Pernod Ricard (PDRDY) Stock

Data as of May 6, 2024

$47.12 ($0.00) 0.00%

Pernod Ricard - Daily Information

Click for more stock information on Pernod Ricard.

Daily Information	Data
Date	May 6, 2024
Open	$47.12
Previous Close	$47.12
High	$47.12
Low	$47.12
Adjusted Open	$47.12
Previous Adjusted Close	$47.12
Adjusted High	$47.12
Adjusted Low	$47.12

About Pernod Ricard (PDRDY)

Pernod Ricard, through its subsidiaries, produces and sells wines and spirits worldwide. The company offers vodka, whisky, spirit, liqueur, rum, gin, cognac, malt whisky, scotch whisky, champagne, vintage, anise-based spirit, bitter, brandy, tequila, and white spirits products. Its brand portfolio includes ABSOLUT vodka, Chivas Regal, Kahlúa, Ballantines, Beefeater, Jameson, Malibu, Ricard, Havana Club, Martell Cognac, The Glenlivet, G.H. Mumm, Perrier-Jouët, Royal Salute, Jacobs Creek, Brancott Estate, Campo Viejo, and Graffigna. The company also markets its products under local brands, including Pastis 51, 100 Pipers, Amaro Ramazzotti, ArArAt, Becherovka, Blenders Pride, Clan Campbell, Seagrams Imperial Blue, Imperial, Olmeca, Passport Scotch, Royal Stag, Ruavieja, Seagrams Gin, Something Special, Suze, Wiser's, and Wyborowa. Pernod Ricard was founded in 1805 and is headquartered in Paris, France.

Invest in Pernod Ricard (PDRDY)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Pernod Ricard (PDRDY)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-11-05	$47.12	$47.12	$47.12	$47.12	$47.12	0
2021-11-04	$47.35	$47.35	$46.87	$47.12	$47.12	36,242
2021-11-03	$46.91	$47.39	$46.84	$47.30	$47.30	74,160
2021-11-02	$46.86	$46.88	$46.61	$46.68	$46.68	59,195
2021-11-01	$46.08	$46.36	$46.01	$46.35	$46.35	101,971
2021-10-29	$45.92	$46.09	$45.70	$45.90	$45.90	214,224
2021-10-28	$46.53	$46.95	$46.53	$46.87	$46.87	56,186
2021-10-27	$46.46	$46.46	$46.03	$46.12	$46.12	49,602
2021-10-26	$46.48	$46.64	$46.41	$46.62	$46.62	65,414
2021-10-25	$46.28	$46.43	$46.22	$46.39	$46.39	123,121
2021-10-22	$46.23	$46.55	$46.23	$46.51	$46.51	49,092
2021-10-21	$45.96	$46.06	$45.90	$46.04	$46.04	39,713
2021-10-20	$46.09	$46.40	$46.01	$46.39	$46.39	74,527
2021-10-19	$45.65	$45.65	$45.24	$45.28	$45.28	248,842
2021-10-18	$45.38	$45.75	$45.33	$45.72	$45.72	229,720
2021-10-15	$46.06	$46.19	$45.75	$45.88	$45.88	324,520
2021-10-14	$45.94	$46.07	$45.84	$46.06	$46.06	505,966
2021-10-13	$46.00	$46.23	$45.94	$46.20	$46.20	97,126
2021-10-12	$45.39	$45.65	$45.21	$45.64	$45.64	43,363
2021-10-11	$45.57	$45.76	$45.48	$45.52	$45.52	55,964
2021-10-08	$45.85	$45.85	$45.52	$45.66	$45.66	48,880
2021-10-07	$45.69	$45.86	$45.49	$45.51	$45.51	117,892
2021-10-06	$44.86	$45.41	$44.65	$45.37	$45.37	111,225
2021-10-05	$44.57	$44.76	$44.51	$44.66	$44.66	105,954
2021-10-04	$44.62	$44.62	$43.89	$44.20	$44.20	64,199
2021-10-01	$44.48	$44.48	$43.93	$44.27	$44.27	92,086
2021-09-30	$44.78	$44.78	$43.96	$44.05	$44.05	52,514
2021-09-29	$44.37	$44.46	$44.12	$44.23	$44.23	64,781
2021-09-28	$44.50	$44.50	$43.95	$44.23	$44.23	114,697
2021-09-27	$45.01	$45.11	$44.76	$44.80	$44.80	225,580
2021-09-24	$44.89	$44.97	$44.71	$44.88	$44.88	45,023
2021-09-23	$45.10	$45.24	$44.85	$44.92	$44.92	109,425
2021-09-22	$45.25	$45.29	$44.84	$44.96	$44.96	60,412
2021-09-21	$44.29	$44.80	$44.27	$44.77	$44.77	61,980
2021-09-20	$43.56	$43.93	$43.05	$43.53	$43.53	89,116
2021-09-17	$44.37	$44.37	$43.35	$43.56	$43.56	98,644
2021-09-16	$43.09	$43.59	$42.88	$43.58	$43.58	89,782
2021-09-15	$43.37	$43.37	$42.98	$43.24	$43.24	51,860
2021-09-14	$44.69	$45.30	$44.61	$44.64	$44.64	53,383
2021-09-13	$45.27	$45.27	$44.65	$44.77	$44.77	56,266
2021-09-10	$44.42	$44.70	$44.41	$44.43	$44.43	52,741
2021-09-09	$44.38	$44.50	$44.26	$44.26	$44.26	52,229
2021-09-08	$43.49	$44.00	$43.49	$44.00	$44.00	88,696
2021-09-07	$44.38	$44.38	$43.73	$43.99	$43.99	80,117
2021-09-03	$43.45	$43.64	$43.20	$43.56	$43.56	59,345
2021-09-02	$44.31	$44.31	$43.97	$44.03	$44.03	60,459
2021-09-01	$43.91	$43.91	$43.27	$43.66	$43.66	66,564
2021-08-31	$41.92	$42.27	$41.86	$41.92	$41.92	45,784
2021-08-30	$41.94	$41.94	$41.65	$41.75	$41.75	59,220
2021-08-27	$41.70	$41.98	$41.51	$41.87	$41.87	66,920
2021-08-26	$41.40	$41.79	$41.40	$41.50	$41.50	42,675
2021-08-25	$41.97	$41.97	$41.62	$41.67	$41.67	58,157
2021-08-24	$41.66	$41.85	$41.47	$41.66	$41.66	142,050
2021-08-23	$42.06	$42.08	$41.65	$42.00	$42.00	91,538
2021-08-20	$40.97	$41.14	$40.86	$41.08	$41.08	82,063
2021-08-19	$41.56	$41.68	$41.35	$41.52	$41.52	62,877
2021-08-18	$43.39	$43.41	$43.05	$43.05	$43.05	56,763
2021-08-17	$43.16	$43.29	$42.97	$43.12	$43.12	71,131
2021-08-16	$43.99	$43.99	$43.57	$43.77	$43.77	57,681
2021-08-13	$43.72	$43.89	$43.72	$43.79	$43.79	35,993
2021-08-12	$43.64	$43.64	$43.20	$43.40	$43.40	41,852
2021-08-11	$43.74	$43.74	$43.28	$43.38	$43.38	38,951
2021-08-10	$44.08	$44.08	$43.70	$43.84	$43.84	67,736
2021-08-09	$44.11	$44.11	$43.83	$43.92	$43.92	64,984
2021-08-06	$44.02	$44.22	$43.90	$44.10	$44.10	37,924
2021-08-05	$44.55	$44.78	$44.20	$44.22	$44.22	44,599
2021-08-04	$44.90	$44.90	$44.14	$44.33	$44.33	64,873
2021-08-03	$44.62	$44.62	$43.92	$44.00	$44.00	51,716
2021-08-02	$44.55	$44.55	$43.97	$43.99	$43.99	78,099
2021-07-30	$44.34	$44.75	$43.94	$44.05	$44.05	44,289
2021-07-29	$44.54	$44.76	$44.34	$44.44	$44.44	200,737
2021-07-28	$43.60	$43.99	$43.57	$43.98	$43.98	38,192
2021-07-27	$43.55	$43.88	$43.55	$43.79	$43.79	63,531
2021-07-26	$43.88	$43.88	$43.55	$43.66	$43.66	60,050
2021-07-23	$43.64	$43.99	$43.51	$43.88	$43.88	50,254
2021-07-22	$43.92	$43.92	$43.17	$43.26	$43.26	58,490
2021-07-21	$42.92	$43.36	$42.92	$43.16	$43.16	77,142
2021-07-20	$42.66	$43.05	$42.66	$42.99	$42.99	64,666
2021-07-19	$42.81	$42.90	$42.34	$42.45	$42.45	86,625
2021-07-16	$43.44	$43.57	$43.27	$43.44	$43.44	67,823
2021-07-15	$43.47	$43.47	$43.10	$43.21	$43.21	40,412
2021-07-14	$43.37	$43.54	$43.08	$43.47	$43.47	31,851
2021-07-13	$43.21	$43.37	$43.14	$43.14	$43.14	41,623
2021-07-12	$43.17	$43.41	$43.14	$43.30	$43.30	52,030
2021-07-09	$43.08	$43.08	$42.80	$43.06	$43.06	52,941
2021-07-08	$43.04	$43.04	$42.51	$42.66	$42.66	59,103
2021-07-07	$43.13	$43.73	$43.13	$43.70	$43.70	77,528
2021-07-06	$43.21	$43.36	$42.99	$43.31	$43.31	88,124
2021-07-02	$43.70	$43.85	$43.41	$43.61	$43.61	124,993
2021-07-01	$44.32	$44.51	$44.18	$44.26	$43.94	62,883
2021-06-30	$44.86	$44.86	$44.32	$44.50	$44.17	62,536
2021-06-29	$44.89	$44.99	$44.41	$44.49	$44.16	263,248
2021-06-28	$45.02	$45.16	$44.76	$44.80	$44.47	212,585
2021-06-25	$44.89	$44.89	$44.60	$44.73	$44.40	60,491
2021-06-24	$44.72	$44.89	$44.60	$44.85	$44.52	59,239
2021-06-23	$44.03	$44.10	$43.67	$43.86	$43.54	67,629
2021-06-22	$42.83	$43.05	$42.66	$43.04	$42.72	110,958
2021-06-21	$42.74	$42.87	$42.60	$42.80	$42.49	70,380
2021-06-18	$42.54	$42.67	$42.36	$42.60	$42.29	98,287
2021-06-17	$42.69	$43.07	$42.69	$42.98	$42.66	61,856
2021-06-16	$43.97	$44.01	$43.35	$43.38	$43.06	87,045
2021-06-15	$43.73	$43.73	$43.27	$43.38	$43.06	87,045
2021-06-14	$42.87	$43.13	$42.84	$43.13	$42.81	59,376
2021-06-11	$43.25	$43.41	$43.11	$43.41	$43.09	77,305
2021-06-10	$43.80	$43.91	$43.59	$43.89	$43.57	50,091
2021-06-09	$44.15	$44.15	$43.93	$43.94	$43.62	76,998
2021-06-08	$44.19	$44.19	$43.81	$43.93	$43.61	92,877
2021-06-07	$44.21	$44.27	$44.00	$44.21	$43.89	66,657
2021-06-04	$43.61	$43.78	$43.54	$43.78	$43.46	65,706
2021-06-03	$43.69	$43.69	$43.26	$43.40	$43.08	110,139
2021-06-02	$44.24	$44.43	$44.02	$44.11	$43.79	239,432
2021-06-01	$44.25	$44.38	$44.11	$44.27	$43.95	58,994
2021-05-28	$44.09	$44.33	$44.04	$44.10	$43.78	45,246
2021-05-27	$44.04	$44.09	$43.73	$43.83	$43.51	96,098
2021-05-26	$44.10	$44.10	$43.79	$44.10	$43.78	115,681
2021-05-25	$44.03	$44.18	$43.96	$44.13	$43.81	76,438
2021-05-24	$43.99	$44.09	$43.86	$44.09	$43.77	60,530
2021-05-21	$43.79	$43.79	$43.23	$43.47	$43.15	101,571
2021-05-20	$42.93	$43.49	$42.93	$43.43	$43.11	45,748
2021-05-19	$42.75	$42.75	$42.39	$42.50	$42.19	239,313
2021-05-18	$43.13	$43.25	$42.94	$43.00	$42.68	150,445
2021-05-17	$42.85	$43.10	$42.83	$42.95	$42.64	99,616
2021-05-14	$42.41	$42.70	$42.38	$42.70	$42.39	90,805
2021-05-13	$41.73	$42.01	$41.66	$41.99	$41.68	118,167
2021-05-12	$41.44	$41.85	$41.44	$41.62	$41.31	80,116
2021-05-11	$41.66	$41.72	$41.30	$41.55	$41.25	158,752
2021-05-10	$42.18	$42.32	$42.00	$42.00	$41.69	77,815
2021-05-07	$42.06	$42.48	$42.04	$42.38	$42.07	56,687
2021-05-06	$41.89	$42.14	$41.85	$42.10	$41.79	56,663
2021-05-05	$41.55	$41.74	$41.54	$41.72	$41.41	88,024
2021-05-04	$41.49	$41.57	$41.27	$41.52	$41.22	45,610
2021-05-03	$41.46	$41.72	$41.35	$41.55	$41.25	89,159
2021-04-30	$41.58	$41.58	$41.00	$41.00	$40.70	107,900
2021-04-29	$41.94	$42.29	$41.86	$42.29	$41.98	59,559
2021-04-28	$41.38	$41.73	$41.38	$41.69	$41.38	66,454
2021-04-27	$41.37	$41.40	$41.15	$41.30	$41.00	53,744
2021-04-26	$41.62	$41.62	$41.32	$41.44	$41.14	130,142
2021-04-23	$41.77	$42.14	$41.60	$42.14	$41.83	68,598
2021-04-22	$42.09	$42.32	$41.75	$42.05	$41.74	101,127
2021-04-21	$41.46	$41.86	$41.46	$41.86	$41.55	56,561
2021-04-20	$41.17	$41.43	$41.17	$41.39	$41.09	63,266
2021-04-19	$41.26	$41.45	$41.22	$41.27	$40.96	70,307
2021-04-16	$41.06	$41.18	$40.73	$41.17	$40.87	55,473
2021-04-15	$40.84	$40.97	$40.68	$40.96	$40.66	65,339
2021-04-14	$40.74	$40.74	$40.42	$40.64	$40.34	55,663
2021-04-13	$39.92	$40.46	$39.92	$40.46	$40.16	58,466
2021-04-12	$40.09	$40.16	$40.00	$40.09	$39.80	41,700
2021-04-09	$40.00	$40.20	$39.92	$40.20	$39.90	263,684
2021-04-08	$39.71	$40.19	$39.71	$40.14	$39.85	49,824
2021-04-07	$39.67	$39.68	$39.43	$39.48	$39.19	108,047
2021-04-06	$39.02	$39.53	$39.02	$39.50	$39.21	123,480
2021-04-05	$38.06	$38.56	$38.06	$38.49	$38.21	99,744
2021-04-01	$38.03	$38.07	$37.79	$38.04	$37.76	147,257
2021-03-31	$37.78	$37.78	$37.29	$37.36	$37.09	99,081
2021-03-30	$37.55	$37.86	$37.55	$37.75	$37.47	62,991
2021-03-29	$37.00	$37.59	$37.00	$37.49	$37.21	851,014
2021-03-26	$37.43	$37.43	$36.75	$37.03	$36.76	790,383
2021-03-25	$37.37	$37.68	$37.33	$37.54	$37.26	94,293
2021-03-24	$37.38	$37.50	$37.20	$37.29	$37.02	112,545
2021-03-23	$37.68	$37.76	$37.43	$37.63	$37.35	105,360
2021-03-22	$38.05	$38.05	$37.72	$37.79	$37.51	201,548
2021-03-19	$38.29	$38.39	$38.14	$38.24	$37.96	87,482
2021-03-18	$38.27	$38.66	$38.19	$38.19	$37.91	148,575
2021-03-17	$38.68	$39.19	$38.55	$39.19	$38.90	76,587
2021-03-16	$38.46	$38.63	$38.36	$38.59	$38.30	93,015
2021-03-15	$38.50	$38.52	$38.20	$38.41	$38.12	100,029
2021-03-12	$38.38	$38.65	$38.13	$38.65	$38.37	93,916
2021-03-11	$38.31	$38.52	$38.21	$38.49	$38.21	92,244
2021-03-10	$38.14	$38.46	$38.01	$38.39	$38.11	240,862
2021-03-09	$37.49	$37.61	$37.25	$37.36	$37.09	140,895
2021-03-08	$37.21	$37.57	$37.16	$37.22	$36.94	87,856
2021-03-05	$37.68	$38.25	$37.49	$38.20	$37.91	253,894
2021-03-04	$37.89	$38.34	$37.55	$37.79	$37.51	121,001
2021-03-03	$37.73	$37.98	$37.62	$37.69	$37.41	89,912
2021-03-02	$38.25	$38.25	$37.92	$38.08	$37.80	81,696
2021-03-01	$38.18	$38.31	$38.03	$38.19	$37.91	577,890
2021-02-26	$38.37	$38.37	$37.98	$38.04	$37.76	77,460
2021-02-25	$39.19	$39.42	$38.84	$39.15	$38.86	86,101
2021-02-24	$38.84	$39.15	$38.35	$39.15	$38.86	86,101
2021-02-23	$38.94	$39.19	$38.85	$39.19	$38.90	92,304
2021-02-22	$39.06	$39.26	$38.95	$39.17	$38.88	81,481
2021-02-19	$40.01	$40.01	$39.49	$39.54	$39.25	89,636
2021-02-18	$39.57	$39.98	$39.54	$39.96	$39.67	79,866
2021-02-17	$39.53	$39.73	$39.09	$39.46	$39.17	96,681
2021-02-16	$39.60	$39.63	$39.36	$39.54	$39.25	65,078
2021-02-12	$38.59	$38.78	$38.39	$38.78	$38.50	104,782
2021-02-11	$39.24	$39.30	$38.42	$38.82	$38.54	88,750
2021-02-10	$39.78	$39.78	$39.31	$39.58	$39.29	141,085
2021-02-09	$39.74	$39.74	$39.40	$39.58	$39.29	141,085
2021-02-08	$39.24	$39.28	$38.94	$39.01	$38.72	388,785
2021-02-05	$39.17	$39.25	$38.94	$39.14	$38.85	427,471
2021-02-04	$38.08	$38.56	$38.08	$38.49	$38.21	93,653
2021-02-03	$38.09	$38.23	$37.91	$38.15	$37.87	132,680
2021-02-02	$38.44	$38.62	$38.34	$38.54	$38.26	74,806
2021-02-01	$37.91	$38.12	$37.58	$38.02	$37.74	138,315
2021-01-29	$37.77	$38.21	$37.57	$37.75	$37.47	81,094
2021-01-28	$38.00	$38.45	$37.99	$38.18	$37.90	109,691
2021-01-27	$36.83	$37.10	$36.65	$36.81	$36.54	109,802
2021-01-26	$37.36	$37.71	$37.16	$37.55	$37.27	121,443
2021-01-25	$36.74	$36.99	$36.63	$36.94	$36.67	77,890
2021-01-22	$37.01	$37.36	$36.98	$37.30	$37.03	125,810
2021-01-21	$37.22	$37.51	$37.15	$37.51	$37.23	90,337
2021-01-20	$37.40	$37.53	$37.18	$37.45	$37.18	92,093
2021-01-19	$38.27	$38.27	$37.79	$37.91	$37.63	123,395
2021-01-15	$37.53	$37.60	$37.29	$37.49	$37.21	154,460
2021-01-14	$38.26	$38.26	$37.78	$37.90	$37.62	108,989
2021-01-13	$38.30	$38.60	$38.29	$38.47	$38.19	282,671
2021-01-12	$37.99	$38.21	$37.90	$38.21	$37.93	71,818
2021-01-11	$38.42	$38.42	$37.93	$38.13	$37.85	108,175
2021-01-08	$38.55	$38.70	$38.30	$38.64	$38.36	77,531
2021-01-07	$38.05	$38.28	$37.95	$38.11	$37.83	115,640
2021-01-06	$37.64	$37.84	$37.43	$37.63	$37.35	62,821
2021-01-05	$38.32	$38.32	$37.94	$38.21	$37.93	115,642
2021-01-04	$39.32	$39.32	$38.57	$38.62	$38.34	96,771
2020-12-31	$39.52	$39.52	$38.25	$38.35	$38.07	70,499
2020-12-30	$39.33	$39.43	$39.22	$39.35	$39.06	69,873
2020-12-29	$39.43	$39.52	$39.14	$39.44	$39.15	72,346
2020-12-28	$38.72	$39.15	$38.72	$38.95	$38.66	112,533
2020-12-24	$38.80	$38.80	$38.24	$38.54	$38.25	47,680
2020-12-23	$38.55	$38.55	$38.18	$38.35	$38.07	198,430
2020-12-22	$38.28	$38.31	$37.96	$38.28	$38.00	106,678
2020-12-21	$37.75	$38.17	$37.33	$38.01	$37.73	89,382
2020-12-18	$38.91	$38.91	$38.29	$38.56	$38.28	114,542
2020-12-17	$39.23	$39.23	$38.75	$38.82	$38.53	92,270
2020-12-16	$38.32	$38.73	$38.32	$38.50	$38.22	102,102
2020-12-15	$38.55	$38.62	$38.40	$38.50	$38.22	64,970
2020-12-14	$38.80	$39.22	$38.79	$38.81	$38.53	110,201
2020-12-11	$38.49	$38.57	$38.13	$38.56	$38.28	503,550
2020-12-10	$38.39	$38.62	$38.21	$38.32	$38.04	214,128
2020-12-09	$38.08	$38.08	$37.72	$38.04	$37.76	114,839
2020-12-08	$38.25	$38.25	$37.67	$37.76	$37.48	88,087
2020-12-07	$37.86	$38.34	$37.85	$38.04	$37.76	119,638
2020-12-04	$38.41	$38.57	$38.29	$38.44	$37.81	123,702
2020-12-03	$38.62	$38.70	$38.32	$38.50	$37.87	310,694
2020-12-02	$38.80	$38.80	$38.42	$38.60	$37.97	144,400
2020-12-01	$38.88	$39.20	$38.67	$39.20	$38.56	611,805
2020-11-30	$38.67	$38.80	$38.13	$38.55	$37.92	93,802
2020-11-27	$38.18	$38.37	$38.02	$38.12	$37.50	34,802
2020-11-25	$36.81	$37.17	$36.81	$37.16	$36.55	89,020
2020-11-24	$37.14	$37.56	$36.68	$37.34	$36.73	713,933
2020-11-23	$37.51	$37.51	$36.80	$36.98	$36.37	54,982
2020-11-20	$37.45	$37.53	$36.90	$37.26	$36.65	67,287
2020-11-19	$38.43	$38.43	$38.02	$38.36	$37.73	59,506
2020-11-18	$38.73	$38.73	$38.11	$38.24	$37.61	60,035
2020-11-17	$38.00	$38.30	$37.95	$38.22	$37.59	67,909
2020-11-16	$38.13	$38.60	$38.13	$38.52	$37.89	53,062
2020-11-13	$37.80	$37.89	$37.45	$37.89	$37.27	57,676
2020-11-12	$37.73	$37.80	$37.22	$37.30	$36.68	68,444
2020-11-11	$37.84	$38.01	$37.65	$38.01	$37.39	74,724
2020-11-10	$37.52	$38.00	$37.51	$37.82	$37.20	91,393
2020-11-09	$37.51	$37.63	$37.04	$37.12	$36.51	82,729
2020-11-06	$35.18	$35.32	$34.95	$35.14	$34.56	140,885
2020-11-05	$35.14	$35.14	$34.68	$34.97	$34.40	98,283
2020-11-04	$33.76	$34.27	$33.56	$34.03	$33.47	58,993
2020-11-03	$33.27	$33.52	$33.11	$33.52	$32.97	110,000
2020-11-02	$32.60	$32.84	$32.43	$32.83	$32.29	135,088
2020-10-30	$32.15	$32.34	$31.90	$32.29	$31.76	105,352
2020-10-29	$32.22	$32.48	$31.98	$32.41	$31.88	158,155
2020-10-28	$32.67	$32.98	$32.51	$32.75	$32.21	204,747
2020-10-27	$34.28	$34.28	$33.98	$34.15	$33.59	134,869
2020-10-26	$34.60	$34.68	$34.46	$34.65	$34.08	746,865
2020-10-23	$35.22	$35.30	$34.90	$35.18	$34.60	288,370
2020-10-22	$34.69	$34.95	$34.44	$34.80	$34.23	1,321,239
2020-10-21	$33.63	$33.79	$33.39	$33.72	$33.17	1,870,080
2020-10-20	$33.91	$33.95	$33.75	$33.91	$33.35	715,243
2020-10-19	$33.47	$33.77	$33.31	$33.52	$32.97	612,358
2020-10-16	$32.85	$33.32	$32.81	$33.31	$32.76	92,786
2020-10-15	$32.31	$32.71	$32.02	$32.70	$32.16	53,520
2020-10-14	$33.21	$33.21	$32.87	$32.97	$32.43	51,791
2020-10-13	$32.91	$33.15	$32.89	$33.10	$32.56	51,805
2020-10-12	$32.86	$33.12	$32.80	$33.08	$32.54	49,368
2020-10-09	$32.50	$32.71	$32.48	$32.52	$31.99	455,159
2020-10-08	$32.12	$32.20	$31.98	$32.06	$31.53	316,210
2020-10-07	$32.35	$32.35	$32.02	$32.14	$31.61	93,729
2020-10-06	$32.18	$32.18	$31.43	$31.43	$30.91	81,446
2020-10-05	$32.02	$32.23	$31.98	$32.13	$31.60	57,841
2020-10-02	$31.34	$31.64	$31.29	$31.60	$31.08	57,596
2020-10-01	$32.27	$32.27	$31.69	$31.81	$31.29	38,722
2020-09-30	$32.18	$32.18	$31.48	$31.86	$31.34	60,218
2020-09-29	$31.92	$32.15	$31.66	$32.08	$31.55	43,322
2020-09-28	$31.65	$31.75	$31.56	$31.63	$31.11	62,293
2020-09-25	$30.88	$30.97	$30.53	$30.97	$30.46	54,547
2020-09-24	$31.50	$31.64	$31.25	$31.48	$30.96	91,281
2020-09-23	$32.03	$32.03	$31.25	$31.33	$30.82	76,269
2020-09-22	$31.87	$31.97	$31.45	$31.97	$31.45	58,655
2020-09-21	$32.21	$32.36	$31.77	$32.36	$31.83	52,250
2020-09-18	$32.66	$32.88	$32.55	$32.83	$32.29	55,856
2020-09-17	$32.99	$33.23	$32.93	$33.23	$32.69	38,388
2020-09-16	$33.66	$33.66	$33.06	$33.06	$32.52	65,467
2020-09-15	$33.83	$33.95	$33.66	$33.78	$33.23	56,948
2020-09-14	$33.81	$33.91	$33.58	$33.78	$33.23	56,464
2020-09-11	$33.67	$33.91	$33.38	$33.73	$33.18	91,320
2020-09-10	$34.05	$34.05	$33.22	$33.22	$32.68	365,183
2020-09-09	$33.60	$33.66	$33.42	$33.44	$32.89	80,011
2020-09-08	$33.31	$33.33	$32.98	$33.10	$32.56	108,742
2020-09-04	$33.49	$33.84	$33.13	$33.80	$33.25	98,640
2020-09-03	$35.11	$35.20	$34.15	$34.43	$33.87	59,271
2020-09-02	$34.20	$34.62	$34.01	$34.61	$34.04	55,599
2020-09-01	$34.12	$34.12	$33.52	$33.83	$33.28	77,681
2020-08-31	$34.59	$34.62	$34.19	$34.32	$33.76	91,511
2020-08-28	$34.80	$34.80	$34.40	$34.63	$34.06	273,507
2020-08-27	$35.00	$35.00	$34.45	$34.60	$34.03	68,791
2020-08-26	$34.60	$35.03	$34.60	$35.03	$34.46	47,678
2020-08-25	$34.97	$34.98	$34.56	$34.93	$34.36	75,965
2020-08-24	$34.60	$34.91	$34.40	$34.53	$33.96	56,854
2020-08-21	$33.65	$33.97	$33.48	$33.97	$33.41	45,291
2020-08-20	$34.09	$34.68	$34.09	$34.61	$34.04	84,095
2020-08-19	$34.87	$35.06	$34.59	$34.71	$34.14	50,065
2020-08-18	$34.76	$34.79	$34.55	$34.77	$34.20	70,448
2020-08-17	$34.95	$35.08	$34.60	$35.08	$34.51	58,041
2020-08-14	$33.89	$33.91	$33.72	$33.90	$33.34	91,487
2020-08-13	$34.53	$34.70	$34.36	$34.55	$33.98	45,421
2020-08-12	$34.16	$34.29	$34.05	$34.18	$33.62	37,989
2020-08-11	$34.19	$34.35	$33.52	$33.65	$33.10	99,046
2020-08-10	$33.80	$34.09	$33.68	$33.94	$33.38	49,922
2020-08-07	$33.85	$34.09	$33.79	$34.05	$33.49	81,643
2020-08-06	$34.09	$34.52	$34.09	$34.50	$33.93	73,246
2020-08-05	$34.82	$34.89	$34.66	$34.71	$34.14	67,840
2020-08-04	$34.93	$35.07	$34.67	$35.01	$34.43	119,706
2020-08-03	$35.03	$35.39	$34.99	$35.33	$34.75	40,213
2020-07-31	$35.00	$35.00	$34.16	$34.34	$33.78	90,206
2020-07-30	$35.05	$35.28	$34.72	$35.17	$34.59	78,637
2020-07-29	$34.52	$35.24	$34.51	$35.19	$34.61	56,263
2020-07-28	$33.70	$34.05	$33.67	$33.76	$33.21	46,651
2020-07-27	$33.72	$33.95	$33.67	$33.95	$33.39	55,939
2020-07-24	$33.62	$33.62	$33.16	$33.57	$33.02	57,848
2020-07-23	$33.61	$33.61	$32.97	$33.10	$32.56	51,778
2020-07-22	$32.59	$32.67	$32.33	$32.55	$32.02	56,553
2020-07-21	$32.56	$33.03	$32.54	$32.87	$32.33	96,435
2020-07-20	$31.82	$32.20	$31.82	$32.15	$31.62	45,490
2020-07-17	$31.92	$31.94	$31.71	$31.91	$31.39	46,435
2020-07-16	$32.19	$32.19	$31.75	$31.81	$31.29	155,087
2020-07-15	$32.32	$32.54	$32.08	$32.37	$31.84	60,235
2020-07-14	$32.00	$32.25	$31.72	$32.08	$31.55	61,239
2020-07-13	$32.54	$32.54	$31.77	$31.81	$31.29	55,774
2020-07-10	$31.84	$32.09	$31.66	$32.04	$31.51	61,064
2020-07-09	$31.80	$31.90	$31.61	$31.76	$31.24	63,714
2020-07-08	$31.68	$32.19	$31.55	$32.19	$31.66	59,797
2020-07-07	$31.54	$32.00	$31.40	$31.40	$30.89	63,516
2020-07-06	$32.94	$32.94	$32.07	$32.30	$31.77	70,549
2020-07-02	$32.22	$32.39	$31.93	$32.29	$31.50	74,013
2020-07-01	$31.36	$31.92	$31.31	$31.92	$31.14	66,033
2020-06-30	$31.43	$31.77	$31.28	$31.68	$30.91	48,583
2020-06-29	$31.30	$31.53	$31.22	$31.52	$30.75	63,284
2020-06-26	$32.29	$32.29	$31.24	$31.41	$30.64	56,805
2020-06-25	$31.93	$31.93	$31.26	$31.62	$30.85	87,234
2020-06-24	$31.57	$31.72	$31.06	$31.44	$30.67	59,285
2020-06-23	$32.84	$32.84	$31.90	$32.07	$31.29	68,289
2020-06-22	$31.77	$32.08	$31.60	$32.08	$31.30	64,595
2020-06-19	$32.91	$32.99	$31.65	$31.82	$31.04	55,787
2020-06-18	$31.94	$32.14	$31.91	$32.13	$31.35	69,700
2020-06-17	$32.20	$32.74	$32.08	$32.34	$31.55	96,643
2020-06-16	$32.85	$32.89	$32.30	$32.55	$31.76	80,890
2020-06-15	$32.24	$32.31	$31.58	$32.05	$31.27	162,819
2020-06-12	$33.03	$33.03	$32.07	$32.61	$31.81	87,043
2020-06-11	$32.19	$32.76	$31.76	$31.85	$31.07	146,460
2020-06-10	$33.56	$33.66	$33.11	$33.48	$32.66	125,596
2020-06-09	$33.26	$33.40	$32.70	$33.21	$32.40	53,893
2020-06-08	$33.21	$33.70	$33.13	$33.70	$32.88	76,636
2020-06-05	$33.03	$33.37	$32.78	$32.82	$32.02	109,712
2020-06-04	$33.35	$33.62	$33.15	$33.37	$32.56	124,009
2020-06-03	$32.80	$33.08	$32.34	$32.73	$31.93	46,978
2020-06-02	$32.00	$32.00	$31.68	$31.96	$31.18	110,220
2020-06-01	$31.65	$31.67	$31.50	$31.62	$30.85	75,037
2020-05-29	$31.56	$31.56	$30.91	$31.33	$30.57	102,037
2020-05-28	$31.09	$31.88	$31.09	$31.49	$30.72	80,662
2020-05-27	$30.63	$31.32	$30.63	$31.32	$30.56	131,433
2020-05-26	$30.74	$30.74	$30.24	$30.33	$29.59	117,687
2020-05-22	$29.19	$29.34	$28.72	$29.11	$28.40	69,395
2020-05-21	$29.96	$29.96	$29.18	$29.41	$28.69	216,438
2020-05-20	$29.09	$29.52	$28.93	$29.43	$28.71	156,598
2020-05-19	$28.91	$29.03	$28.55	$28.55	$27.85	227,433
2020-05-18	$28.56	$29.06	$28.41	$28.98	$28.27	161,160
2020-05-15	$27.85	$27.85	$27.21	$27.64	$26.97	104,048
2020-05-14	$27.29	$27.47	$26.89	$27.40	$26.73	180,541
2020-05-13	$28.64	$28.64	$27.45	$27.58	$26.91	585,517
2020-05-12	$29.54	$29.54	$28.58	$28.58	$27.88	521,880
2020-05-11	$29.63	$29.63	$28.99	$29.40	$28.68	110,104
2020-05-08	$30.05	$30.19	$29.20	$29.75	$29.02	95,741
2020-05-07	$28.75	$29.50	$28.72	$29.34	$28.62	242,984
2020-05-06	$28.93	$29.02	$28.57	$28.73	$28.03	73,592
2020-05-05	$29.06	$29.14	$28.54	$28.64	$27.94	100,477
2020-05-04	$29.96	$30.10	$29.52	$29.76	$29.03	181,771
2020-05-01	$31.05	$31.05	$28.81	$29.30	$28.58	103,112
2020-04-30	$30.25	$30.98	$30.12	$30.57	$29.82	156,320
2020-04-29	$29.49	$30.50	$29.48	$30.01	$29.28	323,280
2020-04-28	$29.20	$29.49	$29.00	$29.38	$28.66	702,032
2020-04-27	$29.85	$29.96	$29.48	$29.70	$28.97	371,838
2020-04-24	$29.05	$29.56	$28.81	$29.42	$28.70	96,526
2020-04-23	$29.44	$30.18	$29.30	$29.58	$28.86	105,549
2020-04-22	$29.75	$30.30	$29.12	$29.63	$28.91	111,241
2020-04-21	$30.11	$30.51	$29.83	$30.07	$29.34	133,122
2020-04-20	$30.25	$30.63	$30.18	$30.19	$29.45	154,866
2020-04-17	$30.40	$30.61	$30.12	$30.56	$29.81	130,335
2020-04-16	$29.67	$30.46	$29.43	$29.78	$29.05	110,296
2020-04-15	$29.93	$29.93	$29.25	$29.49	$28.77	143,326
2020-04-14	$30.20	$30.58	$29.65	$30.15	$29.41	156,191
2020-04-13	$30.83	$31.00	$29.31	$30.31	$29.57	158,247
2020-04-09	$30.40	$30.91	$30.30	$30.75	$30.00	124,941
2020-04-08	$29.11	$29.73	$28.81	$29.25	$28.54	150,511
2020-04-07	$29.21	$29.61	$29.04	$29.16	$28.45	142,936
2020-04-06	$28.27	$29.53	$28.13	$29.22	$28.51	251,863
2020-04-03	$27.27	$28.19	$27.15	$27.33	$26.66	147,756
2020-04-02	$27.86	$28.14	$27.39	$27.82	$27.14	184,847
2020-04-01	$28.38	$28.94	$27.72	$27.94	$27.26	308,935
2020-03-31	$28.26	$28.93	$27.94	$28.66	$27.96	363,663
2020-03-30	$27.86	$29.34	$27.86	$28.77	$28.07	220,371
2020-03-27	$28.52	$29.45	$28.11	$29.08	$28.37	170,594
2020-03-26	$29.81	$30.18	$29.13	$30.02	$29.29	169,476
2020-03-25	$28.02	$29.20	$27.83	$28.48	$27.78	241,263
2020-03-24	$27.02	$27.48	$26.72	$27.17	$26.51	215,992
2020-03-23	$26.40	$26.89	$25.48	$26.22	$25.58	382,695
2020-03-20	$26.70	$27.49	$26.50	$26.82	$26.17	511,592
2020-03-19	$25.24	$26.58	$25.24	$25.97	$25.34	523,132
2020-03-18	$26.30	$27.65	$25.64	$26.73	$26.08	1,415,751
2020-03-17	$26.77	$27.10	$26.09	$26.56	$25.91	1,623,605
2020-03-16	$25.02	$27.80	$25.02	$26.76	$26.11	866,663
2020-03-13	$28.54	$28.57	$26.70	$27.72	$27.04	1,044,128
2020-03-12	$28.70	$28.72	$27.00	$27.32	$26.65	605,272
2020-03-11	$31.45	$31.60	$30.39	$30.69	$29.94	110,891
2020-03-10	$32.48	$32.74	$31.50	$32.71	$31.91	147,834
2020-03-09	$33.03	$33.69	$32.06	$32.46	$31.67	101,378
2020-03-06	$33.55	$34.14	$33.49	$34.09	$33.26	81,885
2020-03-05	$33.88	$34.20	$33.63	$33.68	$32.86	106,518
2020-03-04	$33.33	$33.80	$33.10	$33.67	$32.85	109,870
2020-03-03	$33.42	$33.80	$32.86	$33.05	$32.24	195,267
2020-03-02	$33.08	$33.59	$32.89	$33.54	$32.72	217,771
2020-02-28	$32.36	$32.42	$31.40	$32.38	$31.59	131,082
2020-02-27	$33.17	$33.56	$32.86	$32.87	$32.07	118,197
2020-02-26	$33.49	$33.98	$33.47	$33.58	$32.76	98,292
2020-02-25	$33.89	$34.09	$33.63	$33.66	$32.84	106,834
2020-02-24	$34.22	$34.66	$34.22	$34.54	$33.70	131,413
2020-02-21	$35.89	$35.98	$35.71	$35.94	$35.06	59,820
2020-02-20	$35.87	$35.90	$35.59	$35.84	$34.96	100,339
2020-02-19	$36.71	$36.71	$36.42	$36.55	$35.66	127,578
2020-02-18	$35.99	$36.12	$35.93	$36.00	$35.12	244,582
2020-02-14	$35.97	$36.02	$35.88	$36.00	$35.12	66,203
2020-02-13	$35.77	$36.21	$35.77	$36.16	$35.28	63,699
2020-02-12	$35.05	$35.08	$34.82	$35.01	$34.16	69,015
2020-02-11	$35.05	$35.05	$34.87	$35.01	$34.16	114,085
2020-02-10	$34.91	$35.16	$34.88	$35.16	$34.30	64,756
2020-02-07	$35.31	$35.39	$35.21	$35.26	$34.40	48,901
2020-02-06	$35.25	$35.54	$35.25	$35.53	$34.66	81,279
2020-02-05	$35.00	$35.00	$34.81	$34.95	$34.10	71,671
2020-02-04	$35.40	$35.40	$35.15	$35.23	$34.37	88,139
2020-02-03	$34.72	$34.86	$34.61	$34.80	$33.95	74,900
2020-01-31	$34.56	$34.68	$34.44	$34.54	$33.70	72,757
2020-01-30	$34.50	$34.71	$34.38	$34.71	$33.86	143,681
2020-01-29	$34.77	$34.98	$34.75	$34.83	$33.98	82,268
2020-01-28	$34.69	$35.02	$34.46	$35.01	$34.16	110,493
2020-01-27	$35.00	$35.06	$34.87	$34.99	$34.14	111,245
2020-01-24	$36.01	$36.30	$35.98	$36.26	$35.37	456,274
2020-01-23	$36.86	$36.92	$36.57	$36.83	$35.93	61,250
2020-01-22	$37.22	$37.27	$37.05	$37.19	$36.28	52,165
2020-01-21	$37.35	$37.49	$37.30	$37.45	$36.54	58,878
2020-01-17	$37.81	$37.93	$37.80	$37.80	$36.88	80,277
2020-01-16	$37.46	$37.46	$37.29	$37.35	$36.44	86,183
2020-01-15	$37.17	$37.35	$37.17	$37.35	$36.44	43,705
2020-01-14	$36.67	$36.94	$36.67	$36.92	$36.02	68,504
2020-01-13	$35.85	$36.36	$35.77	$36.27	$35.38	86,010
2020-01-10	$35.23	$35.35	$35.22	$35.31	$34.45	76,905
2020-01-09	$35.67	$35.76	$35.42	$35.66	$34.79	88,611
2020-01-08	$35.42	$35.64	$35.37	$35.61	$34.74	38,716
2020-01-07	$35.83	$35.92	$35.69	$35.79	$34.92	58,516
2020-01-06	$36.08	$36.18	$35.97	$36.18	$35.30	49,917
2020-01-03	$35.75	$36.10	$35.75	$36.05	$35.17	64,373
2020-01-02	$35.97	$35.97	$35.79	$35.91	$35.03	61,277
2019-12-31	$36.22	$36.22	$35.46	$35.94	$35.06	67,730
2019-12-30	$36.11	$36.20	$35.90	$36.13	$35.25	214,260
2019-12-27	$36.30	$36.30	$36.04	$36.21	$35.33	56,472
2019-12-26	$36.25	$36.38	$35.90	$36.38	$35.49	41,572
2019-12-24	$36.23	$36.23	$35.89	$36.22	$35.34	65,475
2019-12-23	$35.82	$35.86	$35.70	$35.78	$34.91	62,110
2019-12-20	$35.30	$35.52	$35.21	$35.49	$34.62	193,792
2019-12-19	$35.37	$35.43	$35.28	$35.31	$34.45	72,424
2019-12-18	$35.60	$35.75	$35.48	$35.63	$34.76	61,288
2019-12-17	$35.69	$35.76	$35.63	$35.73	$34.86	58,937
2019-12-16	$35.91	$36.03	$35.82	$35.82	$34.95	68,818
2019-12-13	$35.64	$35.86	$35.52	$35.61	$34.74	53,257
2019-12-12	$35.97	$36.18	$35.78	$35.93	$35.05	66,036
2019-12-11	$36.07	$36.22	$35.95	$36.15	$35.27	30,822
2019-12-10	$35.93	$36.10	$35.84	$36.02	$35.14	81,008
2019-12-09	$36.05	$36.17	$35.88	$35.95	$35.07	107,692
2019-12-06	$36.11	$36.20	$35.93	$36.19	$35.31	181,827
2019-12-05	$35.92	$35.92	$35.75	$35.87	$34.99	41,235
2019-12-04	$35.97	$36.02	$35.66	$35.84	$34.96	45,468
2019-12-03	$36.04	$36.20	$36.00	$36.20	$35.32	43,045
2019-12-02	$36.34	$36.34	$35.80	$35.99	$35.11	52,809
2019-11-29	$36.58	$36.84	$36.57	$36.78	$35.88	34,026
2019-11-27	$36.75	$36.93	$36.64	$36.86	$35.96	79,134
2019-11-26	$36.58	$36.75	$36.51	$36.54	$35.65	50,397
2019-11-25	$36.52	$36.60	$36.27	$36.46	$35.57	39,193
2019-11-22	$36.91	$36.92	$36.47	$36.60	$35.71	49,912
2019-11-21	$36.88	$36.92	$36.77	$36.91	$36.01	59,523
2019-11-20	$37.54	$37.68	$37.21	$37.40	$36.07	100,313
2019-11-19	$37.71	$37.92	$37.64	$37.92	$36.57	42,568
2019-11-18	$37.68	$38.02	$37.66	$38.02	$36.66	74,583
2019-11-15	$37.29	$37.60	$37.27	$37.60	$36.26	41,805
2019-11-14	$37.19	$37.44	$37.16	$37.41	$36.08	35,364
2019-11-13	$37.24	$37.36	$37.19	$37.33	$36.00	44,669
2019-11-12	$36.96	$37.01	$36.86	$36.97	$35.65	62,110
2019-11-11	$37.38	$37.44	$37.22	$37.38	$36.05	48,923
2019-11-08	$36.75	$37.05	$36.73	$37.05	$35.73	86,634
2019-11-07	$36.32	$36.51	$36.26	$36.28	$34.99	32,314
2019-11-06	$36.60	$36.63	$36.47	$36.62	$35.31	39,038
2019-11-05	$36.04	$36.19	$36.00	$36.14	$34.85	48,087
2019-11-04	$36.47	$36.50	$36.24	$36.36	$35.06	32,345
2019-11-01	$36.87	$36.88	$36.58	$36.72	$35.41	57,506
2019-10-31	$36.99	$37.04	$36.79	$36.97	$35.65	38,038
2019-10-30	$36.03	$36.57	$35.99	$36.50	$35.20	43,422
2019-10-29	$35.40	$35.64	$35.40	$35.60	$34.33	38,274
2019-10-28	$35.25	$35.36	$35.17	$35.33	$34.07	63,026
2019-10-25	$35.17	$35.29	$35.14	$35.29	$34.03	51,679
2019-10-24	$35.15	$35.44	$35.14	$35.40	$34.14	35,515
2019-10-23	$34.91	$35.12	$34.89	$35.12	$33.87	42,646
2019-10-22	$34.88	$35.04	$34.82	$34.89	$33.65	44,619
2019-10-21	$35.31	$35.52	$35.27	$35.50	$34.23	43,082
2019-10-18	$35.81	$35.96	$35.67	$35.94	$34.66	79,616
2019-10-17	$35.60	$35.60	$35.26	$35.52	$34.25	82,119
2019-10-16	$36.92	$37.11	$36.78	$37.00	$35.68	93,323
2019-10-15	$37.22	$37.26	$36.88	$37.05	$35.73	43,055
2019-10-14	$37.27	$37.30	$37.11	$37.23	$35.90	26,089
2019-10-11	$37.56	$37.66	$37.56	$37.64	$36.30	34,883
2019-10-10	$37.31	$37.51	$37.29	$37.49	$36.15	74,475
2019-10-09	$37.57	$37.99	$37.49	$37.96	$36.61	35,290
2019-10-08	$37.84	$37.84	$37.53	$37.71	$36.37	42,025
2019-10-07	$38.11	$38.29	$38.08	$38.17	$36.81	59,863
2019-10-04	$37.46	$37.85	$37.45	$37.84	$36.49	81,914
2019-10-03	$36.88	$37.32	$36.84	$37.20	$35.87	85,791
2019-10-02	$36.08	$36.16	$35.48	$35.68	$34.41	38,859
2019-10-01	$35.86	$35.86	$35.42	$35.59	$34.32	36,094
2019-09-30	$35.48	$35.66	$35.48	$35.61	$34.34	30,408
2019-09-27	$35.56	$35.56	$35.35	$35.51	$34.24	79,592
2019-09-26	$35.64	$35.75	$35.51	$35.65	$34.38	59,623
2019-09-25	$35.73	$35.74	$35.38	$35.56	$34.29	66,682
2019-09-24	$36.27	$36.49	$36.27	$36.47	$35.17	60,666
2019-09-23	$36.06	$36.15	$36.02	$36.04	$34.76	39,509
2019-09-20	$36.42	$36.50	$36.04	$36.06	$34.77	39,655
2019-09-19	$36.34	$36.52	$36.33	$36.34	$35.04	35,598
2019-09-18	$36.52	$36.71	$36.42	$36.65	$35.34	54,013
2019-09-17	$36.78	$36.95	$36.70	$36.95	$35.63	45,110
2019-09-16	$35.85	$35.86	$35.64	$35.73	$34.46	51,195
2019-09-13	$36.62	$36.64	$36.30	$36.45	$35.15	59,645
2019-09-12	$37.12	$37.44	$37.04	$37.41	$36.08	80,198
2019-09-11	$37.01	$37.34	$36.96	$37.33	$36.00	43,015
2019-09-10	$37.02	$37.20	$36.97	$37.16	$35.84	38,521
2019-09-09	$37.48	$37.48	$37.19	$37.28	$35.95	40,986
2019-09-06	$38.41	$38.72	$38.41	$38.57	$37.20	24,544
2019-09-05	$38.74	$38.74	$38.40	$38.46	$37.09	67,822
2019-09-04	$38.91	$39.02	$38.88	$38.92	$37.53	64,080
2019-09-03	$38.68	$38.98	$38.68	$38.92	$37.53	71,117
2019-08-30	$38.23	$38.23	$37.98	$38.20	$36.84	25,642
2019-08-29	$37.79	$38.04	$37.69	$38.00	$36.65	39,176
2019-08-28	$36.68	$36.98	$36.59	$36.97	$35.65	48,941
2019-08-27	$36.59	$36.85	$36.58	$36.76	$35.45	39,093
2019-08-26	$36.30	$36.53	$36.27	$36.47	$35.17	39,381
2019-08-23	$36.22	$36.26	$35.98	$35.98	$34.70	38,775
2019-08-22	$36.37	$36.38	$36.14	$36.23	$34.94	71,257
2019-08-21	$36.49	$36.85	$36.46	$36.78	$35.47	34,100
2019-08-20	$35.06	$35.14	$34.89	$35.06	$33.81	36,758
2019-08-19	$35.09	$35.16	$34.89	$35.03	$33.78	29,310
2019-08-16	$35.12	$35.32	$35.10	$35.32	$34.06	40,540
2019-08-15	$34.64	$34.85	$34.61	$34.81	$33.57	44,138
2019-08-14	$34.60	$34.63	$34.26	$34.33	$33.11	51,271
2019-08-13	$34.82	$35.00	$34.80	$34.91	$33.67	38,398
2019-08-12	$35.04	$35.17	$34.95	$34.95	$33.70	29,324
2019-08-09	$34.99	$35.10	$34.84	$35.08	$33.83	44,253
2019-08-08	$34.83	$35.12	$34.82	$34.97	$33.72	41,181
2019-08-07	$34.41	$34.82	$34.41	$34.82	$33.58	50,960
2019-08-06	$34.22	$34.32	$34.05	$34.18	$32.96	89,186
2019-08-05	$34.56	$34.57	$34.04	$34.24	$33.02	61,840
2019-08-02	$35.20	$35.20	$34.58	$34.79	$33.55	55,874
2019-08-01	$35.35	$35.92	$35.35	$35.79	$34.51	340,629
2019-07-31	$35.24	$35.49	$35.08	$35.16	$33.91	133,008
2019-07-30	$34.95	$35.22	$34.92	$35.21	$33.95	99,419
2019-07-29	$35.17	$35.31	$35.06	$35.25	$33.99	210,798
2019-07-26	$35.23	$35.30	$35.13	$35.15	$33.90	163,322
2019-07-25	$35.09	$35.14	$34.91	$35.09	$33.84	31,731
2019-07-24	$35.29	$35.49	$35.23	$35.44	$34.18	28,822
2019-07-23	$35.82	$35.88	$35.62	$35.73	$34.46	27,681
2019-07-22	$35.13	$35.36	$35.06	$35.35	$34.09	36,960
2019-07-19	$35.34	$35.38	$35.09	$35.26	$34.00	34,128
2019-07-18	$35.14	$35.45	$35.07	$35.45	$34.19	38,017
2019-07-17	$35.30	$35.34	$35.08	$35.09	$33.84	55,530
2019-07-16	$35.34	$35.34	$35.10	$35.20	$33.95	69,731
2019-07-15	$35.31	$35.44	$35.30	$35.42	$34.16	46,260
2019-07-12	$35.34	$35.46	$35.22	$35.46	$34.20	37,752
2019-07-11	$35.51	$35.51	$35.26	$35.41	$34.15	35,968
2019-07-10	$36.07	$36.07	$35.54	$35.71	$34.44	38,030
2019-07-09	$36.24	$36.48	$36.24	$36.40	$35.10	31,750
2019-07-08	$36.13	$36.36	$36.11	$36.25	$34.96	29,510
2019-07-05	$36.28	$36.30	$36.00	$36.26	$34.97	41,489
2019-07-03	$37.01	$37.50	$37.00	$37.45	$35.85	33,827
2019-07-02	$36.37	$36.62	$36.14	$36.39	$34.84	50,137
2019-07-01	$36.84	$36.96	$36.64	$36.71	$35.14	29,326
2019-06-28	$36.66	$36.93	$36.60	$36.92	$35.34	54,392
2019-06-27	$36.49	$36.72	$36.49	$36.67	$35.10	28,451
2019-06-26	$36.88	$36.97	$36.80	$36.89	$35.31	48,506
2019-06-25	$37.13	$37.13	$36.88	$36.93	$35.35	52,260
2019-06-24	$37.10	$37.26	$37.04	$37.10	$35.52	45,088
2019-06-21	$36.89	$37.01	$36.76	$37.00	$35.42	42,388
2019-06-20	$37.01	$37.04	$36.82	$36.93	$35.35	39,453
2019-06-19	$36.29	$36.60	$36.23	$36.47	$34.91	33,994
2019-06-18	$36.68	$36.68	$36.34	$36.36	$34.81	27,462
2019-06-17	$35.79	$36.00	$35.79	$35.85	$34.32	34,855
2019-06-14	$35.32	$35.42	$35.22	$35.40	$33.89	26,732
2019-06-13	$35.87	$35.89	$35.72	$35.85	$34.32	38,231
2019-06-12	$35.85	$36.02	$35.84	$35.89	$34.36	42,015
2019-06-11	$36.04	$36.08	$35.87	$36.04	$34.50	31,632
2019-06-10	$35.99	$36.07	$35.93	$35.98	$34.44	27,609
2019-06-07	$36.10	$36.35	$36.10	$36.23	$34.68	35,992
2019-06-06	$35.40	$35.68	$35.39	$35.57	$34.05	28,495
2019-06-05	$35.38	$35.76	$35.37	$35.59	$34.07	33,533
2019-06-04	$35.46	$35.46	$35.00	$35.23	$33.72	40,203
2019-06-03	$35.62	$35.74	$35.53	$35.72	$34.19	30,526
2019-05-31	$35.20	$35.28	$35.11	$35.25	$33.74	40,848
2019-05-30	$35.85	$36.05	$35.85	$35.98	$34.44	31,057
2019-05-29	$35.68	$35.87	$35.50	$35.87	$34.34	46,460
2019-05-28	$36.35	$36.39	$36.08	$36.08	$34.54	30,690
2019-05-24	$36.37	$36.56	$36.33	$36.47	$34.91	59,801
2019-05-23	$35.87	$36.19	$35.83	$36.17	$34.62	67,545
2019-05-22	$36.02	$36.22	$36.01	$36.13	$34.59	31,650
2019-05-21	$35.81	$35.92	$35.73	$35.90	$34.37	49,304
2019-05-20	$35.35	$35.50	$35.29	$35.31	$33.80	79,538
2019-05-17	$35.61	$35.92	$35.61	$35.69	$34.17	51,382
2019-05-16	$35.29	$35.58	$35.23	$35.46	$33.95	49,733
2019-05-15	$34.41	$34.85	$34.41	$34.76	$33.28	42,528
2019-05-14	$34.48	$34.68	$34.48	$34.57	$33.09	46,114
2019-05-13	$34.23	$34.41	$34.19	$34.39	$32.92	41,387
2019-05-10	$34.47	$34.76	$34.42	$34.73	$33.25	58,419
2019-05-09	$34.56	$34.84	$34.56	$34.84	$33.35	44,911
2019-05-08	$34.91	$35.18	$34.83	$35.01	$33.51	42,800
2019-05-07	$34.63	$34.68	$34.41	$34.60	$33.12	35,238
2019-05-06	$34.32	$34.79	$34.25	$34.79	$33.30	29,727
2019-05-03	$34.66	$34.80	$34.55	$34.73	$33.25	44,354
2019-05-02	$34.65	$34.66	$34.41	$34.49	$33.02	49,565
2019-05-01	$35.31	$35.36	$34.83	$35.00	$33.50	34,784
2019-04-30	$34.76	$34.94	$34.58	$34.90	$33.41	46,625
2019-04-29	$34.71	$35.08	$34.64	$35.08	$33.58	28,744
2019-04-26	$34.78	$34.80	$34.64	$34.69	$33.20	38,133
2019-04-25	$34.52	$34.91	$34.52	$34.83	$33.34	38,542
2019-04-24	$34.81	$35.09	$34.81	$34.86	$33.37	26,267
2019-04-23	$34.83	$34.88	$34.75	$34.88	$33.39	73,416
2019-04-22	$35.18	$35.18	$34.61	$34.86	$33.37	36,856
2019-04-18	$34.74	$35.13	$34.71	$34.81	$33.32	24,490
2019-04-17	$35.17	$35.36	$35.17	$35.25	$33.74	44,367
2019-04-16	$35.54	$35.54	$35.14	$35.24	$33.73	34,916
2019-04-15	$35.91	$35.94	$35.80	$35.82	$34.29	32,385
2019-04-12	$35.79	$35.92	$35.74	$35.90	$34.37	36,594
2019-04-11	$35.98	$36.12	$35.90	$36.03	$34.49	25,662
2019-04-10	$35.81	$36.25	$35.80	$36.08	$34.54	40,062
2019-04-09	$35.95	$36.07	$35.93	$35.98	$34.44	35,447
2019-04-08	$36.17	$36.17	$35.99	$36.10	$34.56	26,848
2019-04-05	$35.95	$36.02	$35.77	$35.94	$34.40	33,464
2019-04-04	$35.82	$35.97	$35.78	$35.94	$34.40	61,838
2019-04-03	$35.74	$36.08	$35.72	$36.05	$34.51	49,366
2019-04-02	$35.98	$36.12	$35.87	$36.00	$34.46	34,846
2019-04-01	$35.72	$35.95	$35.55	$35.92	$34.39	57,886
2019-03-29	$35.78	$35.95	$35.78	$35.92	$34.39	30,587
2019-03-28	$35.87	$36.00	$35.80	$36.00	$34.46	60,867
2019-03-27	$35.95	$35.98	$35.72	$35.85	$34.32	42,092
2019-03-26	$35.95	$36.10	$35.91	$35.91	$34.38	37,474
2019-03-25	$35.64	$35.89	$35.64	$35.89	$34.36	32,488
2019-03-22	$35.63	$35.77	$35.37	$35.64	$34.12	116,674
2019-03-21	$36.07	$36.48	$36.07	$36.48	$34.92	21,274
2019-03-20	$35.91	$36.27	$35.78	$36.16	$34.62	40,233
2019-03-19	$35.83	$35.84	$35.52	$35.58	$34.06	37,122
2019-03-18	$35.88	$35.88	$35.67	$35.83	$34.30	31,222
2019-03-15	$35.82	$35.97	$35.70	$35.97	$34.43	28,281
2019-03-14	$35.35	$35.62	$35.30	$35.58	$34.06	38,685
2019-03-13	$35.01	$35.61	$34.82	$35.23	$33.72	73,349
2019-03-12	$34.74	$35.04	$34.74	$35.04	$33.54	32,519
2019-03-11	$34.67	$34.98	$34.67	$34.98	$33.49	44,063
2019-03-08	$34.99	$35.02	$34.83	$34.94	$33.45	51,672
2019-03-07	$35.03	$35.03	$34.76	$34.85	$33.36	38,868
2019-03-06	$34.89	$34.89	$34.67	$34.71	$33.23	47,009
2019-03-05	$34.69	$34.83	$34.63	$34.74	$33.26	34,566
2019-03-04	$34.97	$34.97	$34.70	$34.85	$33.36	32,383
2019-03-01	$34.61	$34.91	$34.58	$34.83	$33.34	26,600
2019-02-28	$34.27	$34.57	$34.27	$34.43	$32.96	79,236
2019-02-27	$34.17	$34.23	$33.99	$34.07	$32.61	91,858
2019-02-26	$34.37	$34.50	$34.28	$34.37	$32.90	46,712
2019-02-25	$34.28	$34.28	$34.12	$34.18	$32.72	62,623
2019-02-22	$34.39	$34.49	$34.35	$34.43	$32.96	56,693
2019-02-21	$34.69	$34.69	$34.54	$34.59	$33.11	120,123
2019-02-20	$34.03	$34.35	$34.01	$34.28	$32.82	74,763
2019-02-19	$33.80	$34.00	$33.73	$33.98	$32.53	91,198
2019-02-15	$34.08	$34.09	$33.84	$34.05	$32.60	78,894
2019-02-14	$33.82	$33.83	$33.56	$33.70	$32.26	78,389
2019-02-13	$33.34	$33.48	$33.26	$33.31	$31.89	52,755
2019-02-12	$33.24	$33.64	$33.17	$33.57	$32.14	36,372
2019-02-11	$33.86	$33.90	$33.61	$33.72	$32.28	32,217
2019-02-08	$33.84	$34.26	$33.79	$34.19	$32.73	60,121
2019-02-07	$33.82	$34.02	$33.80	$33.93	$32.48	28,695
2019-02-06	$33.50	$33.59	$33.43	$33.55	$32.12	46,845
2019-02-05	$33.78	$33.95	$33.73	$33.80	$32.36	59,194
2019-02-04	$33.35	$33.38	$33.20	$33.32	$31.90	45,176
2019-02-01	$33.47	$33.69	$33.38	$33.39	$31.96	75,840
2019-01-31	$33.17	$33.27	$33.05	$33.19	$31.77	39,446
2019-01-30	$32.55	$32.94	$32.44	$32.81	$31.41	43,235
2019-01-29	$32.55	$32.70	$32.42	$32.64	$31.25	67,483
2019-01-28	$32.09	$32.32	$32.00	$32.27	$30.89	91,180
2019-01-25	$32.39	$32.39	$32.13	$32.23	$30.85	39,193
2019-01-24	$32.42	$32.42	$31.99	$32.22	$30.84	66,977
2019-01-23	$32.40	$32.45	$32.18	$32.28	$30.90	47,641
2019-01-22	$31.72	$31.85	$31.55	$31.60	$30.25	41,158
2019-01-18	$31.64	$31.80	$31.60	$31.71	$30.36	60,803
2019-01-17	$31.47	$31.65	$31.37	$31.56	$30.21	51,516
2019-01-16	$31.29	$31.43	$31.21	$31.23	$29.90	41,971
2019-01-15	$31.23	$31.63	$31.23	$31.58	$30.23	143,931
2019-01-14	$31.40	$31.42	$31.17	$31.26	$29.92	132,480
2019-01-11	$31.71	$31.78	$31.47	$31.62	$30.27	299,657
2019-01-10	$31.55	$31.94	$31.52	$31.90	$30.54	95,950
2019-01-09	$31.76	$31.92	$31.67	$31.92	$30.56	56,423
2019-01-08	$31.67	$31.83	$31.59	$31.78	$30.42	263,260
2019-01-07	$31.81	$31.95	$31.58	$31.92	$30.56	282,244
2019-01-04	$31.94	$32.27	$31.78	$32.15	$30.78	125,160
2019-01-03	$31.60	$31.96	$31.54	$31.76	$30.40	98,375
2019-01-02	$32.21	$32.23	$31.97	$32.13	$30.76	76,074
2018-12-31	$32.56	$32.80	$32.36	$32.74	$31.34	163,774
2018-12-28	$32.35	$32.43	$32.17	$32.36	$30.98	72,227
2018-12-27	$31.83	$32.28	$31.70	$32.28	$30.90	85,542
2018-12-26	$31.25	$32.66	$31.25	$32.44	$31.05	114,877
2018-12-24	$32.30	$32.55	$32.02	$32.20	$30.82	79,329
2018-12-21	$32.51	$32.69	$32.07	$32.10	$30.73	133,845
2018-12-20	$33.03	$33.03	$32.75	$32.92	$31.51	53,409
2018-12-19	$33.23	$33.30	$32.76	$32.81	$31.41	69,654
2018-12-18	$33.10	$33.12	$32.85	$33.00	$31.59	71,924
2018-12-17	$33.45	$33.45	$33.03	$33.17	$31.75	135,040
2018-12-14	$33.54	$33.63	$33.34	$33.34	$31.92	35,029
2018-12-13	$33.69	$33.74	$33.52	$33.59	$32.16	42,339
2018-12-12	$33.15	$33.83	$33.11	$33.65	$32.21	63,154
2018-12-11	$31.78	$31.90	$31.63	$31.75	$30.39	99,345
2018-12-10	$31.56	$31.61	$31.18	$31.36	$30.02	109,217
2018-12-07	$31.57	$31.60	$31.26	$31.33	$29.99	134,918
2018-12-06	$31.51	$31.76	$31.26	$31.57	$30.22	356,458
2018-12-04	$32.40	$32.40	$31.83	$31.88	$30.52	89,937
2018-12-03	$31.95	$32.15	$31.85	$32.12	$30.75	289,463
2018-11-30	$32.17	$32.17	$31.84	$32.03	$30.66	43,168
2018-11-29	$31.89	$32.04	$31.80	$31.96	$30.59	117,378
2018-11-28	$31.65	$32.23	$31.48	$32.07	$30.70	113,091
2018-11-27	$31.87	$31.95	$31.55	$31.65	$30.30	43,247
2018-11-26	$31.52	$31.85	$31.42	$31.54	$30.19	69,726
2018-11-23	$31.77	$31.99	$31.71	$31.96	$30.30	29,443
2018-11-21	$31.67	$32.05	$31.59	$31.87	$30.21	63,936
2018-11-20	$31.91	$31.98	$31.69	$31.86	$30.20	130,211
2018-11-19	$32.20	$32.20	$31.84	$31.93	$30.27	125,953
2018-11-16	$31.65	$32.07	$31.58	$32.01	$30.35	161,807
2018-11-15	$31.19	$31.69	$31.09	$31.67	$30.02	157,618
2018-11-14	$32.05	$32.05	$31.29	$31.51	$29.87	50,204
2018-11-13	$32.37	$32.67	$32.37	$32.54	$30.85	29,785
2018-11-12	$32.22	$32.36	$31.99	$32.07	$30.40	35,234
2018-11-09	$32.24	$32.29	$32.06	$32.24	$30.57	69,362
2018-11-08	$32.30	$32.31	$31.95	$31.96	$30.30	40,398
2018-11-07	$32.07	$32.31	$32.05	$32.25	$30.57	43,228
2018-11-06	$31.42	$31.71	$31.40	$31.64	$30.00	92,549
2018-11-05	$31.26	$31.48	$31.25	$31.48	$29.84	93,940
2018-11-02	$31.08	$31.27	$31.02	$31.21	$29.59	73,976
2018-11-01	$30.69	$31.08	$30.63	$31.01	$29.40	141,852
2018-10-31	$30.30	$30.65	$30.26	$30.38	$28.80	109,472
2018-10-30	$29.84	$30.12	$29.84	$30.08	$28.52	85,504
2018-10-29	$29.80	$30.03	$29.61	$29.73	$28.19	108,814
2018-10-26	$30.11	$30.52	$29.91	$30.43	$28.85	49,945
2018-10-25	$30.18	$30.25	$29.76	$30.03	$28.47	86,096
2018-10-24	$29.82	$29.97	$29.38	$29.55	$28.01	67,123
2018-10-23	$29.78	$29.92	$29.51	$29.85	$28.30	71,234
2018-10-22	$30.57	$30.61	$30.27	$30.46	$28.88	54,841
2018-10-19	$30.30	$30.52	$30.30	$30.40	$28.82	63,481
2018-10-18	$30.07	$30.12	$29.81	$29.90	$28.35	123,733
2018-10-17	$29.80	$30.05	$29.67	$29.91	$28.36	87,095
2018-10-16	$30.40	$30.40	$30.16	$30.30	$28.73	93,168
2018-10-15	$29.96	$30.03	$29.83	$29.91	$28.36	98,307
2018-10-12	$30.23	$30.27	$29.93	$30.26	$28.69	93,888
2018-10-11	$30.30	$30.30	$29.95	$30.07	$28.51	43,133
2018-10-10	$30.66	$30.69	$30.24	$30.28	$28.71	66,885
2018-10-09	$31.32	$31.86	$31.32	$31.64	$30.00	64,979
2018-10-08	$31.14	$31.34	$31.06	$31.32	$29.69	41,752
2018-10-05	$31.62	$31.79	$31.56	$31.72	$30.07	71,335
2018-10-04	$31.96	$31.97	$31.62	$31.79	$30.14	41,460
2018-10-03	$32.68	$32.80	$32.54	$32.60	$30.91	47,978
2018-10-02	$32.50	$32.52	$32.30	$32.37	$30.69	40,587
2018-10-01	$32.80	$32.81	$32.63	$32.68	$30.98	36,677
2018-09-28	$32.72	$32.90	$32.66	$32.73	$31.03	42,851
2018-09-27	$32.76	$32.89	$32.67	$32.72	$31.02	35,751
2018-09-26	$32.42	$32.79	$32.38	$32.51	$30.82	77,790
2018-09-25	$32.24	$32.31	$32.13	$32.19	$30.52	33,289
2018-09-24	$32.10	$32.12	$31.93	$32.00	$30.34	57,729
2018-09-21	$31.93	$32.09	$31.93	$32.06	$30.39	28,768
2018-09-20	$31.56	$31.71	$31.43	$31.60	$29.96	49,714
2018-09-19	$31.29	$31.34	$31.13	$31.15	$29.53	400,779
2018-09-18	$31.51	$31.56	$31.26	$31.35	$29.72	51,928
2018-09-17	$31.46	$31.55	$31.31	$31.31	$29.68	72,908
2018-09-14	$31.53	$31.53	$31.22	$31.41	$29.78	172,287
2018-09-13	$31.40	$31.50	$31.25	$31.40	$29.77	80,371
2018-09-12	$31.21	$31.40	$31.21	$31.26	$29.64	67,267
2018-09-11	$31.07	$31.20	$31.02	$31.18	$29.56	199,162
2018-09-10	$31.18	$31.19	$31.05	$31.12	$29.50	51,844
2018-09-07	$30.68	$30.98	$30.67	$30.89	$29.29	48,243
2018-09-06	$31.08	$31.20	$30.83	$30.88	$29.28	38,301
2018-09-05	$31.15	$31.40	$31.15	$31.35	$29.72	43,799
2018-09-04	$31.35	$31.58	$31.35	$31.53	$29.89	24,617
2018-08-31	$31.45	$31.68	$31.36	$31.48	$29.84	44,986
2018-08-30	$31.50	$31.64	$31.43	$31.53	$29.89	77,693
2018-08-29	$32.48	$32.50	$32.27	$32.44	$30.75	84,640
2018-08-28	$32.43	$32.52	$32.26	$32.43	$30.75	63,094
2018-08-27	$32.35	$32.38	$32.20	$32.35	$30.67	20,050
2018-08-24	$32.18	$32.25	$32.04	$32.22	$30.55	33,724
2018-08-23	$31.98	$32.16	$31.82	$31.97	$30.31	66,327
2018-08-22	$32.25	$32.25	$32.00	$32.20	$30.53	40,913
2018-08-21	$32.21	$32.33	$31.98	$32.25	$30.57	46,419
2018-08-20	$31.86	$32.00	$31.71	$32.00	$30.34	34,190
2018-08-17	$31.53	$31.86	$31.53	$31.72	$30.07	43,204
2018-08-16	$31.65	$31.79	$31.49	$31.59	$29.95	46,634
2018-08-15	$31.30	$31.64	$31.14	$31.46	$29.83	54,677
2018-08-14	$31.91	$32.00	$31.60	$31.82	$30.17	43,868
2018-08-13	$31.72	$31.81	$31.62	$31.67	$30.02	51,177
2018-08-10	$31.93	$31.93	$31.51	$31.71	$30.06	31,763
2018-08-09	$32.47	$32.47	$32.26	$32.26	$30.58	36,199
2018-08-08	$32.40	$32.54	$32.34	$32.47	$30.78	38,212
2018-08-07	$32.55	$32.55	$32.27	$32.41	$30.73	51,549
2018-08-06	$32.25	$32.40	$32.19	$32.30	$30.62	32,641
2018-08-03	$32.43	$32.62	$32.23	$32.60	$30.91	30,813
2018-08-02	$32.59	$32.75	$32.54	$32.63	$30.93	81,378
2018-08-01	$32.39	$32.44	$32.23	$32.36	$30.68	20,622
2018-07-31	$32.15	$32.37	$32.06	$32.22	$30.55	50,032
2018-07-30	$32.27	$32.27	$31.99	$32.03	$30.37	28,593
2018-07-27	$31.97	$32.17	$31.90	$32.01	$30.35	38,931
2018-07-26	$31.97	$32.14	$31.97	$32.00	$30.34	45,375
2018-07-25	$32.38	$32.54	$32.05	$32.54	$30.85	63,981
2018-07-24	$32.28	$32.29	$32.06	$32.20	$30.53	58,006
2018-07-23	$32.33	$32.33	$32.05	$32.16	$30.49	54,361
2018-07-20	$32.37	$32.56	$32.23	$32.48	$30.79	33,675
2018-07-19	$31.95	$32.06	$31.79	$32.01	$30.35	34,679
2018-07-18	$31.99	$32.14	$31.94	$31.97	$30.31	39,301
2018-07-17	$32.19	$32.19	$32.04	$32.18	$30.51	27,421
2018-07-16	$32.15	$32.26	$32.08	$32.22	$30.55	29,440
2018-07-13	$32.35	$32.35	$32.11	$32.30	$30.62	38,736
2018-07-12	$32.55	$32.55	$32.24	$32.31	$30.63	34,874
2018-07-11	$32.16	$32.17	$31.81	$31.88	$30.22	56,675
2018-07-10	$32.23	$32.47	$32.20	$32.40	$30.72	25,072
2018-07-09	$32.56	$32.56	$32.27	$32.35	$30.67	51,496
2018-07-06	$32.52	$32.60	$32.26	$32.46	$30.77	21,467
2018-07-05	$32.30	$32.30	$31.97	$32.10	$30.43	31,483
2018-07-03	$32.55	$32.55	$31.94	$31.99	$30.33	33,424
2018-07-02	$32.17	$32.30	$31.97	$32.21	$30.54	40,028
2018-06-29	$32.68	$32.87	$32.65	$32.70	$30.78	42,851
2018-06-28	$32.15	$32.41	$32.15	$32.22	$30.33	36,307
2018-06-27	$32.48	$32.64	$32.11	$32.20	$30.31	39,854
2018-06-26	$32.76	$32.76	$32.37	$32.44	$30.53	33,549
2018-06-25	$33.00	$33.00	$32.52	$32.70	$30.78	46,490
2018-06-22	$32.69	$32.94	$32.63	$32.90	$30.97	41,207
2018-06-21	$32.49	$32.66	$32.35	$32.44	$30.53	75,615
2018-06-20	$32.97	$32.97	$32.73	$32.83	$30.90	27,569
2018-06-19	$33.23	$33.27	$32.90	$33.11	$31.16	41,743
2018-06-18	$33.44	$33.80	$33.35	$33.75	$31.77	46,614
2018-06-15	$34.20	$34.35	$34.10	$34.17	$32.16	28,320
2018-06-14	$33.78	$33.96	$33.64	$33.69	$31.71	31,573
2018-06-13	$34.24	$34.33	$33.92	$34.15	$32.14	40,702
2018-06-12	$34.05	$34.10	$33.85	$33.95	$31.95	52,149
2018-06-11	$33.72	$33.74	$33.47	$33.53	$31.56	69,060
2018-06-08	$33.27	$33.34	$33.10	$33.28	$31.32	79,943
2018-06-07	$33.12	$33.25	$32.95	$33.14	$31.19	57,088
2018-06-06	$33.52	$33.52	$33.28	$33.44	$31.47	129,637
2018-06-05	$33.90	$33.90	$33.53	$33.66	$31.68	174,453
2018-06-04	$33.59	$33.76	$33.47	$33.56	$31.59	124,775
2018-06-01	$33.29	$33.44	$33.16	$33.35	$31.39	180,877
2018-05-31	$33.88	$33.88	$33.40	$33.63	$31.65	152,125
2018-05-30	$33.71	$33.87	$33.45	$33.71	$31.73	117,631
2018-05-29	$33.66	$33.77	$33.29	$33.56	$31.59	55,739
2018-05-25	$33.71	$34.02	$33.71	$34.01	$32.01	28,753
2018-05-24	$33.77	$33.77	$33.47	$33.60	$31.62	37,276
2018-05-23	$33.10	$33.25	$33.06	$33.16	$31.21	31,136
2018-05-22	$33.29	$33.40	$33.08	$33.22	$31.27	34,332
2018-05-21	$33.35	$33.35	$33.12	$33.28	$31.32	36,285
2018-05-18	$32.78	$32.78	$32.57	$32.57	$30.65	30,090
2018-05-17	$32.96	$32.97	$32.73	$32.94	$31.00	27,615
2018-05-16	$33.02	$33.04	$32.91	$33.03	$31.09	26,531
2018-05-15	$32.87	$33.01	$32.81	$32.90	$30.97	39,434
2018-05-14	$33.27	$33.30	$33.04	$33.04	$31.10	41,578
2018-05-11	$32.95	$33.12	$32.91	$33.07	$31.13	28,360
2018-05-10	$32.96	$33.12	$32.88	$33.12	$31.17	27,189
2018-05-09	$32.70	$32.74	$32.58	$32.69	$30.77	24,137
2018-05-08	$32.65	$32.84	$32.64	$32.80	$30.87	30,138
2018-05-07	$32.90	$32.96	$32.75	$32.91	$30.97	33,650
2018-05-04	$32.95	$33.03	$32.87	$32.95	$31.01	29,569
2018-05-03	$33.26	$33.34	$33.01	$33.24	$31.29	41,539
2018-05-02	$32.89	$33.05	$32.76	$32.88	$30.95	55,030
2018-05-01	$32.98	$33.12	$32.82	$33.01	$31.07	35,844
2018-04-30	$33.42	$33.42	$33.01	$33.12	$31.17	27,155
2018-04-27	$33.36	$33.47	$33.21	$33.36	$31.40	24,978
2018-04-26	$33.17	$33.19	$32.85	$33.01	$31.07	35,746
2018-04-25	$33.03	$33.15	$33.02	$33.11	$31.16	30,364
2018-04-24	$33.23	$33.23	$32.97	$33.08	$31.13	33,759
2018-04-23	$33.30	$33.40	$33.23	$33.35	$31.39	519,498
2018-04-20	$34.21	$34.21	$34.00	$34.09	$32.09	535,955
2018-04-19	$34.36	$34.36	$34.05	$34.19	$32.18	211,547
2018-04-18	$34.28	$34.55	$34.28	$34.53	$32.50	552,630
2018-04-17	$34.64	$34.75	$34.53	$34.65	$32.61	1,275,503
2018-04-16	$34.69	$34.95	$34.57	$34.90	$32.85	386,264
2018-04-13	$34.42	$34.52	$34.33	$34.47	$32.44	267,669
2018-04-12	$34.01	$34.24	$33.92	$34.22	$32.21	110,563
2018-04-11	$34.45	$34.58	$34.35	$34.45	$32.42	26,998
2018-04-10	$34.59	$34.59	$34.33	$34.47	$32.44	30,748
2018-04-09	$34.59	$34.76	$34.38	$34.57	$32.54	28,430
2018-04-06	$34.15	$34.34	$34.07	$34.25	$32.24	28,208
2018-04-05	$33.98	$34.15	$33.96	$34.13	$32.12	24,310
2018-04-04	$33.48	$34.07	$33.48	$34.07	$32.07	38,858
2018-04-03	$33.18	$33.45	$33.14	$33.43	$31.46	30,179
2018-04-02	$33.28	$33.39	$32.80	$33.05	$31.11	30,740
2018-03-29	$33.29	$33.48	$33.14	$33.39	$31.43	54,948
2018-03-28	$32.67	$33.18	$32.67	$32.95	$31.01	28,384
2018-03-27	$32.69	$32.87	$32.36	$32.62	$30.70	35,710
2018-03-26	$32.91	$33.04	$32.70	$32.99	$31.05	37,748
2018-03-23	$32.72	$33.02	$32.68	$32.74	$30.81	34,801
2018-03-22	$32.72	$32.94	$32.57	$32.77	$30.84	28,036
2018-03-21	$32.73	$32.88	$32.56	$32.74	$30.81	27,252
2018-03-20	$32.61	$32.75	$32.51	$32.68	$30.76	27,250
2018-03-19	$32.52	$32.58	$32.42	$32.55	$30.64	36,062
2018-03-16	$33.15	$33.20	$32.70	$32.86	$30.93	23,477
2018-03-15	$33.29	$33.43	$33.27	$33.32	$31.36	36,308
2018-03-14	$33.38	$33.38	$33.11	$33.26	$31.30	43,026
2018-03-13	$33.31	$33.39	$33.15	$33.33	$31.37	72,637
2018-03-12	$33.28	$33.37	$33.14	$33.26	$31.30	22,515
2018-03-09	$32.76	$33.05	$32.76	$32.96	$31.02	28,442
2018-03-08	$32.84	$33.07	$32.76	$32.93	$30.99	95,406
2018-03-07	$32.52	$32.84	$32.52	$32.84	$30.91	35,760
2018-03-06	$32.48	$32.59	$32.33	$32.48	$30.57	47,204
2018-03-05	$32.17	$32.44	$32.17	$32.44	$30.53	24,493
2018-03-02	$32.48	$32.50	$32.03	$32.27	$30.37	39,161
2018-03-01	$32.30	$32.56	$32.17	$32.49	$30.58	36,226
2018-02-28	$33.12	$33.12	$32.75	$32.78	$30.85	47,542
2018-02-27	$33.33	$33.33	$32.92	$32.94	$31.00	39,606
2018-02-26	$33.47	$33.50	$33.26	$33.49	$31.52	72,733
2018-02-23	$33.21	$33.27	$32.98	$33.17	$31.22	593,103
2018-02-22	$33.01	$33.24	$32.90	$33.08	$31.13	66,558
2018-02-21	$33.14	$33.32	$32.91	$33.01	$31.07	50,060
2018-02-20	$32.99	$33.01	$32.68	$32.81	$30.88	55,073
2018-02-16	$33.38	$33.55	$33.31	$33.43	$31.46	31,200
2018-02-15	$32.58	$32.97	$32.58	$32.97	$31.03	47,333
2018-02-14	$32.13	$32.96	$32.13	$32.96	$31.02	55,843
2018-02-13	$31.84	$32.10	$31.78	$32.06	$30.17	59,199
2018-02-12	$31.62	$31.91	$31.56	$31.83	$29.96	97,893
2018-02-09	$31.31	$31.52	$30.79	$31.44	$29.59	68,246
2018-02-08	$31.30	$31.32	$30.94	$30.94	$29.12	51,271
2018-02-07	$30.46	$30.73	$30.35	$30.53	$28.73	64,442
2018-02-06	$30.15	$30.92	$30.15	$30.92	$29.10	84,320
2018-02-05	$31.08	$31.25	$30.60	$30.62	$28.82	52,319
2018-02-02	$31.66	$31.73	$31.48	$31.49	$29.64	40,921
2018-02-01	$31.95	$32.21	$31.84	$32.17	$30.28	42,463
2018-01-31	$32.12	$32.19	$31.81	$31.93	$30.05	58,195
2018-01-30	$32.12	$32.12	$31.93	$32.04	$30.16	158,663
2018-01-29	$31.79	$31.91	$31.60	$31.89	$30.01	123,069
2018-01-26	$32.23	$32.54	$32.23	$32.54	$30.63	144,510
2018-01-25	$32.17	$32.18	$31.72	$31.76	$29.89	41,623
2018-01-24	$32.21	$32.24	$31.75	$32.06	$30.17	66,455
2018-01-23	$32.10	$32.38	$32.10	$32.35	$30.45	67,726
2018-01-22	$31.82	$31.99	$31.79	$31.93	$30.05	39,648
2018-01-19	$31.71	$31.89	$31.71	$31.86	$29.99	147,255
2018-01-18	$31.89	$32.16	$31.89	$32.03	$30.15	792,582
2018-01-17	$32.16	$32.19	$32.00	$32.11	$30.22	288,448
2018-01-16	$31.82	$32.04	$31.82	$32.00	$30.12	386,382
2018-01-12	$31.89	$32.05	$31.42	$32.05	$30.17	317,452
2018-01-11	$31.65	$32.01	$31.62	$31.81	$29.94	226,370
2018-01-10	$31.53	$31.73	$31.41	$31.61	$29.75	398,308
2018-01-09	$31.61	$31.96	$31.61	$31.91	$30.03	299,186
2018-01-08	$31.69	$31.92	$31.50	$31.91	$30.03	573,879
2018-01-05	$31.64	$31.82	$31.49	$31.81	$29.94	177,401
2018-01-04	$31.63	$31.72	$31.60	$31.70	$29.84	142,988
2018-01-03	$31.44	$31.70	$31.44	$31.66	$29.80	32,090
2018-01-02	$31.46	$31.50	$31.29	$31.42	$29.57	116,739
2017-12-29	$31.57	$31.74	$31.52	$31.63	$29.77	14,039
2017-12-28	$31.48	$31.53	$31.37	$31.51	$29.66	82,829
2017-12-27	$31.30	$31.42	$31.27	$31.41	$29.56	64,909
2017-12-26	$31.18	$31.18	$30.62	$31.12	$29.29	12,824
2017-12-22	$30.86	$31.00	$30.85	$31.00	$29.18	21,113
2017-12-21	$30.83	$31.04	$30.83	$30.96	$29.14	22,540
2017-12-20	$30.81	$30.88	$30.66	$30.75	$28.94	13,728
2017-12-19	$30.89	$31.07	$30.75	$30.91	$29.09	21,956
2017-12-18	$30.89	$31.02	$30.76	$30.83	$29.02	12,210
2017-12-15	$30.28	$30.44	$30.14	$30.38	$28.59	31,497
2017-12-14	$30.51	$30.57	$30.28	$30.34	$28.56	14,463
2017-12-13	$30.45	$30.57	$30.31	$30.51	$28.72	11,160
2017-12-12	$30.27	$30.42	$30.24	$30.42	$28.63	20,694
2017-12-11	$30.92	$31.05	$30.92	$30.96	$29.14	18,648
2017-12-08	$31.04	$31.12	$30.97	$31.08	$29.25	22,996
2017-12-07	$31.15	$31.20	$31.02	$31.08	$29.25	14,253
2017-12-06	$31.01	$31.26	$31.01	$31.11	$29.28	32,815
2017-12-05	$30.80	$30.98	$30.77	$30.86	$29.05	19,350
2017-12-04	$30.75	$30.87	$30.66	$30.80	$28.99	13,989
2017-12-01	$30.67	$30.85	$30.52	$30.79	$28.98	25,343
2017-11-30	$31.17	$31.28	$31.14	$31.22	$29.38	13,950
2017-11-29	$30.97	$31.00	$30.83	$30.86	$29.05	113,173
2017-11-28	$30.97	$31.07	$30.84	$30.91	$29.09	27,518
2017-11-27	$30.80	$30.90	$30.75	$30.75	$28.94	13,744
2017-11-24	$30.91	$31.01	$30.88	$30.99	$29.17	7,046
2017-11-22	$30.26	$30.51	$30.26	$30.43	$28.64	19,607
2017-11-21	$30.16	$30.31	$30.10	$30.16	$28.39	17,321
2017-11-20	$30.04	$30.09	$29.94	$29.99	$28.23	19,813
2017-11-17	$30.00	$30.00	$29.90	$29.98	$28.22	21,173
2017-11-16	$29.87	$29.90	$29.76	$29.80	$28.05	17,244
2017-11-15	$29.55	$29.87	$29.55	$29.81	$27.82	23,358
2017-11-14	$29.58	$29.80	$29.58	$29.78	$27.79	17,461
2017-11-13	$29.49	$29.61	$29.40	$29.60	$27.62	33,602
2017-11-10	$29.85	$29.85	$29.64	$29.69	$27.71	17,163
2017-11-09	$29.84	$29.87	$29.70	$29.87	$27.88	35,605
2017-11-08	$30.01	$30.04	$29.84	$29.98	$27.98	20,112
2017-11-07	$29.81	$29.81	$29.70	$29.78	$27.79	11,495
2017-11-06	$29.90	$30.10	$29.89	$30.07	$28.06	14,127
2017-11-03	$29.96	$30.01	$29.85	$29.96	$27.96	17,600
2017-11-02	$29.92	$30.06	$29.82	$29.94	$27.94	16,090
2017-11-01	$30.00	$30.02	$29.86	$30.01	$28.01	18,882
2017-10-31	$29.90	$30.03	$29.84	$29.89	$27.89	19,290
2017-10-30	$29.94	$29.99	$29.89	$29.97	$27.97	114,187
2017-10-27	$29.45	$29.73	$29.42	$29.73	$27.74	108,507
2017-10-26	$29.72	$29.72	$29.46	$29.51	$27.54	129,187
2017-10-25	$29.92	$30.05	$29.64	$29.75	$27.76	453,517
2017-10-24	$30.06	$30.25	$30.03	$30.18	$28.16	54,784
2017-10-23	$30.11	$30.11	$29.93	$30.06	$28.05	18,628
2017-10-20	$30.13	$30.21	$30.00	$30.15	$28.14	23,183
2017-10-19	$29.79	$29.96	$29.79	$29.88	$27.88	17,919
2017-10-18	$28.75	$28.85	$28.71	$28.78	$26.86	32,180
2017-10-17	$28.65	$28.65	$28.44	$28.54	$26.63	25,460
2017-10-16	$28.66	$28.71	$28.59	$28.67	$26.76	11,699
2017-10-13	$28.85	$28.90	$28.77	$28.80	$26.88	17,103
2017-10-12	$28.83	$28.85	$28.73	$28.80	$26.88	10,252
2017-10-11	$28.87	$28.93	$28.75	$28.91	$26.98	21,798
2017-10-10	$28.80	$28.87	$28.68	$28.82	$26.90	16,752
2017-10-09	$28.19	$28.44	$28.19	$28.34	$26.45	10,905
2017-10-06	$28.00	$28.05	$27.89	$27.92	$26.06	15,278
2017-10-05	$27.99	$28.17	$27.99	$28.11	$26.23	17,191
2017-10-04	$27.99	$28.18	$27.99	$28.10	$26.22	18,352
2017-10-03	$27.89	$27.96	$27.89	$27.94	$26.07	17,920
2017-10-02	$27.73	$28.02	$27.71	$27.94	$26.07	25,740
2017-09-29	$27.52	$27.70	$27.47	$27.70	$25.85	13,049
2017-09-28	$27.40	$27.54	$27.39	$27.48	$25.65	18,614
2017-09-27	$27.20	$27.44	$27.19	$27.42	$25.59	19,756
2017-09-26	$27.46	$27.72	$27.45	$27.60	$25.76	13,609
2017-09-25	$27.54	$27.64	$27.45	$27.45	$25.62	15,971
2017-09-22	$27.60	$27.63	$27.47	$27.50	$25.66	21,001
2017-09-21	$27.27	$27.41	$27.26	$27.38	$25.55	24,804
2017-09-20	$27.39	$27.39	$26.88	$27.08	$25.27	21,498
2017-09-19	$27.52	$27.60	$27.43	$27.59	$25.75	27,002
2017-09-18	$27.53	$27.63	$27.45	$27.63	$25.79	138,394
2017-09-15	$27.51	$27.68	$27.46	$27.46	$25.63	102,654
2017-09-14	$27.70	$27.72	$27.50	$27.69	$25.84	89,749
2017-09-13	$27.74	$27.80	$27.73	$27.76	$25.91	25,101
2017-09-12	$27.66	$27.72	$27.61	$27.72	$25.87	20,697
2017-09-11	$27.89	$28.07	$27.88	$27.95	$26.08	181,876
2017-09-08	$27.72	$27.80	$27.66	$27.75	$25.90	17,460
2017-09-07	$27.31	$27.49	$27.20	$27.34	$25.51	392,329
2017-09-06	$27.41	$27.49	$27.34	$27.45	$25.62	41,883
2017-09-05	$27.24	$27.36	$27.04	$27.19	$25.37	224,656
2017-09-01	$27.00	$27.00	$26.80	$26.93	$25.13	25,900
2017-08-31	$27.03	$27.35	$27.01	$27.35	$25.52	15,917
2017-08-30	$27.87	$28.10	$27.83	$28.09	$26.21	74,604
2017-08-29	$27.59	$27.78	$27.57	$27.76	$25.91	10,189
2017-08-28	$27.73	$27.83	$27.73	$27.77	$25.92	14,641
2017-08-25	$27.60	$27.88	$27.60	$27.73	$25.88	6,951
2017-08-24	$27.56	$27.60	$27.45	$27.47	$25.64	9,306
2017-08-23	$27.56	$27.58	$27.43	$27.52	$25.68	11,303
2017-08-22	$27.54	$27.56	$27.40	$27.47	$25.64	21,288
2017-08-21	$27.57	$27.76	$27.57	$27.70	$25.85	21,920
2017-08-18	$27.47	$27.61	$27.44	$27.56	$25.72	126,060
2017-08-17	$27.87	$27.91	$27.60	$27.60	$25.76	83,189
2017-08-16	$27.89	$28.01	$27.83	$28.00	$26.13	14,500
2017-08-15	$27.46	$27.73	$27.46	$27.58	$25.74	55,350
2017-08-14	$27.52	$27.63	$27.52	$27.62	$25.78	19,808
2017-08-11	$27.34	$27.51	$27.34	$27.40	$25.57	11,900
2017-08-10	$27.45	$27.66	$27.45	$27.53	$25.69	9,043
2017-08-09	$27.41	$27.74	$27.41	$27.68	$25.83	34,414
2017-08-08	$28.07	$28.09	$27.92	$27.95	$26.08	10,963
2017-08-07	$28.01	$28.14	$27.93	$28.07	$26.20	14,954
2017-08-04	$28.10	$28.27	$28.00	$28.21	$26.33	18,815
2017-08-03	$27.72	$27.90	$27.72	$27.84	$25.98	13,518
2017-08-02	$27.63	$27.85	$27.63	$27.81	$25.95	13,276
2017-08-01	$27.55	$27.68	$27.55	$27.56	$25.72	17,794
2017-07-31	$27.75	$27.75	$27.54	$27.67	$25.82	91,710
2017-07-28	$27.50	$27.73	$27.35	$27.65	$25.80	28,133
2017-07-27	$27.64	$27.64	$27.37	$27.49	$25.65	212,745
2017-07-26	$27.39	$27.69	$27.38	$27.69	$25.84	24,697
2017-07-25	$27.21	$27.21	$26.96	$27.07	$25.26	110,427
2017-07-24	$26.76	$26.77	$26.65	$26.73	$24.95	22,086
2017-07-21	$26.99	$27.07	$26.85	$27.02	$25.22	101,498
2017-07-20	$27.07	$27.24	$27.01	$27.21	$25.39	37,122
2017-07-19	$26.94	$27.14	$26.91	$27.12	$25.12	199,158
2017-07-18	$26.97	$27.11	$26.97	$27.01	$25.01	109,552
2017-07-17	$26.90	$27.04	$26.89	$27.04	$25.04	15,701
2017-07-14	$26.86	$27.03	$26.84	$27.02	$25.02	35,078
2017-07-13	$26.64	$26.67	$26.45	$26.66	$24.69	55,460
2017-07-12	$26.57	$26.64	$26.52	$26.64	$24.67	9,369
2017-07-11	$26.25	$26.44	$26.23	$26.44	$24.49	18,125
2017-07-10	$26.37	$26.50	$26.37	$26.49	$24.53	9,623
2017-07-07	$26.34	$26.49	$26.29	$26.49	$24.53	15,923
2017-07-06	$26.23	$26.55	$26.23	$26.47	$24.51	27,532
2017-07-05	$26.41	$26.61	$26.31	$26.58	$24.62	15,823
2017-07-03	$26.65	$26.80	$26.63	$26.76	$24.78	6,795
2017-06-30	$26.66	$26.81	$26.55	$26.60	$24.63	32,137
2017-06-29	$26.80	$27.00	$26.49	$26.57	$24.61	40,307
2017-06-28	$27.15	$27.44	$27.15	$27.44	$25.21	40,143
2017-06-27	$27.40	$27.47	$27.35	$27.40	$25.17	21,140
2017-06-26	$27.58	$27.63	$27.37	$27.40	$25.17	127,848
2017-06-23	$27.20	$27.30	$27.19	$27.29	$25.07	19,935
2017-06-22	$27.26	$27.28	$27.16	$27.25	$25.03	33,534
2017-06-21	$27.31	$27.50	$27.31	$27.42	$25.19	11,336
2017-06-20	$27.66	$27.66	$27.40	$27.52	$25.28	25,444
2017-06-19	$27.66	$27.70	$27.56	$27.64	$25.39	11,691
2017-06-16	$27.34	$27.60	$27.34	$27.60	$25.36	13,731
2017-06-15	$26.79	$27.01	$26.78	$26.98	$24.79	8,802
2017-06-14	$27.38	$27.49	$27.09	$27.17	$24.96	18,991
2017-06-13	$26.87	$27.08	$26.87	$27.08	$24.88	10,692
2017-06-12	$26.87	$26.97	$26.75	$26.97	$24.78	10,862
2017-06-09	$27.06	$27.14	$26.92	$27.02	$24.82	15,163
2017-06-08	$27.15	$27.15	$26.93	$27.04	$24.84	13,589
2017-06-07	$27.50	$27.56	$27.36	$27.53	$25.29	9,044
2017-06-06	$27.50	$27.59	$27.44	$27.57	$25.33	9,921
2017-06-05	$27.46	$27.51	$27.35	$27.44	$25.21	18,570
2017-06-02	$27.51	$27.67	$27.49	$27.66	$25.41	14,422
2017-06-01	$27.22	$27.38	$27.20	$27.38	$25.15	22,938
2017-05-31	$27.09	$27.22	$27.03	$27.20	$24.99	14,757
2017-05-30	$26.74	$26.86	$26.69	$26.86	$24.68	11,717
2017-05-26	$26.86	$26.94	$26.75	$26.87	$24.68	13,479
2017-05-25	$26.90	$27.03	$26.90	$27.03	$24.83	28,771
2017-05-24	$26.80	$26.92	$26.76	$26.91	$24.72	20,714
2017-05-23	$26.84	$27.01	$26.84	$26.93	$24.74	36,580
2017-05-22	$26.87	$26.95	$26.80	$26.95	$24.76	21,021
2017-05-19	$26.53	$26.61	$26.49	$26.58	$24.42	234,530
2017-05-18	$26.21	$26.32	$26.11	$26.32	$24.18	108,397
2017-05-17	$26.84	$26.87	$26.58	$26.72	$24.55	227,823
2017-05-16	$26.81	$26.90	$26.69	$26.76	$24.58	252,178
2017-05-15	$26.38	$26.43	$26.29	$26.43	$24.28	16,573
2017-05-12	$26.35	$26.55	$26.30	$26.50	$24.34	15,363
2017-05-11	$26.05	$26.17	$26.05	$26.15	$24.02	15,428
2017-05-10	$26.14	$26.16	$26.03	$26.14	$24.01	12,246
2017-05-09	$26.08	$26.16	$26.02	$26.10	$23.98	24,594
2017-05-08	$25.99	$26.01	$25.91	$25.95	$23.84	50,198
2017-05-05	$26.05	$26.25	$26.04	$26.23	$24.10	60,275
2017-05-04	$25.58	$26.10	$25.58	$26.05	$23.93	39,455
2017-05-03	$25.31	$25.81	$25.26	$25.76	$23.67	24,448
2017-05-02	$25.06	$25.34	$25.06	$25.34	$23.28	33,515
2017-05-01	$25.14	$25.14	$25.01	$25.14	$23.10	13,699
2017-04-28	$25.03	$25.12	$24.95	$25.03	$22.99	12,315
2017-04-27	$24.90	$24.99	$24.85	$24.98	$22.95	17,927
2017-04-26	$25.21	$25.21	$25.05	$25.05	$23.01	15,777
2017-04-25	$25.10	$25.15	$25.03	$25.15	$23.10	11,074
2017-04-24	$25.25	$25.35	$25.22	$25.32	$23.26	19,499
2017-04-21	$24.00	$24.60	$24.00	$24.60	$22.60	56,570
2017-04-20	$24.75	$24.82	$24.50	$24.50	$22.51	24,807
2017-04-19	$24.13	$24.25	$24.08	$24.18	$22.21	23,246
2017-04-18	$24.24	$24.27	$24.11	$24.22	$22.25	24,956
2017-04-17	$24.09	$24.45	$24.09	$24.43	$22.44	17,773
2017-04-13	$24.14	$24.28	$24.14	$24.14	$22.18	15,860
2017-04-12	$24.02	$24.20	$24.01	$24.20	$22.23	59,428
2017-04-11	$23.90	$23.99	$23.83	$23.89	$21.95	11,964
2017-04-10	$23.70	$23.84	$23.68	$23.83	$21.89	12,424
2017-04-07	$23.62	$23.74	$23.61	$23.66	$21.74	10,189
2017-04-06	$23.79	$23.79	$23.67	$23.71	$21.78	19,157
2017-04-05	$23.72	$23.83	$23.66	$23.66	$21.74	20,740
2017-04-04	$23.70	$23.86	$23.69	$23.86	$21.92	12,963
2017-04-03	$23.61	$23.75	$23.59	$23.75	$21.82	12,074
2017-03-31	$23.54	$23.74	$23.49	$23.64	$21.72	14,792
2017-03-30	$23.52	$23.55	$23.38	$23.43	$21.52	98,494
2017-03-29	$23.51	$23.64	$23.47	$23.64	$21.72	26,152
2017-03-28	$23.46	$23.63	$23.46	$23.57	$21.65	8,622
2017-03-27	$23.45	$23.49	$23.35	$23.48	$21.57	14,736
2017-03-24	$23.32	$23.33	$23.22	$23.22	$21.33	10,544
2017-03-23	$23.25	$23.41	$23.16	$23.32	$21.42	18,419
2017-03-22	$23.83	$23.94	$23.80	$23.86	$21.92	14,143
2017-03-21	$23.71	$23.79	$23.64	$23.77	$21.84	19,736
2017-03-20	$23.70	$23.70	$23.56	$23.60	$21.68	28,370
2017-03-17	$23.38	$23.64	$23.38	$23.64	$21.72	21,410
2017-03-16	$23.30	$23.40	$23.22	$23.40	$21.50	43,438
2017-03-15	$22.94	$23.30	$22.92	$23.28	$21.39	14,842
2017-03-14	$23.14	$23.23	$23.00	$23.13	$21.25	153,631
2017-03-13	$23.07	$23.23	$23.03	$23.13	$21.25	172,229
2017-03-10	$23.00	$23.50	$22.95	$22.98	$21.11	39,798
2017-03-09	$22.86	$22.92	$22.80	$22.91	$21.05	19,769
2017-03-08	$22.71	$22.75	$22.64	$22.65	$20.81	20,193
2017-03-07	$22.62	$22.75	$22.58	$22.70	$20.85	13,987
2017-03-06	$22.94	$23.02	$22.90	$23.02	$21.15	9,205
2017-03-03	$22.83	$23.04	$22.78	$23.03	$21.16	10,044
2017-03-02	$22.73	$22.93	$22.73	$22.86	$21.00	20,431
2017-03-01	$22.96	$23.08	$22.96	$23.05	$21.18	19,761
2017-02-28	$22.98	$23.01	$22.78	$22.82	$20.96	16,962
2017-02-27	$22.96	$23.04	$22.94	$22.98	$21.11	26,138
2017-02-24	$22.75	$22.90	$22.75	$22.87	$21.01	33,427
2017-02-23	$22.95	$23.09	$22.95	$23.02	$21.15	16,052
2017-02-22	$22.70	$22.95	$22.68	$22.88	$21.02	16,916
2017-02-21	$22.77	$22.85	$22.75	$22.85	$20.99	27,372
2017-02-17	$22.96	$22.98	$22.93	$22.98	$21.11	14,076
2017-02-16	$22.92	$23.11	$22.92	$23.10	$21.22	17,725
2017-02-15	$22.64	$22.96	$22.64	$22.89	$21.03	47,877
2017-02-14	$22.94	$22.94	$22.65	$22.72	$20.87	69,438
2017-02-13	$23.24	$23.25	$22.92	$22.95	$21.08	130,229
2017-02-10	$22.82	$23.00	$22.79	$22.93	$21.07	29,994
2017-02-09	$22.88	$22.88	$22.80	$22.80	$20.95	10,803
2017-02-08	$23.32	$23.35	$23.17	$23.25	$21.36	23,149
2017-02-07	$23.32	$23.33	$23.18	$23.28	$21.39	15,801
2017-02-06	$23.34	$23.41	$23.26	$23.41	$21.51	13,589
2017-02-03	$23.52	$23.68	$23.52	$23.61	$21.69	23,952
2017-02-02	$23.54	$23.55	$23.29	$23.31	$21.41	14,528
2017-02-01	$23.19	$23.24	$23.05	$23.22	$21.33	23,382
2017-01-31	$23.45	$23.54	$23.29	$23.47	$21.56	143,263
2017-01-30	$23.19	$23.37	$23.15	$23.23	$21.34	167,184
2017-01-27	$23.72	$23.76	$23.58	$23.61	$21.69	20,267
2017-01-26	$23.71	$23.75	$23.51	$23.72	$21.79	23,939
2017-01-25	$23.37	$23.44	$23.30	$23.44	$21.53	25,287
2017-01-24	$23.48	$23.60	$23.45	$23.55	$21.63	23,582
2017-01-23	$23.37	$23.40	$23.28	$23.40	$21.50	41,342
2017-01-20	$22.96	$23.00	$22.86	$22.96	$21.09	38,302
2017-01-19	$22.99	$23.14	$22.88	$23.12	$21.24	171,533
2017-01-18	$22.68	$22.84	$22.65	$22.84	$20.98	238,643
2017-01-17	$22.50	$22.59	$22.42	$22.58	$20.74	51,042
2017-01-13	$22.53	$22.59	$22.39	$22.50	$20.67	18,446
2017-01-12	$22.15	$22.25	$22.14	$22.23	$20.42	23,641
2017-01-11	$21.95	$22.23	$21.93	$22.22	$20.41	14,601
2017-01-10	$22.13	$22.13	$21.98	$22.12	$20.32	14,773
2017-01-09	$22.08	$22.22	$22.06	$22.20	$20.39	58,141
2017-01-06	$21.97	$22.14	$21.97	$22.03	$20.23	49,698
2017-01-05	$21.77	$22.03	$21.77	$22.00	$20.21	45,205
2017-01-04	$21.56	$21.70	$21.51	$21.58	$19.83	19,917
2017-01-03	$21.41	$21.54	$21.35	$21.40	$19.66	86,920
2016-12-30	$21.72	$21.84	$21.53	$21.58	$19.82	18,067
2016-12-29	$21.46	$21.58	$21.46	$21.53	$19.78	42,304
2016-12-28	$21.23	$21.29	$21.11	$21.23	$19.50	34,214
2016-12-27	$21.42	$21.46	$21.36	$21.39	$19.65	64,181
2016-12-23	$21.30	$21.35	$21.24	$21.33	$19.60	46,631
2016-12-22	$21.34	$21.47	$21.30	$21.43	$19.69	981,013
2016-12-21	$21.29	$21.43	$21.26	$21.42	$19.68	256,625
2016-12-20	$21.34	$21.48	$21.31	$21.35	$19.61	28,421
2016-12-19	$21.40	$21.49	$21.33	$21.33	$19.60	38,850
2016-12-16	$21.17	$21.40	$21.16	$21.30	$19.57	51,409
2016-12-15	$21.01	$21.04	$20.95	$21.01	$19.30	87,578
2016-12-14	$21.47	$21.57	$21.07	$21.09	$19.37	72,842
2016-12-13	$21.35	$21.75	$21.35	$21.46	$19.71	27,407
2016-12-12	$21.60	$21.70	$21.40	$21.51	$19.76	23,542
2016-12-09	$21.27	$21.40	$21.25	$21.33	$19.59	24,752
2016-12-08	$20.77	$21.00	$20.77	$20.80	$19.11	22,808
2016-12-07	$20.97	$21.27	$20.97	$21.21	$19.48	32,433
2016-12-06	$20.89	$21.01	$20.84	$20.95	$19.25	265,233
2016-12-05	$21.05	$21.08	$20.88	$21.01	$19.30	282,131
2016-12-02	$20.63	$20.86	$20.55	$20.69	$19.01	296,540
2016-12-01	$20.46	$20.54	$20.27	$20.49	$18.82	324,484
2016-11-30	$20.99	$21.00	$20.77	$20.87	$19.17	392,737
2016-11-29	$20.66	$20.94	$20.66	$20.85	$19.15	42,776
2016-11-28	$20.53	$20.75	$20.53	$20.69	$19.01	38,554
2016-11-25	$20.76	$21.00	$20.67	$20.75	$19.06	9,116
2016-11-23	$21.00	$21.00	$20.80	$20.86	$19.16	37,441
2016-11-22	$21.21	$21.45	$21.21	$21.40	$19.46	31,170
2016-11-21	$21.62	$21.63	$21.46	$21.57	$19.42	14,835
2016-11-18	$21.74	$21.78	$21.65	$21.74	$19.57	31,855
2016-11-17	$21.87	$22.01	$21.80	$21.86	$19.68	25,605
2016-11-16	$21.59	$21.85	$21.53	$21.85	$19.68	14,181
2016-11-15	$21.67	$21.86	$21.65	$21.74	$19.58	27,070
2016-11-14	$21.54	$21.66	$21.50	$21.66	$19.50	16,760
2016-11-11	$21.84	$21.84	$21.70	$21.83	$19.66	16,193
2016-11-10	$22.29	$22.30	$21.75	$22.00	$19.81	20,261
2016-11-09	$22.87	$23.01	$22.77	$22.99	$20.70	10,755
2016-11-08	$23.38	$23.52	$23.37	$23.47	$21.13	12,780
2016-11-07	$23.20	$23.28	$23.12	$23.14	$20.84	4,582
2016-11-04	$23.20	$23.27	$23.03	$23.22	$20.91	5,092
2016-11-03	$23.40	$23.43	$23.25	$23.33	$21.01	7,480
2016-11-02	$23.67	$23.69	$23.47	$23.67	$21.31	15,368
2016-11-01	$23.73	$23.80	$23.61	$23.69	$21.33	181,552
2016-10-31	$23.76	$23.76	$23.64	$23.64	$21.29	8,654
2016-10-28	$23.60	$23.73	$23.56	$23.72	$21.36	7,981
2016-10-27	$23.57	$23.68	$23.53	$23.62	$21.27	10,539
2016-10-26	$23.45	$23.47	$23.31	$23.37	$21.04	15,650
2016-10-25	$23.48	$23.49	$23.43	$23.48	$21.14	9,283
2016-10-24	$23.82	$23.82	$23.64	$23.74	$21.37	19,515
2016-10-21	$23.80	$24.02	$23.80	$23.97	$21.58	5,630
2016-10-20	$24.03	$24.04	$23.88	$23.96	$21.58	8,275
2016-10-19	$23.64	$23.81	$23.62	$23.81	$21.44	7,265
2016-10-18	$23.40	$23.40	$23.25	$23.27	$20.95	9,396
2016-10-17	$22.93	$23.04	$22.92	$22.98	$20.69	8,349
2016-10-14	$23.04	$23.10	$22.82	$22.94	$20.66	13,820
2016-10-13	$22.69	$22.94	$22.69	$22.94	$20.66	8,904
2016-10-12	$22.91	$22.97	$22.80	$22.88	$20.60	29,678
2016-10-11	$23.30	$23.32	$23.15	$23.22	$20.91	5,912
2016-10-10	$23.41	$23.47	$23.32	$23.32	$21.00	2,860
2016-10-07	$23.14	$23.14	$22.92	$23.10	$20.80	5,525
2016-10-06	$23.55	$23.57	$23.48	$23.48	$21.14	15,057
2016-10-05	$23.78	$23.79	$23.58	$23.75	$21.39	11,986
2016-10-04	$24.06	$24.08	$23.82	$23.84	$21.47	17,112
2016-10-03	$23.67	$23.86	$23.67	$23.74	$21.38	7,701
2016-09-30	$23.47	$23.67	$23.46	$23.55	$21.21	26,716
2016-09-29	$23.57	$23.65	$23.14	$23.39	$21.06	6,640
2016-09-28	$23.60	$23.70	$23.55	$23.64	$21.29	22,972
2016-09-27	$23.61	$23.75	$23.59	$23.67	$21.31	9,321
2016-09-26	$23.70	$23.84	$23.69	$23.75	$21.38	13,864
2016-09-23	$23.78	$23.90	$23.74	$23.87	$21.50	6,840
2016-09-22	$23.87	$23.98	$23.74	$23.76	$21.40	6,712
2016-09-21	$23.25	$23.62	$23.22	$23.47	$21.13	6,946
2016-09-20	$23.19	$23.30	$23.19	$23.26	$20.95	8,182
2016-09-19	$23.20	$23.20	$23.00	$23.09	$20.79	9,387
2016-09-16	$22.90	$22.94	$22.72	$22.83	$20.56	9,050
2016-09-15	$23.09	$23.25	$23.02	$23.18	$20.87	7,904
2016-09-14	$22.89	$23.05	$22.81	$22.89	$20.61	10,710
2016-09-13	$23.20	$23.20	$22.99	$23.12	$20.82	5,806
2016-09-12	$23.17	$23.55	$23.17	$23.55	$21.21	7,514
2016-09-09	$23.49	$23.49	$23.18	$23.27	$20.95	13,001
2016-09-08	$23.88	$23.90	$23.66	$23.76	$21.40	11,525
2016-09-07	$24.03	$24.10	$24.00	$24.04	$21.65	4,715
2016-09-06	$24.00	$24.08	$23.93	$24.03	$21.63	10,055
2016-09-02	$23.59	$23.90	$23.59	$23.90	$21.52	8,212
2016-09-01	$23.50	$23.67	$23.49	$23.67	$21.31	7,835
2016-08-31	$22.83	$22.98	$22.76	$22.98	$20.69	9,881
2016-08-30	$23.12	$23.12	$22.93	$23.08	$20.78	7,336
2016-08-29	$22.79	$23.01	$22.76	$22.91	$20.63	4,270
2016-08-26	$23.20	$23.34	$22.78	$22.94	$20.66	8,132
2016-08-25	$23.17	$23.22	$23.03	$23.03	$20.74	23,931
2016-08-24	$23.25	$23.25	$23.13	$23.15	$20.85	12,839
2016-08-23	$23.74	$23.82	$23.55	$23.58	$21.23	76,260
2016-08-22	$23.64	$23.80	$23.64	$23.74	$21.38	10,762
2016-08-19	$23.69	$23.86	$23.69	$23.86	$21.49	14,300
2016-08-18	$23.71	$23.71	$23.58	$23.66	$21.31	8,904
2016-08-17	$23.57	$23.75	$23.57	$23.75	$21.39	7,830
2016-08-16	$23.84	$23.89	$23.75	$23.79	$21.42	35,072
2016-08-15	$23.76	$23.78	$23.65	$23.70	$21.34	15,039
2016-08-12	$23.62	$23.67	$23.54	$23.60	$21.25	50,510
2016-08-11	$23.56	$23.69	$23.51	$23.62	$21.27	21,107
2016-08-10	$23.19	$23.19	$23.08	$23.18	$20.87	8,361
2016-08-09	$22.97	$23.04	$22.91	$22.92	$20.64	8,649
2016-08-08	$22.62	$22.64	$22.54	$22.60	$20.35	950,143
2016-08-05	$22.67	$22.85	$22.67	$22.77	$20.50	754,798
2016-08-04	$22.36	$22.61	$22.36	$22.61	$20.36	12,101
2016-08-03	$22.53	$22.56	$22.30	$22.39	$20.16	15,499
2016-08-02	$22.57	$22.65	$22.52	$22.65	$20.40	8,839
2016-08-01	$22.62	$22.68	$22.61	$22.64	$20.38	20,133
2016-07-29	$22.66	$22.82	$22.58	$22.78	$20.51	7,325
2016-07-28	$22.57	$22.65	$22.52	$22.65	$20.40	9,596
2016-07-27	$22.40	$22.40	$22.10	$22.35	$20.13	19,612
2016-07-26	$22.48	$22.59	$22.40	$22.57	$20.32	26,791
2016-07-25	$22.32	$22.32	$22.13	$22.18	$19.97	17,071
2016-07-22	$22.07	$22.20	$22.07	$22.13	$19.93	35,895
2016-07-21	$22.03	$22.09	$21.96	$22.03	$19.83	31,847
2016-07-20	$21.96	$22.11	$21.96	$22.08	$19.88	31,251
2016-07-19	$21.82	$21.85	$21.74	$21.76	$19.42	29,936
2016-07-18	$22.00	$22.03	$21.93	$22.01	$19.64	12,241
2016-07-15	$21.97	$22.08	$21.94	$21.97	$19.61	12,943
2016-07-14	$22.06	$22.14	$22.01	$22.09	$19.71	12,362
2016-07-13	$21.92	$22.08	$21.90	$22.05	$19.68	17,518
2016-07-12	$22.09	$22.09	$21.84	$22.03	$19.66	16,857
2016-07-11	$21.98	$22.08	$21.97	$22.00	$19.63	10,890
2016-07-08	$21.79	$21.92	$21.79	$21.89	$19.54	15,712
2016-07-07	$21.99	$21.99	$21.75	$21.78	$19.44	28,504
2016-07-06	$21.56	$21.89	$21.36	$21.89	$19.54	151,512
2016-07-05	$22.02	$22.05	$21.99	$22.05	$19.50	10,499
2016-07-01	$22.57	$22.57	$22.32	$22.49	$19.89	12,733
2016-06-30	$21.92	$22.37	$21.92	$22.26	$19.69	13,811
2016-06-29	$21.57	$21.87	$21.57	$21.76	$19.24	10,221
2016-06-28	$21.12	$21.17	$20.90	$21.12	$18.68	29,226
2016-06-27	$20.98	$20.98	$20.60	$20.95	$18.53	46,461
2016-06-24	$20.86	$21.28	$20.81	$20.87	$18.46	20,731
2016-06-23	$21.85	$22.10	$21.75	$22.10	$19.55	11,295
2016-06-22	$21.66	$21.74	$21.50	$21.56	$19.07	12,099
2016-06-21	$21.51	$21.66	$21.51	$21.54	$19.05	17,524
2016-06-20	$21.45	$21.48	$21.23	$21.36	$18.89	19,812
2016-06-17	$20.64	$20.77	$20.51	$20.77	$18.37	16,455
2016-06-16	$20.45	$21.00	$20.39	$21.00	$18.57	16,608
2016-06-15	$20.87	$20.99	$20.70	$20.75	$18.35	22,289
2016-06-14	$20.52	$20.62	$20.46	$20.62	$18.24	32,556
2016-06-13	$21.01	$21.11	$20.89	$20.93	$18.51	18,740
2016-06-10	$21.41	$21.41	$21.17	$21.26	$18.80	18,154
2016-06-09	$21.88	$21.98	$21.82	$21.90	$19.37	17,132
2016-06-08	$22.16	$22.30	$22.16	$22.30	$19.72	10,535
2016-06-07	$22.24	$22.36	$22.21	$22.27	$19.70	10,435
2016-06-06	$22.36	$22.41	$22.28	$22.37	$19.78	7,863
2016-06-03	$22.03	$22.24	$22.02	$22.21	$19.64	15,275
2016-06-02	$21.81	$21.87	$21.75	$21.86	$19.33	17,277
2016-06-01	$21.78	$21.91	$21.78	$21.91	$19.38	9,934
2016-05-31	$22.05	$22.05	$21.64	$21.78	$19.26	6,681
2016-05-27	$21.99	$21.99	$21.80	$21.84	$19.31	8,066
2016-05-26	$21.97	$22.05	$21.91	$22.03	$19.48	10,042
2016-05-25	$21.69	$21.75	$21.61	$21.73	$19.22	441,210
2016-05-24	$21.43	$21.60	$21.40	$21.50	$19.01	10,988
2016-05-23	$21.17	$21.22	$21.10	$21.18	$18.73	16,667
2016-05-20	$21.17	$21.26	$21.13	$21.24	$18.78	19,984
2016-05-19	$21.05	$21.10	$20.90	$21.06	$18.62	21,750
2016-05-18	$21.24	$21.38	$21.05	$21.11	$18.67	18,553
2016-05-17	$21.48	$21.55	$21.29	$21.39	$18.91	13,521
2016-05-16	$21.58	$21.83	$21.58	$21.81	$19.29	11,980
2016-05-13	$21.60	$21.63	$21.38	$21.53	$19.04	14,237
2016-05-12	$21.74	$21.74	$21.57	$21.63	$19.13	7,192
2016-05-11	$21.77	$21.91	$21.69	$21.90	$19.37	12,101
2016-05-10	$22.03	$22.08	$21.96	$21.97	$19.43	14,749
2016-05-09	$21.97	$22.07	$21.93	$22.00	$19.46	9,247
2016-05-06	$21.67	$21.78	$21.65	$21.68	$19.17	12,485
2016-05-05	$21.44	$21.53	$21.39	$21.51	$19.02	21,946
2016-05-04	$21.52	$21.55	$21.38	$21.39	$18.92	22,218
2016-05-03	$21.77	$21.77	$21.51	$21.59	$19.09	40,586
2016-05-02	$21.87	$22.02	$21.87	$22.02	$19.47	13,053
2016-04-29	$21.59	$21.63	$21.48	$21.55	$19.06	14,572
2016-04-28	$21.45	$21.65	$21.41	$21.52	$19.03	29,831
2016-04-27	$21.67	$21.79	$21.66	$21.79	$19.27	34,090
2016-04-26	$21.77	$21.81	$21.63	$21.63	$19.13	102,228
2016-04-25	$21.57	$21.89	$21.57	$21.87	$19.34	13,394
2016-04-22	$21.93	$21.95	$21.58	$21.58	$19.09	190,650
2016-04-21	$22.00	$22.21	$21.95	$22.18	$19.62	23,340
2016-04-20	$23.29	$23.51	$23.28	$23.44	$20.73	19,190
2016-04-19	$23.22	$23.28	$23.12	$23.15	$20.47	43,805
2016-04-18	$22.58	$22.78	$22.58	$22.71	$20.08	9,630
2016-04-15	$22.52	$22.60	$22.44	$22.50	$19.90	16,364
2016-04-14	$22.54	$22.54	$22.33	$22.33	$19.75	19,714
2016-04-13	$22.30	$22.37	$22.23	$22.25	$19.68	14,686
2016-04-12	$21.94	$22.24	$21.89	$22.24	$19.67	10,493
2016-04-11	$22.02	$22.12	$21.94	$21.96	$19.42	27,864
2016-04-08	$22.00	$22.10	$21.95	$22.05	$19.50	34,522
2016-04-07	$21.84	$22.01	$21.73	$21.92	$19.39	11,609
2016-04-06	$21.95	$22.13	$21.93	$22.13	$19.57	15,002
2016-04-05	$22.09	$22.15	$21.95	$22.05	$19.50	10,250
2016-04-04	$22.30	$22.30	$21.95	$22.06	$19.51	28,836
2016-04-01	$21.90	$21.97	$21.64	$21.97	$19.43	7,493
2016-03-31	$22.55	$22.55	$22.14	$22.14	$19.58	9,445
2016-03-30	$22.64	$22.70	$22.60	$22.60	$19.99	15,786
2016-03-29	$22.10	$22.50	$22.05	$22.50	$19.90	27,778
2016-03-28	$22.50	$22.50	$22.06	$22.30	$19.72	11,225
2016-03-24	$22.12	$22.36	$22.07	$22.28	$19.70	6,601
2016-03-23	$23.23	$23.29	$23.09	$23.15	$20.47	13,320
2016-03-22	$22.56	$22.83	$22.42	$22.83	$20.19	10,274
2016-03-21	$22.68	$22.91	$22.68	$22.87	$20.22	14,892
2016-03-18	$22.85	$23.03	$22.80	$22.90	$20.25	11,709
2016-03-17	$22.79	$23.05	$22.79	$23.03	$20.37	14,888
2016-03-16	$22.63	$22.93	$22.52	$22.75	$20.12	44,809
2016-03-15	$22.71	$22.87	$22.65	$22.74	$20.11	12,464
2016-03-14	$22.60	$22.79	$22.60	$22.71	$20.08	11,125
2016-03-11	$22.56	$22.65	$22.52	$22.52	$19.92	9,316
2016-03-10	$22.44	$22.44	$21.83	$22.22	$19.65	8,914
2016-03-09	$21.85	$22.09	$21.77	$21.93	$19.39	8,648
2016-03-08	$21.66	$21.85	$21.55	$21.66	$19.15	19,621
2016-03-07	$21.56	$21.79	$21.56	$21.70	$19.19	17,042
2016-03-04	$21.80	$21.92	$21.68	$21.90	$19.37	9,888
2016-03-03	$21.35	$21.54	$21.24	$21.54	$19.05	13,429
2016-03-02	$21.20	$21.35	$21.11	$21.35	$18.88	15,733
2016-03-01	$21.56	$21.86	$21.53	$21.86	$19.33	21,821
2016-02-29	$21.20	$21.34	$21.10	$21.22	$18.77	32,727
2016-02-26	$21.58	$21.66	$21.25	$21.25	$18.79	17,172
2016-02-25	$21.68	$21.76	$21.40	$21.76	$19.24	23,884
2016-02-24	$21.29	$21.65	$21.17	$21.65	$19.15	18,138
2016-02-23	$21.84	$21.90	$21.71	$21.71	$19.20	31,872
2016-02-22	$21.68	$21.72	$21.60	$21.72	$19.21	33,894
2016-02-19	$21.21	$21.57	$21.21	$21.57	$19.08	30,040
2016-02-18	$21.30	$21.47	$21.24	$21.41	$18.93	23,870
2016-02-17	$21.26	$21.58	$21.26	$21.54	$19.05	23,309
2016-02-16	$21.02	$21.05	$20.77	$21.05	$18.62	25,998
2016-02-12	$20.95	$21.03	$20.80	$20.97	$18.55	13,963
2016-02-11	$21.23	$21.23	$20.95	$21.21	$18.76	19,811
2016-02-10	$22.37	$22.37	$22.16	$22.18	$19.62	14,667
2016-02-09	$22.05	$22.25	$22.00	$22.25	$19.68	13,019
2016-02-08	$22.31	$22.56	$22.20	$22.53	$19.93	26,412
2016-02-05	$22.74	$22.74	$22.43	$22.52	$19.92	22,956
2016-02-04	$23.23	$23.31	$23.14	$23.20	$20.52	17,557
2016-02-03	$23.49	$23.71	$23.30	$23.71	$20.97	26,599
2016-02-02	$23.26	$23.31	$23.12	$23.23	$20.54	19,714
2016-02-01	$23.49	$23.74	$23.49	$23.74	$21.00	14,765
2016-01-29	$22.87	$23.49	$22.87	$23.44	$20.73	52,275
2016-01-28	$22.63	$22.81	$22.53	$22.70	$20.08	16,967
2016-01-27	$22.58	$22.73	$22.29	$22.52	$19.92	19,274
2016-01-26	$22.18	$22.65	$22.18	$22.65	$20.03	25,218
2016-01-25	$22.23	$22.30	$22.04	$22.16	$19.59	41,910
2016-01-22	$22.28	$22.38	$22.22	$22.32	$19.74	17,342
2016-01-21	$21.53	$21.86	$21.53	$21.72	$19.20	22,219
2016-01-20	$21.15	$21.40	$20.89	$21.37	$18.90	66,782
2016-01-19	$21.34	$21.55	$21.34	$21.55	$19.06	37,069
2016-01-15	$21.25	$21.29	$21.03	$21.08	$18.64	14,180
2016-01-14	$21.44	$21.67	$21.34	$21.53	$19.04	22,891
2016-01-13	$21.78	$21.78	$21.42	$21.58	$19.09	20,377
2016-01-12	$21.72	$21.87	$21.64	$21.87	$19.34	21,087
2016-01-11	$21.58	$21.73	$21.44	$21.50	$19.01	27,687
2016-01-08	$21.69	$21.72	$21.35	$21.35	$18.88	23,159
2016-01-07	$21.60	$21.72	$21.55	$21.69	$19.18	11,891
2016-01-06	$21.69	$21.86	$21.61	$21.77	$19.25	18,691
2016-01-05	$21.90	$21.96	$21.73	$21.93	$19.39	24,794
2016-01-04	$22.22	$22.28	$21.80	$22.23	$19.66	42,786
2015-12-31	$22.85	$22.99	$22.70	$22.81	$20.17	6,671
2015-12-30	$23.11	$23.15	$23.04	$23.07	$20.40	12,703
2015-12-29	$23.04	$23.19	$23.00	$23.18	$20.50	17,425
2015-12-28	$22.78	$22.96	$22.78	$22.95	$20.30	41,165
2015-12-24	$22.96	$23.04	$22.75	$22.89	$20.24	8,491
2015-12-23	$22.71	$22.88	$22.70	$22.83	$20.19	29,792
2015-12-22	$22.60	$22.61	$22.41	$22.61	$20.00	36,437
2015-12-21	$22.65	$22.71	$22.35	$22.56	$19.95	41,924
2015-12-18	$22.66	$22.69	$22.40	$22.51	$19.90	63,115
2015-12-17	$22.95	$22.95	$22.79	$22.79	$20.16	6,844
2015-12-16	$22.72	$23.04	$22.61	$22.98	$20.32	18,848
2015-12-15	$22.37	$22.46	$22.27	$22.40	$19.81	31,282
2015-12-14	$22.34	$22.41	$22.10	$22.20	$19.63	21,097
2015-12-11	$22.40	$22.49	$22.32	$22.33	$19.74	19,584
2015-12-10	$22.48	$22.59	$22.40	$22.51	$19.90	65,948
2015-12-09	$22.56	$22.58	$22.25	$22.44	$19.85	14,509
2015-12-08	$22.68	$22.80	$22.52	$22.68	$20.06	19,505
2015-12-07	$22.74	$22.92	$22.69	$22.92	$20.27	11,749
2015-12-04	$22.64	$22.84	$22.50	$22.84	$20.20	9,492
2015-12-03	$22.85	$22.93	$22.51	$22.74	$20.11	10,013
2015-12-02	$22.84	$23.00	$22.84	$23.00	$20.34	17,588
2015-12-01	$22.93	$22.97	$22.79	$22.94	$20.28	15,774
2015-11-30	$22.73	$22.77	$22.60	$22.77	$20.14	12,997
2015-11-27	$22.84	$22.90	$22.74	$22.90	$20.25	4,080
2015-11-25	$22.85	$23.02	$22.84	$22.93	$20.28	20,986
2015-11-24	$22.54	$22.69	$22.45	$22.60	$19.99	23,109
2015-11-23	$22.70	$22.75	$22.54	$22.74	$20.11	16,824
2015-11-20	$22.95	$23.07	$22.85	$22.92	$20.27	13,216
2015-11-19	$23.01	$23.19	$23.01	$23.06	$20.39	19,583
2015-11-18	$22.90	$22.98	$22.79	$22.98	$20.32	8,661
2015-11-17	$22.81	$23.01	$22.74	$22.74	$20.11	19,629
2015-11-16	$22.40	$22.69	$22.39	$22.61	$19.99	27,221
2015-11-13	$22.63	$22.72	$22.45	$22.56	$19.95	7,095
2015-11-12	$22.71	$22.94	$22.68	$22.80	$20.16	10,188
2015-11-11	$23.03	$23.11	$22.82	$22.95	$20.29	13,320
2015-11-10	$22.50	$22.78	$22.40	$22.75	$20.12	26,166
2015-11-09	$22.76	$22.85	$22.67	$22.79	$19.97	16,907
2015-11-06	$23.09	$23.17	$22.95	$23.11	$20.25	10,317
2015-11-05	$23.55	$23.69	$23.52	$23.69	$20.76	7,733
2015-11-04	$23.40	$23.41	$23.25	$23.40	$20.51	13,348
2015-11-03	$23.34	$23.45	$23.34	$23.45	$20.55	19,289
2015-11-02	$23.45	$23.49	$23.31	$23.41	$20.52	64,059
2015-10-30	$23.48	$23.60	$23.43	$23.54	$20.63	19,579
2015-10-29	$23.38	$23.64	$23.38	$23.64	$20.72	12,291
2015-10-28	$23.43	$23.47	$23.06	$23.29	$20.41	14,013
2015-10-27	$23.24	$23.24	$23.09	$23.24	$20.37	9,897
2015-10-26	$23.26	$23.37	$23.21	$23.36	$20.47	19,521
2015-10-23	$23.41	$23.48	$23.35	$23.46	$20.56	7,720
2015-10-22	$23.08	$23.15	$22.95	$23.13	$20.27	49,546
2015-10-21	$22.35	$22.35	$22.19	$22.25	$19.50	7,703
2015-10-20	$22.33	$22.47	$22.33	$22.36	$19.60	13,738
2015-10-19	$22.36	$22.45	$22.30	$22.39	$19.62	10,940
2015-10-16	$22.50	$22.53	$22.45	$22.51	$19.72	12,927
2015-10-15	$22.54	$22.71	$22.52	$22.56	$19.77	11,884
2015-10-14	$22.29	$22.50	$22.29	$22.50	$19.72	8,959
2015-10-13	$22.22	$22.24	$22.07	$22.07	$19.34	9,818
2015-10-12	$22.09	$22.28	$22.09	$22.28	$19.53	13,876
2015-10-09	$21.91	$22.04	$21.88	$21.94	$19.23	24,894
2015-10-08	$21.51	$21.92	$21.51	$21.87	$19.17	19,921
2015-10-07	$21.39	$21.51	$21.34	$21.51	$18.85	17,836
2015-10-06	$21.68	$21.74	$21.54	$21.66	$18.98	18,397
2015-10-05	$21.20	$21.39	$21.20	$21.39	$18.75	123,766
2015-10-02	$20.41	$20.83	$20.41	$20.74	$18.18	18,438
2015-10-01	$20.37	$20.37	$20.12	$20.30	$17.79	28,536
2015-09-30	$20.13	$20.13	$20.01	$20.09	$17.61	46,444
2015-09-29	$19.75	$19.93	$19.75	$19.85	$17.40	48,971
2015-09-28	$20.05	$20.20	$19.94	$20.11	$17.62	15,091
2015-09-25	$20.27	$20.36	$20.14	$20.31	$17.80	14,556
2015-09-24	$20.10	$20.30	$20.08	$20.13	$17.64	33,964
2015-09-23	$20.34	$20.43	$20.12	$20.23	$17.73	11,936
2015-09-22	$20.26	$20.26	$20.06	$20.23	$17.73	71,456
2015-09-21	$20.85	$20.85	$20.61	$20.65	$18.10	18,669
2015-09-18	$20.80	$20.84	$20.55	$20.57	$18.03	15,721
2015-09-17	$20.80	$21.23	$20.80	$21.16	$18.54	14,250
2015-09-16	$20.64	$20.70	$20.51	$20.66	$18.11	24,898
2015-09-15	$19.95	$20.12	$19.91	$20.06	$17.58	60,420
2015-09-14	$20.09	$20.09	$19.94	$19.95	$17.48	20,727
2015-09-11	$20.26	$20.41	$20.23	$20.41	$17.89	32,502
2015-09-10	$20.21	$20.49	$20.15	$20.34	$17.82	36,651
2015-09-09	$20.63	$20.63	$20.34	$20.39	$17.86	17,543
2015-09-08	$20.58	$20.63	$20.43	$20.55	$18.01	29,583
2015-09-04	$20.37	$20.43	$20.15	$20.29	$17.78	66,634
2015-09-03	$20.74	$20.83	$20.64	$20.64	$18.09	28,015
2015-09-02	$20.45	$20.64	$20.45	$20.54	$18.00	38,973
2015-09-01	$20.44	$20.50	$20.30	$20.41	$17.89	46,723
2015-08-31	$20.83	$20.97	$20.77	$20.90	$18.31	51,225
2015-08-28	$20.73	$20.81	$20.59	$20.75	$18.18	23,872

Pernod Ricard (PDRDY) News Headlines

Recent Pernod Ricard (PDRDY) News

Similar Companies to Pernod Ricard (PDRDY) 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	--	--	--

Pernod Ricard (PDRDY) Exchange: PINK