
2017-04-17	$19.51	$19.73	$19.28	$19.59	$14.99	37,778
2017-04-13	$19.45	$19.48	$19.34	$19.36	$14.81	119,306
2017-04-12	$19.24	$19.53	$19.24	$19.53	$14.94	346,561
2017-04-11	$19.35	$19.39	$19.22	$19.32	$14.78	56,248
2017-04-10	$19.36	$19.39	$19.31	$19.31	$14.77	35,291
2017-04-07	$19.32	$19.43	$19.32	$19.35	$14.80	101,910
2017-04-06	$19.52	$19.52	$19.44	$19.48	$14.90	36,569
2017-04-05	$19.53	$19.60	$19.44	$19.48	$14.90	29,918
2017-04-04	$19.60	$19.64	$19.56	$19.64	$15.03	30,223
2017-04-03	$19.57	$19.63	$19.43	$19.57	$14.97	41,100
2017-03-31	$19.58	$19.66	$19.56	$19.60	$14.99	44,000
2017-03-30	$19.72	$19.72	$19.59	$19.64	$15.03	64,600
2017-03-29	$19.59	$19.69	$19.55	$19.68	$15.06	124,000
2017-03-28	$19.59	$19.74	$19.59	$19.67	$15.05	36,000
2017-03-27	$19.35	$19.51	$19.33	$19.44	$14.87	50,000
2017-03-24	$19.29	$19.36	$19.24	$19.32	$14.78	139,600
2017-03-23	$19.17	$19.44	$19.15	$19.34	$14.80	192,900
2017-03-22	$19.10	$19.18	$19.08	$19.18	$14.67	48,800
2017-03-21	$19.22	$19.23	$19.03	$19.07	$14.59	37,200
2017-03-20	$19.33	$19.36	$19.17	$19.22	$14.70	69,300
2017-03-17	$19.27	$19.33	$19.18	$19.27	$14.74	58,700
2017-03-16	$19.04	$19.22	$19.04	$19.22	$14.70	76,400
2017-03-15	$18.74	$19.12	$18.73	$19.12	$14.63	37,400
2017-03-14	$19.11	$19.11	$18.98	$19.05	$14.57	57,800
2017-03-13	$19.29	$19.34	$19.23	$19.26	$14.73	81,900
2017-03-10	$19.09	$19.19	$19.07	$19.16	$14.66	69,500
2017-03-09	$19.08	$19.15	$19.00	$19.08	$14.60	67,300
2017-03-08	$18.98	$19.00	$18.84	$18.84	$14.41	35,800
2017-03-07	$19.12	$19.12	$19.05	$19.09	$14.60	80,500
2017-03-06	$19.20	$19.20	$19.08	$19.14	$14.64	616,000
2017-03-03	$19.09	$19.14	$18.94	$19.13	$14.64	25,300
2017-03-02	$19.01	$19.10	$19.01	$19.04	$14.57	49,900
2017-03-01	$19.00	$19.11	$19.00	$19.07	$14.59	30,000
2017-02-28	$18.81	$18.92	$18.81	$18.92	$14.47	39,000
2017-02-27	$18.90	$18.95	$18.84	$18.85	$14.42	69,800
2017-02-24	$18.76	$18.90	$18.75	$18.86	$14.43	119,700
2017-02-23	$19.02	$19.15	$19.01	$19.11	$14.62	42,900
2017-02-22	$18.93	$19.07	$18.93	$19.04	$14.57	53,400
2017-02-21	$18.84	$18.90	$18.81	$18.89	$14.45	63,500
2017-02-17	$18.87	$18.90	$18.82	$18.88	$14.44	43,600
2017-02-16	$18.94	$19.00	$18.89	$19.00	$14.54	33,100
2017-02-15	$18.74	$18.84	$18.69	$18.79	$14.38	53,900
2017-02-14	$18.84	$18.94	$18.82	$18.91	$14.47	61,000
2017-02-13	$18.99	$19.03	$18.93	$18.98	$14.52	36,700
2017-02-10	$18.86	$19.03	$18.86	$19.02	$14.55	36,600
2017-02-09	$18.84	$18.94	$18.84	$18.90	$14.46	43,400
2017-02-08	$18.86	$18.93	$18.81	$18.91	$14.47	35,600
2017-02-07	$18.74	$18.81	$18.68	$18.71	$14.31	63,400
2017-02-06	$18.82	$18.94	$18.82	$18.88	$14.44	73,400
2017-02-03	$19.04	$19.25	$19.03	$19.16	$14.66	53,700
2017-02-02	$18.82	$18.96	$18.80	$18.92	$14.47	67,200
2017-02-01	$18.81	$18.85	$18.72	$18.80	$14.38	66,578
2017-01-31	$18.90	$18.92	$18.70	$18.76	$14.35	117,259
2017-01-30	$18.71	$18.80	$18.58	$18.72	$14.32	537,489
2017-01-27	$18.95	$18.99	$18.86	$18.92	$14.47	86,092
2017-01-26	$19.02	$19.02	$18.81	$18.90	$14.46	69,879
2017-01-25	$19.03	$19.10	$18.97	$19.10	$14.61	55,915
2017-01-24	$18.67	$18.79	$18.65	$18.79	$14.38	48,625
2017-01-23	$18.75	$18.79	$18.60	$18.75	$14.34	103,162
2017-01-20	$18.68	$18.81	$18.67	$18.80	$14.38	35,194
2017-01-19	$18.91	$18.95	$18.81	$18.87	$14.44	55,843
2017-01-18	$18.84	$18.92	$18.80	$18.87	$14.44	32,835
2017-01-17	$18.95	$19.05	$18.92	$18.97	$14.51	131,772
2017-01-13	$19.03	$19.08	$18.97	$18.97	$14.51	83,865
2017-01-12	$18.81	$18.87	$18.74	$18.80	$14.38	74,576
2017-01-11	$18.63	$18.84	$18.63	$18.83	$14.40	79,747
2017-01-10	$18.67	$18.83	$18.66	$18.72	$14.32	51,937
2017-01-09	$18.60	$18.75	$18.58	$18.67	$14.28	90,269
2017-01-06	$18.73	$18.86	$18.70	$18.70	$14.31	53,032
2017-01-05	$18.84	$18.93	$18.80	$18.88	$14.44	73,221
2017-01-04	$18.84	$18.93	$18.80	$18.92	$14.47	47,433
2017-01-03	$18.78	$18.78	$18.61	$18.62	$14.25	90,105
2016-12-30	$18.77	$18.91	$18.75	$18.83	$14.41	38,452
2016-12-29	$18.61	$18.73	$18.61	$18.67	$14.28	66,141
2016-12-28	$18.57	$18.57	$18.43	$18.46	$14.12	53,504
2016-12-27	$18.71	$18.73	$18.66	$18.69	$14.30	77,961
2016-12-23	$18.58	$18.62	$18.57	$18.58	$14.21	93,909
2016-12-22	$18.62	$18.62	$18.50	$18.53	$14.17	85,021
2016-12-21	$18.53	$18.58	$18.52	$18.53	$14.18	86,945
2016-12-20	$18.43	$18.56	$18.39	$18.51	$14.16	70,869
2016-12-19	$18.35	$18.45	$18.27	$18.32	$14.02	85,024
2016-12-16	$18.43	$18.52	$18.31	$18.36	$14.05	76,867
2016-12-15	$18.34	$18.39	$18.22	$18.27	$13.98	100,228
2016-12-14	$18.69	$18.80	$18.43	$18.47	$14.13	71,516
2016-12-13	$18.65	$18.70	$18.58	$18.58	$14.21	95,044
2016-12-12	$18.36	$18.44	$18.35	$18.41	$14.08	74,603
2016-12-09	$18.41	$18.53	$18.36	$18.49	$14.15	55,144
2016-12-08	$18.63	$18.70	$18.59	$18.63	$14.25	70,030
2016-12-07	$18.94	$19.18	$18.93	$19.11	$14.62	69,337
2016-12-06	$18.52	$18.80	$18.52	$18.78	$14.37	90,805
2016-12-05	$18.29	$18.52	$18.29	$18.50	$14.15	65,609
2016-12-02	$18.01	$18.13	$17.96	$18.09	$13.84	85,974
2016-12-01	$18.04	$18.07	$17.93	$18.02	$13.79	46,821
2016-11-30	$18.23	$18.26	$18.11	$18.23	$13.95	70,139
2016-11-29	$18.29	$18.41	$18.24	$18.34	$14.03	145,272
2016-11-28	$18.21	$18.32	$18.18	$18.28	$13.99	51,716
2016-11-25	$18.43	$18.48	$18.37	$18.45	$14.12	15,670
2016-11-23	$18.31	$18.39	$18.26	$18.37	$14.05	35,358
2016-11-22	$18.68	$18.71	$18.55	$18.65	$14.26	100,315
2016-11-21	$18.45	$18.47	$18.31	$18.45	$14.12	66,892
2016-11-18	$18.43	$18.44	$18.31	$18.32	$14.02	56,533
2016-11-17	$18.55	$18.69	$18.55	$18.62	$14.24	37,785
2016-11-16	$18.47	$18.60	$18.46	$18.55	$14.19	28,872
2016-11-15	$18.74	$18.86	$18.68	$18.85	$14.42	86,675
2016-11-14	$18.99	$19.03	$18.65	$18.73	$14.33	119,055
2016-11-11	$19.46	$19.52	$19.27	$19.36	$14.81	35,747
2016-11-10	$19.45	$19.55	$19.19	$19.46	$14.89	55,054
2016-11-09	$18.94	$19.23	$18.83	$19.17	$14.66	49,547
2016-11-08	$19.17	$19.37	$19.15	$19.33	$14.79	29,181
2016-11-07	$19.21	$19.34	$19.16	$19.34	$14.80	38,462
2016-11-04	$19.03	$19.12	$18.95	$18.99	$14.53	43,976
2016-11-03	$19.16	$19.23	$19.09	$19.18	$14.67	45,644
2016-11-02	$19.17	$19.19	$19.00	$19.11	$14.62	31,678
2016-11-01	$19.44	$19.44	$19.25	$19.30	$14.77	55,585
2016-10-31	$19.41	$19.41	$19.31	$19.33	$14.79	30,830
2016-10-28	$19.26	$19.36	$19.22	$19.33	$14.79	49,267
2016-10-27	$19.49	$19.55	$19.43	$19.44	$14.87	388,485
2016-10-26	$19.37	$19.47	$19.26	$19.33	$14.78	55,568
2016-10-25	$19.40	$19.46	$19.36	$19.39	$14.83	35,386
2016-10-24	$19.43	$19.43	$19.30	$19.33	$14.78	33,866
2016-10-21	$19.06	$19.13	$19.05	$19.12	$14.62	28,312
2016-10-20	$19.13	$19.21	$19.09	$19.10	$14.61	21,492
2016-10-19	$19.09	$19.19	$19.07	$19.13	$14.64	42,983
2016-10-18	$19.12	$19.14	$18.89	$19.08	$14.60	39,931
2016-10-17	$18.80	$18.88	$18.67	$18.78	$14.37	48,815
2016-10-14	$18.81	$18.86	$18.72	$18.77	$14.36	37,463
2016-10-13	$18.29	$18.57	$18.29	$18.52	$14.17	100,282
2016-10-12	$18.53	$18.69	$18.51	$18.59	$14.22	59,515
2016-10-11	$18.73	$18.73	$18.50	$18.60	$14.23	837,451
2016-10-10	$18.61	$18.80	$18.58	$18.65	$14.27	49,233
2016-10-07	$18.42	$18.45	$18.26	$18.45	$14.12	23,569
2016-10-06	$18.44	$18.49	$18.36	$18.38	$14.06	58,511
2016-10-05	$18.56	$18.62	$18.49	$18.55	$14.19	40,453
2016-10-04	$18.31	$18.45	$18.29	$18.37	$14.05	54,156
2016-10-03	$18.55	$18.55	$18.39	$18.52	$14.17	48,140
2016-09-30	$18.33	$18.67	$18.33	$18.61	$14.24	58,002
2016-09-29	$18.64	$18.64	$18.14	$18.18	$13.91	40,854
2016-09-28	$18.65	$18.65	$18.45	$18.65	$14.27	40,809
2016-09-27	$18.43	$18.64	$18.40	$18.62	$14.25	115,267
2016-09-26	$18.78	$18.82	$18.68	$18.70	$14.31	44,104
2016-09-23	$19.08	$19.09	$19.03	$19.07	$14.59	63,499
2016-09-22	$19.20	$19.28	$19.05	$19.09	$14.60	68,035
2016-09-21	$18.68	$18.75	$18.55	$18.73	$14.33	86,847
2016-09-20	$18.58	$18.58	$18.40	$18.46	$14.12	67,442
2016-09-19	$18.21	$18.28	$18.16	$18.22	$13.94	58,900
2016-09-16	$18.01	$18.01	$17.89	$17.96	$13.74	41,099
2016-09-15	$18.08	$18.36	$18.08	$18.32	$14.02	60,609
2016-09-14	$18.17	$18.27	$18.12	$18.14	$13.88	39,683
2016-09-13	$18.32	$18.36	$18.13	$18.21	$13.93	53,611
2016-09-12	$18.35	$18.60	$18.31	$18.60	$14.23	48,585
2016-09-09	$18.66	$18.72	$18.52	$18.52	$14.17	86,221
2016-09-08	$18.41	$18.60	$18.41	$18.53	$14.17	87,906
2016-09-07	$18.49	$18.57	$18.39	$18.45	$14.12	852,557
2016-09-06	$18.42	$18.44	$18.30	$18.42	$14.09	38,555
2016-09-02	$18.36	$18.41	$18.28	$18.39	$14.07	35,608
2016-09-01	$18.20	$18.22	$18.01	$18.13	$13.87	57,091
2016-08-31	$18.06	$18.12	$17.95	$18.01	$13.77	124,420
2016-08-30	$17.92	$17.97	$17.76	$17.82	$13.63	121,815
2016-08-29	$17.74	$17.82	$17.71	$17.78	$13.60	43,722
2016-08-26	$18.00	$18.12	$17.68	$17.77	$13.59	34,494
2016-08-25	$18.09	$18.09	$17.97	$18.00	$13.77	70,301
2016-08-24	$18.20	$18.20	$18.02	$18.06	$13.82	42,338
2016-08-23	$18.29	$18.29	$18.19	$18.23	$13.95	40,787
2016-08-22	$17.86	$18.01	$17.86	$17.97	$13.74	60,045
2016-08-19	$17.89	$18.05	$17.82	$18.03	$13.79	37,800
2016-08-18	$18.03	$18.08	$17.99	$18.08	$13.83	71,625
2016-08-17	$17.93	$18.06	$17.86	$17.96	$13.74	39,951
2016-08-16	$18.04	$18.15	$17.99	$18.07	$13.82	38,700
2016-08-15	$17.91	$17.95	$17.86	$17.86	$13.66	53,642
2016-08-12	$17.86	$17.95	$17.81	$17.84	$13.65	95,649
2016-08-11	$17.70	$17.91	$17.70	$17.81	$13.62	87,920
2016-08-10	$17.82	$17.82	$17.76	$17.80	$13.62	56,370
2016-08-09	$17.57	$17.91	$17.57	$17.79	$13.61	86,087
2016-08-08	$16.88	$16.91	$16.82	$16.91	$12.94	181,393
2016-08-05	$16.50	$16.73	$16.50	$16.70	$12.78	116,314
2016-08-04	$16.49	$16.57	$16.49	$16.54	$12.65	41,717
2016-08-03	$16.55	$16.59	$16.52	$16.57	$12.68	50,061
2016-08-02	$16.56	$16.61	$16.53	$16.60	$12.70	52,339
2016-08-01	$16.57	$16.63	$16.48	$16.55	$12.66	95,721
2016-07-29	$16.61	$16.69	$16.59	$16.66	$12.74	37,308
2016-07-28	$16.37	$16.51	$16.37	$16.49	$12.62	69,489
2016-07-27	$16.48	$16.48	$16.21	$16.40	$12.55	50,369
2016-07-26	$16.18	$16.23	$16.08	$16.15	$12.36	110,949
2016-07-25	$16.26	$16.29	$16.14	$16.19	$12.39	99,384
2016-07-22	$16.23	$16.28	$16.06	$16.08	$12.30	201,310
2016-07-21	$16.12	$16.23	$16.09	$16.19	$12.39	339,790
2016-07-20	$16.30	$16.34	$16.21	$16.28	$12.45	69,140
2016-07-19	$16.27	$16.27	$16.09	$16.13	$12.34	97,314
2016-07-18	$16.33	$16.48	$16.29	$16.40	$12.54	119,350
2016-07-15	$16.53	$16.56	$16.29	$16.35	$12.51	49,026
2016-07-14	$16.45	$16.62	$16.45	$16.53	$12.64	61,229
2016-07-13	$16.42	$16.54	$16.41	$16.42	$12.56	71,793
2016-07-12	$16.42	$16.47	$16.32	$16.35	$12.51	163,758
2016-07-11	$16.08	$16.18	$16.01	$16.08	$12.30	500,845
2016-07-08	$16.04	$16.09	$15.95	$16.05	$12.28	108,715
2016-07-07	$15.79	$15.86	$15.61	$15.64	$11.97	151,498
2016-07-06	$15.76	$15.77	$15.56	$15.71	$12.02	138,541
2016-07-05	$16.45	$16.47	$16.13	$16.17	$12.37	150,888
2016-07-01	$16.86	$16.99	$16.85	$16.93	$12.95	76,771
2016-06-30	$16.53	$16.82	$16.46	$16.77	$12.83	63,742
2016-06-29	$16.59	$16.61	$16.40	$16.56	$12.67	92,270
2016-06-28	$16.24	$16.30	$15.95	$16.15	$12.36	117,282
2016-06-27	$16.07	$16.07	$15.66	$15.89	$12.16	176,562
2016-06-24	$16.66	$16.91	$16.45	$16.56	$12.67	122,830
2016-06-23	$18.23	$18.34	$18.06	$18.34	$14.03	54,269
2016-06-22	$17.88	$17.95	$17.76	$17.78	$13.60	75,732
2016-06-21	$17.59	$17.71	$17.50	$17.67	$13.52	73,556
2016-06-20	$17.70	$17.70	$17.47	$17.47	$13.37	93,246
2016-06-17	$16.95	$17.07	$16.88	$17.06	$13.05	406,134
2016-06-16	$16.61	$16.92	$16.43	$16.92	$12.94	116,109
2016-06-15	$16.89	$16.99	$16.82	$16.85	$12.89	93,954
2016-06-14	$16.85	$16.92	$16.70	$16.78	$12.84	132,061
2016-06-13	$17.15	$17.25	$17.02	$17.12	$13.10	90,314
2016-06-10	$17.51	$17.59	$17.38	$17.44	$13.34	59,648
2016-06-09	$18.05	$18.16	$18.02	$18.09	$13.84	36,464
2016-06-08	$18.17	$18.32	$18.17	$18.25	$13.96	56,352
2016-06-07	$18.39	$18.48	$18.36	$18.40	$14.08	76,498
2016-06-06	$18.29	$18.41	$18.29	$18.34	$14.03	110,882
2016-06-03	$18.21	$18.29	$18.09	$18.28	$13.98	41,668
2016-06-02	$18.16	$18.30	$18.13	$18.29	$13.99	77,271
2016-06-01	$18.58	$18.74	$18.58	$18.71	$14.31	37,596
2016-05-31	$18.94	$18.98	$18.72	$18.81	$14.39	29,033
2016-05-27	$18.85	$18.93	$18.83	$18.88	$14.44	50,257
2016-05-26	$18.84	$18.92	$18.83	$18.89	$14.45	26,523
2016-05-25	$18.63	$18.72	$18.56	$18.58	$14.21	858,198
2016-05-24	$18.30	$18.44	$18.29	$18.42	$14.09	42,394
2016-05-23	$17.91	$18.03	$17.91	$18.00	$13.77	59,226
2016-05-20	$17.89	$17.94	$17.84	$17.89	$13.68	53,933
2016-05-19	$17.93	$17.93	$17.81	$17.89	$13.69	54,692
2016-05-18	$17.86	$18.12	$17.86	$17.93	$13.72	70,931
2016-05-17	$18.00	$18.06	$17.85	$17.88	$13.68	77,292
2016-05-16	$17.99	$17.99	$17.89	$17.93	$13.72	93,531
2016-05-13	$17.95	$18.03	$17.80	$17.84	$13.65	61,736
2016-05-12	$18.15	$18.17	$17.82	$17.93	$13.72	55,991
2016-05-11	$18.16	$18.20	$18.06	$18.07	$13.82	61,826
2016-05-10	$18.11	$18.23	$18.07	$18.23	$13.95	52,280
2016-05-09	$18.56	$18.66	$18.53	$18.60	$14.23	63,638
2016-05-06	$18.46	$18.60	$18.41	$18.60	$14.23	63,291
2016-05-05	$18.34	$18.46	$18.33	$18.40	$14.08	58,420
2016-05-04	$18.56	$18.61	$18.44	$18.53	$14.18	35,520
2016-05-03	$18.75	$18.85	$18.72	$18.79	$14.38	52,799
2016-05-02	$18.89	$18.96	$18.82	$18.96	$14.51	52,575
2016-04-29	$18.67	$18.67	$18.52	$18.65	$13.62	41,307
2016-04-28	$18.76	$18.91	$18.75	$18.80	$13.73	46,540
2016-04-27	$18.88	$19.03	$18.75	$19.02	$13.89	39,165
2016-04-26	$19.54	$19.99	$19.45	$19.55	$14.28	402,410
2016-04-25	$19.50	$19.63	$19.41	$19.58	$14.30	70,227
2016-04-22	$20.50	$20.64	$20.50	$20.58	$14.38	27,884
2016-04-21	$20.70	$20.70	$20.53	$20.59	$14.39	46,574
2016-04-20	$20.86	$20.88	$20.76	$20.76	$14.51	46,560
2016-04-19	$20.93	$20.93	$20.71	$20.78	$14.52	25,323
2016-04-18	$20.20	$20.49	$20.20	$20.47	$14.31	54,961
2016-04-15	$20.44	$20.51	$20.34	$20.35	$14.22	48,418
2016-04-14	$20.51	$20.61	$20.45	$20.46	$14.30	58,655
2016-04-13	$20.40	$20.52	$20.36	$20.51	$14.34	42,641
2016-04-12	$20.30	$20.33	$20.15	$20.32	$14.20	35,048
2016-04-11	$20.04	$20.14	$19.98	$19.98	$13.97	41,493
2016-04-08	$19.98	$20.02	$19.84	$19.90	$13.91	34,828
2016-04-07	$19.71	$19.80	$19.54	$19.55	$13.66	31,630
2016-04-06	$19.69	$19.93	$19.69	$19.87	$13.89	33,746
2016-04-05	$19.86	$19.86	$19.68	$19.72	$13.78	43,826
2016-04-04	$20.20	$20.20	$19.97	$20.02	$13.99	31,588
2016-04-01	$19.84	$20.11	$19.84	$20.08	$14.04	36,116
2016-03-31	$20.30	$20.41	$20.23	$20.30	$14.19	24,294
2016-03-30	$20.26	$20.38	$20.23	$20.32	$14.20	164,094
2016-03-29	$19.80	$20.12	$19.77	$20.12	$14.06	36,674
2016-03-28	$19.81	$19.95	$19.78	$19.83	$13.86	45,424
2016-03-24	$19.78	$19.86	$19.72	$19.82	$13.85	27,368
2016-03-23	$20.15	$20.20	$20.01	$20.09	$14.04	38,476
2016-03-22	$20.14	$20.32	$20.13	$20.26	$14.16	42,668
2016-03-21	$20.26	$20.38	$20.22	$20.33	$14.21	26,671
2016-03-18	$20.44	$20.64	$20.41	$20.46	$14.30	35,375
2016-03-17	$20.58	$20.77	$20.52	$20.71	$14.48	32,238
2016-03-16	$20.55	$20.92	$20.54	$20.89	$14.60	46,706
2016-03-15	$20.54	$20.63	$20.48	$20.62	$14.41	27,987
2016-03-14	$20.51	$20.66	$20.47	$20.60	$14.40	61,712
2016-03-11	$20.53	$20.68	$20.50	$20.63	$14.42	39,531
2016-03-10	$20.17	$20.30	$19.83	$20.05	$14.01	65,811
2016-03-09	$19.84	$19.90	$19.77	$19.80	$13.84	97,157
2016-03-08	$19.80	$19.80	$19.69	$19.70	$13.77	61,466
2016-03-07	$19.49	$19.69	$19.42	$19.64	$13.73	46,119
2016-03-04	$19.80	$19.83	$19.73	$19.74	$13.80	94,418
2016-03-03	$19.65	$19.88	$19.59	$19.87	$13.89	35,440
2016-03-02	$19.85	$20.00	$19.75	$20.00	$13.98	34,309
2016-03-01	$19.81	$20.06	$19.81	$20.02	$13.99	44,479
2016-02-29	$19.67	$19.79	$19.61	$19.72	$13.78	90,668
2016-02-26	$19.90	$19.91	$19.79	$19.87	$13.89	42,236
2016-02-25	$19.69	$19.79	$19.62	$19.71	$13.78	42,977
2016-02-24	$19.31	$19.59	$19.26	$19.46	$13.60	66,714
2016-02-23	$19.74	$19.74	$19.43	$19.43	$13.58	122,183
2016-02-22	$19.60	$19.87	$19.60	$19.85	$13.87	49,619
2016-02-19	$19.44	$19.55	$19.36	$19.53	$13.65	23,361
2016-02-18	$19.38	$19.45	$19.34	$19.37	$13.54	34,492
2016-02-17	$19.10	$19.37	$19.10	$19.32	$13.50	55,050
2016-02-16	$18.91	$18.93	$18.75	$18.93	$13.23	27,532
2016-02-12	$18.40	$18.51	$18.32	$18.43	$12.88	58,755
2016-02-11	$18.60	$18.60	$18.32	$18.48	$12.92	48,018
2016-02-10	$19.04	$19.15	$18.90	$18.95	$13.24	49,561
2016-02-09	$18.73	$18.90	$18.64	$18.77	$13.12	57,787
2016-02-08	$19.01	$19.05	$18.86	$19.02	$13.29	45,559
2016-02-05	$19.28	$19.28	$18.95	$19.04	$13.31	65,305
2016-02-04	$19.68	$19.73	$19.46	$19.54	$13.66	41,653
2016-02-03	$18.81	$18.97	$18.63	$18.97	$13.26	59,734
2016-02-02	$18.85	$18.88	$18.69	$18.72	$13.08	55,980
2016-02-01	$18.87	$19.04	$18.87	$19.04	$13.31	74,013
2016-01-29	$19.08	$19.24	$19.00	$19.24	$13.45	54,353
2016-01-28	$18.95	$19.03	$18.85	$18.98	$13.27	45,939
2016-01-27	$19.07	$19.22	$18.95	$19.02	$13.29	36,544
2016-01-26	$18.60	$18.93	$18.60	$18.91	$13.22	60,458
2016-01-25	$18.76	$18.88	$18.72	$18.76	$13.11	70,646
2016-01-22	$18.85	$18.87	$18.70	$18.86	$13.18	67,422
2016-01-21	$18.40	$18.71	$18.26	$18.57	$12.98	73,777
2016-01-20	$18.63	$18.66	$18.28	$18.47	$12.91	80,353
2016-01-19	$19.05	$19.11	$18.88	$19.01	$13.29	65,610
2016-01-15	$18.88	$19.02	$18.77	$18.87	$13.19	68,525
2016-01-14	$19.05	$19.35	$18.94	$19.28	$13.47	58,897
2016-01-13	$19.29	$19.36	$19.00	$19.04	$13.31	50,231
2016-01-12	$19.06	$19.19	$19.01	$19.19	$13.41	41,908
2016-01-11	$18.95	$19.04	$18.80	$18.90	$13.21	55,677
2016-01-08	$19.13	$19.16	$18.75	$18.75	$13.11	31,493
2016-01-07	$19.00	$19.03	$18.82	$18.97	$13.26	72,351
2016-01-06	$19.03	$19.19	$18.98	$19.15	$13.38	45,253
2016-01-05	$19.09	$19.11	$18.97	$19.11	$13.36	35,578
2016-01-04	$19.41	$19.41	$19.19	$19.34	$13.52	88,820
2015-12-31	$20.19	$20.19	$19.92	$19.99	$13.97	37,851
2015-12-30	$20.21	$20.37	$20.11	$20.16	$14.09	35,921
2015-12-29	$20.24	$20.42	$20.24	$20.42	$14.27	36,831
2015-12-28	$20.01	$20.13	$20.00	$20.10	$14.05	79,771
2015-12-24	$20.23	$20.26	$20.14	$20.17	$14.10	38,651
2015-12-23	$20.14	$20.19	$20.01	$20.16	$14.09	49,766
2015-12-22	$20.07	$20.13	$20.01	$20.12	$14.06	70,082
2015-12-21	$20.42	$20.46	$20.21	$20.27	$14.17	130,864
2015-12-18	$20.12	$20.23	$20.05	$20.11	$14.06	118,890
2015-12-17	$20.27	$20.30	$20.02	$20.06	$14.02	71,251
2015-12-16	$19.96	$20.15	$19.79	$20.04	$14.01	33,595
2015-12-15	$19.95	$19.99	$19.81	$19.85	$13.87	45,690
2015-12-14	$19.84	$19.94	$19.79	$19.91	$13.92	67,085
2015-12-11	$20.10	$20.17	$20.00	$20.04	$14.00	48,998
2015-12-10	$20.22	$20.31	$20.20	$20.23	$14.14	51,540
2015-12-09	$20.22	$20.43	$20.12	$20.21	$14.13	38,275
2015-12-08	$20.32	$20.38	$20.20	$20.23	$14.14	67,477
2015-12-07	$20.43	$20.49	$20.36	$20.44	$14.29	49,990
2015-12-04	$20.14	$20.42	$20.14	$20.42	$14.27	82,371
2015-12-03	$20.31	$20.37	$20.10	$20.23	$14.14	21,277
2015-12-02	$20.21	$20.23	$20.03	$20.10	$14.05	24,179
2015-12-01	$20.22	$20.30	$20.20	$20.30	$14.19	59,630
2015-11-30	$20.10	$20.19	$20.08	$20.15	$14.08	29,646
2015-11-27	$19.99	$20.07	$19.92	$20.01	$13.99	25,482
2015-11-25	$19.90	$20.08	$19.83	$20.02	$13.99	53,869
2015-11-24	$19.36	$19.55	$19.36	$19.54	$13.66	40,261
2015-11-23	$19.71	$19.71	$19.54	$19.59	$13.69	25,916
2015-11-20	$19.75	$19.80	$19.63	$19.64	$13.73	39,925
2015-11-19	$19.77	$19.84	$19.75	$19.77	$13.82	43,497
2015-11-18	$19.46	$19.59	$19.39	$19.47	$13.61	43,146
2015-11-17	$19.44	$19.45	$19.27	$19.34	$13.52	67,930
2015-11-16	$19.37	$19.49	$19.31	$19.49	$13.62	76,846
2015-11-13	$19.33	$19.40	$19.24	$19.26	$13.46	52,401
2015-11-12	$19.36	$19.55	$19.36	$19.49	$13.62	70,243
2015-11-11	$19.33	$19.45	$19.31	$19.39	$13.55	53,988
2015-11-10	$19.09	$19.22	$19.06	$19.22	$13.43	34,628
2015-11-09	$19.25	$19.30	$19.19	$19.29	$13.48	37,346
2015-11-06	$19.45	$19.45	$19.22	$19.33	$13.51	40,608
2015-11-05	$19.57	$19.69	$19.53	$19.68	$13.76	65,755
2015-11-04	$19.71	$19.71	$19.54	$19.65	$13.73	30,270
2015-11-03	$19.92	$19.99	$19.88	$19.98	$13.97	33,202
2015-11-02	$20.18	$20.21	$20.05	$20.13	$14.07	37,998
2015-10-30	$19.93	$20.08	$19.92	$19.96	$13.95	39,914
2015-10-29	$19.87	$19.93	$19.84	$19.90	$13.91	32,550
2015-10-28	$20.00	$20.06	$19.70	$19.87	$13.89	38,393
2015-10-27	$19.77	$19.79	$19.67	$19.76	$13.81	56,991
2015-10-26	$19.76	$19.85	$19.72	$19.83	$13.86	33,361
2015-10-23	$19.66	$19.85	$19.56	$19.84	$13.87	29,603
2015-10-22	$19.51	$19.68	$19.51	$19.61	$13.70	593,478
2015-10-21	$19.53	$19.63	$19.45	$19.46	$13.60	31,232
2015-10-20	$19.40	$19.48	$19.39	$19.42	$13.57	36,216
2015-10-19	$19.34	$19.39	$19.28	$19.32	$13.50	21,409
2015-10-16	$19.31	$19.40	$19.28	$19.38	$13.55	103,038
2015-10-15	$19.07	$19.26	$19.07	$19.26	$13.46	40,297
2015-10-14	$18.98	$19.08	$18.94	$19.05	$13.32	36,991
2015-10-13	$18.91	$19.04	$18.90	$18.90	$13.21	32,995
2015-10-12	$19.16	$19.25	$19.15	$19.22	$13.43	35,080
2015-10-09	$19.21	$19.26	$19.07	$19.23	$13.44	35,882
2015-10-08	$18.92	$19.20	$18.92	$19.15	$13.39	56,170
2015-10-07	$18.90	$18.98	$18.83	$18.95	$13.25	57,047
2015-10-06	$18.68	$18.88	$18.68	$18.83	$13.16	41,574
2015-10-05	$18.73	$18.77	$18.63	$18.68	$13.06	51,531
2015-10-02	$18.36	$18.55	$18.34	$18.55	$12.97	58,897
2015-10-01	$18.56	$18.56	$18.30	$18.47	$12.91	332,013
2015-09-30	$18.75	$18.77	$18.53	$18.70	$13.07	66,686
2015-09-29	$18.59	$18.61	$18.40	$18.52	$12.94	543,478
2015-09-28	$18.73	$18.87	$18.69	$18.79	$13.13	44,826
2015-09-25	$18.73	$18.88	$18.64	$18.79	$13.13	40,912
2015-09-24	$18.47	$18.65	$18.42	$18.61	$13.01	42,890
2015-09-23	$18.48	$18.60	$18.39	$18.51	$12.94	60,275
2015-09-22	$18.27	$18.34	$18.15	$18.31	$12.80	72,538
2015-09-21	$18.84	$18.84	$18.62	$18.71	$13.08	40,561
2015-09-18	$18.65	$18.78	$18.56	$18.56	$12.97	68,157
2015-09-17	$19.05	$19.26	$18.95	$19.16	$13.39	39,858
2015-09-16	$18.81	$18.96	$18.81	$18.90	$13.21	53,335
2015-09-15	$18.69	$18.83	$18.69	$18.81	$13.15	121,421
2015-09-14	$18.74	$18.77	$18.65	$18.73	$13.09	63,512
2015-09-11	$18.73	$18.92	$18.63	$18.88	$13.20	55,301
2015-09-10	$18.61	$18.87	$18.61	$18.84	$13.17	93,731
2015-09-09	$18.69	$18.76	$18.42	$18.48	$12.92	55,545
2015-09-08	$18.60	$18.79	$18.59	$18.75	$13.11	91,378
2015-09-04	$18.21	$18.30	$18.16	$18.29	$12.78	59,275
2015-09-03	$18.46	$18.59	$18.41	$18.46	$12.90	91,139
2015-09-02	$18.48	$18.50	$18.34	$18.50	$12.93	56,702
2015-09-01	$18.30	$18.41	$18.18	$18.33	$12.81	109,183
2015-08-31	$18.35	$18.50	$18.27	$18.49	$12.92	65,383
2015-08-28	$18.43	$18.48	$18.33	$18.44	$12.89	88,345
2015-08-27	$18.42	$18.50	$18.30	$18.50	$12.93	101,415
2015-08-26	$18.45	$18.60	$18.25	$18.60	$13.00	68,064
2015-08-25	$18.50	$18.54	$18.11	$18.13	$12.67	122,347
2015-08-24	$18.37	$18.79	$18.25	$18.50	$12.93	187,641
2015-08-21	$18.43	$18.51	$18.21	$18.25	$12.76	67,053
2015-08-20	$18.54	$18.54	$18.38	$18.40	$12.86	52,995
2015-08-19	$18.46	$18.64	$18.40	$18.60	$13.00	40,557
2015-08-18	$18.57	$18.64	$18.57	$18.61	$13.01	89,008
2015-08-17	$18.57	$18.72	$18.52	$18.72	$13.08	55,999
2015-08-14	$18.73	$18.80	$18.68	$18.75	$13.11	38,451
2015-08-13	$18.78	$18.95	$18.78	$18.93	$13.23	125,807
2015-08-12	$18.85	$19.03	$18.71	$18.99	$13.27	31,323
2015-08-11	$19.05	$19.08	$18.94	$19.00	$13.28	76,376
2015-08-10	$19.03	$19.23	$19.03	$19.23	$13.44	36,274
2015-08-07	$18.89	$19.04	$18.88	$18.99	$13.27	39,780
2015-08-06	$19.05	$19.09	$18.86	$18.92	$13.22	52,415
2015-08-05	$18.59	$18.66	$18.52	$18.55	$12.97	58,192
2015-08-04	$18.59	$18.63	$18.45	$18.47	$12.91	90,453
2015-08-03	$18.55	$18.58	$18.41	$18.47	$12.91	61,809
2015-07-31	$18.38	$18.47	$18.29	$18.37	$12.84	78,136
2015-07-30	$18.35	$18.41	$18.25	$18.39	$12.85	18,452
2015-07-29	$18.55	$18.65	$18.51	$18.57	$12.98	27,043
2015-07-28	$18.53	$18.66	$18.50	$18.66	$13.04	52,490
2015-07-27	$18.56	$18.62	$18.51	$18.53	$12.95	26,456
2015-07-24	$18.64	$18.71	$18.54	$18.54	$12.96	39,011
2015-07-23	$18.85	$18.85	$18.72	$18.78	$13.13	72,950
2015-07-22	$18.76	$18.85	$18.76	$18.80	$13.14	33,578
2015-07-21	$18.82	$18.87	$18.75	$18.77	$13.12	54,645
2015-07-20	$18.93	$18.96	$18.85	$18.88	$13.19	72,231
2015-07-17	$18.87	$18.89	$18.80	$18.83	$13.16	25,379
2015-07-16	$19.12	$19.12	$18.98	$18.99	$13.27	77,740
2015-07-15	$18.98	$19.06	$18.85	$18.88	$13.20	156,848
2015-07-14	$18.93	$18.96	$18.86	$18.89	$13.20	82,289
2015-07-13	$18.94	$18.94	$18.79	$18.83	$13.16	67,983
2015-07-10	$18.80	$18.90	$18.65	$18.82	$13.15	71,002
2015-07-09	$18.05	$18.15	$17.96	$17.99	$12.57	107,043
2015-07-08	$17.79	$17.89	$17.72	$17.78	$12.42	45,243
2015-07-07	$17.59	$17.97	$17.45	$17.97	$12.56	74,769

Mnchener RckversicherungsGesellschaft Aktiengesellschaft (MURGY) News Headlines

Recent Mnchener RckversicherungsGesellschaft Aktiengesellschaft (MURGY) News

Similar Companies to Mnchener RckversicherungsGesellschaft Aktiengesellschaft (MURGY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Mnchener RckversicherungsGesellschaft Aktiengesellschaft (MURGY) Exchange: PINK