PICC Property & Casualty Company (PPCCY) Stock Profile

Data as of Oct. 10, 2024

$36.52 ($0.00) 0.00%

PICC Property & Casualty Company - Daily Information

Click for more stock information on PICC Property & Casualty Company.

Daily Information	Data
Date	Oct. 10, 2024
Open	$36.52
Previous Close	$36.52
High	$36.52
Low	$36.52
Adjusted Open	$36.52
Previous Adjusted Close	$36.52
Adjusted High	$36.52
Adjusted Low	$36.52

Invest in PICC Property & Casualty Company (PPCCY)

Join over 15 million registered users who invest on eToro.

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

Key People PICC Property & Casualty Company

Employee	Position
Xi Luo	Chairman
Ze Yu	President
Dong Shen	Chief Financial & Accounting Officer, Executive VP
Li Duo Shao	Chief Information Technology Officer
Cai Shi Jiang	Executive Director & Executive Vice President
Yong Huan Qu	General Manager-Capital Operation
Ya Dong Wang	Member-Supervisory Board
Xiaoli Wang	Member-Supervisory Board
Xiao Li Zhang	Member-Supervisory Board
Tao Li	Non-Executive Director
Hong Gao	Member-Supervisory Board
Zhi Hong Zou	Co-Secretary
Mei Ying Ko	Co-Secretary
Zheng Fei Lu	Independent Member-Supervisory Board
Ben De Chu	Independent Non-Executive Director
Han Chuan Lin	Independent Non-Executive Director
Chung Hing Lo	Independent Non-Executive Director
Xiao Hui Qu	Independent Non-Executive Director

Historical Stock Data for PICC Property & Casualty Company (PPCCY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-10-10	$36.52	$36.52	$36.52	$36.52	$36.52	176
2024-10-09	$37.76	$37.76	$36.52	$36.52	$36.52	1,766
2024-10-08	$39.62	$39.65	$39.27	$39.27	$39.27	2,224
2024-10-07	$45.63	$45.63	$45.33	$45.33	$45.33	2,075
2024-10-04	$43.02	$43.02	$43.02	$43.02	$43.02	1,466
2024-10-03	$41.18	$41.18	$40.86	$40.86	$40.86	277
2024-10-02	$40.25	$40.35	$40.00	$40.35	$40.35	1,835
2024-10-01	$36.46	$37.17	$35.66	$37.17	$37.17	782
2024-09-30	$36.35	$37.80	$36.35	$36.90	$36.90	631
2024-09-27	$35.76	$35.76	$35.76	$35.76	$35.76	296
2024-09-26	$38.45	$38.45	$38.45	$38.45	$38.45	192
2024-09-25	$36.48	$36.62	$35.77	$36.62	$36.62	552
2024-09-24	$35.70	$35.70	$35.70	$35.70	$35.70	286
2024-09-23	$33.25	$33.25	$33.25	$33.25	$33.25	22
2024-09-20	$33.25	$33.25	$33.25	$33.25	$33.25	325
2024-09-19	$32.94	$32.94	$32.89	$32.89	$32.89	678
2024-09-18	$32.22	$32.86	$31.59	$31.59	$31.59	933
2024-09-17	$32.35	$32.35	$32.35	$32.35	$32.35	557
2024-09-16	$32.65	$32.65	$32.42	$32.42	$32.42	1,099
2024-09-13	$32.28	$33.58	$32.28	$33.58	$33.58	1,978
2024-09-12	$32.10	$32.14	$32.10	$32.14	$32.14	434
2024-09-11	$32.92	$32.92	$31.62	$31.62	$31.62	461
2024-09-10	$33.45	$33.45	$32.63	$32.69	$32.69	5,046
2024-09-09	$33.25	$33.92	$33.25	$33.92	$33.92	718
2024-09-06	$33.81	$35.41	$33.81	$34.61	$34.61	1,464
2024-09-05	$33.94	$35.91	$33.94	$34.08	$34.08	1,513
2024-09-04	$32.83	$32.83	$32.05	$32.05	$32.05	796
2024-09-03	$32.96	$33.61	$32.96	$33.61	$33.61	1,971
2024-08-30	$31.12	$32.24	$31.12	$32.24	$32.24	341
2024-08-29	$33.39	$33.39	$33.39	$33.39	$33.39	361
2024-08-28	$33.62	$33.62	$33.62	$33.62	$33.62	296
2024-08-27	$33.03	$33.03	$33.03	$33.03	$33.03	219
2024-08-26	$33.00	$33.00	$33.00	$33.00	$33.00	2,198
2024-08-23	$31.71	$31.71	$31.71	$31.71	$31.71	18
2024-08-22	$32.48	$32.48	$31.65	$31.71	$31.71	1,014
2024-08-21	$32.85	$32.85	$32.85	$32.85	$32.85	1,123
2024-08-20	$33.67	$33.67	$32.15	$32.20	$32.20	3,229
2024-08-19	$32.36	$32.36	$32.36	$32.36	$32.36	428
2024-08-16	$32.85	$32.92	$32.08	$32.92	$32.92	655
2024-08-15	$32.75	$33.00	$32.63	$33.00	$33.00	1,595
2024-08-14	$33.10	$33.10	$31.34	$31.34	$31.34	708
2024-08-13	$32.81	$32.81	$32.81	$32.81	$32.81	562
2024-08-12	$31.87	$31.87	$31.28	$31.35	$31.35	1,519
2024-08-09	$31.64	$31.64	$31.64	$31.64	$31.64	476
2024-08-08	$31.99	$32.36	$31.99	$32.36	$32.36	2,534
2024-08-07	$32.00	$32.00	$32.00	$32.00	$32.00	85
2024-08-06	$31.53	$32.76	$31.53	$32.00	$32.00	1,884
2024-08-05	$33.50	$34.25	$30.41	$32.33	$32.33	5,790
2024-08-02	$34.36	$34.36	$34.36	$34.36	$34.36	745
2024-08-01	$32.57	$33.70	$32.49	$33.70	$33.70	2,198
2024-07-31	$32.32	$32.32	$32.32	$32.32	$32.32	304
2024-07-30	$32.02	$32.12	$32.01	$32.01	$32.01	492
2024-07-29	$32.69	$33.15	$31.33	$33.15	$33.15	1,238
2024-07-26	$31.74	$32.68	$30.99	$32.30	$32.30	4,191
2024-07-25	$30.79	$31.18	$30.40	$30.40	$30.40	1,044
2024-07-24	$31.40	$31.40	$31.27	$31.35	$31.35	3,670
2024-07-23	$31.04	$31.04	$31.04	$31.04	$31.04	1,040
2024-07-22	$29.99	$30.97	$29.99	$30.97	$30.97	943
2024-07-19	$30.57	$30.57	$30.57	$30.57	$30.57	744
2024-07-18	$31.17	$31.17	$31.17	$31.17	$31.17	881
2024-07-17	$29.56	$30.00	$29.56	$30.00	$30.00	1,278
2024-07-16	$29.94	$30.54	$29.69	$29.69	$29.69	1,624
2024-07-15	$29.40	$29.43	$29.30	$29.30	$29.30	4,198
2024-07-12	$29.34	$29.64	$29.34	$29.34	$29.34	14,590
2024-07-11	$29.07	$29.08	$28.20	$28.79	$28.79	2,761
2024-07-10	$29.11	$29.11	$28.28	$28.28	$28.28	3,216
2024-07-09	$28.94	$29.02	$28.94	$28.96	$28.96	3,659
2024-07-08	$29.15	$29.70	$29.15	$29.70	$29.70	3,527
2024-07-05	$31.33	$31.33	$29.46	$30.70	$30.70	4,218
2024-07-03	$31.33	$31.33	$31.33	$31.33	$31.33	122
2024-07-02	$31.55	$31.75	$31.25	$31.33	$31.33	3,156
2024-07-01	$30.98	$31.94	$30.02	$30.02	$30.02	1,243
2024-06-28	$31.08	$31.08	$30.49	$31.07	$31.07	3,736
2024-06-27	$31.43	$31.43	$30.89	$31.18	$31.18	4,412
2024-06-26	$31.52	$32.53	$31.52	$31.71	$31.71	1,635
2024-06-25	$31.80	$31.80	$31.80	$31.80	$31.80	431
2024-06-24	$31.92	$31.92	$31.92	$31.92	$31.92	337
2024-06-21	$32.00	$32.00	$31.65	$31.65	$31.65	31,932
2024-06-20	$32.04	$32.04	$32.03	$32.03	$32.03	442
2024-06-18	$31.22	$31.22	$31.22	$31.22	$31.22	152
2024-06-17	$31.80	$31.80	$31.22	$31.22	$31.22	571
2024-06-14	$31.89	$31.89	$31.40	$31.40	$31.40	1,009
2024-06-13	$31.47	$31.47	$31.47	$31.47	$31.47	253
2024-06-12	$31.47	$31.47	$31.47	$31.47	$31.47	1,196
2024-06-11	$31.86	$31.86	$31.86	$31.86	$31.86	95
2024-06-10	$31.86	$31.86	$31.86	$31.86	$31.86	25
2024-06-07	$32.23	$32.23	$31.85	$31.86	$31.86	2,310
2024-06-06	$31.95	$31.95	$31.48	$31.48	$31.48	1,323
2024-06-05	$32.00	$32.00	$31.79	$31.81	$31.81	2,345
2024-06-04	$32.49	$33.49	$31.51	$33.49	$33.49	3,144
2024-06-03	$33.44	$33.44	$33.44	$33.44	$33.44	964
2024-05-31	$32.63	$32.63	$32.09	$32.57	$32.57	1,528
2024-05-30	$31.93	$33.52	$31.93	$32.78	$32.78	5,599
2024-05-29	$33.65	$33.67	$32.93	$33.40	$33.40	4,549
2024-05-28	$34.47	$34.47	$34.47	$34.47	$34.47	313
2024-05-24	$32.16	$32.16	$32.16	$32.16	$32.16	120
2024-05-23	$32.16	$32.16	$32.16	$32.16	$32.16	273
2024-05-22	$32.03	$32.03	$31.82	$31.82	$31.82	583
2024-05-21	$33.61	$33.61	$33.61	$33.61	$33.61	127
2024-05-20	$34.01	$34.01	$34.01	$34.01	$34.01	342
2024-05-17	$33.22	$33.22	$33.22	$33.22	$33.22	63
2024-05-16	$33.22	$33.22	$33.22	$33.22	$33.22	157
2024-05-15	$33.16	$33.22	$33.16	$33.22	$33.22	471
2024-05-14	$32.02	$32.02	$32.02	$32.02	$32.02	180
2024-05-13	$33.12	$33.12	$33.12	$33.12	$33.12	362
2024-05-10	$31.47	$31.47	$31.47	$31.47	$31.47	146
2024-05-09	$31.50	$31.50	$31.47	$31.47	$31.47	1,432
2024-05-08	$29.83	$30.57	$29.83	$30.57	$30.57	2,569
2024-05-07	$30.47	$30.47	$30.46	$30.47	$30.47	1,918
2024-05-06	$29.89	$30.74	$29.89	$30.44	$30.44	2,700
2024-05-03	$30.23	$30.27	$29.36	$29.36	$29.36	2,045
2024-05-02	$30.07	$30.07	$29.64	$29.88	$29.88	785
2024-05-01	$31.10	$31.10	$31.04	$31.04	$31.04	821
2024-04-30	$30.86	$30.86	$30.86	$30.86	$30.86	454
2024-04-29	$32.47	$32.47	$32.47	$32.47	$32.47	157
2024-04-26	$31.92	$32.47	$31.92	$32.47	$32.47	971
2024-04-25	$32.16	$32.16	$32.16	$32.16	$32.16	49
2024-04-24	$32.16	$32.16	$32.16	$32.16	$32.16	34
2024-04-23	$31.32	$32.16	$31.32	$32.16	$32.16	3,814
2024-04-22	$29.87	$31.38	$29.87	$31.38	$31.38	2,305
2024-04-19	$32.41	$32.41	$32.15	$32.15	$32.15	2,004
2024-04-18	$32.58	$33.52	$31.54	$31.54	$31.54	2,334
2024-04-17	$31.80	$32.15	$30.79	$30.79	$30.79	2,367
2024-04-16	$32.58	$32.58	$31.69	$31.69	$31.69	2,700
2024-04-15	$32.25	$32.25	$32.20	$32.20	$32.20	405
2024-04-12	$31.55	$31.55	$31.53	$31.53	$31.53	534
2024-04-11	$32.24	$32.25	$32.12	$32.12	$32.12	2,967
2024-04-10	$32.00	$32.00	$31.20	$31.20	$31.20	317
2024-04-09	$33.42	$33.42	$33.42	$33.42	$33.42	2,501
2024-04-08	$33.57	$33.85	$33.42	$33.42	$33.42	2,501
2024-04-05	$32.40	$32.61	$32.40	$32.61	$32.61	1,042
2024-04-04	$33.52	$33.66	$32.50	$33.66	$33.66	501
2024-04-03	$33.72	$33.88	$33.55	$33.88	$33.88	1,267
2024-04-02	$32.75	$32.75	$32.75	$32.75	$32.75	3,348
2024-04-01	$31.89	$33.12	$31.89	$32.75	$32.75	3,348
2024-03-28	$33.90	$33.90	$33.90	$33.90	$33.90	313
2024-03-27	$33.00	$33.00	$33.00	$33.00	$33.00	199
2024-03-26	$32.78	$32.80	$32.78	$32.80	$32.80	3,678
2024-03-25	$33.20	$33.20	$33.20	$33.20	$33.20	313
2024-03-22	$33.51	$33.51	$32.97	$32.97	$32.97	645
2024-03-21	$33.42	$33.42	$33.41	$33.41	$33.41	2,023
2024-03-20	$33.18	$33.28	$33.05	$33.28	$33.28	1,023
2024-03-19	$33.39	$33.74	$33.22	$33.74	$33.74	1,969
2024-03-18	$34.03	$34.03	$34.03	$34.03	$34.03	62
2024-03-15	$34.03	$34.03	$34.03	$34.03	$34.03	266
2024-03-14	$35.60	$35.60	$35.60	$35.60	$35.60	771
2024-03-13	$35.49	$35.60	$35.49	$35.60	$35.60	771
2024-03-12	$35.21	$35.21	$34.68	$35.16	$35.16	120
2024-03-11	$35.16	$35.16	$35.16	$35.16	$35.16	120
2024-03-08	$35.16	$35.16	$35.16	$35.16	$35.16	481
2024-03-07	$34.80	$34.81	$34.50	$34.50	$34.50	3,720
2024-03-06	$33.70	$34.20	$33.70	$34.20	$34.20	1,008
2024-03-05	$34.34	$34.34	$33.96	$33.96	$33.96	1,892
2024-03-04	$33.68	$33.68	$33.60	$33.60	$33.60	556
2024-03-01	$34.38	$34.53	$34.38	$34.42	$34.42	914
2024-02-29	$33.90	$33.90	$33.90	$33.90	$33.90	301
2024-02-28	$34.76	$34.76	$34.76	$34.76	$34.76	372
2024-02-27	$35.00	$35.00	$34.75	$34.75	$34.75	13,039
2024-02-26	$34.45	$34.45	$34.45	$34.45	$34.45	291
2024-02-23	$34.45	$34.45	$34.45	$34.45	$34.45	723
2024-02-22	$31.85	$31.85	$31.85	$31.85	$31.85	61
2024-02-21	$31.76	$31.99	$31.76	$31.85	$31.85	1,434
2024-02-20	$31.91	$31.91	$31.87	$31.87	$31.87	751
2024-02-16	$30.90	$30.90	$30.68	$30.68	$30.68	2,906
2024-02-15	$30.66	$31.17	$30.32	$31.17	$31.17	6,427
2024-02-14	$30.30	$30.30	$30.28	$30.30	$30.30	1,090
2024-02-13	$30.31	$30.31	$30.31	$30.31	$30.31	647
2024-02-12	$30.03	$30.03	$30.03	$30.03	$30.03	58
2024-02-09	$29.94	$30.03	$29.53	$30.03	$30.03	4,950
2024-02-08	$30.10	$30.20	$30.10	$30.20	$30.20	425
2024-02-07	$30.90	$30.90	$30.90	$30.90	$30.90	653
2024-02-06	$31.60	$31.85	$31.60	$31.85	$31.85	881
2024-02-05	$30.55	$30.73	$30.55	$30.60	$30.60	919
2024-02-02	$30.61	$30.61	$30.61	$30.61	$30.61	1,073
2024-02-01	$31.04	$31.11	$31.04	$31.11	$31.11	1,293
2024-01-31	$31.16	$31.16	$31.09	$31.09	$31.09	533
2024-01-30	$30.44	$30.44	$30.44	$30.44	$30.44	1,618
2024-01-29	$30.66	$30.66	$30.58	$30.65	$30.65	1,089
2024-01-26	$31.53	$31.53	$31.53	$31.53	$31.53	350
2024-01-25	$31.63	$31.63	$31.53	$31.53	$31.53	358
2024-01-24	$32.03	$32.29	$32.03	$32.29	$32.29	2,099
2024-01-23	$30.29	$30.53	$30.29	$30.53	$30.53	1,920
2024-01-22	$29.90	$30.00	$29.84	$29.84	$29.84	4,368
2024-01-19	$30.51	$30.51	$30.51	$30.51	$30.51	1,156
2024-01-18	$30.51	$30.51	$30.51	$30.51	$30.51	1,440
2024-01-17	$30.08	$30.08	$29.79	$29.99	$29.99	2,859
2024-01-16	$30.91	$30.91	$30.91	$30.91	$30.91	382
2024-01-12	$31.44	$31.44	$31.38	$31.38	$31.38	347
2024-01-11	$31.02	$31.02	$31.02	$31.02	$31.02	875
2024-01-10	$30.37	$30.83	$30.37	$30.83	$30.83	810
2024-01-09	$30.12	$30.74	$30.12	$30.60	$30.60	648
2024-01-08	$31.26	$31.26	$30.84	$31.26	$31.26	1,319
2024-01-05	$31.64	$31.71	$31.64	$31.71	$31.71	1,283
2024-01-04	$31.00	$31.15	$31.00	$31.13	$31.13	2,240
2024-01-03	$30.38	$30.38	$30.38	$30.38	$30.38	186
2024-01-02	$29.27	$29.27	$29.27	$29.27	$29.27	859
2023-12-29	$29.74	$29.74	$29.74	$29.74	$29.74	213
2023-12-28	$29.18	$29.18	$29.18	$29.18	$29.18	298
2023-12-27	$28.34	$28.44	$28.24	$28.44	$28.44	2,014
2023-12-26	$28.67	$28.67	$28.67	$28.67	$28.67	366
2023-12-22	$28.69	$28.69	$28.69	$28.69	$28.69	924
2023-12-21	$28.58	$28.58	$28.58	$28.58	$28.58	2,759
2023-12-20	$28.18	$28.18	$27.64	$27.64	$27.64	3,954
2023-12-19	$28.42	$28.63	$28.11	$28.63	$28.63	2,494
2023-12-18	$27.87	$28.03	$27.87	$28.03	$28.03	1,628
2023-12-15	$28.30	$28.30	$27.99	$27.99	$27.99	556
2023-12-14	$28.39	$28.41	$28.39	$28.41	$28.41	3,694
2023-12-13	$27.84	$27.90	$27.66	$27.66	$27.66	3,578
2023-12-12	$28.35	$28.40	$28.35	$28.40	$28.40	4,060
2023-12-11	$27.92	$28.02	$27.87	$27.94	$27.94	2,122
2023-12-08	$28.20	$28.20	$28.20	$28.20	$28.20	180
2023-12-07	$28.32	$28.32	$28.20	$28.20	$28.20	1,112
2023-12-06	$28.40	$28.40	$28.33	$28.33	$28.33	832
2023-12-05	$28.29	$28.45	$28.29	$28.45	$28.45	582
2023-12-04	$29.16	$29.16	$28.84	$28.84	$28.84	380
2023-12-01	$29.44	$29.44	$29.37	$29.37	$29.37	675
2023-11-30	$28.75	$28.75	$28.75	$28.75	$28.75	759
2023-11-29	$28.59	$29.22	$28.59	$28.85	$28.85	1,579
2023-11-28	$29.80	$29.80	$29.80	$29.80	$29.80	598
2023-11-27	$29.33	$29.33	$29.33	$29.33	$29.33	131
2023-11-24	$28.93	$28.93	$28.93	$28.93	$28.93	277
2023-11-22	$28.93	$28.93	$28.93	$28.93	$28.93	736
2023-11-21	$29.16	$29.16	$29.16	$29.16	$29.16	252
2023-11-20	$29.52	$29.52	$29.16	$29.16	$29.16	819
2023-11-17	$29.47	$29.47	$29.47	$29.47	$29.47	3,348
2023-11-16	$29.51	$29.51	$29.42	$29.51	$29.51	2,055
2023-11-15	$30.73	$30.85	$30.73	$30.85	$30.85	869
2023-11-14	$29.52	$30.07	$29.52	$29.87	$29.87	8,952
2023-11-13	$30.09	$30.16	$30.09	$30.16	$30.16	2,071
2023-11-10	$29.64	$29.93	$29.64	$29.89	$29.89	1,061
2023-11-09	$29.31	$29.31	$29.08	$29.08	$29.08	5,095
2023-11-08	$29.87	$29.87	$29.87	$29.87	$29.87	958
2023-11-07	$29.91	$29.92	$29.91	$29.92	$29.92	824
2023-11-06	$29.51	$29.51	$29.51	$29.51	$29.51	224
2023-11-03	$29.51	$29.51	$29.51	$29.51	$29.51	458
2023-11-02	$29.51	$29.51	$29.51	$29.51	$29.51	401
2023-11-01	$29.30	$29.52	$29.30	$29.52	$29.52	3,253
2023-10-31	$28.47	$28.56	$28.20	$28.21	$28.21	3,365
2023-10-30	$28.70	$29.10	$28.70	$28.82	$28.82	1,972
2023-10-27	$29.91	$29.91	$29.91	$29.91	$29.91	546
2023-10-26	$30.10	$30.32	$30.10	$30.10	$30.10	3,345
2023-10-25	$30.02	$30.20	$30.02	$30.02	$30.02	2,231
2023-10-24	$30.16	$30.45	$30.16	$30.45	$30.45	860
2023-10-23	$29.84	$29.84	$29.57	$29.80	$29.80	2,605
2023-10-20	$29.89	$29.89	$29.89	$29.89	$29.89	848
2023-10-19	$30.44	$30.47	$30.44	$30.47	$30.47	726
2023-10-18	$30.71	$30.71	$30.71	$30.71	$30.71	756
2023-10-17	$30.89	$30.89	$30.75	$30.75	$30.75	7,951
2023-10-16	$31.79	$31.79	$30.91	$30.91	$30.91	696
2023-10-13	$31.35	$32.30	$31.35	$31.75	$31.75	1,683
2023-10-12	$32.23	$32.44	$31.09	$31.73	$31.73	7,418
2023-10-11	$31.54	$31.95	$31.41	$31.59	$31.59	5,869
2023-10-10	$31.93	$31.99	$31.93	$31.99	$31.99	609
2023-10-09	$31.34	$31.34	$31.16	$31.16	$31.16	652
2023-10-06	$32.09	$32.30	$32.09	$32.30	$32.30	2,131
2023-10-05	$32.49	$32.49	$32.49	$32.49	$32.49	364
2023-10-04	$32.34	$32.34	$32.34	$32.34	$32.34	580
2023-10-03	$31.55	$31.55	$31.55	$31.55	$31.55	6,250
2023-10-02	$32.20	$32.20	$32.15	$32.15	$32.15	730
2023-09-29	$32.02	$32.43	$32.02	$32.43	$32.43	1,139
2023-09-28	$31.41	$31.41	$31.41	$31.41	$31.41	1,010
2023-09-27	$31.34	$31.34	$31.33	$31.33	$31.33	2,207
2023-09-26	$31.05	$31.42	$30.99	$31.00	$31.00	4,832
2023-09-25	$31.07	$31.07	$31.07	$31.07	$31.07	264
2023-09-22	$31.10	$31.25	$31.07	$31.07	$31.07	6,423
2023-09-21	$30.53	$31.48	$30.50	$30.50	$30.50	3,767
2023-09-20	$31.83	$31.83	$31.31	$31.31	$31.31	2,468
2023-09-19	$30.84	$31.92	$30.84	$31.92	$31.92	7,781
2023-09-18	$30.39	$30.39	$30.39	$30.39	$30.39	712
2023-09-15	$29.93	$29.95	$29.93	$29.94	$29.94	844
2023-09-14	$29.94	$30.10	$29.94	$29.98	$29.98	1,101
2023-09-13	$29.98	$29.98	$29.98	$29.98	$29.98	393
2023-09-12	$30.43	$30.43	$30.25	$30.43	$30.43	7,072
2023-09-11	$30.83	$30.83	$30.38	$30.81	$30.81	3,688
2023-09-08	$29.85	$29.85	$29.85	$29.85	$29.85	496
2023-09-07	$30.40	$30.40	$29.95	$29.95	$29.95	499
2023-09-06	$30.47	$30.47	$30.22	$30.23	$30.23	3,542
2023-09-05	$29.71	$29.71	$29.71	$29.71	$29.71	401
2023-09-01	$28.44	$28.44	$28.44	$28.44	$28.44	141
2023-08-31	$28.91	$28.92	$28.44	$28.44	$28.44	1,693
2023-08-30	$29.13	$29.13	$29.13	$29.13	$29.13	358
2023-08-29	$28.69	$29.17	$28.69	$28.70	$28.70	5,038
2023-08-28	$27.93	$27.93	$27.93	$27.93	$27.93	578
2023-08-25	$27.01	$27.07	$26.85	$27.07	$27.07	1,463
2023-08-24	$26.48	$26.48	$26.44	$26.44	$26.44	2,442
2023-08-23	$26.22	$26.94	$26.22	$26.62	$26.62	6,440
2023-08-22	$26.35	$26.37	$25.85	$26.28	$26.28	2,371
2023-08-21	$26.19	$26.19	$26.19	$26.19	$26.19	5,064
2023-08-18	$26.31	$26.41	$26.31	$26.31	$26.31	1,824
2023-08-17	$26.38	$26.70	$26.07	$26.20	$26.20	11,774
2023-08-16	$26.36	$26.36	$26.15	$26.32	$26.32	15,265
2023-08-15	$26.76	$26.89	$26.39	$26.39	$26.39	12,702
2023-08-14	$26.87	$27.20	$26.22	$26.61	$26.61	6,306
2023-08-11	$27.26	$27.32	$26.89	$27.07	$27.07	17,872
2023-08-10	$27.76	$28.18	$27.76	$27.90	$27.90	11,231
2023-08-09	$27.90	$27.96	$27.90	$27.96	$27.96	2,505
2023-08-08	$27.75	$28.13	$27.75	$28.00	$28.00	4,893
2023-08-07	$27.49	$27.65	$27.42	$27.65	$27.65	622
2023-08-04	$28.51	$28.54	$28.51	$28.54	$28.54	767
2023-08-03	$28.28	$28.36	$27.92	$28.29	$28.29	3,678
2023-08-02	$26.67	$26.81	$26.67	$26.81	$26.81	711
2023-08-01	$28.25	$28.25	$28.16	$28.16	$28.16	5,076
2023-07-31	$29.22	$29.57	$29.22	$29.40	$29.40	3,661
2023-07-28	$28.52	$28.95	$28.45	$28.45	$28.45	1,386
2023-07-27	$27.73	$27.83	$27.73	$27.81	$27.81	1,535
2023-07-26	$28.24	$28.59	$28.24	$28.59	$28.59	5,495
2023-07-25	$27.89	$28.15	$27.89	$28.14	$28.14	3,073
2023-07-24	$26.54	$26.54	$26.17	$26.17	$26.17	528
2023-07-21	$26.72	$27.33	$26.47	$26.47	$26.47	1,958
2023-07-20	$26.95	$26.95	$26.95	$26.95	$26.95	656
2023-07-19	$27.13	$27.16	$27.11	$27.11	$27.11	2,490
2023-07-18	$26.80	$26.80	$26.19	$26.19	$26.19	7,036
2023-07-17	$27.32	$27.45	$27.20	$27.45	$27.45	3,096
2023-07-14	$27.50	$27.75	$27.23	$27.55	$27.55	5,412
2023-07-13	$27.29	$27.58	$26.85	$27.28	$27.28	5,266
2023-07-12	$27.06	$27.40	$26.80	$26.80	$26.80	9,836
2023-07-11	$26.69	$26.88	$26.54	$26.70	$26.70	25,093
2023-07-10	$27.16	$27.16	$26.68	$27.16	$27.16	5,541
2023-07-07	$27.13	$27.62	$27.13	$27.62	$27.62	9,261
2023-07-06	$27.24	$27.45	$27.02	$27.15	$27.15	2,939
2023-07-05	$27.40	$27.91	$27.40	$27.81	$27.81	2,617
2023-07-03	$28.10	$28.36	$28.02	$28.36	$28.36	3,474
2023-06-30	$27.95	$28.10	$27.85	$28.10	$28.10	634
2023-06-29	$27.85	$28.09	$27.76	$27.89	$27.89	4,512
2023-06-28	$28.29	$28.32	$27.98	$28.31	$28.31	16,243
2023-06-27	$28.07	$28.34	$27.94	$28.34	$28.34	16,456
2023-06-26	$27.69	$27.80	$27.57	$27.80	$27.80	9,045
2023-06-23	$29.21	$30.18	$28.94	$29.33	$29.33	5,465
2023-06-22	$30.13	$30.66	$29.96	$30.66	$30.66	4,439
2023-06-21	$30.70	$30.70	$30.32	$30.32	$30.32	2,560
2023-06-20	$30.23	$30.23	$29.97	$29.97	$29.97	4,568
2023-06-16	$31.44	$31.44	$31.30	$31.30	$31.30	1,364
2023-06-15	$31.04	$31.04	$30.49	$30.49	$30.49	6,629
2023-06-14	$30.87	$31.02	$30.85	$31.02	$31.02	1,395
2023-06-13	$30.22	$30.78	$29.94	$30.20	$30.20	3,681
2023-06-12	$31.26	$31.27	$30.90	$31.20	$31.20	3,500
2023-06-09	$30.81	$30.85	$30.71	$30.71	$30.71	3,655
2023-06-08	$30.86	$30.86	$30.86	$30.86	$30.86	594
2023-06-07	$30.19	$30.22	$29.97	$30.08	$30.08	5,899
2023-06-06	$30.14	$30.61	$30.14	$30.48	$30.48	14,238
2023-06-05	$29.95	$30.00	$29.82	$30.00	$30.00	5,595
2023-06-02	$29.81	$29.94	$29.81	$29.94	$29.94	622,329
2023-06-01	$29.74	$30.08	$29.74	$29.85	$29.85	40,429
2023-05-31	$29.70	$29.72	$29.46	$29.72	$29.72	24,712
2023-05-30	$30.43	$30.46	$30.43	$30.46	$30.46	613
2023-05-26	$30.40	$30.40	$30.25	$30.39	$30.39	2,183
2023-05-25	$29.97	$30.21	$29.97	$30.21	$30.21	1,183
2023-05-24	$30.58	$30.58	$30.48	$30.50	$30.50	1,032
2023-05-23	$31.63	$31.63	$31.60	$31.60	$31.60	840
2023-05-22	$31.88	$31.88	$31.88	$31.88	$31.88	27
2023-05-19	$31.67	$31.88	$31.67	$31.88	$31.88	608
2023-05-18	$31.94	$31.94	$31.90	$31.90	$31.90	528
2023-05-17	$31.28	$31.28	$31.28	$31.28	$31.28	283
2023-05-16	$31.63	$31.63	$31.63	$31.63	$31.63	439
2023-05-15	$31.60	$31.74	$31.55	$31.69	$31.69	22,008
2023-05-12	$30.91	$30.91	$30.87	$30.88	$30.88	939
2023-05-11	$31.83	$31.83	$31.83	$31.83	$31.83	878
2023-05-10	$32.53	$32.66	$32.52	$32.66	$32.66	2,665
2023-05-09	$33.05	$33.09	$33.01	$33.07	$33.07	2,252
2023-05-08	$32.34	$32.34	$32.34	$32.34	$32.34	201
2023-05-05	$32.19	$32.43	$32.19	$32.34	$32.34	1,064
2023-05-04	$31.47	$31.53	$31.47	$31.47	$31.47	2,182
2023-05-03	$30.11	$30.34	$30.11	$30.34	$30.34	2,886
2023-05-02	$29.95	$30.11	$29.91	$30.03	$30.03	1,606
2023-05-01	$30.22	$30.22	$30.11	$30.11	$30.11	1,024
2023-04-28	$30.19	$30.19	$30.01	$30.01	$30.01	2,790
2023-04-27	$30.05	$30.25	$30.00	$30.25	$30.25	4,428
2023-04-26	$29.03	$29.03	$29.03	$29.03	$29.03	398
2023-04-25	$28.84	$28.84	$28.79	$28.79	$28.79	683
2023-04-24	$28.60	$28.60	$28.60	$28.60	$28.60	818
2023-04-21	$28.82	$28.84	$28.82	$28.84	$28.84	635
2023-04-20	$29.13	$29.13	$28.92	$28.92	$28.92	1,617
2023-04-19	$28.43	$28.50	$28.40	$28.50	$28.50	3,991
2023-04-18	$28.02	$28.02	$28.02	$28.02	$28.02	402
2023-04-17	$27.69	$27.69	$27.69	$27.69	$27.69	8,388
2023-04-14	$27.20	$27.28	$27.20	$27.28	$27.28	1,610
2023-04-13	$27.46	$27.46	$27.46	$27.46	$27.46	367
2023-04-12	$26.82	$26.91	$26.82	$26.90	$26.90	3,384
2023-04-11	$25.85	$25.88	$25.79	$25.86	$25.86	7,652
2023-04-10	$25.50	$25.50	$25.44	$25.48	$25.48	699
2023-04-06	$25.42	$25.42	$25.42	$25.42	$25.42	651
2023-04-05	$24.91	$24.94	$24.85	$24.94	$24.94	1,341
2023-04-04	$25.12	$25.22	$25.09	$25.15	$25.15	3,934
2023-04-03	$25.29	$25.29	$25.26	$25.26	$25.26	947
2023-03-31	$25.50	$25.50	$25.45	$25.45	$25.45	1,294
2023-03-30	$25.83	$25.83	$25.83	$25.83	$25.83	239
2023-03-29	$25.98	$25.98	$25.95	$25.95	$25.95	677
2023-03-28	$26.00	$26.00	$25.77	$25.77	$25.77	2,675
2023-03-27	$23.45	$23.45	$23.41	$23.41	$23.41	975
2023-03-24	$23.76	$23.76	$23.76	$23.76	$23.76	1,015
2023-03-23	$24.39	$24.39	$24.20	$24.20	$24.20	1,369
2023-03-22	$24.08	$24.08	$23.95	$24.05	$24.05	2,265
2023-03-21	$23.61	$23.66	$23.61	$23.64	$23.64	1,902
2023-03-20	$23.48	$23.64	$23.48	$23.61	$23.61	4,388
2023-03-17	$23.72	$23.82	$23.67	$23.70	$23.70	2,381
2023-03-16	$23.38	$23.82	$23.16	$23.59	$23.59	5,465
2023-03-15	$23.23	$23.44	$23.23	$23.34	$23.34	5,297
2023-03-14	$23.77	$23.87	$23.77	$23.77	$23.77	2,288
2023-03-13	$23.67	$23.75	$23.67	$23.73	$23.73	2,506
2023-03-10	$23.20	$23.22	$23.15	$23.15	$23.15	2,657
2023-03-09	$23.87	$23.87	$23.87	$23.87	$23.87	349
2023-03-08	$23.85	$23.88	$23.85	$23.87	$23.87	2,081
2023-03-07	$24.12	$24.12	$23.97	$23.97	$23.97	6,342
2023-03-06	$24.15	$24.15	$24.00	$24.00	$24.00	1,996
2023-03-03	$23.23	$23.29	$23.19	$23.19	$23.19	857
2023-03-02	$23.20	$23.32	$23.14	$23.28	$23.28	4,975
2023-03-01	$22.39	$22.39	$22.31	$22.36	$22.36	4,313
2023-02-28	$21.82	$21.96	$21.82	$21.85	$21.85	3,679
2023-02-27	$22.47	$22.52	$22.39	$22.39	$22.39	1,194
2023-02-24	$22.76	$22.76	$22.64	$22.72	$22.72	4,326
2023-02-23	$23.02	$23.02	$22.73	$22.74	$22.74	5,736
2023-02-22	$22.81	$22.90	$22.80	$22.81	$22.81	4,999
2023-02-21	$22.88	$23.00	$22.79	$22.79	$22.79	2,003
2023-02-17	$22.63	$22.71	$22.63	$22.71	$22.71	864
2023-02-16	$23.06	$23.07	$22.97	$22.97	$22.97	4,022
2023-02-15	$22.85	$22.88	$22.85	$22.87	$22.87	919
2023-02-14	$22.88	$23.01	$22.69	$23.00	$23.00	5,062
2023-02-13	$22.93	$23.03	$22.93	$22.95	$22.95	3,054
2023-02-10	$23.08	$23.08	$22.94	$22.94	$22.94	2,005
2023-02-09	$22.97	$22.97	$22.81	$22.81	$22.81	2,106
2023-02-08	$22.94	$22.94	$22.81	$22.90	$22.90	1,886
2023-02-07	$22.84	$22.92	$22.70	$22.85	$22.85	2,640
2023-02-06	$22.99	$23.03	$22.92	$23.02	$23.02	3,826
2023-02-03	$22.89	$22.89	$22.89	$22.89	$22.89	2,023
2023-02-02	$23.15	$23.30	$23.05	$23.05	$23.05	6,271
2023-02-01	$23.58	$23.81	$23.55	$23.56	$23.56	5,852
2023-01-31	$23.49	$23.49	$23.49	$23.49	$23.49	569
2023-01-30	$24.04	$24.04	$23.96	$23.99	$23.99	2,053
2023-01-27	$24.68	$24.71	$24.68	$24.71	$24.71	598
2023-01-26	$24.84	$24.84	$24.77	$24.77	$24.77	881
2023-01-25	$24.50	$24.50	$24.39	$24.46	$24.46	1,824
2023-01-24	$24.54	$24.56	$24.51	$24.55	$24.55	1,879
2023-01-23	$24.55	$24.68	$24.51	$24.51	$24.51	2,707
2023-01-20	$24.42	$24.42	$24.32	$24.33	$24.33	1,037
2023-01-19	$23.94	$24.00	$23.84	$24.00	$24.00	2,791
2023-01-18	$24.32	$24.32	$24.14	$24.17	$24.17	3,230
2023-01-17	$24.12	$24.15	$23.91	$23.91	$23.91	2,100
2023-01-13	$24.58	$24.58	$24.51	$24.57	$24.57	32,948
2023-01-12	$24.76	$24.80	$24.60	$24.60	$24.60	1,414
2023-01-11	$24.13	$24.32	$24.13	$24.17	$24.17	6,872
2023-01-10	$23.52	$23.52	$23.41	$23.51	$23.51	2,529
2023-01-09	$23.42	$23.42	$23.23	$23.23	$23.23	988
2023-01-06	$24.05	$24.11	$23.98	$23.98	$23.98	679
2023-01-05	$23.72	$23.84	$23.60	$23.80	$23.80	3,748
2023-01-04	$24.08	$24.48	$24.08	$24.43	$24.43	14,243
2023-01-03	$23.55	$23.73	$23.55	$23.73	$23.73	2,387
2022-12-30	$22.83	$23.61	$22.83	$23.12	$23.12	1,720
2022-12-29	$22.99	$24.07	$22.99	$24.07	$24.07	2,547
2022-12-28	$23.49	$24.44	$23.15	$23.38	$23.38	2,181
2022-12-27	$24.80	$24.80	$23.58	$23.58	$23.58	1,696
2022-12-23	$23.61	$23.75	$23.24	$23.38	$23.38	6,210
2022-12-22	$22.92	$24.24	$22.92	$23.45	$23.45	9,106
2022-12-21	$23.19	$23.55	$23.10	$23.10	$23.10	6,183
2022-12-20	$23.32	$23.33	$23.02	$23.33	$23.33	9,661
2022-12-19	$23.80	$23.80	$23.06	$23.31	$23.31	7,517
2022-12-16	$23.76	$23.76	$23.52	$23.52	$23.52	5,430
2022-12-15	$23.81	$23.81	$23.62	$23.62	$23.62	3,516
2022-12-14	$23.82	$23.84	$23.72	$23.83	$23.83	5,326
2022-12-13	$23.95	$23.95	$23.84	$23.84	$23.84	3,416
2022-12-12	$24.12	$24.12	$23.92	$24.03	$24.03	927
2022-12-09	$24.51	$24.51	$24.26	$24.26	$24.26	2,753
2022-12-08	$24.47	$24.62	$24.33	$24.62	$24.62	3,566
2022-12-07	$24.07	$24.07	$24.07	$24.07	$24.07	654
2022-12-06	$24.51	$24.51	$24.11	$24.40	$24.40	6,648
2022-12-05	$23.52	$23.62	$23.44	$23.52	$23.52	2,001
2022-12-02	$23.95	$24.12	$23.93	$23.99	$23.99	8,894
2022-12-01	$23.93	$23.93	$23.83	$23.83	$23.83	5,768
2022-11-30	$24.50	$25.31	$24.50	$25.26	$25.26	10,299
2022-11-29	$25.09	$25.09	$24.91	$24.97	$24.97	4,441
2022-11-28	$24.74	$24.74	$24.54	$24.70	$24.70	1,503
2022-11-25	$24.52	$24.52	$24.48	$24.48	$24.48	1,450
2022-11-23	$24.40	$24.62	$24.40	$24.62	$24.62	1,611
2022-11-22	$24.06	$24.30	$23.99	$24.10	$24.10	13,155
2022-11-21	$23.32	$23.33	$23.19	$23.19	$23.19	5,243
2022-11-18	$23.17	$23.39	$23.17	$23.39	$23.39	1,975
2022-11-17	$23.09	$23.57	$23.09	$23.37	$23.37	3,955
2022-11-16	$22.82	$22.96	$22.70	$22.70	$22.70	3,515
2022-11-15	$23.06	$23.12	$22.82	$22.82	$22.82	6,527
2022-11-14	$24.24	$24.24	$23.22	$23.42	$23.42	2,028
2022-11-11	$24.59	$24.71	$24.32	$24.44	$24.44	5,797
2022-11-10	$24.50	$24.87	$24.32	$24.87	$24.87	6,603
2022-11-09	$23.93	$24.01	$23.69	$23.80	$23.80	7,787
2022-11-08	$23.92	$24.20	$23.79	$23.85	$23.85	18,638
2022-11-07	$22.90	$22.92	$22.76	$22.84	$22.84	5,686
2022-11-04	$23.71	$24.03	$23.66	$24.03	$24.03	5,000
2022-11-03	$22.65	$22.80	$22.63	$22.80	$22.80	7,312
2022-11-02	$22.82	$22.98	$22.67	$22.78	$22.78	10,022
2022-11-01	$23.50	$23.59	$23.48	$23.56	$23.56	22,549
2022-10-31	$23.14	$23.16	$22.88	$23.16	$23.16	9,876
2022-10-28	$23.69	$23.93	$23.61	$23.93	$23.93	2,645
2022-10-27	$24.40	$24.57	$24.40	$24.57	$24.57	6,326
2022-10-26	$24.26	$24.40	$24.26	$24.35	$24.35	4,470
2022-10-25	$24.09	$24.25	$24.03	$24.11	$24.11	15,881
2022-10-24	$23.83	$23.97	$23.73	$23.97	$23.97	4,012
2022-10-21	$25.95	$26.20	$25.94	$26.19	$26.19	2,723
2022-10-20	$26.55	$26.71	$26.40	$26.40	$26.40	5,319
2022-10-19	$26.53	$26.53	$26.26	$26.30	$26.30	5,550
2022-10-18	$26.27	$26.32	$26.08	$26.32	$26.32	42,485
2022-10-17	$27.04	$27.19	$27.04	$27.13	$27.13	78,069
2022-10-14	$26.23	$26.28	$26.18	$26.18	$26.18	5,203
2022-10-13	$26.05	$26.33	$26.05	$26.33	$26.33	2,630
2022-10-12	$26.07	$26.07	$26.07	$26.07	$26.07	427
2022-10-11	$25.97	$25.97	$25.75	$25.75	$25.75	995
2022-10-10	$26.08	$26.08	$25.94	$25.94	$25.94	970
2022-10-07	$26.19	$26.24	$25.79	$26.24	$26.24	64,740
2022-10-06	$26.53	$26.53	$26.38	$26.38	$26.38	446
2022-10-05	$26.50	$26.52	$26.50	$26.51	$26.51	3,398
2022-10-04	$26.10	$26.52	$26.10	$26.38	$26.38	6,899
2022-10-03	$25.87	$25.93	$25.80	$25.80	$25.80	1,784
2022-09-30	$25.78	$25.78	$25.77	$25.78	$25.78	1,332
2022-09-29	$25.32	$25.32	$25.06	$25.06	$25.06	831
2022-09-28	$25.77	$25.95	$25.69	$25.95	$25.95	1,931
2022-09-27	$26.07	$26.08	$25.99	$25.99	$25.99	1,102
2022-09-26	$26.60	$26.60	$26.35	$26.43	$26.43	5,597
2022-09-23	$26.64	$26.81	$26.64	$26.81	$26.81	922
2022-09-22	$27.15	$27.38	$27.15	$27.25	$27.25	3,947
2022-09-21	$27.09	$27.09	$27.09	$27.09	$27.09	288
2022-09-20	$26.64	$26.68	$26.59	$26.59	$26.59	775
2022-09-19	$26.94	$27.03	$26.93	$26.96	$26.96	1,219
2022-09-16	$27.97	$28.05	$27.86	$27.89	$27.89	1,477
2022-09-15	$28.18	$28.22	$28.07	$28.07	$28.07	946
2022-09-14	$28.14	$28.16	$28.02	$28.16	$28.16	1,950
2022-09-13	$28.07	$28.07	$28.07	$28.07	$28.07	146
2022-09-12	$28.07	$28.07	$27.85	$28.07	$28.07	1,174
2022-09-09	$27.74	$27.92	$27.72	$27.78	$27.78	2,774
2022-09-08	$27.49	$27.49	$27.38	$27.38	$27.38	760
2022-09-07	$27.74	$27.74	$27.74	$27.74	$27.74	316
2022-09-06	$27.77	$27.77	$27.77	$27.77	$27.77	605
2022-09-02	$27.37	$27.40	$27.21	$27.21	$27.21	1,404
2022-09-01	$27.54	$27.54	$27.45	$27.45	$27.45	1,774
2022-08-31	$27.00	$27.00	$26.77	$26.77	$26.77	620
2022-08-30	$26.71	$26.71	$26.61	$26.61	$26.61	1,598
2022-08-29	$25.78	$25.88	$25.76	$25.76	$25.76	1,265
2022-08-26	$25.03	$25.11	$24.81	$24.81	$24.81	3,441
2022-08-25	$24.77	$24.77	$24.66	$24.70	$24.70	1,334
2022-08-24	$24.28	$24.59	$24.28	$24.46	$24.46	5,374
2022-08-23	$24.73	$24.75	$24.73	$24.75	$24.75	341
2022-08-22	$24.79	$24.84	$24.79	$24.84	$24.84	610
2022-08-19	$24.43	$24.43	$24.38	$24.38	$24.38	687
2022-08-18	$24.07	$24.08	$24.03	$24.08	$24.08	4,427
2022-08-17	$24.44	$24.48	$24.43	$24.45	$24.45	1,952
2022-08-16	$23.72	$23.72	$23.72	$23.72	$23.72	455
2022-08-15	$24.26	$24.26	$24.26	$24.26	$24.26	316
2022-08-12	$24.40	$24.40	$24.34	$24.34	$24.34	606
2022-08-11	$24.21	$24.21	$24.21	$24.21	$24.21	575
2022-08-10	$24.05	$24.08	$24.05	$24.08	$24.08	911
2022-08-09	$24.14	$24.20	$24.12	$24.12	$24.12	1,218
2022-08-08	$24.69	$24.69	$24.53	$24.53	$24.53	1,377
2022-08-05	$24.77	$24.77	$24.71	$24.72	$24.72	1,413
2022-08-04	$24.70	$24.70	$24.70	$24.70	$24.70	315
2022-08-03	$24.41	$24.46	$24.33	$24.37	$24.37	1,063
2022-08-02	$24.31	$24.35	$24.26	$24.27	$24.27	2,703
2022-08-01	$24.75	$24.84	$24.45	$24.84	$24.84	1,895
2022-07-29	$26.07	$26.07	$26.07	$26.07	$26.07	134
2022-07-28	$26.07	$26.07	$26.07	$26.07	$26.07	352
2022-07-27	$26.07	$26.07	$26.07	$26.07	$26.07	360
2022-07-26	$25.90	$25.90	$25.85	$25.85	$25.85	595
2022-07-25	$26.09	$26.11	$25.99	$25.99	$25.99	902
2022-07-22	$26.19	$26.21	$26.19	$26.21	$26.21	531
2022-07-21	$26.18	$26.18	$26.08	$26.08	$26.08	1,944
2022-07-20	$26.19	$26.23	$26.19	$26.23	$26.23	644
2022-07-19	$26.01	$26.01	$26.01	$26.01	$26.01	94
2022-07-18	$26.05	$26.05	$26.01	$26.01	$26.01	1,133
2022-07-15	$25.14	$26.36	$25.14	$26.36	$26.36	1,630
2022-07-14	$25.53	$26.06	$25.53	$26.06	$26.06	3,359
2022-07-13	$26.43	$26.43	$25.83	$26.35	$26.35	1,470
2022-07-12	$25.85	$25.85	$25.65	$25.65	$25.65	1,279
2022-07-11	$25.80	$26.04	$25.72	$25.72	$25.72	6,443
2022-07-08	$26.53	$26.53	$26.53	$26.53	$26.53	349
2022-07-07	$26.71	$26.71	$26.71	$26.71	$26.71	370
2022-07-06	$26.13	$26.13	$25.78	$25.78	$25.78	409
2022-07-05	$26.56	$26.70	$26.56	$26.64	$26.64	1,077
2022-07-01	$25.84	$26.00	$25.84	$25.90	$25.90	509
2022-06-30	$25.80	$25.80	$25.80	$25.80	$25.80	501
2022-06-29	$26.25	$26.36	$26.25	$26.36	$26.36	6,560
2022-06-28	$26.10	$26.10	$25.94	$25.96	$25.96	2,319
2022-06-27	$25.13	$25.13	$25.13	$25.13	$25.13	367
2022-06-24	$24.72	$24.72	$24.60	$24.60	$24.60	1,667
2022-06-23	$24.81	$24.86	$24.78	$24.78	$24.78	1,174
2022-06-22	$26.13	$26.30	$26.13	$26.25	$24.73	882
2022-06-21	$26.32	$26.32	$26.13	$26.13	$24.61	439
2022-06-17	$26.32	$26.32	$26.32	$26.32	$24.79	210
2022-06-16	$26.34	$26.38	$26.34	$26.35	$24.82	1,340
2022-06-15	$25.84	$26.62	$25.84	$26.62	$25.08	2,799
2022-06-14	$25.77	$25.77	$25.74	$25.74	$24.25	1,278
2022-06-13	$25.28	$25.28	$25.15	$25.22	$23.75	4,507
2022-06-10	$25.29	$25.48	$25.29	$25.29	$23.82	1,502
2022-06-09	$25.81	$25.81	$25.75	$25.75	$24.25	798
2022-06-08	$26.01	$26.01	$26.01	$26.01	$24.50	602
2022-06-07	$24.74	$25.16	$24.74	$25.11	$23.65	2,106
2022-06-06	$24.98	$24.98	$24.88	$24.88	$23.44	1,460
2022-06-03	$24.37	$24.48	$24.37	$24.39	$22.98	1,423
2022-06-02	$24.17	$24.60	$24.17	$24.49	$23.07	2,084
2022-06-01	$23.70	$23.70	$23.59	$23.59	$22.22	1,725
2022-05-31	$24.49	$24.49	$24.08	$24.08	$22.68	1,624
2022-05-27	$24.99	$25.11	$24.99	$25.06	$23.61	6,673
2022-05-26	$24.55	$24.87	$24.55	$24.87	$23.42	2,156
2022-05-25	$24.57	$24.60	$24.57	$24.60	$23.17	419
2022-05-24	$24.68	$24.68	$24.68	$24.68	$23.24	627
2022-05-23	$25.10	$25.10	$24.93	$24.96	$23.51	5,675
2022-05-20	$24.57	$24.57	$24.40	$24.40	$22.99	1,524
2022-05-19	$24.65	$24.81	$24.65	$24.80	$23.36	629
2022-05-18	$23.89	$23.96	$23.89	$23.96	$22.57	798
2022-05-17	$24.25	$24.26	$24.15	$24.20	$22.79	1,287
2022-05-16	$23.91	$24.06	$23.91	$24.06	$22.66	3,046
2022-05-13	$23.89	$23.92	$23.89	$23.92	$22.53	1,086
2022-05-12	$23.75	$23.75	$23.57	$23.69	$22.31	1,979
2022-05-11	$24.27	$24.27	$24.04	$24.04	$22.65	814
2022-05-10	$24.18	$24.19	$24.08	$24.09	$22.69	7,728
2022-05-09	$23.71	$24.06	$23.71	$23.89	$22.50	5,714
2022-05-06	$24.48	$24.59	$24.19	$24.20	$22.80	2,672
2022-05-05	$24.95	$25.05	$24.66	$24.94	$23.49	2,035
2022-05-04	$26.03	$26.03	$26.03	$26.03	$24.52	1,775
2022-05-03	$25.68	$25.68	$25.68	$25.68	$24.19	8,992
2022-05-02	$25.01	$25.18	$25.01	$25.18	$23.72	1,490
2022-04-29	$25.50	$25.50	$25.36	$25.36	$23.89	6,078
2022-04-28	$24.46	$25.61	$24.46	$24.63	$23.20	2,776
2022-04-27	$24.62	$24.63	$24.46	$24.46	$23.04	1,275
2022-04-26	$24.06	$24.20	$23.99	$23.99	$22.60	742
2022-04-25	$24.35	$24.90	$24.15	$24.90	$23.46	4,813
2022-04-22	$25.82	$26.00	$25.82	$26.00	$24.49	344
2022-04-21	$26.22	$26.22	$25.38	$25.38	$23.91	2,470
2022-04-20	$27.03	$27.03	$26.47	$26.80	$25.25	1,641
2022-04-19	$26.59	$26.84	$26.37	$26.37	$24.84	2,675
2022-04-18	$25.76	$26.07	$25.76	$25.79	$24.29	2,055
2022-04-14	$26.49	$26.49	$26.01	$26.01	$24.50	1,715
2022-04-13	$25.92	$26.35	$25.92	$25.93	$24.43	610
2022-04-12	$26.25	$26.25	$26.25	$26.25	$24.72	2,469
2022-04-11	$26.02	$26.54	$26.02	$26.22	$24.70	1,605
2022-04-08	$26.25	$26.90	$26.25	$26.90	$25.34	1,925
2022-04-07	$25.92	$25.92	$25.66	$25.92	$24.42	5,666
2022-04-06	$25.65	$25.91	$25.52	$25.91	$24.41	7,126
2022-04-05	$25.84	$25.84	$25.15	$25.25	$23.79	11,107
2022-04-04	$25.01	$26.02	$25.01	$25.71	$24.22	10,155
2022-04-01	$26.74	$26.74	$25.61	$25.84	$24.34	2,509
2022-03-31	$25.13	$25.13	$24.91	$24.91	$23.47	11,841
2022-03-30	$26.13	$26.13	$25.50	$25.50	$24.02	3,412
2022-03-29	$25.40	$25.40	$24.90	$24.90	$23.46	3,428
2022-03-28	$23.97	$24.38	$23.97	$24.05	$22.66	3,023
2022-03-25	$24.76	$24.76	$24.26	$24.26	$22.85	4,405
2022-03-24	$24.89	$24.90	$24.89	$24.90	$23.46	1,021
2022-03-23	$24.93	$25.09	$24.64	$24.65	$23.22	2,963
2022-03-22	$24.74	$24.80	$24.74	$24.80	$23.36	785
2022-03-21	$25.55	$25.55	$25.55	$25.55	$24.07	2,795
2022-03-18	$25.55	$25.55	$25.38	$25.55	$24.07	2,795
2022-03-17	$24.76	$24.76	$24.14	$24.32	$22.91	1,294
2022-03-16	$22.97	$24.30	$22.97	$24.30	$22.89	2,134
2022-03-15	$22.19	$22.30	$22.09	$22.09	$20.81	2,548
2022-03-14	$23.21	$23.21	$22.72	$22.72	$21.40	2,612
2022-03-11	$23.54	$23.84	$23.54	$23.84	$22.46	1,193
2022-03-10	$24.37	$24.68	$23.93	$24.68	$23.25	1,398
2022-03-09	$24.15	$24.41	$23.99	$24.30	$22.89	2,468
2022-03-08	$23.86	$24.22	$23.26	$23.73	$22.35	3,985
2022-03-07	$24.60	$24.60	$24.37	$24.37	$22.96	3,431
2022-03-04	$24.90	$25.37	$24.90	$25.37	$23.89	3,354
2022-03-03	$25.51	$25.73	$25.50	$25.50	$24.02	2,488
2022-03-02	$25.22	$25.22	$24.81	$25.21	$23.75	1,333
2022-03-01	$26.02	$26.02	$26.02	$26.02	$24.51	966
2022-02-28	$26.17	$26.25	$25.59	$26.25	$24.73	7,292
2022-02-25	$26.15	$26.24	$25.87	$26.09	$24.58	7,066
2022-02-24	$25.96	$26.21	$25.70	$26.21	$24.69	2,299
2022-02-23	$26.21	$26.99	$26.19	$26.25	$24.73	3,143
2022-02-22	$27.10	$27.10	$27.07	$27.07	$25.50	2,784
2022-02-18	$26.89	$26.90	$26.89	$26.90	$25.34	741
2022-02-17	$26.75	$26.99	$26.75	$26.99	$25.42	2,720
2022-02-16	$26.57	$26.90	$26.57	$26.88	$25.32	1,415
2022-02-15	$25.95	$25.95	$25.34	$25.35	$23.88	858
2022-02-14	$25.89	$26.13	$25.65	$25.75	$24.26	1,604
2022-02-11	$26.89	$26.89	$26.23	$26.23	$24.70	1,421
2022-02-10	$25.94	$26.34	$25.73	$25.94	$24.44	4,877
2022-02-09	$25.87	$25.87	$25.80	$25.80	$24.30	3,609
2022-02-08	$25.06	$25.33	$25.06	$25.14	$23.68	3,021
2022-02-07	$23.81	$24.19	$23.81	$24.19	$22.79	3,986
2022-02-04	$23.84	$23.87	$23.84	$23.87	$22.48	1,037
2022-02-03	$23.64	$23.64	$23.24	$23.50	$22.14	4,481
2022-02-02	$23.87	$23.97	$23.48	$23.97	$22.58	3,629
2022-02-01	$23.77	$24.08	$23.60	$23.66	$22.29	5,894
2022-01-31	$23.66	$23.75	$23.46	$23.75	$22.37	9,207
2022-01-28	$23.00	$23.32	$23.00	$23.32	$21.97	17,842
2022-01-27	$23.54	$23.54	$23.04	$23.25	$21.90	12,725
2022-01-26	$23.50	$23.58	$22.82	$23.10	$21.76	1,830
2022-01-25	$22.38	$23.16	$22.38	$23.16	$21.82	8,026
2022-01-24	$22.88	$22.96	$22.78	$22.96	$21.63	10,331
2022-01-21	$22.39	$23.17	$22.39	$23.15	$21.81	4,393
2022-01-20	$23.74	$23.74	$23.28	$23.56	$22.19	4,850
2022-01-19	$23.03	$24.23	$23.03	$23.45	$22.09	3,347
2022-01-18	$22.89	$22.89	$22.61	$22.61	$21.30	4,337
2022-01-14	$22.72	$22.73	$22.60	$22.63	$21.32	1,659
2022-01-13	$22.92	$22.92	$22.65	$22.70	$21.38	2,139
2022-01-12	$22.36	$22.60	$22.36	$22.50	$21.20	5,323
2022-01-11	$22.73	$22.82	$22.73	$22.82	$21.50	587
2022-01-10	$22.16	$22.41	$22.16	$22.41	$21.11	7,466
2022-01-07	$22.38	$22.38	$22.19	$22.30	$21.01	1,818
2022-01-06	$21.60	$21.98	$21.60	$21.98	$20.71	791
2022-01-05	$21.61	$21.82	$21.37	$21.37	$20.13	2,812
2022-01-04	$21.27	$21.44	$21.27	$21.44	$20.20	3,600
2022-01-03	$20.55	$20.73	$20.55	$20.73	$19.53	5,195
2021-12-31	$20.02	$20.57	$20.02	$20.57	$19.38	2,339
2021-12-30	$20.35	$20.47	$20.35	$20.46	$19.28	4,183
2021-12-29	$20.49	$20.50	$20.41	$20.49	$19.30	4,214
2021-12-28	$20.48	$20.56	$20.36	$20.37	$19.19	22,022
2021-12-27	$19.83	$20.63	$19.83	$20.56	$19.37	6,130
2021-12-23	$19.76	$20.43	$19.76	$20.43	$19.25	7,529
2021-12-22	$20.03	$20.21	$19.95	$19.95	$18.79	10,751
2021-12-21	$19.73	$20.45	$19.62	$20.03	$18.87	12,960
2021-12-20	$19.47	$19.82	$19.32	$19.82	$18.67	6,475
2021-12-17	$20.12	$20.41	$20.12	$20.41	$19.23	4,322
2021-12-16	$20.78	$20.97	$20.60	$20.60	$19.40	2,148
2021-12-15	$20.84	$20.88	$20.73	$20.88	$19.67	3,136
2021-12-14	$21.72	$21.76	$21.59	$21.76	$20.50	1,802
2021-12-13	$21.68	$21.70	$21.60	$21.60	$20.35	2,633
2021-12-10	$21.84	$22.05	$21.76	$22.02	$20.75	2,840
2021-12-09	$21.92	$21.92	$21.71	$21.74	$20.48	6,857
2021-12-08	$22.04	$22.04	$21.95	$22.00	$20.72	1,745
2021-12-07	$22.12	$22.23	$22.11	$22.22	$20.93	2,432
2021-12-06	$21.76	$21.96	$21.72	$21.72	$20.46	2,549
2021-12-03	$21.86	$21.86	$21.11	$21.61	$20.35	12,534
2021-12-02	$22.02	$22.30	$22.02	$22.15	$20.86	4,143
2021-12-01	$21.62	$21.62	$21.35	$21.35	$20.11	3,608
2021-11-30	$20.50	$21.41	$20.50	$21.37	$20.13	1,595
2021-11-29	$21.64	$21.64	$21.64	$21.64	$20.38	1,401
2021-11-26	$21.70	$21.70	$21.54	$21.67	$20.41	3,600
2021-11-24	$21.85	$21.85	$21.75	$21.75	$20.49	860
2021-11-23	$21.74	$22.28	$21.73	$22.16	$20.88	4,093
2021-11-22	$22.41	$22.41	$22.22	$22.22	$20.93	2,485
2021-11-19	$22.32	$22.40	$22.32	$22.40	$21.10	1,958
2021-11-18	$22.24	$22.27	$22.13	$22.13	$20.85	791
2021-11-17	$22.39	$22.39	$22.21	$22.21	$20.92	5,337
2021-11-16	$22.36	$22.36	$22.18	$22.22	$20.93	6,853
2021-11-15	$21.89	$22.00	$21.89	$22.00	$20.72	935
2021-11-12	$21.95	$21.95	$21.95	$21.95	$20.68	631
2021-11-11	$22.29	$22.37	$22.29	$22.29	$21.00	2,605
2021-11-10	$21.87	$21.99	$21.81	$21.81	$20.55	3,252
2021-11-09	$22.51	$22.51	$22.51	$22.51	$21.20	388
2021-11-08	$22.48	$22.57	$22.48	$22.51	$21.20	2,419
2021-11-05	$22.00	$22.22	$22.00	$22.12	$20.84	3,626
2021-11-04	$22.74	$22.74	$22.74	$22.74	$21.42	517
2021-11-03	$23.05	$23.05	$22.91	$22.92	$21.59	1,474
2021-11-02	$23.46	$23.57	$23.46	$23.46	$22.10	1,351
2021-11-01	$23.90	$24.04	$23.90	$24.04	$22.64	992
2021-10-29	$22.57	$23.42	$22.57	$23.11	$21.77	4,393
2021-10-28	$22.92	$22.92	$22.92	$22.92	$21.59	371
2021-10-27	$23.55	$23.61	$23.42	$23.42	$22.06	1,048
2021-10-26	$23.87	$23.87	$23.87	$23.87	$22.48	613
2021-10-25	$23.98	$23.98	$23.98	$23.98	$22.58	593
2021-10-22	$23.56	$23.92	$23.56	$23.86	$22.48	1,567
2021-10-21	$24.00	$24.00	$24.00	$24.00	$22.61	732
2021-10-20	$23.41	$23.41	$23.07	$23.07	$21.73	938
2021-10-19	$23.34	$23.91	$23.34	$23.60	$22.23	1,233
2021-10-18	$22.85	$23.19	$22.85	$23.19	$21.85	3,390
2021-10-15	$23.20	$23.20	$23.01	$23.01	$21.67	697
2021-10-14	$23.07	$23.22	$22.92	$23.22	$21.87	1,377
2021-10-13	$23.00	$23.22	$22.93	$23.20	$21.85	2,782
2021-10-12	$23.25	$23.25	$23.05	$23.20	$21.85	21,213
2021-10-11	$23.70	$23.70	$23.20	$23.20	$21.85	1,742
2021-10-08	$23.84	$24.10	$23.84	$24.10	$22.70	909
2021-10-07	$23.15	$24.07	$23.15	$23.33	$21.98	38,531
2021-10-06	$23.44	$23.59	$23.13	$23.53	$22.17	12,375
2021-10-05	$23.61	$23.66	$23.12	$23.25	$21.90	56,591
2021-10-04	$23.59	$23.59	$23.51	$23.51	$22.15	991
2021-10-01	$24.30	$24.30	$23.60	$23.90	$22.51	2,277
2021-09-30	$24.00	$24.06	$24.00	$24.06	$22.66	1,627
2021-09-29	$23.70	$23.70	$23.22	$23.56	$22.19	1,596
2021-09-28	$23.42	$23.42	$22.70	$22.82	$21.49	668
2021-09-27	$22.80	$22.80	$22.80	$22.80	$21.48	1,167
2021-09-24	$22.39	$22.80	$22.31	$22.52	$21.21	4,192
2021-09-23	$23.03	$23.47	$22.66	$23.47	$22.11	928
2021-09-22	$23.84	$23.84	$22.96	$23.30	$21.95	4,213
2021-09-21	$23.00	$23.00	$22.59	$22.80	$21.48	3,392
2021-09-20	$22.08	$22.81	$21.98	$21.98	$20.71	2,502
2021-09-17	$22.76	$23.04	$22.60	$22.71	$21.39	3,768
2021-09-16	$22.63	$22.78	$22.43	$22.43	$21.13	7,977
2021-09-15	$23.40	$23.78	$23.40	$23.78	$22.40	3,244
2021-09-14	$24.22	$24.22	$23.76	$23.76	$22.38	803
2021-09-13	$24.26	$24.28	$24.13	$24.13	$22.73	1,392
2021-09-10	$23.47	$23.95	$23.47	$23.95	$22.56	809
2021-09-09	$23.94	$23.94	$23.94	$23.94	$22.55	268
2021-09-08	$23.94	$23.94	$23.94	$23.94	$22.55	1,807
2021-09-07	$23.67	$24.33	$23.67	$24.33	$22.92	6,452
2021-09-03	$22.29	$23.31	$22.29	$23.05	$21.71	2,753
2021-09-02	$22.66	$22.86	$22.54	$22.60	$21.29	5,004
2021-09-01	$22.50	$22.90	$22.50	$22.90	$21.57	1,037
2021-08-31	$22.60	$22.89	$22.36	$22.77	$21.45	2,721
2021-08-30	$22.69	$22.69	$22.09	$22.09	$20.81	598
2021-08-27	$21.95	$22.25	$21.95	$22.15	$20.87	1,445
2021-08-26	$22.22	$22.38	$22.21	$22.21	$20.92	637
2021-08-25	$21.87	$22.21	$21.87	$21.98	$20.71	2,521
2021-08-24	$22.21	$22.21	$21.63	$21.88	$20.61	2,905
2021-08-23	$21.58	$21.63	$21.43	$21.43	$20.19	4,204
2021-08-20	$22.40	$22.48	$22.40	$22.48	$21.18	1,556
2021-08-19	$22.24	$22.62	$21.76	$21.76	$20.50	2,586
2021-08-18	$22.24	$23.00	$22.05	$22.05	$20.77	4,004
2021-08-17	$21.48	$22.02	$21.47	$22.02	$20.74	2,711
2021-08-16	$21.49	$22.07	$21.49	$21.90	$20.63	6,189
2021-08-13	$22.25	$22.28	$21.82	$22.28	$20.99	3,834
2021-08-12	$21.85	$22.18	$21.75	$21.96	$20.69	1,960
2021-08-11	$22.61	$22.61	$21.71	$21.71	$20.45	1,920
2021-08-10	$22.31	$22.31	$21.61	$22.00	$20.72	801
2021-08-09	$22.42	$22.42	$21.73	$21.73	$20.47	1,318
2021-08-06	$21.43	$21.55	$20.71	$21.55	$20.30	3,006
2021-08-05	$21.38	$21.38	$20.99	$21.30	$20.06	8,554
2021-08-04	$21.30	$21.49	$21.30	$21.30	$20.06	2,173
2021-08-03	$21.13	$21.69	$21.13	$21.32	$20.08	1,552
2021-08-02	$21.32	$21.32	$20.64	$20.76	$19.56	1,390
2021-07-30	$20.45	$20.55	$19.71	$20.25	$19.08	4,395
2021-07-29	$19.75	$20.25	$19.75	$20.25	$19.08	2,535
2021-07-28	$19.86	$20.35	$19.77	$20.06	$18.90	2,053
2021-07-27	$20.21	$20.21	$19.47	$19.75	$18.60	2,264
2021-07-26	$21.28	$21.28	$20.71	$20.75	$19.55	6,735
2021-07-23	$20.88	$21.67	$20.80	$21.26	$20.03	5,974
2021-07-22	$21.23	$21.42	$20.96	$21.42	$20.17	3,168
2021-07-21	$21.26	$21.46	$20.78	$21.46	$20.22	11,752
2021-07-20	$21.73	$22.16	$21.73	$21.85	$20.58	1,763
2021-07-19	$21.69	$22.42	$21.61	$22.42	$21.12	1,551
2021-07-16	$22.83	$22.93	$22.70	$22.70	$21.38	6,289
2021-07-15	$23.25	$23.25	$22.80	$22.80	$21.48	2,194
2021-07-14	$22.61	$22.61	$21.95	$22.61	$21.30	23,026
2021-07-13	$21.79	$22.16	$21.79	$22.16	$20.88	1,655
2021-07-12	$22.40	$22.40	$22.03	$22.10	$20.82	2,576
2021-07-09	$21.17	$22.82	$21.17	$22.75	$21.43	3,006
2021-07-08	$22.26	$22.94	$22.26	$22.94	$21.61	906
2021-07-07	$22.98	$23.31	$22.93	$23.03	$21.69	61,504
2021-07-06	$23.34	$23.35	$23.34	$23.35	$22.00	1,045
2021-07-02	$22.42	$22.61	$22.31	$22.61	$21.30	1,974
2021-07-01	$22.14	$22.15	$21.95	$22.10	$20.82	14,503
2021-06-30	$21.44	$22.06	$21.44	$21.85	$20.58	2,097
2021-06-29	$21.30	$21.30	$21.04	$21.05	$19.83	5,029
2021-06-28	$21.83	$21.95	$21.83	$21.95	$20.68	3,075
2021-06-25	$22.05	$22.12	$21.93	$22.09	$20.81	2,851
2021-06-24	$21.89	$22.13	$21.83	$21.83	$20.56	5,917
2021-06-23	$21.87	$22.35	$21.87	$22.35	$21.05	2,284
2021-06-22	$22.66	$22.66	$22.25	$22.49	$21.18	1,293
2021-06-21	$23.57	$23.67	$23.57	$23.67	$20.94	3,490
2021-06-18	$23.84	$23.84	$23.67	$23.81	$21.06	1,221
2021-06-17	$24.33	$24.33	$23.61	$23.84	$21.09	6,418
2021-06-16	$24.39	$24.39	$23.79	$23.86	$21.10	5,559
2021-06-15	$23.34	$23.94	$23.34	$23.94	$21.18	5,053
2021-06-14	$23.86	$24.16	$23.86	$24.16	$21.37	712
2021-06-11	$23.91	$24.11	$23.76	$24.09	$21.31	88,600
2021-06-10	$24.35	$24.35	$24.35	$24.35	$21.54	546
2021-06-09	$24.90	$24.98	$24.21	$24.70	$21.85	3,946
2021-06-08	$23.90	$24.28	$23.56	$24.28	$21.48	2,132
2021-06-07	$23.76	$23.76	$23.57	$23.64	$20.91	2,656
2021-06-04	$23.45	$24.11	$23.45	$23.76	$21.01	3,255
2021-06-03	$24.27	$24.27	$23.48	$23.88	$21.12	574
2021-06-02	$24.10	$24.52	$24.10	$24.35	$21.54	4,895
2021-06-01	$23.41	$23.99	$23.41	$23.84	$21.09	926
2021-05-28	$24.57	$24.69	$24.43	$24.43	$21.60	2,093
2021-05-27	$24.38	$24.57	$24.38	$24.57	$21.73	1,523
2021-05-26	$24.05	$24.05	$24.05	$24.05	$21.27	1,776
2021-05-25	$24.72	$24.72	$24.18	$24.18	$21.39	2,773
2021-05-24	$23.67	$24.36	$23.67	$24.36	$21.55	2,789
2021-05-21	$24.40	$24.80	$24.40	$24.40	$21.58	733
2021-05-20	$24.20	$24.40	$24.20	$24.40	$21.58	2,012
2021-05-19	$24.39	$24.40	$24.23	$24.23	$21.43	3,091
2021-05-18	$23.88	$24.64	$23.88	$24.64	$21.79	554
2021-05-17	$24.32	$24.32	$24.15	$24.32	$21.51	1,571
2021-05-14	$24.96	$24.96	$24.96	$24.96	$22.08	878
2021-05-13	$24.35	$24.82	$24.35	$24.35	$21.53	1,394
2021-05-12	$25.01	$25.25	$25.01	$25.04	$22.15	1,467
2021-05-11	$25.78	$25.78	$25.77	$25.77	$22.79	519
2021-05-10	$25.43	$25.43	$25.43	$25.43	$22.49	497
2021-05-07	$25.15	$25.34	$25.14	$25.14	$22.24	809
2021-05-06	$25.69	$25.97	$24.88	$24.88	$22.01	5,732
2021-05-05	$24.41	$25.22	$24.41	$25.22	$22.31	944
2021-05-04	$24.73	$24.73	$24.73	$24.73	$21.87	944
2021-05-03	$24.71	$24.71	$24.30	$24.30	$21.49	1,456
2021-04-30	$25.02	$25.02	$25.02	$25.02	$22.13	399
2021-04-29	$23.93	$24.48	$23.90	$24.27	$21.46	6,795
2021-04-28	$22.41	$23.00	$22.40	$23.00	$20.34	2,536
2021-04-27	$23.25	$23.32	$23.25	$23.32	$20.63	1,091
2021-04-26	$22.26	$23.02	$22.26	$22.54	$19.93	1,667
2021-04-23	$22.89	$22.91	$22.22	$22.91	$20.26	4,800
2021-04-22	$22.28	$23.11	$22.28	$22.55	$19.95	729
2021-04-21	$22.81	$22.81	$22.81	$22.81	$20.18	2,814
2021-04-20	$23.00	$23.00	$22.50	$22.90	$20.26	7,789
2021-04-19	$22.06	$22.24	$22.06	$22.24	$19.67	722
2021-04-16	$22.07	$22.57	$22.07	$22.57	$19.96	32,522
2021-04-15	$22.20	$22.56	$22.20	$22.36	$19.77	3,837
2021-04-14	$22.23	$22.68	$22.18	$22.38	$19.79	3,842
2021-04-13	$21.98	$22.74	$21.98	$22.37	$19.79	5,623
2021-04-12	$23.61	$23.61	$22.96	$22.96	$20.31	2,372
2021-04-09	$22.02	$22.84	$22.02	$22.52	$19.92	5,195
2021-04-08	$20.91	$21.57	$20.91	$21.38	$18.91	5,843
2021-04-07	$21.32	$21.54	$21.11	$21.54	$19.05	4,264
2021-04-06	$21.59	$21.68	$21.45	$21.45	$18.97	1,837
2021-04-05	$21.36	$21.54	$21.20	$21.20	$18.75	1,743
2021-04-01	$21.64	$21.66	$21.35	$21.35	$18.89	2,300
2021-03-31	$21.79	$21.79	$21.79	$21.79	$19.27	763
2021-03-30	$21.90	$21.90	$21.90	$21.90	$19.37	3,076
2021-03-29	$21.36	$22.08	$21.36	$22.08	$19.53	2,303
2021-03-26	$21.31	$21.31	$20.92	$21.23	$18.78	1,284
2021-03-25	$21.38	$21.38	$21.38	$21.38	$18.91	585
2021-03-24	$19.65	$20.02	$19.65	$19.99	$17.68	5,342
2021-03-23	$20.66	$20.75	$20.55	$20.75	$18.35	2,611
2021-03-22	$20.69	$20.95	$20.69	$20.95	$18.53	4,207
2021-03-19	$21.26	$21.28	$20.79	$20.79	$18.39	1,976
2021-03-18	$21.29	$21.29	$20.79	$20.79	$18.39	681
2021-03-17	$21.15	$21.52	$21.02	$21.52	$19.04	2,108
2021-03-16	$20.83	$21.25	$20.78	$21.07	$18.64	30,441
2021-03-15	$21.23	$21.23	$20.40	$20.40	$18.04	1,692
2021-03-12	$19.77	$20.46	$19.75	$20.05	$17.73	3,458
2021-03-11	$20.25	$20.50	$20.10	$20.32	$17.97	2,822
2021-03-10	$20.32	$20.91	$20.27	$20.91	$18.50	1,372
2021-03-09	$21.53	$21.53	$20.96	$20.96	$18.54	1,726
2021-03-08	$21.14	$21.14	$21.14	$21.14	$18.70	724
2021-03-05	$19.21	$19.97	$19.21	$19.65	$17.38	3,155
2021-03-04	$19.60	$19.60	$19.15	$19.15	$16.94	2,983
2021-03-03	$18.95	$19.59	$18.95	$18.96	$16.77	14,374
2021-03-02	$19.57	$19.57	$19.45	$19.45	$17.20	3,460
2021-03-01	$18.90	$19.06	$18.90	$19.06	$16.85	2,183
2021-02-26	$19.18	$19.18	$19.05	$19.05	$16.85	1,974
2021-02-25	$19.02	$19.20	$19.02	$19.19	$16.97	4,232
2021-02-24	$19.39	$19.49	$19.39	$19.49	$17.24	1,229
2021-02-23	$19.25	$19.25	$18.98	$18.98	$16.79	830
2021-02-22	$19.30	$19.30	$19.25	$19.30	$17.07	5,977
2021-02-19	$19.60	$19.60	$19.60	$19.60	$17.33	1,048
2021-02-18	$19.50	$19.52	$19.36	$19.50	$17.25	3,036
2021-02-17	$19.31	$19.78	$19.31	$19.50	$17.25	3,036
2021-02-16	$19.30	$19.30	$19.06	$19.27	$17.04	1,730
2021-02-12	$19.39	$19.39	$19.22	$19.39	$17.15	3,181
2021-02-11	$19.23	$19.36	$19.10	$19.10	$16.89	2,780
2021-02-10	$18.85	$18.92	$18.85	$18.92	$16.73	1,411
2021-02-09	$18.87	$19.09	$18.63	$19.08	$16.88	2,226
2021-02-08	$18.92	$18.92	$18.92	$18.92	$16.74	807
2021-02-05	$18.87	$18.87	$18.22	$18.22	$16.12	2,675
2021-02-04	$18.74	$18.74	$18.28	$18.28	$16.17	1,295
2021-02-03	$18.76	$18.76	$18.37	$18.76	$16.59	1,033
2021-02-02	$18.78	$18.78	$18.33	$18.78	$16.61	1,517
2021-02-01	$18.41	$18.62	$18.30	$18.40	$16.28	4,670
2021-01-29	$18.35	$18.60	$18.35	$18.56	$16.42	2,652
2021-01-28	$18.25	$18.48	$18.25	$18.48	$16.35	6,045
2021-01-27	$18.54	$18.62	$18.22	$18.62	$16.47	2,540
2021-01-26	$18.42	$19.26	$18.42	$19.26	$17.04	1,132
2021-01-25	$19.38	$19.47	$18.75	$19.27	$17.04	5,888
2021-01-22	$19.40	$19.73	$19.40	$19.73	$17.45	2,356
2021-01-21	$20.17	$20.61	$19.95	$20.60	$18.22	3,336
2021-01-20	$20.43	$20.55	$20.32	$20.33	$17.98	3,801
2021-01-19	$19.99	$20.48	$19.91	$19.98	$17.67	4,330
2021-01-15	$19.90	$20.03	$19.74	$20.03	$17.72	18,770
2021-01-14	$20.28	$20.28	$19.64	$19.64	$17.37	2,201
2021-01-13	$20.30	$20.30	$19.58	$20.05	$17.73	2,591
2021-01-12	$20.47	$20.47	$20.09	$20.09	$17.77	2,643
2021-01-11	$19.23	$19.42	$18.91	$18.91	$16.72	71,916
2021-01-08	$19.78	$19.78	$19.62	$19.77	$17.49	1,629
2021-01-07	$19.39	$19.48	$19.28	$19.48	$17.23	1,127
2021-01-06	$19.15	$19.32	$19.15	$19.32	$17.09	938
2021-01-05	$18.90	$18.90	$18.90	$18.90	$16.72	962
2021-01-04	$18.24	$19.30	$18.24	$19.09	$16.89	2,694
2020-12-31	$18.71	$18.86	$18.41	$18.86	$16.68	1,597
2020-12-30	$18.18	$18.55	$18.18	$18.22	$16.12	1,942
2020-12-29	$18.02	$18.05	$18.02	$18.05	$15.97	1,157
2020-12-28	$18.15	$19.13	$18.15	$19.04	$16.84	2,472
2020-12-24	$17.94	$18.45	$17.90	$17.90	$15.83	1,921
2020-12-23	$17.97	$18.35	$17.97	$18.35	$16.23	4,511
2020-12-22	$18.46	$18.58	$18.10	$18.10	$16.01	1,182
2020-12-21	$18.24	$18.94	$18.24	$18.30	$16.19	3,900
2020-12-18	$18.63	$19.32	$18.59	$18.65	$16.50	1,505
2020-12-17	$18.71	$19.45	$18.71	$18.91	$16.73	1,048
2020-12-16	$18.77	$19.00	$18.77	$19.00	$16.81	2,860
2020-12-15	$19.31	$19.31	$18.54	$18.61	$16.46	2,698
2020-12-14	$19.07	$19.07	$19.07	$19.07	$16.87	1,294
2020-12-11	$18.68	$19.39	$18.64	$19.39	$17.15	37,676
2020-12-10	$18.77	$19.32	$18.73	$19.32	$17.09	4,117
2020-12-09	$19.83	$19.83	$19.38	$19.40	$17.16	1,667
2020-12-08	$19.95	$20.87	$19.95	$20.87	$18.46	2,877
2020-12-07	$20.03	$20.84	$20.03	$20.84	$18.43	756
2020-12-04	$21.12	$21.12	$21.12	$21.12	$18.68	700
2020-12-03	$19.81	$20.48	$19.81	$20.01	$17.70	1,174
2020-12-02	$20.37	$21.08	$20.37	$21.08	$18.65	1,142
2020-12-01	$20.76	$20.76	$20.37	$20.37	$18.02	1,346
2020-11-30	$20.29	$21.06	$20.29	$21.06	$18.63	1,047
2020-11-27	$20.80	$21.00	$20.80	$21.00	$18.58	2,124
2020-11-25	$20.01	$20.99	$20.01	$20.50	$18.13	1,783
2020-11-24	$19.97	$20.86	$19.97	$20.47	$18.10	3,373
2020-11-23	$21.00	$21.00	$20.22	$20.22	$17.89	1,413
2020-11-20	$20.15	$21.09	$20.15	$21.09	$18.65	2,747
2020-11-19	$20.12	$20.98	$20.09	$20.60	$18.22	1,744
2020-11-18	$19.84	$20.69	$19.80	$20.24	$17.90	1,416
2020-11-17	$18.86	$19.69	$18.86	$19.33	$17.09	1,745
2020-11-16	$18.91	$19.28	$18.91	$19.28	$17.05	439
2020-11-13	$18.19	$18.95	$18.19	$18.90	$16.72	1,497
2020-11-12	$19.23	$19.23	$19.23	$19.23	$17.01	439
2020-11-11	$19.95	$19.95	$19.95	$19.95	$17.65	463
2020-11-10	$18.58	$19.04	$18.58	$19.04	$16.84	3,132
2020-11-09	$18.61	$19.13	$18.57	$19.04	$16.84	2,116
2020-11-06	$18.34	$19.04	$18.34	$19.04	$16.84	1,278
2020-11-05	$18.56	$18.66	$18.56	$18.66	$16.51	1,667
2020-11-04	$17.81	$18.30	$17.81	$18.05	$15.97	4,793
2020-11-03	$17.06	$17.35	$17.05	$17.21	$15.22	6,639
2020-11-02	$17.25	$17.25	$16.95	$16.95	$14.99	1,893
2020-10-30	$17.35	$17.35	$16.86	$16.94	$14.98	2,558
2020-10-29	$17.23	$17.34	$17.22	$17.24	$15.25	8,879
2020-10-28	$16.95	$17.20	$16.87	$17.20	$15.21	5,769
2020-10-27	$18.02	$18.02	$17.87	$17.89	$15.82	4,780
2020-10-26	$18.49	$18.49	$18.41	$18.41	$16.28	1,388
2020-10-23	$18.65	$18.69	$18.52	$18.69	$16.53	26,950
2020-10-22	$17.90	$17.92	$17.90	$17.92	$15.85	736
2020-10-21	$17.91	$17.99	$17.86	$17.98	$15.90	1,580
2020-10-20	$17.64	$17.69	$17.61	$17.64	$15.60	2,397
2020-10-19	$17.64	$17.64	$17.45	$17.45	$15.44	1,018
2020-10-16	$17.45	$17.46	$17.37	$17.40	$15.39	25,535
2020-10-15	$16.89	$17.00	$16.76	$16.99	$15.03	5,225
2020-10-14	$17.07	$17.07	$17.07	$17.07	$15.09	398
2020-10-13	$17.24	$17.33	$17.24	$17.27	$15.28	2,494
2020-10-12	$17.23	$17.44	$17.23	$17.36	$15.35	9,957
2020-10-09	$16.98	$17.25	$16.98	$17.06	$15.09	3,190
2020-10-08	$16.93	$17.11	$16.93	$17.03	$15.06	3,967
2020-10-07	$17.25	$17.30	$17.17	$17.26	$15.27	5,196
2020-10-06	$17.92	$17.92	$17.30	$17.42	$15.41	3,516
2020-10-05	$17.76	$17.81	$17.75	$17.80	$15.74	2,803
2020-10-02	$17.65	$17.65	$17.59	$17.60	$15.56	1,017
2020-10-01	$17.71	$17.71	$17.64	$17.64	$15.60	1,092
2020-09-30	$17.46	$17.51	$17.42	$17.51	$15.48	1,752
2020-09-29	$17.30	$17.39	$17.30	$17.34	$15.34	1,448
2020-09-28	$17.33	$17.40	$17.33	$17.40	$15.39	1,262
2020-09-25	$17.21	$17.21	$17.09	$17.14	$15.16	987
2020-09-24	$17.11	$17.19	$17.02	$17.10	$15.13	3,004
2020-09-23	$17.19	$17.26	$17.15	$17.15	$15.17	3,209
2020-09-22	$17.76	$17.77	$17.70	$17.70	$15.66	5,622
2020-09-21	$18.20	$18.20	$17.79	$17.96	$15.89	2,901
2020-09-18	$18.66	$18.66	$18.61	$18.61	$16.46	1,979
2020-09-17	$18.47	$18.54	$18.46	$18.54	$16.40	1,295
2020-09-16	$18.69	$18.69	$18.58	$18.60	$16.45	1,936
2020-09-15	$18.71	$18.87	$18.69	$18.82	$16.65	29,569
2020-09-14	$18.89	$18.89	$18.89	$18.89	$16.71	812
2020-09-11	$18.88	$18.91	$18.74	$18.91	$16.73	14,896
2020-09-10	$19.03	$19.15	$18.86	$18.86	$16.68	8,760
2020-09-09	$19.41	$19.52	$19.28	$19.49	$17.24	4,849
2020-09-08	$19.13	$19.42	$19.13	$19.14	$16.93	1,436
2020-09-04	$18.81	$19.05	$18.74	$18.81	$16.64	3,604
2020-09-03	$18.11	$18.98	$18.11	$18.72	$16.56	5,343
2020-09-02	$19.20	$19.27	$19.15	$19.16	$16.95	2,343
2020-09-01	$19.30	$19.50	$19.30	$19.45	$17.20	2,043
2020-08-31	$19.37	$19.37	$19.17	$19.17	$16.96	1,535
2020-08-28	$19.33	$19.57	$19.33	$19.57	$17.31	1,808
2020-08-27	$19.70	$19.71	$19.31	$19.69	$17.42	14,932
2020-08-26	$19.78	$19.86	$19.70	$19.70	$17.43	5,813
2020-08-25	$19.75	$19.88	$19.71	$19.84	$17.55	6,634
2020-08-24	$20.00	$20.00	$19.95	$19.99	$17.68	1,912
2020-08-21	$20.30	$20.64	$20.09	$20.28	$17.94	4,026
2020-08-20	$20.23	$20.35	$20.04	$20.35	$18.00	799
2020-08-19	$20.54	$20.54	$20.24	$20.43	$18.07	1,827
2020-08-18	$20.82	$20.89	$20.66	$20.89	$18.48	2,261
2020-08-17	$20.96	$21.06	$20.89	$20.89	$18.48	3,259
2020-08-14	$20.50	$20.68	$20.50	$20.68	$18.29	956
2020-08-13	$20.29	$20.40	$20.29	$20.40	$18.04	2,632
2020-08-12	$20.45	$20.49	$20.37	$20.37	$18.02	3,647
2020-08-11	$20.09	$20.09	$19.94	$20.00	$17.69	3,989
2020-08-10	$20.29	$20.29	$20.00	$20.21	$17.88	1,823
2020-08-07	$19.71	$19.71	$19.71	$19.71	$17.43	404
2020-08-06	$19.94	$19.94	$19.61	$19.61	$17.35	1,055
2020-08-05	$20.18	$20.33	$20.12	$20.19	$17.85	6,346
2020-08-04	$20.09	$20.23	$19.97	$20.12	$17.80	19,962
2020-08-03	$19.80	$19.80	$19.61	$19.71	$17.43	3,773
2020-07-31	$19.76	$19.76	$19.56	$19.76	$17.47	800
2020-07-30	$19.50	$19.94	$18.97	$19.68	$17.40	3,069
2020-07-29	$20.35	$20.52	$20.15	$20.21	$17.88	8,537
2020-07-28	$20.20	$20.20	$19.80	$19.89	$17.59	11,766
2020-07-27	$20.11	$20.23	$19.91	$20.00	$17.69	4,792
2020-07-24	$19.39	$19.78	$19.39	$19.46	$17.21	1,654
2020-07-23	$20.20	$20.20	$19.83	$19.83	$17.54	6,593
2020-07-22	$20.63	$20.63	$20.27	$20.38	$18.03	1,574
2020-07-21	$20.59	$20.60	$20.46	$20.54	$18.16	5,251
2020-07-20	$20.58	$20.82	$20.58	$20.62	$18.24	1,080
2020-07-17	$20.30	$20.67	$20.30	$20.48	$18.11	1,080
2020-07-16	$20.74	$21.11	$20.74	$20.79	$18.39	11,444
2020-07-15	$21.21	$21.22	$21.02	$21.02	$18.59	1,556
2020-07-14	$21.32	$21.57	$21.32	$21.49	$19.01	2,617
2020-07-13	$22.09	$22.09	$21.69	$21.69	$19.19	1,542
2020-07-10	$22.41	$22.52	$22.40	$22.40	$19.81	1,278
2020-07-09	$24.18	$24.18	$23.83	$23.83	$21.08	1,516
2020-07-08	$24.73	$24.83	$24.54	$24.83	$21.96	3,533
2020-07-07	$24.40	$24.40	$24.22	$24.24	$21.44	2,706
2020-07-06	$25.04	$25.23	$25.01	$25.23	$22.32	1,673
2020-07-02	$22.35	$22.35	$22.15	$22.25	$19.68	4,837
2020-07-01	$21.62	$21.62	$20.72	$20.82	$18.42	3,209
2020-06-30	$20.87	$20.87	$20.53	$20.54	$18.17	8,248
2020-06-29	$21.00	$21.04	$20.90	$21.04	$18.61	2,084
2020-06-26	$22.50	$22.50	$21.86	$21.99	$19.45	18,848
2020-06-25	$23.83	$23.85	$23.65	$23.77	$19.75	4,498
2020-06-24	$23.76	$23.88	$23.43	$23.88	$19.85	2,907
2020-06-23	$23.85	$23.95	$23.61	$23.88	$19.85	2,361
2020-06-22	$23.59	$23.85	$23.59	$23.85	$19.82	1,782
2020-06-19	$23.61	$23.66	$23.61	$23.66	$19.66	928
2020-06-18	$23.50	$23.71	$23.39	$23.71	$19.71	2,469
2020-06-17	$23.52	$23.52	$23.19	$23.35	$19.41	3,790
2020-06-16	$23.10	$23.17	$22.77	$23.00	$19.11	4,061
2020-06-15	$22.36	$22.79	$22.36	$22.51	$18.71	6,955
2020-06-12	$22.97	$22.97	$22.78	$22.78	$18.93	1,485
2020-06-11	$22.76	$22.86	$22.47	$22.54	$18.73	2,704
2020-06-10	$23.92	$24.01	$23.55	$24.01	$19.95	1,471
2020-06-09	$23.87	$24.06	$23.76	$24.06	$20.00	2,749
2020-06-08	$23.80	$23.93	$23.76	$23.76	$19.75	2,555
2020-06-05	$23.47	$23.77	$23.38	$23.38	$19.43	7,622
2020-06-04	$22.65	$22.90	$22.34	$22.49	$18.69	2,407
2020-06-03	$23.20	$23.45	$23.00	$23.23	$19.30	2,307
2020-06-02	$22.39	$22.75	$22.10	$22.18	$18.43	6,285
2020-06-01	$22.66	$22.66	$22.08	$22.09	$18.36	1,747
2020-05-29	$21.48	$21.80	$21.42	$21.80	$18.12	1,695
2020-05-28	$22.14	$22.43	$21.88	$22.03	$18.31	7,505
2020-05-27	$21.77	$21.94	$21.50	$21.93	$18.23	14,914
2020-05-26	$20.65	$21.53	$20.65	$21.38	$17.77	1,509
2020-05-22	$20.91	$21.21	$20.91	$20.95	$17.41	3,260
2020-05-21	$22.30	$22.48	$22.30	$22.42	$18.63	1,591
2020-05-20	$23.00	$23.29	$23.00	$23.14	$19.23	6,369
2020-05-19	$23.35	$23.35	$22.86	$23.28	$19.35	14,962
2020-05-18	$23.09	$23.21	$22.83	$23.10	$19.20	3,266
2020-05-15	$22.10	$22.34	$22.10	$22.33	$18.56	2,767
2020-05-14	$22.01	$22.55	$22.01	$22.55	$18.74	5,050
2020-05-13	$23.02	$23.12	$22.49	$22.83	$18.97	6,389
2020-05-12	$23.52	$23.52	$22.92	$23.30	$19.36	10,516
2020-05-11	$23.15	$23.38	$23.15	$23.23	$19.31	7,473
2020-05-08	$23.32	$23.75	$23.32	$23.65	$19.66	3,378
2020-05-07	$23.09	$23.26	$22.98	$23.20	$19.28	16,510
2020-05-06	$22.93	$23.30	$22.93	$23.30	$19.36	2,301
2020-05-05	$22.60	$22.78	$22.60	$22.78	$18.93	6,377
2020-05-04	$22.43	$22.88	$22.43	$22.83	$18.97	1,975
2020-05-01	$22.54	$23.02	$22.54	$22.65	$18.82	5,213
2020-04-30	$24.10	$24.10	$23.48	$23.54	$19.56	3,945
2020-04-29	$24.03	$24.17	$23.87	$24.17	$20.09	4,162
2020-04-28	$24.68	$24.68	$24.29	$24.43	$20.30	4,913
2020-04-27	$24.39	$24.40	$24.03	$24.39	$20.27	10,078
2020-04-24	$23.20	$23.20	$23.09	$23.20	$19.28	2,906
2020-04-23	$23.49	$23.68	$23.14	$23.46	$19.50	5,679
2020-04-22	$23.63	$23.79	$23.63	$23.79	$19.77	2,937
2020-04-21	$22.82	$23.45	$22.82	$23.37	$19.42	8,785
2020-04-20	$23.89	$23.98	$23.65	$23.80	$19.78	3,072
2020-04-17	$23.66	$24.12	$23.66	$23.92	$19.88	1,869
2020-04-16	$22.74	$22.90	$22.51	$22.90	$19.03	8,974
2020-04-15	$23.25	$23.25	$22.80	$23.22	$19.30	3,358
2020-04-14	$23.68	$24.29	$23.68	$24.05	$19.99	17,855
2020-04-13	$23.21	$23.38	$22.87	$23.38	$19.43	3,685
2020-04-09	$23.37	$23.76	$23.13	$23.13	$19.23	2,564
2020-04-08	$22.69	$23.00	$22.69	$22.81	$18.96	8,748
2020-04-07	$23.68	$24.01	$23.23	$23.23	$19.31	3,968
2020-04-06	$23.38	$23.70	$23.24	$23.29	$19.36	3,782
2020-04-03	$22.85	$23.10	$22.85	$23.09	$19.19	1,488
2020-04-02	$21.66	$23.35	$21.66	$23.03	$19.14	7,306
2020-04-01	$23.10	$23.10	$22.67	$22.67	$18.84	2,624
2020-03-31	$23.74	$24.60	$23.74	$23.82	$19.79	6,484
2020-03-30	$22.08	$23.52	$22.08	$23.32	$19.38	4,714
2020-03-27	$22.34	$23.60	$22.34	$22.49	$18.69	2,909
2020-03-26	$23.67	$24.13	$23.60	$23.73	$19.72	2,823
2020-03-25	$22.92	$23.20	$22.92	$23.20	$19.28	471
2020-03-24	$21.96	$22.39	$21.95	$22.39	$18.60	4,039
2020-03-23	$21.97	$21.97	$20.21	$20.97	$17.43	6,231
2020-03-20	$22.48	$22.48	$20.70	$20.84	$17.32	4,094
2020-03-19	$19.52	$20.46	$19.52	$20.43	$16.98	4,101
2020-03-18	$21.42	$21.42	$20.15	$20.43	$16.98	5,559
2020-03-17	$21.65	$22.91	$21.65	$22.31	$18.54	4,739
2020-03-16	$22.98	$22.98	$22.00	$22.54	$18.73	3,132
2020-03-13	$24.05	$24.06	$22.93	$23.62	$19.63	8,034
2020-03-12	$23.33	$23.75	$23.33	$23.75	$19.74	3,151
2020-03-11	$25.89	$25.89	$25.57	$25.57	$21.25	4,491
2020-03-10	$24.61	$26.36	$24.61	$26.19	$21.76	2,845
2020-03-09	$25.34	$25.65	$24.95	$24.95	$20.74	3,741
2020-03-06	$26.30	$26.30	$26.03	$26.11	$21.70	1,893
2020-03-05	$27.01	$27.01	$26.49	$26.49	$22.02	1,255
2020-03-04	$26.51	$26.60	$26.51	$26.60	$22.11	959
2020-03-03	$26.41	$26.58	$26.37	$26.55	$22.07	3,402
2020-03-02	$26.20	$26.96	$26.20	$26.96	$22.41	2,657
2020-02-28	$24.96	$26.26	$24.96	$26.04	$21.64	4,528
2020-02-27	$26.76	$27.06	$26.65	$26.65	$22.15	2,358
2020-02-26	$26.08	$26.73	$26.08	$26.72	$22.21	2,678
2020-02-25	$26.91	$26.99	$26.34	$26.38	$21.92	5,639
2020-02-24	$27.25	$27.25	$27.25	$27.25	$22.65	1,100
2020-02-21	$27.90	$28.15	$27.90	$28.15	$23.40	3,498
2020-02-20	$27.98	$27.98	$27.98	$27.98	$23.25	572
2020-02-19	$27.71	$27.71	$27.65	$27.71	$23.03	1,740
2020-02-18	$27.60	$27.71	$27.60	$27.71	$23.03	1,366
2020-02-14	$27.69	$27.69	$27.58	$27.58	$22.92	2,012
2020-02-13	$27.81	$27.81	$27.80	$27.80	$23.10	871
2020-02-12	$28.55	$28.55	$28.16	$28.16	$23.40	1,473
2020-02-11	$28.11	$28.11	$27.80	$27.80	$23.10	4,338
2020-02-10	$27.44	$27.91	$27.44	$27.91	$23.19	770
2020-02-07	$28.42	$28.42	$28.42	$28.42	$23.62	901
2020-02-06	$27.52	$28.25	$27.52	$27.64	$22.97	931
2020-02-05	$27.80	$28.06	$27.80	$28.06	$23.32	4,076
2020-02-04	$27.33	$28.08	$27.33	$28.08	$23.34	1,805
2020-02-03	$26.92	$27.11	$26.92	$27.10	$22.52	10,507
2020-01-31	$26.60	$26.84	$26.41	$26.84	$22.31	8,161
2020-01-30	$27.21	$27.37	$27.14	$27.33	$22.71	2,304
2020-01-29	$28.25	$28.25	$27.56	$28.02	$23.29	3,281
2020-01-28	$28.09	$28.38	$28.09	$28.38	$23.59	1,410
2020-01-27	$27.68	$27.68	$27.68	$27.68	$23.00	1,399
2020-01-24	$28.94	$29.12	$28.88	$29.12	$24.20	1,558
2020-01-23	$29.41	$29.41	$28.96	$29.25	$24.31	8,606
2020-01-22	$29.35	$29.35	$28.94	$28.94	$24.05	1,363
2020-01-21	$28.99	$29.19	$28.87	$29.19	$24.26	3,598
2020-01-17	$31.52	$31.52	$31.52	$31.52	$26.20	2,593
2020-01-16	$30.41	$31.40	$30.41	$31.40	$26.10	1,852
2020-01-15	$31.52	$31.52	$31.52	$31.52	$26.19	1,145
2020-01-14	$31.21	$31.21	$31.21	$31.21	$25.94	996
2020-01-13	$30.36	$30.87	$29.84	$30.87	$25.65	2,230
2020-01-10	$30.78	$30.80	$30.78	$30.80	$25.60	1,026
2020-01-09	$30.65	$30.65	$30.65	$30.65	$25.47	1,052
2020-01-08	$30.25	$30.25	$30.25	$30.25	$25.14	1,649
2020-01-07	$30.48	$30.48	$30.48	$30.48	$25.33	450
2020-01-06	$30.86	$30.96	$30.82	$30.96	$25.73	2,377
2020-01-03	$30.48	$30.48	$30.48	$30.48	$25.33	2,065
2020-01-02	$30.94	$31.00	$30.94	$31.00	$25.76	706
2019-12-31	$29.68	$29.99	$29.68	$29.99	$24.92	2,967
2019-12-30	$30.86	$30.86	$30.86	$30.86	$25.65	1,015
2019-12-27	$30.67	$30.67	$30.57	$30.67	$25.49	993
2019-12-26	$30.30	$30.98	$30.30	$30.71	$25.52	3,651
2019-12-24	$30.49	$30.49	$30.49	$30.49	$25.34	296
2019-12-23	$30.00	$30.50	$29.96	$30.38	$25.25	2,399
2019-12-20	$31.40	$31.40	$31.10	$31.10	$25.85	2,027
2019-12-19	$30.28	$31.35	$30.28	$31.35	$26.05	1,889
2019-12-18	$30.75	$31.57	$30.75	$30.76	$25.56	1,578
2019-12-17	$30.48	$31.57	$30.48	$30.60	$25.43	2,895
2019-12-16	$30.75	$31.00	$30.75	$31.00	$25.76	1,172
2019-12-13	$30.56	$30.75	$30.40	$30.70	$25.51	6,322
2019-12-12	$29.76	$30.54	$29.76	$30.54	$25.38	856
2019-12-11	$29.64	$29.64	$29.64	$29.64	$24.63	608
2019-12-10	$30.07	$30.07	$30.07	$30.07	$24.99	1,709
2019-12-09	$28.76	$29.68	$28.76	$29.68	$24.67	810
2019-12-06	$29.58	$29.58	$29.58	$29.58	$24.58	1,325
2019-12-05	$28.82	$29.30	$28.82	$29.30	$24.35	2,076
2019-12-04	$28.35	$29.08	$28.31	$28.93	$24.04	1,949
2019-12-03	$28.59	$29.38	$28.39	$29.28	$24.34	2,930
2019-12-02	$30.18	$30.18	$29.98	$30.18	$25.08	1,374
2019-11-29	$28.53	$29.43	$28.53	$29.43	$24.46	2,113
2019-11-27	$30.23	$30.70	$30.23	$30.70	$25.51	914
2019-11-26	$29.77	$29.85	$29.77	$29.85	$24.81	1,743
2019-11-25	$30.70	$30.70	$30.55	$30.55	$25.39	486
2019-11-22	$30.10	$30.35	$30.10	$30.35	$25.22	1,054
2019-11-21	$28.99	$28.99	$28.99	$28.99	$24.09	454
2019-11-20	$30.25	$30.49	$30.02	$30.02	$24.95	989
2019-11-19	$31.07	$31.07	$30.71	$30.71	$25.52	537
2019-11-18	$30.59	$30.64	$30.59	$30.64	$25.46	1,173
2019-11-15	$29.89	$30.21	$29.89	$30.10	$25.02	1,186
2019-11-14	$31.08	$31.08	$31.08	$31.08	$25.83	243
2019-11-13	$30.39	$31.18	$30.39	$31.18	$25.91	662
2019-11-12	$31.73	$31.73	$31.73	$31.73	$26.37	450
2019-11-11	$31.90	$31.90	$31.90	$31.90	$26.51	626
2019-11-08	$32.31	$32.76	$32.31	$32.76	$27.23	418
2019-11-07	$32.76	$32.76	$32.76	$32.76	$27.22	1,569
2019-11-06	$32.68	$32.68	$31.79	$31.79	$26.42	1,793
2019-11-05	$32.31	$32.61	$31.92	$31.92	$26.53	3,647
2019-11-04	$32.28	$32.80	$32.28	$32.80	$27.26	1,085
2019-11-01	$31.95	$31.95	$31.95	$31.95	$26.55	205
2019-10-31	$31.62	$32.15	$31.62	$31.95	$26.55	1,417
2019-10-30	$31.68	$31.68	$31.68	$31.68	$26.33	356
2019-10-29	$31.21	$31.21	$31.21	$31.21	$25.94	695
2019-10-28	$31.83	$31.83	$31.51	$31.51	$26.19	350
2019-10-25	$31.09	$31.09	$31.09	$31.09	$25.84	517
2019-10-24	$30.92	$31.15	$30.92	$31.15	$25.89	676
2019-10-23	$30.91	$31.34	$30.91	$30.94	$25.71	6,942
2019-10-22	$31.36	$31.36	$31.36	$31.36	$26.06	987
2019-10-21	$30.97	$31.14	$30.97	$31.14	$25.88	1,614
2019-10-18	$30.63	$30.63	$30.63	$30.63	$25.45	1,202
2019-10-17	$30.96	$30.96	$30.96	$30.96	$25.73	458
2019-10-16	$30.75	$30.75	$30.68	$30.75	$25.56	5,444
2019-10-15	$31.07	$31.28	$31.07	$31.28	$25.99	2,098
2019-10-14	$30.31	$30.31	$30.22	$30.22	$25.12	961
2019-10-11	$30.45	$30.45	$30.45	$30.45	$25.31	100
2019-10-10	$29.30	$29.30	$29.30	$29.30	$24.35	592
2019-10-09	$28.99	$28.99	$28.99	$28.99	$24.09	501
2019-10-08	$29.23	$29.23	$29.03	$29.10	$24.19	1,091
2019-10-07	$29.34	$29.34	$29.27	$29.27	$24.33	1,662
2019-10-04	$29.24	$29.44	$29.10	$29.29	$24.34	1,185
2019-10-03	$29.15	$29.38	$29.15	$29.38	$24.42	2,508
2019-10-02	$28.90	$28.90	$28.49	$28.49	$23.68	879
2019-10-01	$29.19	$29.19	$29.07	$29.07	$24.16	549
2019-09-30	$29.00	$29.38	$29.00	$29.38	$24.42	3,861
2019-09-27	$28.96	$29.12	$28.90	$29.12	$24.20	5,632
2019-09-26	$29.16	$29.16	$28.75	$29.08	$24.16	801
2019-09-25	$29.46	$29.46	$29.46	$29.46	$24.48	1,274
2019-09-24	$29.51	$29.51	$29.51	$29.51	$24.52	1,149
2019-09-23	$29.72	$29.72	$29.40	$29.72	$24.70	1,311
2019-09-20	$30.37	$30.37	$29.73	$29.75	$24.72	790
2019-09-19	$29.74	$29.90	$29.74	$29.87	$24.82	2,229
2019-09-18	$29.67	$29.67	$29.53	$29.53	$24.54	1,015
2019-09-17	$29.43	$29.84	$29.43	$29.56	$24.57	1,099
2019-09-16	$30.18	$30.18	$29.98	$29.98	$24.91	636
2019-09-13	$30.87	$30.87	$30.77	$30.77	$25.57	561
2019-09-12	$30.61	$30.65	$30.31	$30.31	$25.19	828
2019-09-11	$30.16	$30.16	$29.74	$29.74	$24.72	644
2019-09-10	$29.84	$29.88	$29.43	$29.88	$24.83	915
2019-09-09	$29.87	$29.87	$29.87	$29.87	$24.82	419
2019-09-06	$30.00	$30.00	$29.79	$29.79	$24.76	1,599
2019-09-05	$29.39	$29.40	$29.39	$29.40	$24.43	1,847
2019-09-04	$29.26	$29.47	$29.18	$29.18	$24.25	2,091
2019-09-03	$28.20	$28.20	$27.99	$28.11	$23.36	2,428
2019-08-30	$28.76	$28.82	$28.46	$28.64	$23.80	2,403
2019-08-29	$28.13	$28.30	$28.13	$28.30	$23.52	733
2019-08-28	$28.00	$28.00	$27.68	$27.68	$23.00	677
2019-08-27	$27.89	$27.90	$27.87	$27.87	$23.16	2,186
2019-08-26	$28.37	$28.37	$28.37	$28.37	$23.58	836
2019-08-23	$28.02	$28.02	$27.57	$27.70	$23.02	8,545
2019-08-22	$28.26	$28.26	$28.26	$28.26	$23.49	464
2019-08-21	$28.33	$28.41	$28.33	$28.40	$23.60	1,095
2019-08-20	$28.02	$28.18	$27.92	$28.02	$23.29	8,578
2019-08-19	$28.41	$28.41	$28.41	$28.41	$23.61	398
2019-08-16	$27.31	$27.58	$27.31	$27.58	$22.92	1,063
2019-08-15	$26.86	$26.96	$26.73	$26.85	$22.31	2,878
2019-08-14	$27.10	$27.10	$27.10	$27.10	$22.52	609
2019-08-13	$27.80	$27.87	$27.80	$27.87	$23.16	805
2019-08-12	$27.37	$27.56	$27.33	$27.33	$22.71	1,217
2019-08-09	$27.77	$27.82	$27.77	$27.82	$23.12	1,455
2019-08-08	$28.28	$28.45	$28.28	$28.45	$23.64	1,100
2019-08-07	$27.64	$27.96	$27.50	$27.84	$23.13	3,605
2019-08-06	$27.72	$27.81	$27.53	$27.65	$22.98	3,195
2019-08-05	$27.60	$27.60	$27.12	$27.12	$22.54	481
2019-08-02	$29.44	$29.44	$28.55	$28.59	$23.76	2,824
2019-08-01	$29.47	$29.82	$28.85	$28.90	$24.02	2,288
2019-07-31	$29.90	$30.07	$29.60	$29.89	$24.84	4,624
2019-07-30	$30.62	$30.62	$30.30	$30.30	$25.18	1,813
2019-07-29	$30.30	$30.30	$30.02	$30.02	$24.95	1,002
2019-07-26	$29.91	$29.91	$29.91	$29.91	$24.86	603
2019-07-25	$29.90	$29.90	$29.86	$29.86	$24.82	973
2019-07-24	$30.13	$30.13	$29.95	$30.10	$25.02	2,020
2019-07-23	$30.28	$30.28	$30.28	$30.28	$25.17	699
2019-07-22	$29.51	$29.51	$29.17	$29.50	$24.52	2,818
2019-07-19	$29.65	$30.05	$29.65	$29.89	$24.84	3,279
2019-07-18	$29.72	$29.99	$29.72	$29.90	$24.85	1,755
2019-07-17	$28.97	$29.24	$28.97	$29.11	$24.19	1,949
2019-07-16	$29.13	$29.27	$29.00	$29.27	$24.33	1,717
2019-07-15	$28.70	$28.72	$28.70	$28.72	$23.87	2,860
2019-07-12	$28.19	$28.45	$28.19	$28.45	$23.64	681
2019-07-11	$28.32	$28.32	$28.32	$28.32	$23.54	640
2019-07-10	$28.70	$28.87	$28.70	$28.87	$23.99	2,627
2019-07-09	$28.69	$28.69	$28.54	$28.69	$23.84	1,090
2019-07-08	$27.85	$27.85	$27.69	$27.69	$23.01	1,703
2019-07-05	$27.21	$27.25	$27.01	$27.25	$22.65	1,127
2019-07-03	$27.62	$27.81	$27.35	$27.81	$23.11	4,879
2019-07-02	$27.67	$27.67	$27.45	$27.45	$22.81	974
2019-07-01	$27.33	$27.45	$27.16	$27.45	$22.81	638
2019-06-28	$27.11	$27.11	$27.10	$27.10	$22.52	5,125
2019-06-27	$26.68	$26.68	$26.37	$26.56	$22.07	723
2019-06-26	$26.22	$26.34	$26.09	$26.34	$21.89	1,297
2019-06-25	$26.26	$26.27	$26.10	$26.10	$21.69	1,915
2019-06-24	$27.35	$27.46	$27.35	$27.35	$22.01	2,174
2019-06-21	$27.45	$27.50	$27.45	$27.47	$22.11	7,628
2019-06-20	$27.79	$27.79	$27.69	$27.73	$22.32	1,318
2019-06-19	$27.11	$27.11	$27.07	$27.08	$21.79	997
2019-06-18	$27.13	$27.17	$26.98	$27.07	$21.78	2,422
2019-06-17	$26.83	$26.83	$26.83	$26.83	$21.59	523
2019-06-14	$26.21	$26.45	$26.21	$26.42	$21.26	7,308
2019-06-13	$26.51	$26.65	$26.51	$26.58	$21.39	1,686
2019-06-12	$26.97	$26.97	$26.88	$26.96	$21.70	1,718
2019-06-11	$27.27	$27.27	$27.04	$27.04	$21.76	5,544
2019-06-10	$26.70	$26.70	$26.70	$26.70	$21.49	5,522
2019-06-07	$26.41	$26.45	$26.21	$26.45	$21.29	6,440
2019-06-06	$25.72	$26.09	$25.72	$25.99	$20.92	1,847
2019-06-05	$26.45	$26.45	$26.23	$26.23	$21.11	920
2019-06-04	$26.84	$26.95	$26.77	$26.95	$21.69	4,010
2019-06-03	$27.13	$27.13	$26.88	$26.88	$21.63	426
2019-05-31	$26.79	$27.14	$26.79	$26.88	$21.63	1,703
2019-05-30	$27.10	$27.10	$26.91	$26.91	$21.65	1,743
2019-05-29	$26.77	$27.10	$26.77	$27.10	$21.81	2,803
2019-05-28	$25.45	$25.70	$25.45	$25.70	$20.68	648
2019-05-24	$25.73	$25.77	$25.52	$25.77	$20.74	1,081
2019-05-23	$24.93	$25.15	$24.89	$25.15	$20.24	2,267
2019-05-22	$25.02	$25.10	$24.90	$25.10	$20.20	1,689
2019-05-21	$24.77	$25.04	$24.77	$25.04	$20.15	808
2019-05-20	$24.62	$24.84	$24.62	$24.79	$19.95	881
2019-05-17	$24.99	$25.15	$24.99	$25.15	$20.24	608
2019-05-16	$25.24	$25.44	$25.22	$25.22	$20.30	1,522
2019-05-15	$25.26	$25.49	$25.25	$25.25	$20.32	13,367
2019-05-14	$25.17	$25.24	$25.09	$25.11	$20.21	2,600
2019-05-13	$24.59	$24.92	$24.42	$24.42	$19.65	1,105
2019-05-10	$25.24	$25.59	$25.24	$25.59	$20.59	995
2019-05-09	$25.75	$25.92	$25.75	$25.92	$20.86	1,077
2019-05-08	$26.43	$26.58	$26.41	$26.41	$21.25	1,308
2019-05-07	$27.17	$27.19	$27.17	$27.19	$21.88	1,318
2019-05-06	$27.58	$27.69	$27.58	$27.69	$22.28	1,248
2019-05-03	$28.28	$28.51	$28.28	$28.35	$22.81	2,015
2019-05-02	$27.62	$27.98	$27.62	$27.66	$22.26	6,745
2019-05-01	$27.85	$28.26	$27.85	$28.26	$22.74	638
2019-04-30	$28.15	$28.15	$27.79	$28.15	$22.65	930
2019-04-29	$28.67	$28.67	$28.63	$28.67	$23.07	846
2019-04-26	$28.78	$28.91	$28.78	$28.87	$23.23	627
2019-04-25	$29.00	$29.03	$29.00	$29.03	$23.36	1,011
2019-04-24	$29.09	$29.13	$29.09	$29.13	$23.44	1,311
2019-04-23	$29.48	$29.48	$29.48	$29.48	$23.72	333
2019-04-22	$29.43	$29.48	$29.43	$29.48	$23.72	779
2019-04-18	$30.04	$30.04	$29.78	$29.96	$24.11	2,275
2019-04-17	$29.56	$29.82	$29.55	$29.55	$23.78	1,045
2019-04-16	$29.00	$29.00	$28.77	$28.83	$23.20	4,188
2019-04-15	$28.60	$28.89	$28.45	$28.66	$23.06	8,641
2019-04-12	$28.35	$28.35	$28.35	$28.35	$22.81	190
2019-04-11	$27.82	$28.35	$27.82	$28.35	$22.81	430
2019-04-10	$28.69	$28.69	$28.32	$28.32	$22.79	1,322
2019-04-09	$28.55	$28.59	$28.55	$28.59	$23.01	601
2019-04-08	$29.10	$29.10	$29.06	$29.06	$23.39	631
2019-04-05	$29.16	$29.32	$29.09	$29.32	$23.60	2,240
2019-04-04	$28.90	$29.11	$28.90	$29.11	$23.43	1,317
2019-04-03	$28.68	$28.86	$28.68	$28.72	$23.11	1,195
2019-04-02	$27.93	$28.17	$27.93	$27.95	$22.49	617
2019-04-01	$28.19	$28.25	$28.18	$28.25	$22.73	4,838
2019-03-29	$28.48	$28.52	$28.34	$28.52	$22.95	719
2019-03-28	$28.00	$28.04	$27.88	$27.88	$22.43	1,046
2019-03-27	$27.47	$27.47	$27.47	$27.47	$22.11	530
2019-03-26	$28.57	$28.57	$28.57	$28.57	$22.99	391
2019-03-25	$27.47	$28.71	$27.47	$28.71	$23.10	1,633
2019-03-22	$28.94	$28.98	$28.94	$28.98	$23.32	1,150
2019-03-21	$29.30	$29.34	$28.30	$28.30	$22.77	2,415
2019-03-20	$29.24	$29.24	$29.24	$29.24	$23.53	5,519
2019-03-19	$29.00	$29.35	$28.54	$29.35	$23.62	7,998
2019-03-18	$28.95	$28.95	$28.95	$28.95	$23.30	8,213
2019-03-15	$28.22	$29.01	$28.22	$29.01	$23.35	46,772
2019-03-14	$28.99	$28.99	$28.95	$28.95	$23.30	524
2019-03-13	$29.77	$29.77	$29.29	$29.29	$23.57	719
2019-03-12	$28.13	$29.33	$28.13	$29.33	$23.60	699
2019-03-11	$28.94	$28.94	$28.94	$28.94	$23.29	388
2019-03-08	$28.33	$28.33	$28.29	$28.29	$22.77	556
2019-03-07	$29.17	$29.59	$29.17	$29.59	$23.81	2,047
2019-03-06	$30.46	$30.46	$30.46	$30.46	$24.51	374
2019-03-05	$29.85	$29.89	$29.85	$29.88	$24.05	2,609
2019-03-04	$30.92	$30.92	$29.68	$30.92	$24.88	1,662
2019-03-01	$31.31	$31.31	$31.31	$31.31	$25.20	404
2019-02-28	$30.53	$30.53	$29.33	$29.33	$23.60	598
2019-02-27	$30.50	$30.50	$30.50	$30.50	$24.55	454
2019-02-26	$31.28	$31.32	$30.46	$30.46	$24.51	1,446
2019-02-25	$32.05	$32.05	$32.05	$32.05	$25.79	471
2019-02-22	$30.49	$30.49	$30.49	$30.49	$24.54	1,023
2019-02-21	$28.04	$29.18	$28.04	$29.18	$23.48	569
2019-02-20	$28.53	$28.53	$27.40	$27.40	$22.05	1,007
2019-02-19	$27.65	$27.65	$26.60	$26.60	$21.41	469
2019-02-15	$26.96	$26.99	$26.02	$26.02	$20.94	1,271
2019-02-14	$27.81	$27.81	$27.81	$27.81	$22.38	314
2019-02-13	$28.10	$28.14	$27.32	$27.32	$21.99	1,712
2019-02-12	$27.32	$27.36	$27.32	$27.36	$22.02	1,157
2019-02-11	$26.84	$26.84	$26.84	$26.84	$21.60	286
2019-02-08	$25.28	$26.26	$25.28	$26.26	$21.13	568
2019-02-07	$26.40	$26.40	$25.78	$25.78	$20.75	2,319
2019-02-06	$27.18	$27.18	$26.29	$27.18	$21.87	485
2019-02-05	$27.06	$27.06	$27.06	$27.06	$21.78	301
2019-02-04	$25.76	$26.86	$25.76	$26.86	$21.62	1,502
2019-02-01	$26.74	$26.74	$26.70	$26.74	$21.52	926
2019-01-31	$26.28	$26.28	$25.29	$26.28	$21.15	2,504
2019-01-30	$26.02	$26.02	$25.95	$25.95	$20.88	3,064
2019-01-29	$26.17	$26.17	$25.21	$25.21	$20.29	921
2019-01-28	$25.57	$25.61	$25.41	$25.41	$20.45	2,724
2019-01-25	$25.07	$25.73	$25.07	$25.73	$20.71	1,213
2019-01-24	$24.68	$25.40	$24.68	$25.40	$20.44	12,201
2019-01-23	$24.69	$25.64	$24.65	$25.60	$20.60	3,586
2019-01-22	$25.53	$25.53	$24.58	$25.51	$20.53	8,890
2019-01-18	$27.05	$27.09	$26.09	$26.09	$21.00	1,376
2019-01-17	$26.22	$26.95	$26.22	$26.79	$21.56	1,937
2019-01-16	$26.02	$27.03	$26.02	$26.60	$21.41	730
2019-01-15	$25.18	$26.17	$25.18	$25.23	$20.30	1,145
2019-01-14	$25.96	$26.16	$25.29	$26.16	$21.05	4,974
2019-01-11	$26.13	$26.13	$25.90	$25.90	$20.84	62,589
2019-01-10	$26.47	$26.47	$26.00	$26.14	$21.03	2,034
2019-01-09	$26.46	$26.46	$26.46	$26.46	$21.29	371
2019-01-08	$25.36	$26.46	$25.36	$26.46	$21.29	828
2019-01-07	$25.92	$25.92	$25.92	$25.92	$20.86	1,683
2019-01-04	$25.43	$25.47	$25.43	$25.47	$20.50	1,056
2019-01-03	$24.91	$24.91	$24.87	$24.91	$20.05	3,727
2019-01-02	$25.32	$25.32	$25.28	$25.32	$20.38	1,662
2018-12-31	$25.82	$25.82	$25.18	$25.19	$20.27	5,410
2018-12-28	$24.95	$25.81	$24.95	$25.54	$20.55	4,327
2018-12-27	$24.32	$24.89	$24.32	$24.89	$20.03	2,028
2018-12-26	$23.81	$24.85	$23.81	$24.85	$20.00	884
2018-12-24	$24.06	$24.68	$24.06	$24.68	$19.86	2,607
2018-12-21	$24.19	$24.96	$24.19	$24.58	$19.78	2,535
2018-12-20	$24.87	$25.66	$24.87	$25.29	$20.35	1,561
2018-12-19	$24.88	$25.66	$24.68	$25.19	$20.27	3,190
2018-12-18	$25.06	$25.88	$25.06	$25.39	$20.43	3,454
2018-12-17	$24.97	$25.53	$24.97	$25.37	$20.42	3,031
2018-12-14	$25.56	$25.60	$25.00	$25.04	$20.15	1,311
2018-12-13	$25.28	$26.01	$25.24	$26.01	$20.93	4,287
2018-12-12	$25.25	$26.02	$25.25	$25.26	$20.33	2,884
2018-12-11	$24.61	$25.25	$24.58	$25.25	$20.32	57,650
2018-12-10	$25.13	$25.17	$24.41	$24.41	$19.64	1,262
2018-12-07	$25.04	$25.55	$25.02	$25.55	$20.56	3,277
2018-12-06	$24.71	$25.75	$24.71	$25.59	$20.59	4,553
2018-12-04	$26.17	$26.59	$26.15	$26.15	$21.04	8,158
2018-12-03	$26.22	$26.72	$26.22	$26.44	$21.28	14,028
2018-11-30	$25.22	$26.06	$25.22	$25.94	$20.88	2,936
2018-11-29	$25.36	$26.20	$25.36	$26.00	$20.92	2,415
2018-11-28	$24.80	$25.30	$24.80	$25.30	$20.36	2,440
2018-11-27	$24.45	$25.08	$24.45	$24.95	$20.07	4,149
2018-11-26	$25.12	$25.26	$25.12	$25.16	$20.25	2,147
2018-11-23	$25.41	$25.41	$25.15	$25.25	$20.32	2,611
2018-11-21	$25.45	$26.35	$25.43	$25.48	$20.51	2,101
2018-11-20	$25.47	$25.90	$25.47	$25.47	$20.50	1,802
2018-11-19	$25.50	$26.57	$25.50	$25.60	$20.60	1,756
2018-11-16	$26.36	$26.42	$26.13	$26.13	$21.03	1,121
2018-11-15	$26.07	$26.99	$26.07	$26.99	$21.72	2,395
2018-11-14	$26.70	$26.70	$25.95	$25.95	$20.88	1,993
2018-11-13	$26.87	$26.91	$26.11	$26.11	$21.01	2,929
2018-11-12	$25.52	$26.29	$25.52	$26.29	$21.16	4,279
2018-11-09	$25.04	$25.49	$25.04	$25.49	$20.51	693
2018-11-08	$25.18	$25.97	$25.18	$25.97	$20.90	533
2018-11-07	$25.15	$25.93	$25.15	$25.93	$20.87	1,079
2018-11-06	$25.24	$25.30	$25.20	$25.30	$20.36	1,335
2018-11-05	$24.69	$25.52	$24.69	$25.52	$20.54	1,248
2018-11-02	$24.80	$25.45	$24.44	$24.57	$19.77	3,782
2018-11-01	$23.69	$24.00	$23.69	$24.00	$19.31	3,271
2018-10-31	$24.67	$24.67	$24.44	$24.56	$19.76	1,240
2018-10-30	$27.60	$27.60	$27.14	$27.44	$22.08	881
2018-10-29	$28.26	$28.26	$27.55	$27.55	$22.17	1,125
2018-10-26	$26.95	$26.95	$26.75	$26.75	$21.53	564
2018-10-25	$27.51	$28.36	$27.51	$28.36	$22.82	1,409
2018-10-24	$29.82	$29.82	$29.82	$29.82	$24.00	140
2018-10-23	$29.82	$29.82	$29.82	$29.82	$24.00	72
2018-10-22	$28.30	$29.95	$28.30	$29.82	$24.00	2,798
2018-10-19	$28.48	$29.50	$28.48	$29.50	$23.74	596
2018-10-18	$28.34	$28.34	$28.20	$28.20	$22.69	2,284
2018-10-17	$28.43	$28.47	$27.91	$27.91	$22.46	914
2018-10-16	$28.25	$28.25	$28.25	$28.25	$22.73	739
2018-10-15	$28.46	$28.46	$27.90	$27.94	$22.48	21,379
2018-10-12	$28.40	$28.60	$28.26	$28.60	$23.02	3,540
2018-10-11	$27.06	$27.46	$27.02	$27.02	$21.74	7,539
2018-10-10	$27.45	$28.02	$27.41	$28.02	$22.55	1,797
2018-10-09	$28.22	$28.22	$27.46	$27.46	$22.10	511
2018-10-08	$27.64	$28.09	$27.64	$28.09	$22.61	1,497
2018-10-05	$28.21	$28.21	$27.63	$27.63	$22.24	1,680
2018-10-04	$28.63	$28.63	$28.20	$28.63	$23.04	4,896
2018-10-03	$29.24	$29.55	$29.24	$29.55	$23.78	1,803
2018-10-02	$28.90	$29.25	$28.90	$29.23	$23.52	3,618
2018-10-01	$29.83	$29.86	$29.83	$29.86	$24.03	872
2018-09-28	$29.77	$29.77	$29.77	$29.77	$23.96	267
2018-09-27	$29.25	$29.25	$29.25	$29.25	$23.54	815
2018-09-26	$28.98	$29.15	$28.97	$29.15	$23.46	4,123
2018-09-25	$28.13	$28.45	$28.13	$28.45	$22.89	690
2018-09-24	$27.63	$28.54	$27.63	$28.30	$22.77	2,864
2018-09-21	$29.03	$29.43	$29.03	$29.20	$23.50	1,721
2018-09-20	$28.89	$28.89	$28.60	$28.60	$23.02	927
2018-09-19	$28.32	$28.32	$28.32	$28.32	$22.79	658
2018-09-18	$27.26	$27.66	$27.21	$27.62	$22.22	4,464
2018-09-17	$27.11	$27.15	$26.32	$26.72	$21.50	9,802
2018-09-14	$27.42	$27.42	$26.74	$27.40	$22.05	23,145
2018-09-13	$27.99	$28.19	$27.28	$27.28	$21.95	2,693
2018-09-12	$27.89	$27.89	$26.73	$27.29	$21.96	3,455
2018-09-11	$26.86	$27.18	$26.86	$27.17	$21.87	4,074
2018-09-10	$27.32	$27.32	$26.48	$26.48	$21.31	1,290
2018-09-07	$26.68	$27.03	$26.68	$27.03	$21.75	983
2018-09-06	$27.02	$27.92	$27.02	$27.70	$22.29	2,779
2018-09-05	$27.16	$28.00	$27.16	$27.81	$22.38	3,782
2018-09-04	$27.38	$28.30	$27.38	$28.30	$22.77	3,373
2018-08-31	$27.59	$28.35	$27.59	$28.22	$22.71	4,824
2018-08-30	$28.45	$28.45	$28.06	$28.41	$22.86	4,078
2018-08-29	$28.56	$28.70	$28.56	$28.65	$23.05	1,133
2018-08-28	$28.89	$29.40	$28.89	$29.35	$23.62	2,990
2018-08-27	$29.48	$29.54	$29.47	$29.53	$23.76	7,409
2018-08-24	$28.71	$29.73	$28.71	$29.73	$23.93	2,066
2018-08-23	$30.23	$30.23	$29.41	$29.50	$23.74	3,742
2018-08-22	$30.54	$30.95	$30.54	$30.95	$24.91	847
2018-08-21	$30.54	$31.08	$30.54	$30.84	$24.82	2,773
2018-08-20	$30.84	$30.84	$30.50	$30.69	$24.70	5,283
2018-08-17	$30.50	$31.05	$30.50	$31.00	$24.95	8,024
2018-08-16	$29.99	$30.94	$29.99	$30.30	$24.38	4,743
2018-08-15	$28.82	$29.79	$28.82	$29.46	$23.71	2,996
2018-08-14	$30.70	$30.92	$30.70	$30.92	$24.88	1,279
2018-08-13	$31.29	$31.29	$30.65	$30.65	$24.67	857
2018-08-10	$32.09	$32.09	$31.11	$31.11	$25.04	1,349
2018-08-09	$31.76	$31.90	$31.32	$31.76	$25.56	1,693
2018-08-08	$31.32	$32.28	$31.32	$31.40	$25.27	1,992
2018-08-07	$30.98	$30.98	$30.89	$30.96	$24.92	1,624
2018-08-06	$30.80	$30.80	$30.08	$30.50	$24.55	49,995
2018-08-03	$30.00	$30.00	$29.56	$30.00	$24.14	2,864
2018-08-02	$28.11	$28.90	$28.11	$28.90	$23.26	213,901
2018-08-01	$28.59	$28.59	$28.26	$28.52	$22.95	10,143
2018-07-31	$27.59	$29.28	$27.59	$28.50	$22.94	19,087
2018-07-30	$41.32	$41.32	$38.70	$40.50	$21.73	58,867
2018-07-27	$41.00	$41.00	$40.30	$40.35	$21.65	82,417
2018-07-26	$40.07	$40.50	$40.05	$40.25	$21.59	40,649
2018-07-25	$40.00	$41.00	$40.00	$40.97	$21.98	83,018
2018-07-24	$36.10	$40.00	$36.10	$40.00	$21.46	9,683
2018-07-23	$39.75	$39.80	$36.75	$39.80	$21.35	6,035
2018-07-20	$36.76	$39.80	$36.76	$39.80	$21.35	36,767
2018-07-19	$38.26	$39.82	$38.26	$39.82	$21.36	985
2018-07-18	$38.55	$40.25	$38.55	$40.25	$21.59	31,640
2018-07-17	$35.62	$37.51	$35.62	$37.51	$20.12	4,495
2018-07-16	$39.00	$39.00	$39.00	$39.00	$20.92	307
2018-07-13	$39.00	$39.00	$39.00	$39.00	$20.92	1,166
2018-07-12	$40.00	$40.00	$39.50	$39.95	$21.43	46,298
2018-07-11	$37.60	$39.40	$37.60	$39.00	$20.92	63,128
2018-07-10	$41.85	$41.85	$39.70	$40.85	$21.92	4,057
2018-07-09	$39.55	$41.29	$39.00	$40.75	$21.86	14,014
2018-07-06	$37.25	$38.90	$37.01	$38.50	$20.66	8,909
2018-07-05	$38.50	$39.74	$38.00	$39.00	$20.92	3,236
2018-07-03	$38.25	$39.50	$35.75	$38.00	$20.39	4,480
2018-07-02	$28.44	$43.99	$28.40	$38.25	$20.52	18,377
2018-06-29	$28.85	$40.84	$28.85	$40.00	$21.46	2,068
2018-06-28	$39.67	$39.74	$39.67	$39.74	$21.32	1,891
2018-06-27	$39.78	$44.00	$28.35	$40.34	$21.64	4,121
2018-06-26	$41.16	$41.50	$41.16	$41.50	$22.26	1,982
2018-06-25	$42.53	$42.84	$42.53	$42.84	$22.36	1,778
2018-06-22	$43.20	$43.20	$41.83	$42.18	$22.02	2,026
2018-06-21	$42.50	$42.59	$41.66	$42.10	$21.97	9,146
2018-06-20	$43.52	$43.88	$42.41	$42.41	$22.13	3,353
2018-06-19	$43.47	$43.47	$42.07	$43.20	$22.55	11,144
2018-06-18	$43.37	$44.00	$43.37	$43.75	$22.83	18,457
2018-06-15	$44.68	$44.84	$43.27	$44.84	$23.40	2,146
2018-06-14	$45.06	$45.44	$45.06	$45.44	$23.72	1,094
2018-06-13	$44.28	$45.01	$43.91	$44.87	$23.42	1,931
2018-06-12	$45.56	$45.60	$45.56	$45.60	$23.80	976
2018-06-11	$45.55	$45.92	$45.55	$45.88	$23.95	6,647
2018-06-08	$46.02	$46.39	$44.92	$46.39	$24.21	3,671
2018-06-07	$46.59	$47.14	$46.28	$47.14	$24.60	1,375
2018-06-06	$45.93	$46.64	$45.17	$45.27	$23.63	2,210
2018-06-05	$44.90	$46.36	$44.81	$44.81	$23.39	2,159
2018-06-04	$44.71	$46.20	$44.71	$46.20	$24.11	5,783
2018-06-01	$43.34	$43.88	$43.34	$43.75	$22.83	4,519
2018-05-31	$44.20	$44.24	$43.29	$44.24	$23.09	3,317
2018-05-30	$43.03	$43.46	$43.03	$43.03	$22.46	3,226
2018-05-29	$43.64	$44.74	$43.64	$44.50	$23.23	27,973
2018-05-25	$43.09	$44.17	$43.09	$43.47	$22.69	1,900
2018-05-24	$43.49	$44.89	$43.43	$44.89	$23.43	2,128
2018-05-23	$43.32	$44.85	$43.32	$44.85	$23.41	3,701
2018-05-22	$44.52	$45.10	$44.52	$45.10	$23.54	2,305
2018-05-21	$45.19	$45.35	$45.19	$45.35	$23.67	1,544
2018-05-18	$44.75	$44.75	$44.75	$44.75	$23.36	587
2018-05-17	$45.36	$45.38	$44.81	$44.81	$23.39	1,409
2018-05-16	$45.39	$46.00	$45.39	$46.00	$24.01	992
2018-05-15	$45.45	$45.58	$45.45	$45.58	$23.79	464
2018-05-14	$47.09	$47.12	$46.98	$47.09	$24.58	1,990
2018-05-11	$46.37	$46.49	$46.37	$46.49	$24.26	4,382
2018-05-10	$45.87	$45.87	$45.76	$45.80	$23.90	3,326
2018-05-09	$45.93	$46.10	$45.93	$46.00	$24.01	5,272
2018-05-08	$45.92	$45.92	$45.89	$45.89	$23.95	1,688
2018-05-07	$44.58	$44.58	$44.46	$44.46	$23.20	2,114
2018-05-04	$44.37	$44.37	$43.96	$43.96	$22.94	1,307
2018-05-03	$43.57	$43.75	$43.15	$43.15	$22.52	1,013
2018-05-02	$44.19	$44.19	$43.84	$43.84	$22.88	5,119
2018-05-01	$44.50	$44.57	$44.37	$44.37	$23.16	3,836
2018-04-30	$45.68	$45.68	$45.11	$45.11	$23.54	1,754
2018-04-27	$42.63	$42.64	$42.53	$42.53	$22.19	3,379
2018-04-26	$41.30	$41.40	$41.30	$41.30	$21.56	29,314
2018-04-25	$42.51	$42.51	$42.51	$42.51	$22.19	1,435
2018-04-24	$43.05	$43.05	$42.91	$42.98	$22.43	1,424
2018-04-23	$42.88	$42.97	$42.88	$42.97	$22.42	793
2018-04-20	$44.02	$44.02	$43.68	$43.85	$22.88	1,640
2018-04-19	$44.23	$44.47	$44.23	$44.47	$23.21	1,690
2018-04-18	$43.04	$43.04	$43.04	$43.04	$22.47	670
2018-04-17	$43.01	$43.12	$43.01	$43.12	$22.51	1,520
2018-04-16	$43.20	$43.20	$43.08	$43.08	$22.48	2,119
2018-04-13	$44.49	$44.55	$44.44	$44.55	$23.25	1,549
2018-04-12	$44.32	$44.32	$44.32	$44.32	$23.13	838
2018-04-11	$44.28	$44.71	$44.28	$44.71	$23.34	1,522
2018-04-10	$44.72	$44.93	$44.72	$44.93	$23.45	1,979
2018-04-09	$43.68	$43.87	$43.68	$43.87	$22.90	1,345
2018-04-06	$42.97	$43.06	$42.97	$43.06	$22.47	2,738
2018-04-05	$44.85	$45.20	$44.85	$45.20	$23.59	860
2018-04-04	$43.29	$44.33	$43.29	$43.85	$22.89	3,581
2018-04-03	$44.74	$45.13	$44.60	$45.10	$23.54	2,356
2018-04-02	$43.63	$43.75	$43.51	$43.63	$22.77	1,463
2018-03-29	$44.68	$44.72	$44.68	$44.72	$23.34	3,355
2018-03-28	$44.80	$45.00	$43.89	$45.00	$23.49	5,750
2018-03-27	$47.58	$47.58	$47.54	$47.54	$24.81	2,389
2018-03-26	$48.68	$48.68	$48.04	$48.04	$25.07	2,851
2018-03-23	$50.39	$50.39	$49.64	$49.64	$25.91	680
2018-03-22	$49.49	$50.61	$48.74	$50.57	$26.39	1,975
2018-03-21	$50.75	$50.75	$50.38	$50.75	$26.49	2,857
2018-03-20	$51.31	$52.05	$51.31	$52.05	$27.17	1,210
2018-03-19	$51.95	$51.95	$51.91	$51.91	$27.09	1,451
2018-03-16	$52.93	$52.93	$51.49	$51.49	$26.87	1,358
2018-03-15	$52.46	$53.00	$52.46	$53.00	$27.66	2,285
2018-03-14	$52.47	$52.47	$52.43	$52.43	$27.36	1,589
2018-03-13	$52.15	$52.15	$52.06	$52.06	$27.17	968
2018-03-12	$52.60	$52.64	$52.60	$52.64	$27.47	1,355
2018-03-09	$52.00	$52.22	$52.00	$52.22	$27.25	2,105
2018-03-08	$49.00	$50.12	$49.00	$50.12	$26.16	1,079
2018-03-07	$49.39	$49.43	$48.81	$48.81	$25.48	2,605
2018-03-06	$50.11	$50.15	$49.84	$49.84	$26.01	4,270
2018-03-05	$49.60	$50.01	$48.83	$48.83	$25.49	2,036
2018-03-02	$49.83	$49.83	$49.83	$49.83	$26.01	787
2018-03-01	$50.77	$50.77	$50.35	$50.35	$26.28	1,475
2018-02-28	$50.27	$50.27	$49.53	$50.00	$26.10	1,921
2018-02-27	$51.10	$51.10	$49.62	$49.62	$25.90	2,185
2018-02-26	$51.45	$51.49	$51.45	$51.49	$26.87	2,563
2018-02-23	$50.41	$50.42	$49.87	$49.98	$26.08	2,183
2018-02-22	$50.12	$50.15	$48.73	$49.44	$25.80	2,894
2018-02-21	$49.44	$50.10	$49.44	$50.10	$26.15	2,225
2018-02-20	$47.50	$48.76	$47.36	$48.76	$25.45	6,661
2018-02-16	$49.12	$49.82	$48.62	$49.82	$26.00	4,265
2018-02-15	$49.38	$49.38	$48.03	$48.03	$25.07	3,940
2018-02-14	$46.09	$48.03	$46.09	$47.67	$24.88	7,147
2018-02-13	$46.90	$47.25	$46.21	$47.05	$24.56	4,079
2018-02-12	$46.94	$48.29	$46.94	$47.55	$24.82	5,450
2018-02-09	$48.06	$48.06	$46.18	$47.45	$24.77	4,952
2018-02-08	$49.91	$49.91	$47.94	$48.75	$25.45	8,035
2018-02-07	$50.63	$50.63	$48.75	$50.00	$26.10	11,029
2018-02-06	$51.14	$51.14	$51.14	$51.14	$26.69	1,456
2018-02-05	$51.32	$52.31	$51.13	$51.14	$26.69	2,636
2018-02-02	$53.13	$53.16	$53.13	$53.16	$27.75	1,301
2018-02-01	$51.29	$52.52	$51.29	$52.52	$27.41	3,757
2018-01-31	$52.42	$52.70	$51.39	$52.70	$27.51	2,573
2018-01-30	$50.75	$51.91	$50.75	$51.91	$27.09	4,591
2018-01-29	$53.15	$53.19	$52.00	$53.19	$27.76	4,111
2018-01-26	$54.89	$54.89	$54.62	$54.62	$28.51	5,923
2018-01-25	$53.92	$53.93	$53.89	$53.93	$28.15	2,996
2018-01-24	$55.59	$55.59	$54.64	$54.96	$28.68	4,319
2018-01-23	$55.00	$55.00	$53.98	$54.96	$28.68	3,110
2018-01-22	$55.45	$55.46	$54.17	$55.46	$28.95	7,592
2018-01-19	$55.25	$55.31	$55.21	$55.31	$28.87	3,655
2018-01-18	$54.12	$54.80	$54.12	$54.80	$28.60	131,681
2018-01-17	$53.87	$53.87	$51.66	$52.89	$27.60	90,190
2018-01-16	$53.26	$53.26	$51.86	$53.25	$27.79	29,234
2018-01-12	$49.00	$50.25	$49.00	$50.00	$26.10	2,183
2018-01-11	$49.80	$49.80	$49.00	$49.00	$25.57	2,896
2018-01-10	$50.00	$50.00	$49.96	$50.00	$26.10	1,979
2018-01-09	$49.67	$50.84	$49.63	$49.63	$25.90	5,171
2018-01-08	$51.00	$51.00	$49.75	$50.97	$26.60	6,803
2018-01-05	$51.11	$51.11	$49.93	$49.93	$26.06	830
2018-01-04	$51.37	$51.37	$49.23	$49.24	$25.70	1,879
2018-01-03	$49.37	$50.09	$48.62	$50.09	$26.14	5,254
2018-01-02	$49.94	$49.94	$49.90	$49.90	$26.04	1,717
2017-12-29	$47.80	$47.80	$47.80	$47.80	$24.95	422
2017-12-28	$47.80	$47.80	$47.80	$47.80	$24.95	682
2017-12-27	$48.46	$48.46	$48.46	$48.46	$25.29	772
2017-12-26	$49.16	$49.16	$49.16	$49.16	$25.66	1,520
2017-12-22	$49.13	$49.13	$49.13	$49.13	$25.64	683
2017-12-21	$47.51	$48.67	$47.51	$48.67	$25.40	2,023
2017-12-20	$48.65	$48.65	$47.58	$47.58	$24.83	1,954
2017-12-19	$47.78	$48.94	$47.78	$48.94	$25.54	1,022
2017-12-18	$46.79	$48.02	$46.79	$48.02	$25.06	1,163
2017-12-15	$46.28	$46.96	$46.28	$46.44	$24.24	12,346
2017-12-14	$47.04	$48.48	$47.04	$47.28	$24.68	2,591
2017-12-13	$47.95	$49.40	$47.95	$48.20	$25.16	2,456
2017-12-12	$47.93	$48.13	$47.93	$47.93	$25.02	1,504
2017-12-11	$48.15	$49.25	$48.15	$48.26	$25.19	2,443
2017-12-08	$46.64	$47.46	$46.64	$47.15	$24.61	2,191
2017-12-07	$45.37	$46.45	$45.37	$45.57	$23.78	4,016
2017-12-06	$46.66	$46.70	$46.17	$46.17	$24.10	5,584
2017-12-05	$47.18	$49.06	$47.18	$49.02	$25.58	2,066
2017-12-04	$47.06	$48.79	$47.06	$48.75	$25.44	3,550
2017-12-01	$46.38	$48.21	$46.38	$48.21	$25.16	4,214
2017-11-30	$47.09	$47.21	$46.43	$47.00	$24.53	2,944
2017-11-29	$47.45	$47.91	$47.45	$47.91	$25.01	1,646
2017-11-28	$49.06	$49.82	$48.94	$49.82	$26.00	1,844
2017-11-27	$50.69	$50.69	$49.80	$49.80	$25.99	3,095
2017-11-24	$49.76	$49.80	$49.76	$49.80	$25.99	1,216
2017-11-22	$50.50	$50.69	$50.05	$50.67	$26.45	6,514
2017-11-21	$52.02	$52.04	$51.72	$51.75	$27.01	12,640
2017-11-20	$49.63	$49.63	$49.60	$49.60	$25.89	49,030
2017-11-17	$50.68	$50.68	$50.42	$50.42	$26.31	4,358
2017-11-16	$50.21	$51.00	$50.21	$50.71	$26.47	1,415
2017-11-15	$50.70	$50.70	$50.70	$50.70	$26.46	698
2017-11-14	$50.00	$50.74	$49.23	$50.70	$26.46	6,200
2017-11-13	$53.20	$53.33	$53.16	$53.29	$27.81	1,255
2017-11-10	$52.05	$53.76	$52.05	$53.76	$28.06	1,445
2017-11-09	$54.36	$54.36	$53.53	$53.53	$27.94	3,130
2017-11-08	$53.32	$53.50	$53.25	$53.50	$27.92	2,173
2017-11-07	$54.16	$54.20	$54.16	$54.20	$28.29	1,943
2017-11-06	$53.50	$53.55	$53.50	$53.55	$27.95	1,079
2017-11-03	$53.06	$53.06	$53.06	$53.06	$27.69	850
2017-11-02	$52.03	$52.03	$52.03	$52.03	$27.15	694
2017-11-01	$52.99	$54.16	$52.95	$52.95	$27.64	2,293
2017-10-31	$50.06	$50.06	$49.43	$50.00	$26.10	3,842
2017-10-30	$49.34	$49.35	$49.10	$49.35	$25.76	4,195
2017-10-27	$49.51	$49.51	$49.38	$49.51	$25.84	4,265
2017-10-26	$49.27	$49.27	$49.26	$49.26	$25.71	7,645
2017-10-25	$49.19	$49.47	$48.75	$49.47	$25.82	7,474
2017-10-24	$48.48	$48.83	$48.00	$48.83	$25.49	11,914
2017-10-23	$49.06	$49.06	$49.04	$49.04	$25.60	1,933
2017-10-20	$48.30	$48.30	$48.20	$48.29	$25.20	3,430
2017-10-19	$47.85	$47.86	$47.85	$47.86	$24.98	1,309
2017-10-18	$49.44	$49.48	$49.44	$49.48	$25.82	2,195
2017-10-17	$48.54	$48.54	$48.54	$48.54	$25.33	2,183
2017-10-16	$48.78	$48.78	$48.74	$48.78	$25.46	3,418
2017-10-13	$48.76	$48.80	$48.76	$48.80	$25.47	4,594
2017-10-12	$48.73	$48.77	$48.73	$48.73	$25.43	1,903
2017-10-11	$46.55	$46.67	$46.55	$46.67	$24.36	179,816
2017-10-10	$45.06	$45.07	$44.50	$45.00	$23.49	193,721
2017-10-09	$45.06	$45.06	$45.02	$45.06	$23.52	1,043
2017-10-06	$45.14	$45.14	$45.14	$45.14	$23.56	1,810
2017-10-05	$45.18	$45.18	$45.17	$45.18	$23.58	2,378
2017-10-04	$45.18	$45.18	$45.09	$45.09	$23.53	4,384
2017-10-03	$45.71	$45.71	$45.11	$45.11	$23.54	6,371
2017-10-02	$43.44	$44.33	$43.44	$44.33	$23.14	4,150
2017-09-29	$44.46	$44.46	$44.46	$44.46	$23.20	61
2017-09-28	$44.46	$44.46	$44.46	$44.46	$23.20	404
2017-09-27	$44.15	$45.85	$44.15	$45.85	$23.93	893
2017-09-26	$45.11	$45.11	$45.11	$45.11	$23.54	641
2017-09-25	$45.11	$45.11	$45.11	$45.11	$23.54	310
2017-09-22	$45.11	$45.11	$45.11	$45.11	$23.54	3,230
2017-09-21	$44.55	$44.55	$44.51	$44.51	$23.23	530
2017-09-20	$44.55	$44.55	$44.55	$44.55	$23.25	529
2017-09-19	$44.85	$44.85	$44.58	$44.58	$23.27	754
2017-09-18	$45.28	$45.28	$45.24	$45.24	$23.61	368
2017-09-15	$44.95	$44.95	$44.95	$44.95	$23.46	764
2017-09-14	$45.07	$45.07	$45.07	$45.07	$23.52	350
2017-09-13	$45.07	$45.07	$45.07	$45.07	$23.52	1
2017-09-12	$45.07	$45.07	$45.07	$45.07	$23.52	2,426
2017-09-11	$45.79	$45.79	$45.79	$45.79	$23.90	76
2017-09-08	$45.79	$45.79	$45.79	$45.79	$23.90	188
2017-09-07	$45.79	$45.79	$45.79	$45.79	$23.90	466
2017-09-06	$46.21	$46.21	$45.97	$45.97	$23.99	1,016
2017-09-05	$47.70	$47.70	$47.70	$47.70	$24.90	188
2017-09-01	$47.70	$47.70	$47.70	$47.70	$24.90	656
2017-08-31	$47.20	$47.72	$47.20	$47.72	$24.91	1,583
2017-08-30	$47.81	$47.85	$47.81	$47.85	$24.97	1,036
2017-08-29	$48.35	$48.35	$47.35	$47.35	$24.71	472
2017-08-28	$48.45	$48.45	$48.45	$48.45	$25.29	719
2017-08-25	$50.25	$50.25	$50.25	$50.25	$26.23	71
2017-08-24	$50.25	$50.25	$50.25	$50.25	$26.23	566
2017-08-23	$49.50	$49.50	$49.50	$49.50	$25.84	415
2017-08-22	$49.65	$49.81	$49.65	$49.81	$26.00	1,417
2017-08-21	$46.24	$46.24	$46.24	$46.24	$24.13	59
2017-08-18	$47.47	$47.47	$46.24	$46.24	$24.13	923
2017-08-17	$47.84	$47.84	$47.84	$47.84	$24.97	214
2017-08-16	$47.84	$47.84	$47.84	$47.84	$24.97	191
2017-08-15	$47.98	$47.98	$47.20	$47.76	$24.93	69,929
2017-08-14	$47.17	$48.54	$47.17	$48.54	$25.33	2,354
2017-08-11	$47.33	$47.33	$47.33	$47.33	$24.70	0
2017-08-10	$47.33	$47.33	$47.33	$47.33	$24.70	95
2017-08-09	$47.33	$47.33	$47.33	$47.33	$24.70	506
2017-08-08	$47.23	$47.23	$47.23	$47.23	$24.65	71
2017-08-07	$47.23	$47.23	$47.23	$47.23	$24.65	841
2017-08-04	$47.13	$47.13	$47.13	$47.13	$24.60	200
2017-08-03	$47.13	$47.13	$47.13	$47.13	$24.60	265
2017-08-02	$47.24	$47.24	$47.23	$47.23	$24.65	703
2017-08-01	$45.74	$45.74	$45.74	$45.74	$23.87	61
2017-07-31	$45.74	$45.74	$45.74	$45.74	$23.87	0
2017-07-28	$45.74	$45.74	$45.74	$45.74	$23.87	305
2017-07-27	$48.46	$48.46	$47.32	$47.32	$24.70	637
2017-07-26	$47.60	$47.60	$47.60	$47.60	$24.84	490
2017-07-25	$47.83	$47.83	$47.83	$47.83	$24.96	692
2017-07-24	$48.26	$48.26	$48.26	$48.26	$25.19	44
2017-07-21	$48.26	$48.26	$48.26	$48.26	$25.19	55
2017-07-20	$48.26	$48.26	$48.26	$48.26	$25.19	140
2017-07-19	$48.26	$48.26	$48.26	$48.26	$25.19	211
2017-07-18	$48.36	$48.36	$48.36	$48.36	$25.24	236
2017-07-17	$49.29	$49.29	$48.36	$48.36	$25.24	608
2017-07-14	$47.87	$47.87	$47.87	$47.87	$24.98	0
2017-07-13	$47.87	$47.87	$47.87	$47.87	$24.98	155
2017-07-12	$47.87	$47.87	$47.87	$47.87	$24.98	67
2017-07-11	$47.87	$47.87	$47.87	$47.87	$24.98	0
2017-07-10	$47.87	$47.87	$47.87	$47.87	$24.98	191
2017-07-07	$45.67	$45.67	$45.67	$45.67	$23.84	209
2017-07-06	$45.67	$45.67	$45.67	$45.67	$23.84	295
2017-07-05	$43.98	$43.98	$43.98	$43.98	$22.95	611
2017-07-03	$42.25	$42.25	$42.25	$42.25	$22.05	98
2017-06-30	$42.21	$42.25	$42.21	$42.25	$22.05	1,319
2017-06-29	$40.77	$40.77	$40.77	$40.77	$21.28	77
2017-06-28	$40.77	$40.77	$40.77	$40.77	$21.28	143
2017-06-27	$40.77	$40.77	$40.77	$40.77	$21.28	0
2017-06-26	$40.77	$40.77	$40.77	$40.77	$21.28	299
2017-06-23	$41.65	$42.10	$41.65	$41.95	$21.39	5,849
2017-06-22	$41.46	$41.55	$41.46	$41.55	$21.19	7,349
2017-06-21	$41.00	$41.00	$41.00	$41.00	$20.91	328
2017-06-20	$41.49	$41.49	$41.49	$41.49	$21.16	449
2017-06-19	$41.52	$41.52	$41.52	$41.52	$21.17	2,180
2017-06-16	$41.21	$41.21	$41.21	$41.21	$21.01	256
2017-06-15	$39.53	$39.53	$39.53	$39.53	$20.16	550
2017-06-14	$40.40	$40.40	$40.40	$40.40	$20.60	0
2017-06-13	$40.40	$40.40	$40.40	$40.40	$20.60	65
2017-06-12	$40.40	$40.40	$40.40	$40.40	$20.60	0
2017-06-09	$40.40	$40.40	$40.40	$40.40	$20.60	95
2017-06-08	$40.40	$40.40	$40.40	$40.40	$20.60	109
2017-06-07	$40.44	$40.44	$40.40	$40.40	$20.60	1,532
2017-06-06	$41.50	$41.50	$41.50	$41.50	$21.16	254
2017-06-05	$41.84	$41.84	$41.84	$41.84	$21.33	0
2017-06-02	$41.84	$41.84	$41.84	$41.84	$21.33	514
2017-06-01	$41.70	$41.70	$41.70	$41.70	$21.26	244
2017-05-31	$41.17	$41.17	$41.17	$41.17	$20.99	0
2017-05-30	$41.17	$41.17	$41.17	$41.17	$20.99	205
2017-05-26	$41.79	$41.79	$41.79	$41.79	$21.31	0
2017-05-25	$41.79	$41.79	$41.79	$41.79	$21.31	812
2017-05-24	$41.66	$41.66	$41.66	$41.66	$21.24	103
2017-05-23	$41.66	$41.66	$41.66	$41.66	$21.24	178
2017-05-22	$41.03	$41.03	$41.03	$41.03	$20.92	182
2017-05-19	$41.68	$41.68	$41.68	$41.68	$21.25	1
2017-05-18	$41.68	$41.68	$41.68	$41.68	$21.25	143
2017-05-17	$41.68	$41.68	$41.68	$41.68	$21.25	130
2017-05-16	$41.68	$41.68	$41.68	$41.68	$21.25	100
2017-05-15	$41.68	$41.68	$41.68	$41.68	$21.25	775
2017-05-12	$41.36	$41.36	$41.36	$41.36	$21.09	0
2017-05-11	$41.36	$41.36	$41.36	$41.36	$21.09	260
2017-05-10	$40.38	$40.38	$40.38	$40.38	$20.59	107
2017-05-09	$40.38	$40.38	$40.38	$40.38	$20.59	0
2017-05-08	$40.38	$40.38	$40.38	$40.38	$20.59	8
2017-05-05	$40.38	$40.38	$40.38	$40.38	$20.59	58
2017-05-04	$40.38	$40.38	$40.38	$40.38	$20.59	157
2017-05-03	$40.38	$40.38	$40.38	$40.38	$20.59	1,349
2017-05-02	$41.05	$41.05	$41.05	$41.05	$20.93	937
2017-05-01	$40.82	$40.82	$40.82	$40.82	$20.81	0
2017-04-28	$40.82	$40.82	$40.82	$40.82	$20.81	58
2017-04-27	$40.82	$40.82	$40.82	$40.82	$20.81	830
2017-04-26	$38.37	$38.37	$38.37	$38.37	$19.56	163
2017-04-25	$38.37	$38.37	$38.37	$38.37	$19.56	656
2017-04-24	$36.67	$36.67	$36.67	$36.67	$18.70	197
2017-04-21	$36.67	$36.67	$36.67	$36.67	$18.70	323
2017-04-20	$38.63	$38.63	$38.63	$38.63	$19.70	22
2017-04-19	$38.63	$38.63	$38.63	$38.63	$19.70	130
2017-04-18	$38.63	$38.63	$38.63	$38.63	$19.70	22
2017-04-17	$38.63	$38.63	$38.63	$38.63	$19.70	188
2017-04-13	$38.63	$38.63	$38.63	$38.63	$19.70	61
2017-04-12	$38.63	$38.63	$38.63	$38.63	$19.70	175
2017-04-11	$38.67	$38.84	$38.63	$38.63	$19.70	1,619
2017-04-10	$39.09	$39.09	$39.09	$39.09	$19.93	266
2017-04-07	$39.09	$39.09	$39.09	$39.09	$19.93	124
2017-04-06	$39.23	$39.23	$39.09	$39.09	$19.93	412
2017-04-05	$38.29	$38.29	$38.29	$38.29	$19.52	178
2017-04-04	$38.29	$38.29	$38.29	$38.29	$19.52	82
2017-04-03	$38.29	$38.29	$38.29	$38.29	$19.52	749
2017-03-31	$39.35	$39.35	$39.35	$39.35	$20.06	0
2017-03-30	$39.31	$39.35	$39.31	$39.35	$20.06	1,349
2017-03-29	$40.54	$40.54	$40.54	$40.54	$20.67	0
2017-03-28	$40.54	$40.54	$40.54	$40.54	$20.67	0
2017-03-27	$40.54	$40.54	$40.54	$40.54	$20.67	149
2017-03-24	$41.09	$41.09	$41.09	$41.09	$20.95	0
2017-03-23	$41.20	$41.20	$41.09	$41.09	$20.95	1,049
2017-03-22	$39.75	$39.75	$39.75	$39.75	$20.27	0
2017-03-21	$39.75	$39.75	$39.75	$39.75	$20.27	0
2017-03-20	$39.75	$39.75	$39.75	$39.75	$20.27	0
2017-03-17	$39.75	$39.75	$39.75	$39.75	$20.27	0
2017-03-16	$39.75	$39.75	$39.75	$39.75	$20.27	0
2017-03-15	$39.79	$39.79	$39.75	$39.75	$20.27	1,499
2017-03-14	$39.72	$39.72	$39.72	$39.72	$20.25	0
2017-03-13	$38.62	$39.72	$38.62	$39.72	$20.25	749
2017-03-10	$39.78	$39.78	$39.78	$39.78	$20.28	0
2017-03-09	$39.78	$39.78	$39.78	$39.78	$20.28	0
2017-03-08	$39.78	$39.78	$39.78	$39.78	$20.28	149
2017-03-07	$38.00	$38.00	$38.00	$38.00	$19.38	599
2017-03-06	$38.00	$38.00	$38.00	$38.00	$19.38	1,499
2017-03-03	$39.97	$39.97	$39.97	$39.97	$20.38	0
2017-03-02	$39.97	$39.97	$39.97	$39.97	$20.38	0
2017-03-01	$39.97	$39.97	$39.97	$39.97	$20.38	0
2017-02-28	$39.97	$39.97	$39.97	$39.97	$20.38	0
2017-02-27	$39.97	$39.97	$39.97	$39.97	$20.38	0
2017-02-24	$39.97	$39.97	$39.97	$39.97	$20.38	3,599
2017-02-23	$39.97	$39.97	$39.97	$39.97	$20.38	899
2017-02-22	$40.21	$40.21	$40.21	$40.21	$20.50	0
2017-02-21	$39.00	$40.21	$39.00	$40.21	$20.50	1,049
2017-02-17	$40.46	$40.46	$40.46	$40.46	$20.63	749
2017-02-16	$40.61	$40.61	$40.61	$40.61	$20.71	0
2017-02-15	$38.99	$40.61	$38.99	$40.61	$20.71	599
2017-02-14	$40.42	$40.42	$40.42	$40.42	$20.61	0
2017-02-13	$40.42	$40.42	$40.42	$40.42	$20.61	0
2017-02-10	$40.25	$40.42	$40.25	$40.42	$20.61	1,649
2017-02-09	$39.70	$39.70	$39.70	$39.70	$20.24	899
2017-02-08	$38.62	$38.62	$38.62	$38.62	$19.69	449
2017-02-07	$38.14	$38.14	$38.14	$38.14	$19.45	0
2017-02-06	$38.14	$38.14	$38.14	$38.14	$19.45	599
2017-02-03	$38.15	$38.15	$37.32	$38.15	$19.45	3,299
2017-02-02	$38.77	$38.77	$38.77	$38.77	$19.77	449
2017-02-01	$38.78	$38.78	$38.78	$38.78	$19.77	208
2017-01-31	$38.82	$38.82	$38.78	$38.78	$19.77	559
2017-01-30	$38.33	$38.33	$38.33	$38.33	$19.54	85
2017-01-27	$38.33	$38.33	$38.33	$38.33	$19.54	65
2017-01-26	$38.33	$38.33	$38.33	$38.33	$19.54	5
2017-01-25	$38.33	$38.33	$38.33	$38.33	$19.54	88
2017-01-24	$37.55	$38.33	$37.55	$38.33	$19.54	1,045
2017-01-23	$38.27	$38.27	$38.27	$38.27	$19.51	4,949
2017-01-20	$38.39	$38.39	$38.39	$38.39	$19.57	437
2017-01-19	$38.50	$38.50	$38.50	$38.50	$19.63	392
2017-01-18	$38.50	$38.50	$38.50	$38.50	$19.63	1
2017-01-17	$38.50	$38.50	$38.50	$38.50	$19.63	521
2017-01-13	$39.04	$39.04	$39.04	$39.04	$19.91	326
2017-01-12	$39.04	$39.04	$39.04	$39.04	$19.91	280
2017-01-11	$40.25	$40.29	$39.04	$39.04	$19.91	1,712
2017-01-10	$40.00	$40.35	$40.00	$40.35	$20.57	491
2017-01-09	$40.17	$40.17	$40.17	$40.17	$20.48	352
2017-01-06	$40.61	$40.61	$40.61	$40.61	$20.71	164
2017-01-05	$40.61	$40.61	$40.61	$40.61	$20.71	629
2017-01-04	$40.64	$40.64	$40.64	$40.64	$20.72	130
2017-01-03	$40.64	$40.64	$40.64	$40.64	$20.72	355
2016-12-30	$38.45	$38.45	$38.45	$38.45	$19.61	833
2016-12-29	$38.85	$38.85	$38.85	$38.85	$19.81	112
2016-12-28	$38.85	$38.85	$38.85	$38.85	$19.81	19
2016-12-27	$38.85	$38.85	$38.85	$38.85	$19.81	568
2016-12-23	$38.54	$38.54	$38.54	$38.54	$19.65	199
2016-12-22	$38.54	$38.54	$38.54	$38.54	$19.65	299
2016-12-21	$39.67	$39.67	$39.67	$39.67	$20.23	19
2016-12-20	$39.67	$39.67	$39.67	$39.67	$20.23	926
2016-12-19	$39.70	$39.70	$39.70	$39.70	$20.24	701
2016-12-16	$40.68	$40.73	$39.45	$40.73	$20.77	722
2016-12-15	$42.22	$42.22	$42.22	$42.22	$21.53	230
2016-12-14	$42.20	$42.22	$42.20	$42.22	$21.53	8,813
2016-12-13	$42.14	$42.14	$42.14	$42.14	$21.49	116
2016-12-12	$42.14	$42.14	$42.14	$42.14	$21.49	599
2016-12-09	$42.66	$42.92	$42.66	$42.92	$21.88	647
2016-12-08	$42.78	$42.78	$42.78	$42.78	$21.81	101
2016-12-07	$42.67	$42.78	$42.67	$42.78	$21.81	391
2016-12-06	$42.44	$42.44	$41.64	$41.64	$21.23	932
2016-12-05	$41.95	$41.95	$41.95	$41.95	$21.39	446
2016-12-02	$41.30	$41.30	$41.30	$41.30	$21.06	154
2016-12-01	$41.34	$41.34	$41.30	$41.30	$21.06	1,723
2016-11-30	$42.95	$42.95	$42.95	$42.95	$21.90	0
2016-11-29	$42.87	$42.95	$42.87	$42.95	$21.90	335
2016-11-28	$43.10	$43.10	$43.06	$43.10	$21.98	1,765
2016-11-25	$38.85	$38.85	$38.85	$38.85	$19.81	0
2016-11-23	$38.85	$38.85	$38.85	$38.85	$19.81	212
2016-11-22	$41.10	$41.10	$41.10	$41.10	$20.96	1,142
2016-11-21	$39.52	$39.52	$39.52	$39.52	$20.15	0
2016-11-18	$39.52	$39.52	$39.52	$39.52	$20.15	503
2016-11-17	$40.05	$40.05	$40.05	$40.05	$20.42	0
2016-11-16	$40.16	$40.25	$40.05	$40.05	$20.42	48,793
2016-11-15	$38.75	$38.75	$38.75	$38.75	$19.76	391
2016-11-14	$37.89	$37.89	$37.89	$37.89	$19.32	1,708
2016-11-11	$38.01	$38.01	$38.01	$38.01	$19.38	0
2016-11-10	$38.01	$38.01	$38.01	$38.01	$19.38	0
2016-11-09	$39.62	$39.62	$37.97	$38.01	$19.38	1,430
2016-11-08	$40.16	$40.16	$40.16	$40.16	$20.48	0
2016-11-07	$40.16	$40.16	$40.16	$40.16	$20.48	0
2016-11-04	$40.16	$40.16	$40.16	$40.16	$20.48	0
2016-11-03	$40.16	$40.16	$40.16	$40.16	$20.48	188
2016-11-02	$40.99	$40.99	$40.99	$40.99	$20.90	0
2016-11-01	$40.99	$40.99	$40.99	$40.99	$20.90	190
2016-10-31	$39.72	$39.72	$39.72	$39.72	$20.25	319
2016-10-28	$41.11	$41.11	$41.11	$41.11	$20.96	467
2016-10-27	$40.19	$40.19	$40.19	$40.19	$20.49	2,234
2016-10-26	$42.51	$42.51	$42.51	$42.51	$21.68	2,378
2016-10-25	$42.38	$42.38	$42.38	$42.38	$21.61	238
2016-10-24	$41.66	$41.66	$41.66	$41.66	$21.24	548
2016-10-21	$42.29	$42.29	$42.29	$42.29	$21.56	365
2016-10-20	$42.29	$42.29	$42.29	$42.29	$21.56	493
2016-10-19	$40.41	$40.41	$40.41	$40.41	$20.60	52
2016-10-18	$40.41	$40.41	$40.41	$40.41	$20.60	221
2016-10-17	$40.41	$40.41	$40.41	$40.41	$20.60	424
2016-10-14	$42.20	$42.20	$42.20	$42.20	$21.52	349
2016-10-13	$40.28	$40.28	$40.28	$40.28	$20.54	0
2016-10-12	$40.28	$40.28	$40.28	$40.28	$20.54	0
2016-10-11	$40.28	$40.28	$40.28	$40.28	$20.54	422
2016-10-10	$41.99	$42.89	$41.99	$41.99	$21.41	988
2016-10-07	$41.38	$42.77	$41.35	$41.35	$21.08	2,671
2016-10-06	$41.38	$43.19	$41.38	$41.49	$21.16	3,350
2016-10-05	$40.83	$40.83	$40.83	$40.83	$20.82	356
2016-10-04	$41.70	$41.70	$40.83	$40.83	$20.82	4,552
2016-10-03	$41.75	$41.75	$41.75	$41.75	$21.29	410
2016-09-30	$41.90	$41.98	$41.90	$41.95	$21.39	3,815
2016-09-29	$42.75	$42.75	$42.20	$42.20	$21.52	1,085
2016-09-28	$42.58	$43.00	$42.58	$43.00	$21.93	2,453
2016-09-27	$42.99	$43.70	$42.99	$43.70	$22.28	4,333
2016-09-26	$43.38	$43.38	$43.00	$43.00	$21.93	673
2016-09-23	$43.56	$43.56	$43.56	$43.56	$22.21	325
2016-09-22	$44.85	$44.85	$44.85	$44.85	$22.87	397
2016-09-21	$44.32	$44.32	$42.78	$42.78	$21.81	1,297
2016-09-20	$43.75	$43.75	$43.75	$43.75	$22.31	446
2016-09-19	$43.81	$43.81	$43.25	$43.71	$22.29	670
2016-09-16	$43.31	$43.31	$43.31	$43.31	$22.08	353
2016-09-15	$43.31	$43.31	$43.31	$43.31	$22.08	346
2016-09-14	$42.96	$42.96	$42.96	$42.96	$21.90	184
2016-09-13	$42.96	$42.96	$42.96	$42.96	$21.90	218
2016-09-12	$44.95	$44.95	$44.95	$44.95	$22.92	65
2016-09-09	$44.95	$44.95	$44.95	$44.95	$22.92	241
2016-09-08	$44.95	$44.95	$44.95	$44.95	$22.92	494
2016-09-07	$45.60	$45.60	$45.60	$45.60	$23.25	44
2016-09-06	$44.74	$45.60	$44.74	$45.60	$23.25	2,674
2016-09-02	$42.98	$43.51	$42.98	$43.51	$22.18	668
2016-09-01	$42.00	$42.00	$42.00	$42.00	$21.42	232
2016-08-31	$41.70	$41.70	$41.70	$41.70	$21.26	301
2016-08-30	$42.65	$42.65	$42.65	$42.65	$21.75	164
2016-08-29	$40.93	$40.93	$40.93	$40.93	$20.87	155
2016-08-26	$40.93	$40.93	$40.93	$40.93	$20.87	109
2016-08-25	$40.93	$40.93	$40.93	$40.93	$20.87	50
2016-08-24	$40.93	$40.93	$40.93	$40.93	$20.87	1,001
2016-08-23	$41.29	$41.29	$41.29	$41.29	$21.05	116
2016-08-22	$41.29	$41.29	$41.29	$41.29	$21.05	110
2016-08-19	$42.56	$42.56	$41.29	$41.29	$20.50	658
2016-08-18	$43.56	$43.56	$43.56	$43.56	$21.63	92
2016-08-17	$43.70	$43.70	$43.56	$43.56	$21.63	1,048
2016-08-16	$42.26	$42.42	$42.26	$42.42	$21.06	554
2016-08-15	$40.72	$40.72	$40.72	$40.72	$20.22	97
2016-08-12	$40.72	$40.72	$40.72	$40.72	$20.22	376
2016-08-11	$38.65	$38.65	$38.65	$38.65	$19.19	106
2016-08-10	$38.65	$38.65	$38.65	$38.65	$19.19	164
2016-08-09	$38.65	$38.65	$38.65	$38.65	$19.19	197
2016-08-08	$38.65	$38.65	$38.65	$38.65	$19.19	88
2016-08-05	$38.65	$38.65	$38.65	$38.65	$19.19	176
2016-08-04	$38.65	$38.65	$38.65	$38.65	$19.19	604
2016-08-03	$39.97	$39.97	$39.97	$39.97	$19.85	379
2016-08-02	$40.05	$40.05	$40.05	$40.05	$19.89	304
2016-08-01	$39.97	$39.97	$39.97	$39.97	$19.85	77
2016-07-29	$39.97	$39.97	$39.97	$39.97	$19.85	62
2016-07-28	$39.97	$39.97	$39.97	$39.97	$19.85	169
2016-07-27	$39.76	$39.76	$39.76	$39.76	$19.74	160
2016-07-26	$39.76	$39.76	$39.76	$39.76	$19.74	272
2016-07-25	$40.07	$40.07	$40.07	$40.07	$19.90	1,042
2016-07-22	$39.45	$39.45	$39.41	$39.41	$19.57	577
2016-07-21	$40.48	$40.48	$40.47	$40.47	$20.09	2,350
2016-07-20	$40.58	$40.58	$40.58	$40.58	$20.15	37
2016-07-19	$40.58	$40.58	$40.58	$40.58	$20.15	50
2016-07-18	$40.58	$40.58	$40.58	$40.58	$20.15	12,394
2016-07-15	$40.22	$40.22	$40.08	$40.08	$19.90	13,297
2016-07-14	$40.12	$40.12	$40.12	$40.12	$19.92	191
2016-07-13	$40.12	$40.12	$40.12	$40.12	$19.92	58
2016-07-12	$40.12	$40.12	$40.12	$40.12	$19.92	4
2016-07-11	$40.12	$40.12	$40.12	$40.12	$19.92	2
2016-07-08	$40.12	$40.12	$40.12	$40.12	$19.92	61
2016-07-07	$40.12	$40.12	$40.12	$40.12	$19.92	8
2016-07-06	$40.12	$40.12	$40.12	$40.12	$19.92	113
2016-07-05	$40.12	$40.12	$40.12	$40.12	$19.92	97
2016-07-01	$40.12	$40.12	$40.12	$40.12	$19.92	545
2016-06-30	$39.21	$39.21	$39.21	$39.21	$19.47	157
2016-06-29	$39.21	$39.21	$39.21	$39.21	$19.47	278
2016-06-28	$39.21	$39.21	$39.21	$39.21	$19.47	242
2016-06-27	$39.44	$39.44	$39.21	$39.21	$19.47	1,288
2016-06-24	$44.10	$44.10	$44.10	$44.10	$21.36	235
2016-06-23	$44.10	$44.10	$44.10	$44.10	$21.36	76
2016-06-22	$44.10	$44.10	$44.10	$44.10	$21.36	176
2016-06-21	$45.41	$45.41	$45.41	$45.41	$21.99	320
2016-06-20	$44.11	$44.11	$44.11	$44.11	$21.36	160
2016-06-17	$44.16	$44.16	$44.11	$44.11	$21.36	392
2016-06-16	$43.82	$44.04	$43.82	$43.93	$21.28	4,304
2016-06-15	$43.99	$43.99	$43.99	$43.99	$21.30	335
2016-06-14	$43.99	$44.70	$43.99	$44.70	$21.65	1,082
2016-06-13	$43.99	$46.65	$43.99	$46.65	$22.59	20
2016-06-10	$46.65	$46.65	$46.65	$46.65	$22.59	34
2016-06-09	$46.65	$46.65	$46.65	$46.65	$22.59	67
2016-06-08	$46.65	$46.65	$46.65	$46.65	$22.59	145
2016-06-07	$46.65	$46.65	$46.65	$46.65	$22.59	7
2016-06-06	$46.65	$46.65	$46.65	$46.65	$22.59	392
2016-06-03	$46.03	$46.03	$46.03	$46.03	$22.29	23
2016-06-02	$45.94	$46.03	$45.91	$46.03	$22.29	796
2016-06-01	$46.34	$46.34	$46.34	$46.34	$22.44	128
2016-05-31	$46.34	$46.34	$46.34	$46.34	$22.44	286
2016-05-27	$45.30	$45.31	$45.30	$45.31	$21.94	1,156
2016-05-26	$44.68	$44.68	$44.68	$44.68	$21.64	352
2016-05-25	$44.31	$44.31	$44.31	$44.31	$21.46	149
2016-05-24	$43.84	$43.84	$43.84	$43.84	$21.23	80
2016-05-23	$43.84	$43.84	$43.84	$43.84	$21.23	194
2016-05-20	$42.47	$42.47	$42.47	$42.47	$20.57	151
2016-05-19	$42.47	$42.47	$42.47	$42.47	$20.57	68
2016-05-18	$42.47	$42.47	$42.47	$42.47	$20.57	8
2016-05-17	$42.47	$42.47	$42.47	$42.47	$20.57	608
2016-05-16	$42.47	$42.47	$42.47	$42.47	$20.57	73
2016-05-13	$42.47	$42.47	$42.47	$42.47	$20.57	382
2016-05-12	$43.59	$43.59	$43.59	$43.59	$21.11	16
2016-05-11	$43.59	$43.59	$43.59	$43.59	$21.11	199
2016-05-10	$44.41	$44.41	$44.41	$44.41	$21.51	35
2016-05-09	$44.41	$44.41	$44.41	$44.41	$21.51	32
2016-05-06	$44.37	$44.41	$44.37	$44.41	$21.51	1,585
2016-05-05	$44.75	$44.75	$44.75	$44.75	$21.67	0
2016-05-04	$44.75	$44.75	$44.75	$44.75	$21.67	55
2016-05-03	$44.75	$44.75	$44.75	$44.75	$21.67	0
2016-05-02	$45.25	$45.25	$44.17	$44.75	$21.67	1,082
2016-04-29	$46.00	$46.03	$46.00	$46.03	$22.29	427
2016-04-28	$48.00	$48.00	$48.00	$48.00	$23.25	0
2016-04-27	$47.56	$48.00	$47.56	$48.00	$23.25	1,067
2016-04-26	$46.94	$47.43	$46.94	$47.43	$22.97	496
2016-04-25	$47.04	$47.04	$47.04	$47.04	$22.78	206
2016-04-22	$47.70	$47.70	$47.70	$47.70	$23.10	0
2016-04-21	$47.70	$47.70	$47.70	$47.70	$23.10	284
2016-04-20	$46.90	$47.71	$46.90	$47.71	$23.11	341
2016-04-19	$47.00	$47.00	$47.00	$47.00	$22.76	1,267
2016-04-18	$46.77	$46.77	$46.77	$46.77	$22.65	239
2016-04-15	$45.24	$45.24	$45.24	$45.24	$21.91	7
2016-04-14	$45.51	$45.51	$45.04	$45.24	$21.91	3,703
2016-04-13	$43.72	$43.72	$43.72	$43.72	$21.17	278
2016-04-12	$43.72	$43.72	$43.72	$43.72	$21.17	22
2016-04-11	$43.72	$43.72	$43.72	$43.72	$21.17	157
2016-04-08	$43.72	$43.72	$43.72	$43.72	$21.17	76
2016-04-07	$43.68	$43.72	$43.68	$43.72	$21.17	1,022
2016-04-06	$45.50	$45.50	$45.50	$45.50	$22.04	62
2016-04-05	$45.50	$45.50	$45.50	$45.50	$22.04	11
2016-04-04	$45.50	$45.50	$45.50	$45.50	$22.04	17
2016-04-01	$45.50	$45.50	$45.50	$45.50	$22.04	13
2016-03-31	$45.50	$45.50	$45.50	$45.50	$22.04	0
2016-03-30	$45.63	$45.86	$45.50	$45.50	$22.04	1,435
2016-03-29	$43.86	$43.86	$43.86	$43.86	$21.24	329
2016-03-28	$42.94	$42.94	$42.94	$42.94	$20.80	349
2016-03-24	$41.76	$41.76	$41.76	$41.76	$20.22	250
2016-03-23	$41.76	$41.76	$41.76	$41.76	$20.22	250
2016-03-22	$43.05	$43.05	$43.05	$43.05	$20.85	55
2016-03-21	$43.05	$43.05	$43.05	$43.05	$20.85	2
2016-03-18	$43.05	$43.05	$43.05	$43.05	$20.85	35
2016-03-17	$43.05	$43.05	$43.05	$43.05	$20.85	532
2016-03-16	$43.76	$43.76	$43.76	$43.76	$21.19	112
2016-03-15	$43.76	$43.76	$43.76	$43.76	$21.19	0
2016-03-14	$43.76	$43.76	$43.76	$43.76	$21.19	541
2016-03-11	$42.02	$42.02	$42.02	$42.02	$20.35	229
2016-03-10	$42.02	$42.02	$42.02	$42.02	$20.35	70
2016-03-09	$42.02	$42.02	$42.02	$42.02	$20.35	314
2016-03-08	$40.87	$40.87	$40.87	$40.87	$19.79	412
2016-03-07	$42.03	$42.03	$42.03	$42.03	$20.36	145
2016-03-04	$42.33	$42.33	$42.03	$42.03	$20.36	535
2016-03-03	$40.35	$40.35	$40.35	$40.35	$19.54	16
2016-03-02	$40.36	$40.36	$40.35	$40.35	$19.54	536
2016-03-01	$38.93	$38.93	$38.93	$38.93	$18.85	259
2016-02-29	$38.26	$38.26	$38.26	$38.26	$18.53	0
2016-02-26	$38.26	$38.26	$38.26	$38.26	$18.53	326
2016-02-25	$36.41	$36.41	$36.41	$36.41	$17.63	76
2016-02-24	$36.41	$36.41	$36.41	$36.41	$17.63	220
2016-02-23	$40.62	$40.62	$40.62	$40.62	$19.67	7
2016-02-22	$40.62	$40.62	$40.62	$40.62	$19.67	418
2016-02-19	$39.11	$39.11	$39.11	$39.11	$18.94	257

PICC Property & Casualty Company (PPCCY) Exchange: PINK

$36.52 ($0.00) 0.00%

PICC Property & Casualty Company - Daily Information

Invest in PICC Property & Casualty Company (PPCCY)

Join over 15 million registered users who invest on eToro.

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

Key People PICC Property & Casualty Company

Historical Stock Data for PICC Property & Casualty Company (PPCCY)