Peugeot S.A. (PUGOY) Stock

Data as of May 3, 2024

$27.10 ($0.00) 0.00%

Peugeot S.A. - Daily Information

Click for more stock information on Peugeot S.A..

Daily Information	Data
Date	May 3, 2024
Open	$27.00
Previous Close	$27.10
High	$27.80
Low	$26.56
Adjusted Open	$27.00
Previous Adjusted Close	$27.10
Adjusted High	$27.80
Adjusted Low	$26.56

About Peugeot S.A. (PUGOY)

Peugeot Sa Adr

Invest in Peugeot S.A. (PUGOY)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

$417 million in distributions.

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

Historical Stock Data for Peugeot S.A. (PUGOY)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-02-10	$27.00	$27.80	$26.56	$27.10	$27.10	20,586
2021-02-09	$26.50	$27.50	$26.50	$27.10	$27.10	20,586
2021-02-08	$26.10	$26.50	$26.10	$26.40	$26.40	74,332
2021-02-05	$26.02	$26.50	$25.97	$26.00	$26.00	12,443
2021-02-04	$26.81	$27.20	$26.04	$26.10	$26.10	86,903
2021-02-03	$27.38	$27.38	$26.81	$26.86	$26.86	5,654
2021-02-02	$27.50	$27.50	$26.79	$26.89	$26.89	7,179
2021-02-01	$27.46	$27.87	$26.47	$26.51	$26.51	13,934
2021-01-29	$27.19	$27.74	$26.90	$27.30	$27.30	6,880
2021-01-28	$27.32	$27.75	$26.50	$27.00	$27.00	7,084
2021-01-27	$26.71	$26.73	$26.40	$26.40	$26.40	3,841
2021-01-26	$27.19	$27.45	$26.80	$27.45	$27.45	99,200
2021-01-25	$28.11	$28.41	$26.34	$26.90	$26.90	6,241
2021-01-22	$28.55	$29.02	$27.91	$27.91	$27.91	12,012
2021-01-21	$29.02	$29.02	$27.91	$27.91	$27.91	14,158
2021-01-20	$29.02	$29.02	$28.15	$28.18	$28.18	6,745
2021-01-19	$26.67	$29.99	$26.67	$28.49	$28.49	16,828
2021-01-15	$26.98	$27.06	$26.23	$26.23	$26.23	6,825
2021-01-14	$28.08	$28.08	$27.80	$27.82	$27.82	5,215
2021-01-13	$27.23	$27.23	$26.96	$27.10	$27.10	13,088
2021-01-12	$26.57	$27.29	$26.54	$27.29	$27.29	5,057
2021-01-11	$26.33	$26.48	$26.33	$26.41	$26.41	34,610
2021-01-08	$26.86	$26.97	$26.57	$26.72	$26.72	11,873
2021-01-07	$27.84	$27.84	$27.52	$27.65	$27.65	15,251
2021-01-06	$26.95	$27.34	$26.95	$27.23	$27.23	14,149
2021-01-05	$27.71	$28.13	$27.71	$28.01	$28.01	6,303
2021-01-04	$28.18	$28.28	$27.47	$27.71	$27.71	22,806
2020-12-31	$27.50	$27.50	$27.22	$27.35	$27.35	17,953
2020-12-30	$27.62	$27.74	$27.46	$27.56	$27.56	15,323
2020-12-29	$27.63	$27.63	$27.36	$27.36	$27.36	2,638
2020-12-28	$27.82	$27.82	$27.58	$27.59	$27.59	5,161
2020-12-24	$27.64	$27.64	$27.62	$27.62	$27.62	1,177
2020-12-23	$27.44	$27.44	$27.28	$27.31	$27.31	5,374
2020-12-22	$27.17	$27.19	$27.08	$27.10	$27.10	4,764
2020-12-21	$26.17	$26.97	$26.17	$26.90	$26.90	15,412
2020-12-18	$27.20	$27.22	$27.03	$27.10	$27.10	22,470
2020-12-17	$26.89	$27.04	$26.89	$27.00	$27.00	3,521
2020-12-16	$26.49	$26.74	$26.49	$26.67	$26.67	5,807
2020-12-15	$25.98	$26.38	$25.94	$26.23	$26.23	8,545
2020-12-14	$25.71	$25.71	$25.51	$25.53	$25.53	5,506
2020-12-11	$25.15	$25.17	$24.99	$25.17	$25.17	10,039
2020-12-10	$25.14	$25.55	$25.14	$25.55	$25.55	3,287
2020-12-09	$25.52	$25.55	$25.27	$25.36	$25.36	7,996
2020-12-08	$24.83	$24.83	$24.62	$24.62	$24.62	40,470
2020-12-07	$24.98	$24.98	$24.54	$24.54	$24.54	54,777
2020-12-04	$24.99	$25.10	$24.99	$25.10	$25.10	8,366
2020-12-03	$24.33	$24.40	$24.13	$24.13	$24.13	4,886
2020-12-02	$24.00	$24.16	$23.93	$24.16	$24.16	2,872
2020-12-01	$23.68	$24.26	$23.68	$24.19	$24.19	6,389
2020-11-30	$24.01	$24.01	$23.52	$23.52	$23.52	6,349
2020-11-27	$23.98	$23.98	$23.81	$23.81	$23.81	3,671
2020-11-25	$23.52	$23.78	$23.41	$23.72	$23.72	7,070
2020-11-24	$23.53	$23.56	$23.47	$23.50	$23.50	9,960
2020-11-23	$23.03	$23.03	$22.83	$22.92	$22.92	59,943
2020-11-20	$23.01	$23.01	$22.94	$23.00	$23.00	83,517
2020-11-19	$23.01	$23.34	$22.96	$23.28	$23.28	35,100
2020-11-18	$22.66	$22.87	$22.54	$22.61	$22.61	289,838
2020-11-17	$22.55	$22.70	$22.48	$22.52	$22.52	304,443
2020-11-16	$22.39	$22.43	$22.33	$22.43	$22.43	104,186
2020-11-13	$21.66	$21.80	$21.65	$21.80	$21.80	20,723
2020-11-12	$20.96	$21.10	$20.96	$21.10	$21.10	1,644
2020-11-11	$21.74	$21.74	$21.55	$21.55	$21.55	8,862
2020-11-10	$21.14	$21.74	$21.14	$21.73	$21.73	7,765
2020-11-09	$21.28	$21.28	$20.68	$20.75	$20.75	18,320
2020-11-06	$19.51	$19.62	$19.51	$19.62	$19.62	1,355
2020-11-05	$19.68	$19.99	$19.68	$19.99	$19.99	2,474
2020-11-04	$19.23	$19.24	$19.04	$19.07	$19.07	6,293
2020-11-03	$18.88	$19.00	$18.77	$19.00	$19.00	6,574
2020-11-02	$18.29	$18.49	$18.24	$18.41	$18.41	16,215
2020-10-30	$17.82	$17.93	$17.79	$17.93	$17.93	8,486
2020-10-29	$18.02	$18.12	$17.88	$17.96	$17.96	24,671
2020-10-28	$18.52	$18.52	$17.82	$17.94	$17.94	2,692
2020-10-27	$19.25	$19.25	$18.96	$18.99	$18.99	2,428
2020-10-26	$19.79	$19.81	$19.40	$19.40	$19.40	3,832
2020-10-23	$19.44	$19.55	$19.35	$19.55	$19.55	4,561
2020-10-22	$19.20	$19.33	$19.19	$19.31	$19.31	1,244
2020-10-21	$18.97	$19.03	$18.78	$18.81	$18.81	4,661
2020-10-20	$18.80	$19.02	$18.80	$18.96	$18.96	3,109
2020-10-19	$18.59	$18.90	$18.59	$18.88	$18.88	7,000
2020-10-16	$18.67	$18.79	$18.55	$18.74	$18.74	12,200
2020-10-15	$17.60	$17.99	$17.60	$17.94	$17.94	15,767
2020-10-14	$18.38	$18.42	$18.21	$18.23	$18.23	6,080
2020-10-13	$18.21	$18.21	$17.91	$18.02	$18.02	7,765
2020-10-12	$18.62	$18.62	$18.49	$18.49	$18.49	11,428
2020-10-09	$18.28	$18.35	$18.23	$18.32	$18.32	1,805
2020-10-08	$18.50	$18.65	$18.50	$18.63	$18.63	1,559
2020-10-07	$18.39	$18.53	$18.39	$18.53	$18.53	2,940
2020-10-06	$18.41	$18.68	$18.29	$18.31	$18.31	14,793
2020-10-05	$18.25	$18.39	$18.15	$18.38	$18.38	11,601
2020-10-02	$17.67	$17.89	$17.67	$17.89	$17.89	15,997
2020-10-01	$18.00	$18.00	$17.86	$17.90	$17.90	4,969
2020-09-30	$18.19	$18.27	$18.01	$18.07	$18.07	7,564
2020-09-29	$18.08	$18.08	$17.82	$17.92	$17.92	7,909
2020-09-28	$18.30	$18.44	$18.30	$18.44	$18.44	5,320
2020-09-25	$17.40	$17.79	$17.40	$17.72	$17.72	10,144
2020-09-24	$17.88	$18.13	$17.88	$18.07	$18.07	9,777
2020-09-23	$18.26	$18.47	$17.86	$17.89	$17.89	13,459
2020-09-22	$17.96	$18.02	$17.78	$17.95	$17.95	5,362
2020-09-21	$17.47	$17.61	$17.18	$17.41	$17.41	15,947
2020-09-18	$18.42	$18.49	$18.30	$18.31	$18.31	2,032
2020-09-17	$18.85	$19.17	$18.85	$19.14	$19.14	4,182
2020-09-16	$19.29	$19.29	$18.98	$19.17	$19.17	4,156
2020-09-15	$20.02	$20.02	$19.49	$19.50	$19.50	12,010
2020-09-14	$19.32	$19.32	$19.08	$19.18	$19.18	10,919
2020-09-11	$18.75	$18.96	$18.75	$18.96	$18.96	6,407
2020-09-10	$18.99	$19.32	$18.60	$18.69	$18.69	11,629
2020-09-09	$18.26	$18.33	$18.14	$18.29	$18.29	21,596
2020-09-08	$18.16	$18.43	$18.00	$18.26	$18.26	12,922
2020-09-04	$17.88	$18.16	$17.60	$18.13	$18.13	17,617
2020-09-03	$17.56	$17.56	$17.01	$17.04	$17.04	21,775
2020-09-02	$16.74	$16.91	$16.66	$16.86	$16.86	6,163
2020-09-01	$16.57	$16.73	$16.57	$16.67	$16.67	11,349
2020-08-31	$17.40	$17.51	$17.13	$17.19	$17.19	12,850
2020-08-28	$17.14	$17.41	$17.14	$17.41	$17.41	2,621
2020-08-27	$17.55	$17.73	$17.20	$17.26	$17.26	22,324
2020-08-26	$17.54	$17.69	$17.52	$17.64	$17.64	23,207
2020-08-25	$17.60	$17.60	$17.41	$17.49	$17.49	6,861
2020-08-24	$17.26	$17.57	$17.26	$17.52	$17.52	6,378
2020-08-21	$16.84	$16.95	$16.75	$16.93	$16.93	11,549
2020-08-20	$17.24	$17.39	$17.24	$17.33	$17.33	7,165
2020-08-19	$17.86	$17.97	$17.82	$17.82	$17.82	19,622
2020-08-18	$17.88	$17.88	$17.76	$17.81	$17.81	4,269
2020-08-17	$17.86	$17.86	$17.76	$17.76	$17.76	1,100
2020-08-14	$17.61	$17.75	$17.61	$17.74	$17.74	5,114
2020-08-13	$18.13	$18.13	$17.97	$18.02	$18.02	6,815
2020-08-12	$18.56	$18.56	$18.28	$18.30	$18.30	2,922
2020-08-11	$18.23	$18.37	$18.11	$18.14	$18.14	19,824
2020-08-10	$16.99	$17.40	$16.96	$17.37	$17.37	7,340
2020-08-07	$16.69	$16.99	$16.62	$16.99	$16.99	3,419
2020-08-06	$17.14	$17.26	$16.99	$17.22	$17.22	3,813
2020-08-05	$17.31	$17.39	$17.21	$17.32	$17.32	21,702
2020-08-04	$16.88	$17.07	$16.86	$16.92	$16.92	14,579
2020-08-03	$16.27	$16.49	$16.21	$16.38	$16.38	13,710
2020-07-31	$16.67	$16.67	$15.89	$16.08	$16.08	10,664
2020-07-30	$16.49	$16.77	$16.27	$16.76	$16.76	6,337
2020-07-29	$17.55	$17.59	$17.37	$17.59	$17.59	8,072
2020-07-28	$17.93	$18.01	$17.83	$18.01	$18.01	8,300
2020-07-27	$17.22	$17.54	$17.22	$17.38	$17.38	2,204
2020-07-24	$17.06	$17.24	$17.06	$17.21	$17.21	7,392
2020-07-23	$17.33	$17.40	$17.24	$17.27	$17.27	6,359
2020-07-22	$17.04	$17.06	$17.01	$17.06	$17.06	1,703
2020-07-21	$16.93	$17.02	$16.80	$16.80	$16.80	5,098
2020-07-20	$16.71	$16.72	$16.63	$16.72	$16.72	5,940
2020-07-17	$16.65	$16.77	$16.65	$16.77	$16.77	12,900
2020-07-16	$16.48	$16.58	$16.44	$16.54	$16.54	7,400
2020-07-15	$16.43	$16.43	$16.43	$16.43	$16.43	440
2020-07-14	$16.17	$16.44	$16.16	$16.43	$16.43	2,100
2020-07-13	$16.33	$16.44	$15.98	$15.99	$15.99	9,200
2020-07-10	$15.55	$15.95	$15.55	$15.94	$15.94	4,700
2020-07-09	$15.91	$15.91	$15.33	$15.50	$15.50	4,500
2020-07-08	$16.03	$16.03	$15.87	$16.02	$16.02	6,700
2020-07-07	$16.57	$16.57	$16.34	$16.34	$16.34	11,600
2020-07-06	$16.47	$16.55	$16.47	$16.54	$16.54	6,100
2020-07-02	$16.55	$16.65	$16.18	$16.18	$16.18	19,600
2020-07-01	$15.98	$16.00	$15.88	$15.90	$15.90	14,600
2020-06-30	$15.99	$16.39	$15.93	$16.39	$16.39	10,400
2020-06-29	$15.68	$15.94	$15.62	$15.91	$15.91	4,600
2020-06-26	$15.77	$15.77	$15.42	$15.42	$15.42	3,612
2020-06-25	$15.89	$16.21	$15.89	$16.16	$16.16	18,010
2020-06-24	$16.12	$16.12	$15.67	$15.79	$15.79	20,589
2020-06-23	$16.20	$16.79	$16.03	$16.66	$16.66	12,805
2020-06-22	$15.41	$15.65	$15.39	$15.61	$15.61	22,515
2020-06-19	$15.36	$15.36	$14.62	$14.62	$14.62	12,079
2020-06-18	$15.19	$15.27	$15.07	$15.21	$15.21	16,319
2020-06-17	$15.31	$15.31	$15.11	$15.14	$15.14	28,552
2020-06-16	$15.68	$15.68	$15.22	$15.29	$15.29	47,427
2020-06-15	$14.88	$15.38	$14.87	$15.31	$15.31	8,760
2020-06-12	$15.30	$15.55	$14.93	$15.14	$15.14	22,555
2020-06-11	$15.00	$15.00	$14.23	$14.23	$14.23	22,449
2020-06-10	$16.30	$16.53	$16.16	$16.16	$16.16	66,220
2020-06-09	$16.93	$16.94	$16.48	$16.73	$16.73	24,849
2020-06-08	$18.13	$18.13	$17.46	$17.74	$17.74	16,220
2020-06-05	$17.25	$17.42	$17.14	$17.19	$17.19	44,382
2020-06-04	$16.09	$16.09	$15.94	$16.06	$16.06	56,548
2020-06-03	$15.67	$16.22	$15.67	$16.22	$16.22	6,631
2020-06-02	$15.19	$15.35	$15.11	$15.20	$15.20	13,808
2020-06-01	$14.88	$15.01	$14.84	$15.01	$15.01	10,876
2020-05-29	$14.12	$14.25	$14.12	$14.25	$14.25	14,421
2020-05-28	$14.71	$14.91	$14.70	$14.70	$14.70	10,737
2020-05-27	$14.52	$15.15	$14.52	$15.00	$15.00	53,281
2020-05-26	$13.44	$14.28	$13.44	$14.16	$14.16	75,621
2020-05-22	$12.76	$12.76	$12.50	$12.56	$12.56	30,371
2020-05-21	$12.69	$12.75	$12.45	$12.49	$12.49	35,277
2020-05-20	$12.53	$12.78	$12.40	$12.66	$12.66	53,799
2020-05-19	$12.29	$12.60	$12.23	$12.45	$12.45	146,930
2020-05-18	$13.01	$13.38	$12.87	$13.35	$13.35	89,863
2020-05-15	$12.15	$12.44	$12.15	$12.42	$12.42	30,020
2020-05-14	$12.65	$12.65	$11.90	$12.42	$12.42	21,689
2020-05-13	$13.28	$13.28	$12.84	$12.92	$12.92	20,678
2020-05-12	$14.21	$14.21	$13.72	$13.72	$13.72	72,720
2020-05-11	$14.16	$14.26	$14.14	$14.24	$14.24	24,770
2020-05-08	$14.41	$14.61	$14.31	$14.61	$14.61	21,327
2020-05-07	$14.17	$14.17	$13.78	$13.83	$13.83	36,049
2020-05-06	$14.25	$14.26	$13.97	$14.00	$14.00	8,536
2020-05-05	$14.24	$14.24	$13.83	$13.92	$13.92	24,007
2020-05-04	$13.84	$13.96	$13.62	$13.73	$13.73	22,273
2020-05-01	$13.83	$13.83	$13.42	$13.63	$13.63	27,161
2020-04-30	$14.10	$14.40	$14.09	$14.10	$14.10	25,285
2020-04-29	$14.54	$14.82	$14.54	$14.82	$14.82	11,312
2020-04-28	$14.20	$14.22	$13.88	$13.88	$13.88	29,700
2020-04-27	$13.46	$13.74	$13.46	$13.72	$13.72	21,983
2020-04-24	$13.42	$13.54	$13.22	$13.51	$13.51	15,499
2020-04-23	$13.27	$13.42	$13.09	$13.13	$13.13	27,626
2020-04-22	$13.37	$13.45	$13.24	$13.40	$13.40	21,689
2020-04-21	$12.56	$12.99	$12.56	$12.69	$12.69	266,101
2020-04-20	$12.56	$13.04	$12.32	$12.32	$12.32	37,867
2020-04-17	$12.51	$12.70	$12.35	$12.65	$12.65	51,852
2020-04-16	$12.51	$12.51	$12.10	$12.19	$12.19	52,071
2020-04-15	$13.03	$13.06	$12.77	$12.83	$12.83	46,834
2020-04-14	$13.98	$14.12	$13.67	$14.12	$14.12	154,901
2020-04-13	$14.48	$15.07	$13.90	$14.23	$14.23	24,970
2020-04-09	$14.82	$14.82	$14.45	$14.57	$14.57	62,382
2020-04-08	$14.54	$14.70	$14.38	$14.70	$14.70	162,397
2020-04-07	$14.93	$15.49	$14.65	$14.79	$14.79	168,233
2020-04-06	$13.55	$14.15	$13.55	$14.14	$14.14	132,273
2020-04-03	$12.85	$13.05	$12.40	$12.85	$12.85	63,808
2020-04-02	$12.48	$13.18	$12.48	$12.87	$12.87	79,750
2020-04-01	$12.74	$12.74	$12.02	$12.07	$12.07	55,685
2020-03-31	$12.89	$13.61	$12.89	$13.50	$13.50	98,226
2020-03-30	$12.68	$13.02	$12.68	$12.93	$12.93	147,532
2020-03-27	$13.22	$13.66	$12.99	$13.64	$13.64	21,330
2020-03-26	$13.32	$14.01	$13.24	$13.99	$13.99	28,997
2020-03-25	$12.93	$13.49	$12.83	$13.22	$13.22	37,613
2020-03-24	$12.27	$12.90	$12.27	$12.58	$12.58	118,283
2020-03-23	$11.54	$11.90	$11.31	$11.35	$11.35	53,044
2020-03-20	$11.35	$12.13	$11.29	$11.58	$11.58	36,349
2020-03-19	$9.85	$11.12	$9.62	$10.88	$10.88	67,927
2020-03-18	$10.47	$11.15	$10.04	$10.72	$10.72	46,795
2020-03-17	$11.48	$12.26	$11.48	$12.20	$12.20	127,400
2020-03-16	$11.15	$12.57	$10.79	$11.89	$11.89	94,117
2020-03-13	$14.22	$14.25	$13.02	$13.83	$13.83	77,357
2020-03-12	$14.19	$14.20	$12.62	$13.40	$13.40	236,911
2020-03-11	$16.06	$16.07	$15.43	$15.62	$15.62	44,993
2020-03-10	$16.33	$16.42	$15.68	$16.42	$16.42	133,930
2020-03-09	$16.48	$16.74	$15.88	$15.97	$15.97	69,630
2020-03-06	$18.23	$18.38	$17.97	$18.25	$18.25	63,196
2020-03-05	$18.81	$18.81	$18.27	$18.32	$18.32	36,667
2020-03-04	$18.88	$19.27	$18.82	$19.27	$19.27	59,066
2020-03-03	$19.03	$19.23	$18.43	$18.44	$18.44	150,426
2020-03-02	$18.55	$18.95	$18.32	$18.91	$18.91	38,910
2020-02-28	$18.90	$19.34	$18.90	$19.26	$19.26	37,166
2020-02-27	$19.50	$20.10	$19.50	$19.90	$19.90	35,015
2020-02-26	$20.20	$20.29	$19.75	$19.87	$19.87	37,924
2020-02-25	$19.21	$19.21	$18.68	$18.92	$18.92	35,843
2020-02-24	$19.06	$19.30	$19.04	$19.10	$19.10	21,334
2020-02-21	$20.66	$20.82	$20.58	$20.69	$20.69	6,671
2020-02-20	$21.22	$21.22	$20.95	$21.13	$21.13	6,478
2020-02-19	$20.99	$21.13	$20.86	$21.04	$21.04	17,303
2020-02-18	$20.80	$20.93	$20.76	$20.76	$20.76	41,668
2020-02-14	$21.14	$21.25	$21.00	$21.08	$21.08	6,543
2020-02-13	$21.34	$21.40	$21.21	$21.29	$21.29	6,172
2020-02-12	$21.57	$21.95	$21.57	$21.90	$21.90	19,969
2020-02-11	$20.87	$20.97	$20.79	$20.84	$20.84	13,391
2020-02-10	$20.72	$20.76	$20.59	$20.68	$20.68	6,975
2020-02-07	$21.01	$21.24	$20.95	$21.18	$21.18	4,453
2020-02-06	$22.12	$22.13	$21.65	$21.94	$21.94	15,371
2020-02-05	$21.60	$21.65	$21.43	$21.43	$21.43	10,191
2020-02-04	$21.21	$21.34	$21.05	$21.10	$21.10	16,993
2020-02-03	$20.69	$20.97	$20.69	$20.85	$20.85	14,245
2020-01-31	$20.89	$20.89	$20.42	$20.42	$20.42	14,528
2020-01-30	$20.88	$21.21	$20.88	$20.97	$20.97	13,095
2020-01-29	$21.20	$21.42	$21.10	$21.10	$21.10	28,438
2020-01-28	$20.84	$21.14	$20.84	$21.14	$21.14	30,703
2020-01-27	$20.66	$20.80	$20.42	$20.67	$20.67	8,087
2020-01-24	$21.39	$21.39	$21.03	$21.24	$21.24	15,400
2020-01-23	$21.05	$21.38	$20.97	$21.22	$21.22	9,656
2020-01-22	$21.58	$21.64	$21.38	$21.64	$21.64	65,698
2020-01-21	$21.92	$21.92	$21.54	$21.59	$21.59	11,348
2020-01-17	$22.12	$22.12	$21.93	$22.04	$22.04	15,905
2020-01-16	$22.06	$22.29	$22.05	$22.26	$22.26	16,186
2020-01-15	$22.25	$22.32	$22.14	$22.21	$22.21	19,587
2020-01-14	$22.77	$22.82	$22.66	$22.72	$22.72	8,026
2020-01-13	$22.87	$23.14	$22.81	$22.96	$22.96	9,912
2020-01-10	$23.14	$23.25	$22.99	$23.25	$23.25	4,376
2020-01-09	$23.30	$23.36	$23.06	$23.06	$23.06	8,419
2020-01-08	$23.45	$23.61	$23.14	$23.40	$23.40	2,205
2020-01-07	$23.56	$23.71	$23.26	$23.46	$23.46	3,336
2020-01-06	$23.21	$23.58	$23.21	$23.58	$23.58	4,585
2020-01-03	$23.85	$23.85	$23.62	$23.62	$23.62	18,185
2020-01-02	$24.42	$24.48	$24.21	$24.31	$24.31	5,495
2019-12-31	$23.64	$23.87	$23.63	$23.63	$23.63	1,484
2019-12-30	$24.05	$24.23	$23.93	$23.93	$23.93	4,622
2019-12-27	$24.50	$24.50	$24.25	$24.29	$24.29	3,694
2019-12-26	$24.33	$24.37	$24.02	$24.02	$24.02	6,196
2019-12-24	$23.98	$24.17	$23.98	$24.03	$24.03	4,524
2019-12-23	$24.25	$24.50	$24.23	$24.37	$24.37	8,497
2019-12-20	$24.57	$24.73	$24.49	$24.51	$24.51	7,749
2019-12-19	$24.82	$24.94	$24.68	$24.94	$24.94	2,435
2019-12-18	$24.65	$25.09	$24.65	$25.09	$25.09	4,885
2019-12-17	$24.42	$24.80	$24.42	$24.71	$24.71	3,822
2019-12-16	$24.23	$24.54	$24.21	$24.49	$24.49	4,405
2019-12-13	$24.44	$24.47	$24.10	$24.10	$24.10	6,070
2019-12-12	$23.84	$23.94	$23.57	$23.74	$23.74	7,142
2019-12-11	$23.26	$23.28	$23.03	$23.11	$23.11	8,043
2019-12-10	$23.15	$23.34	$23.07	$23.21	$23.21	5,181
2019-12-09	$23.30	$23.40	$23.19	$23.23	$23.23	17,603
2019-12-06	$23.54	$23.86	$23.54	$23.66	$23.66	6,364
2019-12-05	$23.57	$23.66	$23.47	$23.58	$23.58	9,627
2019-12-04	$23.70	$23.89	$23.70	$23.76	$23.76	5,945
2019-12-03	$23.46	$23.56	$23.30	$23.55	$23.55	7,650
2019-12-02	$23.93	$23.95	$23.77	$23.81	$23.81	10,216
2019-11-29	$24.25	$24.27	$24.06	$24.27	$24.27	2,719
2019-11-27	$24.63	$24.74	$24.63	$24.69	$24.69	48,731
2019-11-26	$24.46	$24.62	$24.38	$24.56	$24.56	6,016
2019-11-25	$24.80	$24.80	$24.60	$24.74	$24.74	4,078
2019-11-22	$25.00	$25.07	$24.85	$24.94	$24.94	19,706
2019-11-21	$25.10	$25.10	$24.67	$24.70	$24.70	6,969
2019-11-20	$24.90	$25.03	$24.36	$24.36	$24.36	4,385
2019-11-19	$25.34	$25.34	$25.02	$25.14	$25.14	11,198
2019-11-18	$25.43	$25.57	$25.28	$25.44	$25.44	7,623
2019-11-15	$26.28	$26.28	$26.00	$26.16	$26.16	2,759
2019-11-14	$26.13	$26.28	$26.00	$26.10	$26.10	3,544
2019-11-13	$26.21	$26.27	$26.04	$26.04	$26.04	5,017
2019-11-12	$26.88	$26.88	$26.35	$26.40	$26.40	80,740
2019-11-11	$26.48	$26.56	$26.42	$26.45	$26.45	2,277
2019-11-08	$26.53	$26.55	$26.41	$26.41	$26.41	2,388
2019-11-07	$26.66	$26.66	$26.40	$26.49	$26.49	4,148
2019-11-06	$26.71	$26.71	$26.39	$26.65	$26.65	1,681
2019-11-05	$26.90	$27.03	$26.86	$27.03	$27.03	3,058
2019-11-04	$27.27	$27.27	$26.88	$26.88	$26.88	4,029
2019-11-01	$25.97	$26.07	$25.90	$26.07	$26.07	15,406
2019-10-31	$25.60	$25.66	$25.20	$25.34	$25.34	10,873
2019-10-30	$29.04	$30.19	$28.29	$29.43	$29.43	46,365
2019-10-29	$27.77	$29.55	$27.77	$29.28	$29.28	24,771
2019-10-28	$27.74	$27.74	$27.74	$27.74	$27.74	628
2019-10-25	$27.55	$27.81	$27.47	$27.58	$27.58	1,261
2019-10-24	$27.76	$27.80	$27.71	$27.76	$27.76	2,315
2019-10-23	$27.46	$27.50	$27.45	$27.45	$27.45	3,693
2019-10-22	$26.39	$26.68	$26.39	$26.57	$26.57	5,744
2019-10-21	$26.49	$26.63	$26.38	$26.39	$26.39	8,236
2019-10-18	$26.34	$26.48	$26.34	$26.46	$26.46	11,135
2019-10-17	$26.87	$26.92	$26.23	$26.52	$26.52	7,322
2019-10-16	$26.15	$26.38	$26.15	$26.38	$26.38	13,758
2019-10-15	$25.21	$25.91	$25.21	$25.91	$25.91	1,118
2019-10-14	$25.13	$25.22	$25.13	$25.22	$25.22	1,474
2019-10-11	$25.35	$25.43	$25.26	$25.36	$25.36	3,315
2019-10-10	$23.99	$24.44	$23.97	$24.05	$24.05	4,580
2019-10-09	$23.30	$23.44	$23.22	$23.22	$23.22	1,717
2019-10-08	$23.05	$23.30	$22.99	$23.25	$23.25	2,666
2019-10-07	$23.68	$23.93	$23.68	$23.93	$23.93	2,913
2019-10-04	$23.45	$23.77	$23.45	$23.77	$23.77	3,069
2019-10-03	$23.53	$23.90	$23.47	$23.70	$23.70	2,790
2019-10-02	$24.03	$24.03	$23.67	$23.67	$23.67	6,176
2019-10-01	$24.75	$24.75	$24.37	$24.60	$24.60	7,389
2019-09-30	$24.93	$25.10	$24.93	$25.06	$25.06	2,199
2019-09-27	$24.88	$25.14	$24.88	$25.14	$25.14	1,414
2019-09-26	$24.84	$24.91	$24.64	$24.77	$24.77	9,467
2019-09-25	$24.57	$24.85	$24.57	$24.85	$24.85	1,977
2019-09-24	$25.42	$25.42	$24.97	$25.07	$25.07	3,764
2019-09-23	$25.46	$25.56	$25.07	$25.07	$25.07	9,614
2019-09-20	$26.50	$26.50	$26.14	$26.14	$26.14	2,754
2019-09-19	$26.61	$26.68	$26.42	$26.46	$26.46	1,754
2019-09-18	$26.13	$26.28	$26.13	$26.28	$26.28	778
2019-09-17	$25.97	$26.11	$25.85	$26.11	$26.11	4,661
2019-09-16	$26.38	$26.48	$26.29	$26.29	$26.29	3,811
2019-09-13	$26.49	$26.63	$26.43	$26.56	$26.56	2,310
2019-09-12	$25.90	$26.24	$25.90	$26.24	$26.24	4,493
2019-09-11	$25.79	$25.79	$25.45	$25.63	$25.63	3,759
2019-09-10	$25.67	$25.78	$25.59	$25.74	$25.74	1,914
2019-09-09	$24.93	$25.24	$24.93	$25.20	$25.20	6,137
2019-09-06	$24.41	$24.45	$24.37	$24.39	$24.39	4,560
2019-09-05	$23.43	$23.70	$23.43	$23.62	$23.62	4,939
2019-09-04	$22.75	$23.10	$22.73	$22.85	$22.85	24,303
2019-09-03	$22.15	$22.23	$22.05	$22.22	$22.22	16,260
2019-08-30	$22.53	$22.58	$22.30	$22.40	$22.40	3,653
2019-08-29	$22.02	$22.06	$21.96	$21.96	$21.96	2,213
2019-08-28	$21.59	$21.74	$21.48	$21.69	$21.69	3,748
2019-08-27	$21.71	$21.80	$21.61	$21.61	$21.61	36,539
2019-08-26	$21.25	$21.47	$21.19	$21.27	$21.27	9,104
2019-08-23	$21.10	$21.23	$20.90	$20.96	$20.96	15,773
2019-08-22	$21.30	$21.43	$21.22	$21.36	$21.36	10,761
2019-08-21	$21.40	$21.40	$21.13	$21.13	$21.13	19,697
2019-08-20	$21.07	$21.30	$20.79	$21.06	$21.06	30,443
2019-08-19	$21.29	$21.46	$21.27	$21.45	$21.45	6,129
2019-08-16	$20.68	$21.08	$20.68	$21.02	$21.02	5,611
2019-08-15	$21.00	$21.00	$20.68	$20.77	$20.77	10,903
2019-08-14	$21.20	$21.45	$21.20	$21.42	$21.42	5,523
2019-08-13	$22.28	$22.53	$22.05	$22.05	$22.05	14,864
2019-08-12	$21.93	$22.40	$21.93	$22.33	$22.33	5,844
2019-08-09	$22.17	$22.49	$22.05	$22.23	$22.23	4,671
2019-08-08	$22.37	$22.74	$22.37	$22.70	$22.70	22,407
2019-08-07	$22.20	$22.40	$21.98	$22.40	$22.40	4,532
2019-08-06	$22.23	$22.60	$22.18	$22.57	$22.57	46,674
2019-08-05	$22.00	$22.30	$21.89	$22.16	$22.16	4,003
2019-08-02	$22.62	$22.77	$22.43	$22.65	$22.65	5,224
2019-08-01	$23.16	$23.37	$22.71	$23.00	$23.00	6,169
2019-07-31	$23.89	$23.89	$23.17	$23.17	$23.17	3,370
2019-07-30	$23.67	$23.79	$23.64	$23.71	$23.71	3,649
2019-07-29	$24.59	$24.61	$24.29	$24.33	$24.33	1,374
2019-07-26	$24.82	$25.04	$24.82	$24.89	$24.89	5,472
2019-07-25	$25.49	$25.65	$25.47	$25.48	$25.48	1,099
2019-07-24	$25.89	$25.93	$25.53	$25.83	$25.83	1,766
2019-07-23	$25.02	$25.42	$25.02	$25.42	$25.42	6,356
2019-07-22	$24.55	$24.63	$24.42	$24.53	$24.53	1,443
2019-07-19	$24.47	$24.59	$24.37	$24.37	$24.37	3,250
2019-07-18	$24.57	$24.73	$24.54	$24.73	$24.73	2,111
2019-07-17	$24.84	$24.84	$24.71	$24.71	$24.71	2,248
2019-07-16	$24.89	$25.04	$24.73	$24.73	$24.73	2,275
2019-07-15	$24.98	$25.17	$24.85	$24.85	$24.85	5,855
2019-07-12	$24.85	$24.85	$24.59	$24.68	$24.68	3,361
2019-07-11	$24.30	$24.37	$24.23	$24.37	$24.37	13,352
2019-07-10	$23.87	$24.33	$23.87	$24.24	$24.24	8,841
2019-07-09	$23.93	$24.27	$23.93	$24.23	$24.23	20,111
2019-07-08	$24.50	$24.82	$24.50	$24.69	$24.69	1,153
2019-07-05	$24.31	$24.76	$24.31	$24.74	$24.74	2,224
2019-07-03	$24.82	$24.94	$24.75	$24.75	$24.75	2,344
2019-07-02	$24.31	$24.58	$24.31	$24.54	$24.54	2,818
2019-07-01	$24.51	$24.69	$24.38	$24.47	$24.47	18,740
2019-06-28	$24.61	$24.61	$24.49	$24.55	$24.55	3,670
2019-06-27	$24.52	$24.59	$24.49	$24.49	$24.49	5,001
2019-06-26	$24.27	$24.31	$24.14	$24.14	$24.14	3,378
2019-06-25	$23.93	$24.00	$23.75	$23.77	$23.77	23,564
2019-06-24	$24.03	$24.43	$24.03	$24.22	$24.22	2,859
2019-06-21	$24.54	$24.55	$24.28	$24.43	$24.43	2,261
2019-06-20	$24.47	$24.47	$24.30	$24.30	$24.30	1,103
2019-06-19	$23.86	$23.86	$23.86	$23.86	$23.86	316
2019-06-18	$23.49	$23.94	$23.49	$23.86	$23.86	11,295
2019-06-17	$23.45	$23.45	$23.07	$23.36	$23.36	5,107
2019-06-14	$22.73	$23.23	$22.73	$23.23	$23.23	2,903
2019-06-13	$23.66	$23.66	$23.30	$23.36	$23.36	2,118
2019-06-12	$23.23	$23.54	$23.23	$23.40	$23.40	2,569
2019-06-11	$23.57	$23.89	$23.53	$23.84	$23.84	17,891
2019-06-10	$23.61	$23.79	$23.45	$23.55	$23.55	3,128
2019-06-07	$23.15	$23.31	$23.15	$23.25	$23.25	1,536
2019-06-06	$23.11	$23.38	$23.11	$23.38	$23.38	2,401
2019-06-05	$23.04	$23.07	$22.81	$23.07	$23.07	13,193
2019-06-04	$23.05	$23.08	$22.60	$22.99	$22.99	7,581
2019-06-03	$22.04	$22.23	$22.03	$22.11	$22.11	11,285
2019-05-31	$21.77	$22.26	$21.77	$22.26	$22.26	7,036
2019-05-30	$22.28	$22.40	$22.27	$22.28	$22.28	3,256
2019-05-29	$22.41	$22.70	$22.39	$22.67	$22.67	9,942
2019-05-28	$23.19	$23.19	$23.04	$23.18	$23.18	1,072
2019-05-24	$22.80	$23.16	$22.80	$23.16	$23.16	2,245
2019-05-23	$22.55	$22.89	$22.48	$22.85	$22.85	3,228
2019-05-22	$23.06	$23.27	$23.06	$23.24	$23.24	2,919
2019-05-21	$23.30	$23.82	$23.30	$23.77	$23.77	4,779
2019-05-20	$23.02	$23.49	$23.02	$23.49	$23.49	4,474
2019-05-17	$23.49	$23.86	$23.47	$23.68	$23.68	4,263
2019-05-16	$23.28	$23.83	$23.28	$23.74	$23.74	6,010
2019-05-15	$22.94	$24.05	$22.94	$23.88	$23.88	12,957
2019-05-14	$23.12	$23.62	$23.12	$23.55	$23.55	4,927
2019-05-13	$22.65	$23.29	$22.65	$23.25	$23.25	7,539
2019-05-10	$23.54	$24.25	$23.50	$23.92	$23.92	6,935
2019-05-09	$23.89	$24.29	$23.68	$23.69	$23.69	15,539
2019-05-08	$24.30	$24.50	$24.24	$24.40	$24.40	5,611
2019-05-07	$24.32	$24.32	$24.09	$24.27	$24.27	11,077
2019-05-06	$24.46	$24.87	$24.46	$24.50	$24.50	8,090
2019-05-03	$25.23	$25.47	$24.96	$25.00	$25.00	8,422
2019-05-02	$25.50	$25.63	$25.34	$25.34	$25.34	1,861
2019-05-01	$25.83	$26.57	$25.55	$25.78	$25.78	2,451
2019-04-30	$25.53	$26.52	$25.53	$26.03	$26.03	9,849
2019-04-29	$25.59	$26.29	$25.59	$26.29	$25.43	3,503
2019-04-26	$26.10	$26.10	$25.95	$25.98	$25.13	2,679
2019-04-25	$26.33	$26.34	$26.23	$26.28	$25.42	21,373
2019-04-24	$27.14	$27.22	$27.10	$27.22	$26.33	5,463
2019-04-23	$27.81	$27.85	$27.58	$27.85	$26.94	35,498
2019-04-22	$28.14	$28.18	$27.99	$28.07	$27.15	18,556
2019-04-18	$27.99	$28.11	$27.99	$28.11	$27.19	4,574
2019-04-17	$27.84	$27.85	$27.68	$27.79	$26.88	4,499
2019-04-16	$27.32	$27.54	$27.32	$27.39	$26.49	182,808
2019-04-15	$27.28	$27.28	$27.12	$27.15	$26.26	116,608
2019-04-12	$26.99	$27.06	$26.99	$27.06	$26.18	1,317
2019-04-11	$26.36	$26.38	$26.36	$26.38	$25.52	900
2019-04-10	$25.71	$25.95	$25.65	$25.88	$25.03	8,213
2019-04-09	$25.85	$25.96	$25.79	$25.79	$24.94	1,746
2019-04-08	$26.15	$26.15	$26.07	$26.09	$25.23	1,963
2019-04-05	$26.22	$26.22	$26.01	$26.01	$25.16	3,905
2019-04-04	$26.09	$26.22	$26.09	$26.17	$25.31	1,076
2019-04-03	$26.24	$26.24	$26.09	$26.09	$25.24	1,835
2019-04-02	$25.78	$25.97	$25.68	$25.92	$25.07	10,261
2019-04-01	$25.29	$25.46	$25.24	$25.46	$24.62	7,270
2019-03-29	$24.28	$24.38	$24.28	$24.38	$23.58	13,393
2019-03-28	$24.16	$24.30	$23.99	$24.06	$23.28	2,366
2019-03-27	$24.32	$24.49	$24.26	$24.45	$23.65	2,854
2019-03-26	$23.80	$23.80	$23.65	$23.72	$22.94	9,554
2019-03-25	$24.12	$24.14	$23.82	$23.88	$23.10	3,394
2019-03-22	$24.60	$24.72	$24.32	$24.32	$23.52	3,583
2019-03-21	$25.16	$25.43	$25.16	$25.41	$24.58	3,401
2019-03-20	$25.24	$25.62	$25.23	$25.46	$24.63	2,966
2019-03-19	$25.81	$25.98	$25.76	$25.94	$25.09	4,476
2019-03-18	$25.24	$25.38	$25.21	$25.32	$24.49	3,971
2019-03-15	$24.76	$25.13	$24.76	$25.05	$24.23	3,444
2019-03-14	$24.59	$24.72	$24.59	$24.67	$23.86	2,179
2019-03-13	$24.56	$24.56	$24.54	$24.54	$23.74	1,706
2019-03-12	$24.24	$24.31	$24.13	$24.13	$23.34	6,259
2019-03-11	$23.98	$24.27	$23.98	$24.23	$23.44	2,647
2019-03-08	$23.62	$23.85	$23.62	$23.77	$22.99	5,993
2019-03-07	$24.32	$24.32	$23.74	$23.74	$22.96	4,318
2019-03-06	$25.15	$25.15	$25.03	$25.14	$24.32	35,504
2019-03-05	$25.85	$25.85	$25.73	$25.73	$24.89	4,482
2019-03-04	$26.22	$26.22	$25.88	$26.09	$25.24	9,167
2019-03-01	$25.93	$26.04	$25.87	$26.01	$25.16	5,875
2019-02-28	$25.44	$25.50	$25.39	$25.39	$24.55	4,801
2019-02-27	$25.49	$25.52	$25.47	$25.50	$24.67	2,924
2019-02-26	$25.11	$25.13	$25.00	$25.12	$24.30	6,461
2019-02-25	$25.95	$25.95	$25.77	$25.77	$24.93	5,544
2019-02-22	$25.30	$25.30	$24.66	$24.88	$24.07	5,542
2019-02-21	$25.16	$25.36	$25.16	$25.31	$24.48	3,052
2019-02-20	$24.94	$25.24	$24.94	$25.11	$24.28	24,373
2019-02-19	$24.31	$24.59	$24.31	$24.52	$23.72	7,064
2019-02-15	$24.02	$24.13	$23.86	$24.01	$23.22	3,960
2019-02-14	$23.78	$23.78	$23.56	$23.61	$22.84	3,558
2019-02-13	$24.20	$24.25	$24.02	$24.10	$23.31	3,254
2019-02-12	$24.63	$24.68	$24.48	$24.54	$23.74	14,735
2019-02-11	$23.35	$23.79	$23.35	$23.69	$22.92	9,266
2019-02-08	$23.62	$23.62	$23.30	$23.44	$22.67	4,965
2019-02-07	$23.98	$23.98	$23.75	$23.75	$22.97	2,047
2019-02-06	$24.50	$24.50	$24.48	$24.50	$23.70	4,404
2019-02-05	$25.13	$25.13	$24.94	$24.98	$24.16	34,340
2019-02-04	$24.90	$25.15	$24.84	$25.07	$24.25	3,706
2019-02-01	$25.50	$25.50	$25.38	$25.38	$24.55	3,772
2019-01-31	$25.07	$25.25	$25.07	$25.16	$24.34	13,306
2019-01-30	$24.99	$25.27	$24.99	$25.27	$24.44	2,167
2019-01-29	$25.11	$25.11	$24.77	$24.79	$23.98	4,496
2019-01-28	$24.75	$24.75	$24.49	$24.66	$23.85	5,494
2019-01-25	$24.76	$24.97	$24.76	$24.95	$24.13	2,479
2019-01-24	$24.21	$24.40	$24.21	$24.40	$23.60	7,847
2019-01-23	$23.95	$24.10	$23.74	$23.82	$23.04	8,234
2019-01-22	$24.11	$24.20	$23.95	$24.00	$23.21	10,627
2019-01-18	$24.49	$24.49	$24.19	$24.25	$23.45	4,266
2019-01-17	$24.00	$24.18	$23.96	$24.18	$23.39	16,281
2019-01-16	$24.08	$24.42	$24.08	$24.27	$23.48	40,781
2019-01-15	$23.64	$23.66	$23.48	$23.54	$22.77	123,891
2019-01-14	$23.27	$23.45	$23.27	$23.30	$22.54	33,143
2019-01-11	$23.28	$23.37	$23.17	$23.19	$22.43	9,002
2019-01-10	$22.77	$23.15	$22.77	$23.10	$22.34	8,997
2019-01-09	$22.92	$22.92	$22.64	$22.78	$22.04	8,099
2019-01-08	$22.64	$22.65	$22.37	$22.48	$21.74	45,365
2019-01-07	$22.10	$22.36	$22.10	$22.24	$21.51	10,137
2019-01-04	$21.16	$21.67	$21.07	$21.56	$20.85	7,028
2019-01-03	$20.64	$20.64	$20.42	$20.56	$19.89	10,315
2019-01-02	$20.41	$20.65	$20.40	$20.60	$19.93	8,723
2018-12-31	$20.99	$21.25	$20.85	$21.05	$20.36	69,018
2018-12-28	$20.84	$20.96	$20.66	$20.89	$20.21	14,739
2018-12-27	$20.70	$20.94	$20.33	$20.94	$20.26	27,126
2018-12-26	$20.57	$21.13	$20.15	$20.98	$20.29	9,541
2018-12-24	$20.47	$20.95	$20.34	$20.54	$19.87	7,586
2018-12-21	$21.05	$21.07	$20.74	$20.82	$20.13	7,926
2018-12-20	$20.73	$20.87	$20.52	$20.60	$19.93	14,726
2018-12-19	$21.27	$21.39	$20.72	$20.84	$20.16	12,260
2018-12-18	$20.95	$21.00	$20.74	$20.92	$20.23	61,323
2018-12-17	$20.50	$20.58	$20.18	$20.33	$19.66	13,114
2018-12-14	$20.51	$20.63	$20.43	$20.49	$19.82	16,004
2018-12-13	$20.82	$20.93	$20.64	$20.73	$20.05	42,336
2018-12-12	$20.64	$20.87	$20.59	$20.66	$19.98	20,067
2018-12-11	$19.96	$19.98	$19.59	$19.72	$19.08	50,566
2018-12-10	$19.82	$19.87	$19.46	$19.77	$19.12	54,515
2018-12-07	$20.41	$20.55	$20.20	$20.26	$19.60	102,547
2018-12-06	$20.54	$21.00	$20.37	$20.98	$20.29	16,008
2018-12-04	$22.19	$22.19	$21.25	$21.36	$20.66	64,931
2018-12-03	$21.67	$21.84	$21.63	$21.74	$21.03	6,180
2018-11-30	$21.72	$22.04	$21.72	$21.97	$21.25	4,822
2018-11-29	$22.07	$22.27	$22.00	$22.20	$21.47	8,835
2018-11-28	$21.77	$22.26	$21.69	$22.25	$21.52	28,278
2018-11-27	$21.73	$21.84	$21.45	$21.75	$21.04	31,907
2018-11-26	$21.98	$22.10	$21.76	$21.84	$21.12	8,626
2018-11-23	$21.77	$21.90	$21.74	$21.89	$21.17	2,669
2018-11-21	$22.05	$22.35	$21.95	$22.24	$21.51	17,624
2018-11-20	$22.18	$22.24	$21.79	$21.96	$21.24	23,204
2018-11-19	$22.70	$22.78	$22.49	$22.55	$21.81	84,719
2018-11-16	$22.50	$22.59	$22.47	$22.55	$21.81	322,376
2018-11-15	$22.27	$22.71	$22.27	$22.59	$21.85	5,817
2018-11-14	$24.05	$24.05	$23.42	$23.62	$22.84	21,717
2018-11-13	$23.18	$23.41	$22.98	$23.09	$22.33	22,403
2018-11-12	$23.26	$23.26	$23.04	$23.04	$22.29	13,220
2018-11-09	$23.48	$23.53	$23.34	$23.53	$22.76	9,693
2018-11-08	$24.27	$24.40	$24.01	$24.01	$23.22	5,587
2018-11-07	$24.38	$24.45	$24.19	$24.29	$23.50	4,112
2018-11-06	$24.08	$24.08	$23.75	$23.93	$23.14	20,721
2018-11-05	$23.98	$23.98	$23.68	$23.86	$23.07	4,241
2018-11-02	$24.64	$24.64	$23.85	$24.07	$23.28	13,509
2018-11-01	$23.78	$23.88	$23.66	$23.79	$23.01	11,631
2018-10-31	$23.67	$23.92	$23.56	$23.74	$22.96	5,290
2018-10-30	$23.50	$23.80	$23.47	$23.64	$22.87	16,414
2018-10-29	$24.19	$24.19	$23.39	$23.59	$22.82	13,291
2018-10-26	$23.32	$23.76	$22.95	$23.45	$22.68	20,210
2018-10-25	$23.31	$23.31	$22.96	$23.07	$22.31	19,509
2018-10-24	$21.99	$22.19	$21.37	$21.49	$20.79	13,308
2018-10-23	$22.75	$23.48	$22.45	$23.35	$22.59	153,407
2018-10-22	$22.75	$22.93	$22.49	$22.75	$22.00	6,413
2018-10-19	$22.80	$23.38	$22.77	$23.25	$22.48	7,331
2018-10-18	$24.01	$24.07	$23.34	$23.50	$22.73	43,453
2018-10-17	$24.03	$24.03	$23.69	$23.80	$23.02	19,661
2018-10-16	$25.26	$25.30	$24.96	$25.16	$24.34	17,562
2018-10-15	$24.76	$24.76	$24.43	$24.45	$23.65	6,822
2018-10-12	$24.49	$24.67	$24.13	$24.49	$23.68	12,564
2018-10-11	$24.14	$24.22	$23.79	$23.97	$23.19	5,673
2018-10-10	$24.17	$24.17	$23.35	$23.49	$22.72	4,406
2018-10-09	$24.70	$24.95	$24.68	$24.84	$24.03	15,838
2018-10-08	$24.80	$25.12	$24.71	$25.02	$24.20	8,871
2018-10-05	$25.36	$25.36	$25.02	$25.10	$24.28	9,994
2018-10-04	$25.41	$25.44	$25.38	$25.44	$24.61	1,682
2018-10-03	$25.95	$25.95	$25.60	$25.68	$24.84	7,418
2018-10-02	$25.69	$25.80	$25.58	$25.65	$24.81	5,372
2018-10-01	$26.63	$26.63	$26.24	$26.31	$25.44	4,755
2018-09-28	$26.89	$27.05	$26.81	$26.81	$25.93	3,289
2018-09-27	$27.66	$27.68	$27.34	$27.42	$26.52	23,181
2018-09-26	$27.65	$28.11	$27.50	$27.99	$27.07	10,842
2018-09-25	$27.81	$27.81	$27.25	$27.34	$26.45	10,897
2018-09-24	$28.73	$28.77	$28.66	$28.66	$27.72	3,400
2018-09-21	$29.02	$29.02	$28.75	$28.75	$27.81	1,919
2018-09-20	$29.59	$29.74	$29.59	$29.61	$28.64	1,175
2018-09-19	$28.98	$29.45	$28.98	$29.41	$28.45	2,342
2018-09-18	$28.44	$28.58	$28.26	$28.45	$27.52	8,692
2018-09-17	$27.55	$27.55	$27.42	$27.43	$26.53	4,938
2018-09-14	$27.78	$27.94	$27.59	$27.71	$26.80	2,522
2018-09-13	$27.81	$27.87	$27.65	$27.80	$26.89	4,107
2018-09-12	$26.96	$27.54	$26.96	$27.39	$26.49	5,269
2018-09-11	$26.51	$26.77	$26.45	$26.75	$25.88	10,600
2018-09-10	$26.96	$27.11	$26.87	$26.87	$25.99	6,792
2018-09-07	$27.06	$27.06	$26.64	$26.85	$25.97	4,113
2018-09-06	$26.84	$26.86	$26.68	$26.83	$25.95	8,010
2018-09-05	$27.11	$27.14	$26.89	$27.07	$26.18	11,891
2018-09-04	$27.11	$27.11	$27.08	$27.08	$26.19	1,196
2018-08-31	$27.41	$27.52	$27.41	$27.42	$26.52	9,084
2018-08-30	$28.17	$28.17	$27.99	$28.02	$27.10	6,304
2018-08-29	$28.15	$28.47	$28.15	$28.46	$27.53	9,136
2018-08-28	$28.46	$28.46	$28.23	$28.28	$27.36	8,878
2018-08-27	$27.70	$28.07	$27.58	$27.88	$26.97	3,559
2018-08-24	$27.15	$27.27	$27.10	$27.27	$26.38	2,784
2018-08-23	$27.49	$27.49	$27.06	$27.08	$26.19	4,343
2018-08-22	$28.23	$28.24	$28.09	$28.16	$27.24	3,200
2018-08-21	$28.62	$28.85	$28.42	$28.85	$27.91	66,653
2018-08-20	$28.32	$28.32	$28.04	$28.12	$27.20	1,654
2018-08-17	$27.68	$28.07	$27.67	$28.07	$27.15	1,198
2018-08-16	$27.81	$27.94	$27.64	$27.72	$26.81	7,359
2018-08-15	$27.41	$27.70	$27.38	$27.70	$26.79	7,989
2018-08-14	$28.24	$28.37	$28.14	$28.25	$27.32	8,653
2018-08-13	$28.40	$28.40	$28.09	$28.20	$27.28	5,649
2018-08-10	$28.44	$28.51	$28.40	$28.41	$27.48	2,319
2018-08-09	$28.75	$28.75	$28.75	$28.75	$27.81	639
2018-08-08	$28.84	$28.89	$28.69	$28.75	$27.81	3,207
2018-08-07	$28.82	$28.82	$28.59	$28.61	$27.67	5,687
2018-08-06	$28.13	$28.31	$28.13	$28.15	$27.23	2,775
2018-08-03	$28.16	$28.17	$28.02	$28.17	$27.25	3,780
2018-08-02	$27.88	$28.12	$27.88	$28.01	$27.09	6,211
2018-08-01	$28.81	$28.82	$28.79	$28.81	$27.87	8,867
2018-07-31	$29.00	$29.07	$28.68	$28.69	$27.75	9,194
2018-07-30	$28.61	$28.76	$28.46	$28.60	$27.66	8,780
2018-07-27	$27.78	$28.05	$27.78	$27.81	$26.90	5,952
2018-07-26	$28.38	$28.38	$28.05	$28.06	$27.14	4,522
2018-07-25	$28.14	$28.14	$27.47	$28.13	$27.21	6,585
2018-07-24	$26.83	$27.36	$26.80	$27.18	$26.29	14,841
2018-07-23	$23.81	$24.00	$23.80	$24.00	$23.22	2,379
2018-07-20	$23.94	$24.25	$23.94	$24.22	$23.43	11,551
2018-07-19	$24.50	$24.68	$24.45	$24.68	$23.87	11,338
2018-07-18	$24.74	$24.81	$24.59	$24.77	$23.96	5,943
2018-07-17	$24.38	$24.65	$24.38	$24.51	$23.70	9,904
2018-07-16	$24.53	$24.62	$24.53	$24.55	$23.74	2,807
2018-07-13	$24.57	$24.62	$24.57	$24.61	$23.80	4,859
2018-07-12	$24.50	$24.61	$24.34	$24.51	$23.70	4,277
2018-07-11	$24.59	$24.70	$24.47	$24.47	$23.66	5,444
2018-07-10	$24.87	$24.91	$24.74	$24.83	$24.02	9,323
2018-07-09	$24.46	$24.54	$24.46	$24.48	$23.67	9,884
2018-07-06	$24.02	$24.30	$23.93	$24.30	$23.51	14,599
2018-07-05	$24.18	$24.31	$24.18	$24.22	$23.43	2,675
2018-07-03	$23.24	$23.44	$23.19	$23.19	$22.43	2,359
2018-07-02	$22.68	$22.78	$22.60	$22.76	$22.02	18,910
2018-06-29	$22.93	$22.93	$22.68	$22.68	$21.94	7,270
2018-06-28	$22.35	$22.58	$22.28	$22.45	$21.72	10,261
2018-06-27	$23.45	$23.68	$23.16	$23.18	$22.42	7,805
2018-06-26	$23.59	$23.77	$23.59	$23.67	$22.90	19,640
2018-06-25	$23.54	$23.62	$23.45	$23.59	$22.82	14,842
2018-06-22	$23.83	$24.02	$23.83	$23.89	$23.11	2,809
2018-06-21	$23.58	$23.61	$23.52	$23.61	$22.84	2,789
2018-06-20	$24.32	$24.32	$24.27	$24.27	$23.48	1,422
2018-06-19	$24.33	$24.50	$24.16	$24.42	$23.62	10,381
2018-06-18	$24.67	$24.84	$24.55	$24.84	$24.03	1,676
2018-06-15	$24.87	$24.87	$24.61	$24.61	$23.80	3,644
2018-06-14	$25.00	$25.00	$24.79	$24.79	$23.97	2,494
2018-06-13	$24.36	$24.38	$24.16	$24.16	$23.37	1,159
2018-06-12	$24.04	$24.10	$24.01	$24.01	$23.22	6,708
2018-06-11	$24.25	$24.30	$24.12	$24.23	$23.44	4,749
2018-06-08	$24.21	$24.36	$24.12	$24.23	$23.44	8,055
2018-06-07	$24.34	$24.41	$24.24	$24.24	$23.45	2,165
2018-06-06	$23.90	$24.35	$23.90	$24.22	$23.42	3,064
2018-06-05	$23.73	$23.80	$23.61	$23.62	$22.85	7,616
2018-06-04	$23.58	$23.64	$23.55	$23.58	$22.80	2,079
2018-06-01	$23.62	$23.62	$23.44	$23.44	$22.67	552
2018-05-31	$23.54	$23.54	$23.25	$23.46	$22.69	5,706
2018-05-30	$23.58	$23.90	$23.43	$23.90	$23.12	10,968
2018-05-29	$23.32	$23.32	$23.05	$23.15	$22.39	2,378
2018-05-25	$23.92	$24.17	$23.92	$24.07	$23.28	3,655
2018-05-24	$23.93	$24.14	$23.93	$24.08	$23.29	10,132
2018-05-23	$24.19	$24.32	$24.19	$24.32	$23.52	1,101
2018-05-22	$24.75	$24.78	$24.66	$24.68	$23.87	3,007
2018-05-21	$24.53	$24.53	$24.53	$24.53	$23.73	2,042
2018-05-18	$24.26	$24.38	$24.23	$24.38	$23.58	1,282
2018-05-17	$24.31	$24.31	$24.31	$24.31	$23.52	829
2018-05-16	$23.82	$23.90	$23.82	$23.90	$23.12	625
2018-05-15	$23.90	$23.91	$23.89	$23.91	$23.13	1,067
2018-05-14	$23.92	$23.92	$23.92	$23.92	$23.13	185
2018-05-11	$23.95	$23.99	$23.92	$23.92	$23.13	1,662
2018-05-10	$23.81	$23.94	$23.81	$23.94	$23.16	1,407
2018-05-09	$23.87	$23.87	$23.69	$23.69	$22.92	4,227
2018-05-08	$23.90	$24.08	$23.90	$24.07	$23.28	9,308
2018-05-07	$23.88	$23.95	$23.82	$23.90	$23.12	3,447
2018-05-04	$23.88	$24.09	$23.88	$23.88	$23.10	1,863
2018-05-03	$23.79	$23.86	$23.66	$23.75	$22.97	2,718
2018-05-02	$24.00	$24.00	$23.83	$23.83	$23.05	1,004
2018-05-01	$24.57	$24.66	$24.57	$24.66	$23.22	767
2018-04-30	$24.69	$24.74	$24.65	$24.65	$23.21	2,199
2018-04-27	$24.55	$24.55	$24.55	$24.55	$23.11	754
2018-04-26	$24.69	$24.72	$24.57	$24.57	$23.13	1,134
2018-04-25	$24.65	$24.65	$24.65	$24.65	$23.21	1,727
2018-04-24	$24.97	$24.97	$24.83	$24.85	$23.39	2,982
2018-04-23	$25.65	$25.66	$25.20	$25.30	$23.82	2,864
2018-04-20	$25.25	$25.63	$25.25	$25.49	$24.00	2,066
2018-04-19	$25.37	$25.46	$25.33	$25.42	$23.93	5,328
2018-04-18	$25.45	$25.53	$25.45	$25.49	$24.00	3,102
2018-04-17	$25.65	$25.71	$25.57	$25.66	$24.16	6,397
2018-04-16	$25.17	$25.19	$25.17	$25.19	$23.71	995
2018-04-13	$25.22	$25.26	$25.10	$25.10	$23.63	2,218
2018-04-12	$24.87	$25.14	$24.87	$25.14	$23.67	988
2018-04-11	$24.99	$24.99	$24.84	$24.84	$23.38	9,806
2018-04-10	$25.01	$25.19	$24.99	$25.10	$23.63	3,782
2018-04-09	$24.30	$24.45	$24.21	$24.25	$22.83	16,067
2018-04-06	$24.49	$24.49	$24.19	$24.19	$22.77	4,640
2018-04-05	$24.27	$24.40	$24.25	$24.40	$22.97	7,109
2018-04-04	$23.96	$24.16	$23.96	$24.16	$22.74	2,390
2018-04-03	$23.88	$23.96	$23.83	$23.92	$22.51	2,534
2018-04-02	$23.86	$24.02	$23.13	$23.41	$22.04	6,506
2018-03-29	$24.07	$24.07	$24.00	$24.00	$22.59	8,777
2018-03-28	$23.20	$23.38	$23.20	$23.26	$21.90	4,052
2018-03-27	$23.41	$23.48	$23.07	$23.10	$21.75	11,775
2018-03-26	$23.45	$23.67	$23.26	$23.64	$22.25	4,190
2018-03-23	$22.72	$22.93	$22.65	$22.65	$21.32	7,861
2018-03-22	$22.77	$22.92	$22.56	$22.79	$21.45	2,591
2018-03-21	$23.00	$23.07	$22.98	$23.01	$21.66	13,744
2018-03-20	$22.99	$23.11	$22.99	$23.04	$21.69	4,232
2018-03-19	$23.34	$23.34	$23.16	$23.20	$21.84	3,489
2018-03-16	$23.33	$23.48	$23.33	$23.48	$22.10	857
2018-03-15	$23.56	$23.56	$23.38	$23.41	$22.03	2,165
2018-03-14	$23.47	$23.62	$23.40	$23.43	$22.06	5,388
2018-03-13	$23.40	$23.46	$23.25	$23.29	$21.93	8,015
2018-03-12	$23.93	$23.93	$23.72	$23.74	$22.34	8,223
2018-03-09	$23.76	$23.91	$23.71	$23.91	$22.50	7,459
2018-03-08	$24.08	$24.08	$23.59	$23.83	$22.43	1,868
2018-03-07	$23.65	$24.08	$23.52	$23.77	$22.38	4,464
2018-03-06	$23.90	$23.96	$23.83	$23.90	$22.50	7,592
2018-03-05	$23.57	$23.85	$23.44	$23.85	$22.45	8,981
2018-03-02	$23.59	$23.70	$23.57	$23.66	$22.27	3,790
2018-03-01	$24.14	$24.14	$23.33	$23.73	$22.34	4,960
2018-02-28	$22.74	$22.86	$22.74	$22.76	$21.43	3,319
2018-02-27	$22.24	$22.29	$22.19	$22.29	$20.98	1,055
2018-02-26	$22.22	$22.28	$22.13	$22.28	$20.97	1,695
2018-02-23	$22.04	$22.14	$22.04	$22.10	$20.81	2,062
2018-02-22	$21.88	$22.13	$21.88	$22.13	$20.83	749
2018-02-21	$21.96	$21.96	$21.74	$21.74	$20.46	823
2018-02-20	$22.07	$22.07	$21.97	$21.97	$20.68	914
2018-02-16	$22.43	$22.43	$22.43	$22.43	$21.12	309
2018-02-15	$22.59	$22.59	$22.37	$22.47	$21.15	1,373
2018-02-14	$22.06	$22.25	$22.06	$22.25	$20.94	3,338
2018-02-13	$21.76	$21.76	$21.67	$21.68	$20.41	1,826
2018-02-12	$21.53	$21.74	$21.53	$21.74	$20.47	1,054
2018-02-09	$21.65	$21.68	$20.90	$21.37	$20.11	10,025
2018-02-08	$22.51	$22.51	$21.67	$21.67	$20.40	1,101
2018-02-07	$22.75	$22.87	$22.58	$22.70	$21.37	6,376
2018-02-06	$22.00	$22.97	$22.00	$22.97	$21.62	4,253
2018-02-05	$22.82	$22.85	$22.11	$22.11	$20.81	3,422
2018-02-02	$23.09	$23.09	$22.95	$22.95	$21.60	904
2018-02-01	$23.02	$23.38	$23.02	$23.38	$22.01	513
2018-01-31	$22.70	$22.70	$22.70	$22.70	$21.37	7,572
2018-01-30	$22.60	$22.60	$22.60	$22.60	$21.28	199
2018-01-29	$22.73	$22.78	$22.73	$22.78	$21.45	1,887
2018-01-26	$22.90	$22.90	$22.90	$22.90	$21.56	309
2018-01-25	$23.04	$23.04	$23.04	$23.04	$21.69	330
2018-01-24	$23.11	$23.11	$22.80	$22.82	$21.48	2,047
2018-01-23	$23.15	$23.15	$22.99	$23.00	$21.65	23,217
2018-01-22	$23.20	$23.40	$23.20	$23.39	$22.02	4,667
2018-01-19	$22.63	$22.63	$22.58	$22.63	$21.30	2,465
2018-01-18	$22.41	$22.41	$22.39	$22.39	$21.08	8,583
2018-01-17	$22.23	$22.44	$22.23	$22.40	$21.09	1,839
2018-01-16	$22.14	$22.26	$22.14	$22.26	$20.96	780
2018-01-12	$21.82	$21.88	$21.80	$21.88	$20.59	2,654
2018-01-11	$21.37	$21.63	$21.37	$21.57	$20.30	5,936
2018-01-10	$21.44	$21.44	$21.40	$21.40	$20.15	4,718
2018-01-09	$21.76	$21.76	$21.65	$21.71	$20.44	2,626
2018-01-08	$21.65	$21.67	$21.55	$21.56	$20.29	2,915
2018-01-05	$21.78	$21.82	$21.77	$21.82	$20.54	9,136
2018-01-04	$20.92	$20.99	$20.92	$20.92	$19.69	5,627
2018-01-03	$20.70	$20.70	$20.52	$20.58	$19.37	7,991
2018-01-02	$20.29	$20.48	$20.29	$20.48	$19.28	2,744
2017-12-29	$20.32	$20.41	$20.27	$20.31	$19.12	1,619
2017-12-28	$20.43	$20.43	$20.25	$20.28	$19.09	7,367
2017-12-27	$20.29	$20.45	$20.29	$20.40	$19.20	9,151
2017-12-26	$20.25	$20.25	$20.25	$20.25	$19.06	200
2017-12-22	$20.24	$20.33	$20.24	$20.25	$19.06	1,483
2017-12-21	$20.34	$20.44	$20.32	$20.32	$19.13	13,457
2017-12-20	$20.24	$20.25	$20.16	$20.18	$19.00	7,760
2017-12-19	$20.30	$20.32	$20.18	$20.28	$19.09	3,595
2017-12-18	$20.44	$20.44	$20.27	$20.31	$19.12	11,443
2017-12-15	$20.05	$20.25	$20.00	$20.25	$19.06	4,078
2017-12-14	$20.38	$20.38	$20.21	$20.30	$19.11	17,409
2017-12-13	$20.01	$20.01	$19.90	$19.94	$18.77	3,042
2017-12-12	$20.03	$20.03	$19.89	$19.99	$18.82	7,710
2017-12-11	$20.12	$20.12	$20.06	$20.06	$18.88	4,282
2017-12-08	$19.94	$19.95	$19.84	$19.90	$18.73	11,886
2017-12-07	$20.06	$20.17	$20.04	$20.09	$18.91	3,935
2017-12-06	$20.09	$20.12	$19.98	$19.98	$18.81	3,260
2017-12-05	$20.29	$20.33	$20.15	$20.15	$18.97	4,854
2017-12-04	$20.34	$20.37	$20.28	$20.28	$19.09	1,868
2017-12-01	$20.22	$20.24	$20.12	$20.12	$18.94	2,755
2017-11-30	$20.68	$20.76	$20.58	$20.68	$19.47	4,717
2017-11-29	$20.55	$20.55	$20.51	$20.55	$19.35	1,540
2017-11-28	$21.30	$21.30	$21.25	$21.29	$20.04	2,545
2017-11-27	$21.42	$21.42	$21.31	$21.31	$20.06	2,294
2017-11-24	$21.62	$21.62	$21.62	$21.62	$20.35	205
2017-11-22	$21.55	$21.62	$21.55	$21.62	$20.35	2,341
2017-11-21	$21.75	$21.75	$21.64	$21.73	$20.45	3,984
2017-11-20	$21.79	$21.80	$21.72	$21.77	$20.49	2,980
2017-11-17	$21.95	$21.99	$21.95	$21.99	$20.70	959
2017-11-16	$22.48	$22.61	$22.48	$22.54	$21.21	1,723
2017-11-15	$22.24	$22.29	$22.22	$22.22	$20.92	8,412
2017-11-14	$22.29	$22.39	$22.25	$22.39	$21.08	1,486
2017-11-13	$22.04	$22.04	$22.04	$22.04	$20.75	272
2017-11-10	$22.01	$22.04	$21.98	$22.04	$20.75	1,045
2017-11-09	$22.61	$22.87	$22.61	$22.87	$21.53	4,706
2017-11-08	$23.31	$23.36	$23.30	$23.36	$21.99	3,700
2017-11-07	$23.92	$23.92	$23.77	$23.89	$22.49	84,132
2017-11-06	$24.12	$24.12	$24.10	$24.12	$22.71	4,242
2017-11-03	$24.03	$24.03	$23.92	$23.92	$22.52	509
2017-11-02	$24.14	$24.14	$24.04	$24.10	$22.69	1,842
2017-11-01	$24.12	$24.20	$24.12	$24.15	$22.74	9,670
2017-10-31	$23.59	$23.77	$23.59	$23.66	$22.27	6,812
2017-10-30	$23.56	$23.59	$23.48	$23.59	$22.21	1,033
2017-10-27	$23.41	$23.41	$23.40	$23.40	$22.03	5,227
2017-10-26	$23.72	$23.72	$23.62	$23.62	$22.23	3,766
2017-10-25	$23.65	$23.67	$23.63	$23.63	$22.25	1,666
2017-10-24	$23.83	$23.98	$23.82	$23.89	$22.49	2,050
2017-10-23	$23.67	$23.67	$23.57	$23.57	$22.19	814
2017-10-20	$23.79	$23.83	$23.79	$23.83	$22.43	2,928
2017-10-19	$23.91	$23.91	$23.91	$23.91	$22.51	48
2017-10-18	$23.91	$23.91	$23.91	$23.91	$22.51	283
2017-10-17	$23.80	$23.86	$23.80	$23.86	$22.46	2,815
2017-10-16	$24.14	$24.14	$24.14	$24.14	$22.73	385
2017-10-13	$24.04	$24.04	$24.01	$24.02	$22.61	633
2017-10-12	$24.10	$24.10	$24.06	$24.06	$22.65	2,940
2017-10-11	$24.15	$24.15	$24.08	$24.08	$22.67	4,018
2017-10-10	$24.20	$24.21	$24.20	$24.21	$22.79	511
2017-10-09	$24.17	$24.18	$24.09	$24.18	$22.76	2,599
2017-10-06	$24.25	$24.30	$24.25	$24.30	$22.88	1,422
2017-10-05	$24.46	$24.46	$24.41	$24.41	$22.98	3,043
2017-10-04	$24.40	$24.51	$24.40	$24.50	$23.06	3,712
2017-10-03	$24.05	$24.05	$23.97	$23.99	$22.58	22,320
2017-10-02	$23.82	$24.04	$23.78	$24.04	$22.63	2,546
2017-09-29	$23.59	$23.78	$23.59	$23.78	$22.39	1,052
2017-09-28	$23.34	$23.37	$23.34	$23.37	$22.00	2,319
2017-09-27	$23.31	$23.44	$23.31	$23.44	$22.07	2,761
2017-09-26	$23.28	$23.31	$23.24	$23.27	$21.90	3,058
2017-09-25	$23.27	$23.41	$23.25	$23.41	$22.04	4,827
2017-09-22	$23.44	$23.45	$23.44	$23.45	$22.07	1,138
2017-09-21	$23.38	$23.38	$23.38	$23.38	$22.01	2,774
2017-09-20	$23.04	$23.06	$23.00	$23.04	$21.69	2,036
2017-09-19	$22.94	$23.01	$22.94	$23.01	$21.66	4,818
2017-09-18	$22.60	$22.60	$22.60	$22.60	$21.28	567
2017-09-15	$22.55	$22.60	$22.55	$22.60	$21.28	3,322
2017-09-14	$22.29	$22.40	$22.29	$22.40	$21.09	1,552
2017-09-13	$22.42	$22.42	$22.29	$22.29	$20.98	516
2017-09-12	$22.35	$22.48	$22.35	$22.48	$21.16	3,517
2017-09-11	$21.73	$21.73	$21.73	$21.73	$20.46	2,725
2017-09-08	$21.54	$21.78	$21.51	$21.77	$20.49	8,877
2017-09-07	$22.45	$22.46	$21.95	$22.00	$20.71	124,166
2017-09-06	$22.04	$22.26	$22.04	$22.26	$20.96	10,927
2017-09-05	$21.87	$21.87	$21.60	$21.65	$20.38	3,221
2017-09-01	$21.49	$21.67	$21.49	$21.65	$20.38	1,321
2017-08-31	$21.15	$21.15	$21.02	$21.02	$19.78	1,230
2017-08-30	$21.27	$21.27	$21.27	$21.27	$20.02	536
2017-08-29	$21.41	$21.41	$21.41	$21.41	$20.16	256
2017-08-28	$21.41	$21.41	$21.41	$21.41	$20.16	457
2017-08-25	$21.41	$21.51	$21.32	$21.51	$20.25	5,760
2017-08-24	$21.37	$21.50	$21.37	$21.50	$20.24	563
2017-08-23	$21.51	$21.51	$21.11	$21.30	$20.05	2,333
2017-08-22	$21.06	$21.35	$21.06	$21.32	$20.07	1,017
2017-08-21	$21.22	$21.22	$21.22	$21.22	$19.98	2,136
2017-08-18	$20.94	$21.16	$20.94	$21.16	$19.92	352
2017-08-17	$21.33	$21.33	$21.33	$21.33	$20.08	2,159
2017-08-16	$21.33	$21.33	$21.33	$21.33	$20.08	37
2017-08-15	$21.33	$21.33	$21.33	$21.33	$20.08	419
2017-08-14	$21.27	$21.27	$21.10	$21.10	$19.86	814
2017-08-11	$21.09	$21.09	$21.09	$21.09	$19.85	300
2017-08-10	$21.06	$21.06	$21.06	$21.06	$19.83	71
2017-08-09	$21.06	$21.06	$21.06	$21.06	$19.83	1,085
2017-08-08	$21.41	$21.41	$21.41	$21.41	$20.16	0
2017-08-07	$21.41	$21.41	$21.41	$21.41	$20.16	159
2017-08-04	$21.39	$21.39	$21.02	$21.02	$19.78	915
2017-08-03	$21.29	$21.29	$21.29	$21.29	$20.04	206
2017-08-02	$21.18	$21.58	$21.18	$21.58	$20.32	438
2017-08-01	$21.56	$21.56	$21.56	$21.56	$20.30	344
2017-07-31	$21.46	$21.46	$21.46	$21.46	$20.20	2,576
2017-07-28	$21.45	$21.45	$21.39	$21.42	$20.16	4,560
2017-07-27	$21.65	$21.77	$21.65	$21.77	$20.49	111,176
2017-07-26	$21.55	$21.73	$21.55	$21.73	$20.46	1,978
2017-07-25	$21.29	$21.29	$21.07	$21.07	$19.83	1,748
2017-07-24	$21.08	$21.08	$20.95	$20.95	$19.73	283
2017-07-21	$21.51	$21.51	$21.51	$21.51	$20.25	221
2017-07-20	$22.23	$22.23	$22.23	$22.23	$20.93	1,462
2017-07-19	$22.01	$22.01	$22.01	$22.01	$20.72	9,204
2017-07-18	$21.85	$21.85	$21.85	$21.85	$20.57	211
2017-07-17	$21.85	$21.85	$21.85	$21.85	$20.57	1,120
2017-07-14	$21.68	$21.68	$21.68	$21.68	$20.41	1,100
2017-07-13	$21.68	$21.68	$21.68	$21.68	$20.41	1,366
2017-07-12	$21.43	$21.43	$21.43	$21.43	$20.17	15
2017-07-11	$21.36	$21.43	$21.36	$21.43	$20.17	391
2017-07-10	$21.11	$21.14	$21.11	$21.14	$19.90	2,410
2017-07-07	$20.88	$21.02	$20.88	$21.02	$19.79	7,700
2017-07-06	$21.02	$21.02	$21.02	$21.02	$19.79	2,541
2017-07-05	$20.48	$20.48	$20.25	$20.25	$19.06	1,448
2017-07-03	$20.40	$20.50	$20.40	$20.50	$19.30	1,700
2017-06-30	$20.01	$20.01	$20.00	$20.00	$18.83	2,639
2017-06-29	$20.02	$20.02	$19.90	$19.90	$18.73	3,640
2017-06-28	$20.36	$20.36	$20.12	$20.28	$19.09	9,568
2017-06-27	$20.00	$20.05	$20.00	$20.05	$18.88	600
2017-06-26	$20.15	$20.30	$20.14	$20.28	$19.09	4,600
2017-06-23	$20.22	$20.37	$20.22	$20.37	$19.18	1,100
2017-06-22	$19.90	$19.90	$19.90	$19.90	$18.73	0
2017-06-21	$19.90	$19.90	$19.90	$19.90	$18.74	366
2017-06-20	$20.35	$20.35	$19.89	$20.15	$18.97	2,700
2017-06-19	$20.24	$20.24	$20.24	$20.24	$19.05	0
2017-06-16	$20.24	$20.24	$20.24	$20.24	$19.05	9,450
2017-06-15	$19.68	$19.68	$19.65	$19.65	$18.50	202
2017-06-14	$20.50	$20.50	$20.50	$20.50	$19.30	0
2017-06-13	$20.21	$20.50	$20.21	$20.50	$19.30	7,401
2017-06-12	$20.00	$20.00	$20.00	$20.00	$18.83	5
2017-06-09	$20.00	$20.00	$20.00	$20.00	$18.83	206
2017-06-08	$19.92	$20.14	$19.92	$20.14	$18.96	723
2017-06-07	$20.25	$20.25	$19.83	$19.83	$18.67	294
2017-06-06	$20.02	$20.02	$20.02	$20.02	$18.85	0
2017-06-05	$20.22	$20.22	$20.02	$20.02	$18.85	1,457
2017-06-02	$19.70	$19.70	$19.70	$19.70	$18.55	0
2017-06-01	$19.70	$19.70	$19.70	$19.70	$18.08	84
2017-05-31	$19.88	$19.88	$19.70	$19.70	$18.08	1,223
2017-05-30	$20.15	$20.15	$19.89	$20.02	$18.38	3,248
2017-05-26	$20.34	$20.34	$20.34	$20.34	$18.67	31
2017-05-25	$20.34	$20.34	$20.34	$20.34	$18.67	51
2017-05-24	$20.35	$20.35	$20.34	$20.34	$18.67	488
2017-05-23	$20.93	$20.93	$20.93	$20.93	$19.21	19
2017-05-22	$20.93	$20.93	$20.93	$20.93	$19.21	100
2017-05-19	$20.59	$20.59	$20.59	$20.59	$18.89	142
2017-05-18	$20.34	$20.53	$20.34	$20.53	$18.84	1,233
2017-05-11	$21.07	$21.07	$21.07	$21.07	$18.85	0
2017-05-10	$21.23	$21.25	$21.07	$21.07	$18.85	8,544
2017-05-09	$20.92	$20.92	$20.92	$20.92	$18.71	126
2017-05-08	$21.17	$21.17	$21.15	$21.15	$18.92	361
2017-05-05	$21.00	$21.00	$21.00	$21.00	$18.78	1,496
2017-05-04	$20.59	$20.82	$20.59	$20.82	$18.62	1,079
2017-05-03	$20.38	$20.38	$20.32	$20.36	$18.21	1,829
2017-05-02	$20.70	$20.78	$20.70	$20.78	$18.58	19,973
2017-05-01	$21.01	$21.05	$21.01	$21.05	$18.83	284
2017-04-28	$20.65	$20.65	$20.65	$20.65	$18.47	66
2017-04-27	$20.65	$20.65	$20.65	$20.65	$18.47	0
2017-04-26	$20.64	$20.65	$20.52	$20.65	$18.47	806
2017-04-25	$20.69	$20.69	$20.55	$20.55	$18.38	827
2017-04-24	$20.72	$20.72	$20.54	$20.70	$18.51	4,622
2017-04-21	$19.40	$19.40	$19.40	$19.40	$17.35	220
2017-04-20	$19.42	$19.61	$19.42	$19.53	$17.47	1,154
2017-04-19	$18.95	$18.95	$18.95	$18.95	$16.94	249
2017-04-18	$18.42	$18.51	$18.37	$18.51	$16.56	987
2017-04-17	$18.48	$18.48	$18.48	$18.48	$16.53	5
2017-04-13	$18.48	$18.48	$18.48	$18.48	$16.53	404
2017-04-12	$18.99	$18.99	$18.99	$18.99	$16.99	111
2017-04-11	$18.99	$18.99	$18.99	$18.99	$16.99	223
2017-04-07	$19.18	$19.18	$19.18	$19.18	$17.15	108
2017-04-06	$19.50	$19.50	$19.50	$19.50	$17.44	231
2017-04-05	$19.60	$19.60	$19.60	$19.60	$17.53	200
2017-04-04	$19.72	$19.72	$19.54	$19.72	$17.64	20,234
2017-04-03	$20.07	$20.07	$19.68	$19.68	$17.60	500
2017-03-31	$20.27	$20.27	$20.27	$20.27	$18.13	0
2017-03-30	$20.27	$20.27	$20.27	$20.27	$18.13	0
2017-03-29	$20.39	$20.39	$20.27	$20.27	$18.13	500
2017-03-28	$20.48	$20.48	$20.47	$20.47	$18.31	1,900
2017-03-27	$20.02	$20.02	$19.88	$19.88	$17.78	1,100
2017-03-24	$19.81	$19.81	$19.81	$19.81	$17.72	5,000
2017-03-23	$19.92	$19.97	$19.81	$19.81	$17.72	3,000
2017-03-22	$20.02	$20.02	$20.02	$20.02	$17.91	1,000
2017-03-21	$20.18	$20.18	$20.18	$20.18	$18.05	0
2017-03-20	$20.18	$20.18	$20.18	$20.18	$18.05	300
2017-03-17	$20.46	$20.46	$20.32	$20.32	$18.17	400
2017-03-16	$20.50	$20.55	$20.50	$20.55	$18.38	1,200
2017-03-15	$20.66	$20.81	$20.66	$20.81	$18.61	700
2017-03-14	$20.64	$20.64	$20.64	$20.64	$18.46	0
2017-03-13	$20.64	$20.64	$20.64	$20.64	$18.46	0
2017-03-10	$20.64	$20.64	$20.64	$20.64	$18.46	0
2017-03-09	$20.76	$20.76	$20.64	$20.64	$18.46	400
2017-03-08	$20.85	$20.85	$20.81	$20.84	$18.64	1,600
2017-03-07	$20.75	$20.75	$20.70	$20.70	$18.51	1,100
2017-03-06	$21.10	$21.10	$20.59	$20.59	$18.42	2,000
2017-03-03	$19.69	$20.28	$19.69	$20.28	$18.14	700
2017-03-02	$19.25	$19.25	$19.25	$19.25	$17.22	200
2017-03-01	$18.84	$18.84	$18.84	$18.84	$16.85	0
2017-02-28	$18.84	$18.84	$18.84	$18.84	$16.85	0
2017-02-27	$18.84	$18.84	$18.84	$18.84	$16.85	0
2017-02-24	$18.84	$18.84	$18.84	$18.84	$16.85	1,100
2017-02-23	$19.70	$19.70	$19.70	$19.70	$17.62	1,100
2017-02-22	$19.44	$19.74	$19.33	$19.74	$17.66	500
2017-02-21	$19.40	$19.40	$19.40	$19.40	$17.35	100
2017-02-17	$19.43	$19.70	$19.43	$19.61	$17.54	4,400
2017-02-16	$19.49	$19.49	$19.49	$19.49	$17.43	0
2017-02-15	$19.49	$19.49	$19.49	$19.49	$17.43	600
2017-02-14	$19.87	$19.87	$19.65	$19.65	$17.58	2,500
2017-02-13	$18.33	$18.33	$18.33	$18.33	$16.39	0
2017-02-10	$18.33	$18.33	$18.33	$18.33	$16.39	0
2017-02-09	$18.33	$18.33	$18.33	$18.33	$16.39	0
2017-02-08	$18.33	$18.33	$18.33	$18.33	$16.39	0
2017-02-07	$18.33	$18.33	$18.33	$18.33	$16.39	500
2017-02-06	$18.57	$18.57	$18.50	$18.50	$16.55	2,400
2017-02-03	$18.92	$18.92	$18.92	$18.92	$16.92	200
2017-02-02	$18.88	$18.88	$18.70	$18.70	$16.73	400
2017-02-01	$18.90	$18.90	$18.90	$18.90	$16.90	200
2017-01-31	$18.61	$18.61	$18.48	$18.61	$16.65	4,027
2017-01-30	$18.41	$18.53	$18.38	$18.39	$16.45	5,273
2017-01-27	$18.72	$18.72	$18.63	$18.66	$16.69	14,519
2017-01-26	$18.93	$18.97	$18.93	$18.97	$16.97	1,915
2017-01-25	$19.08	$19.08	$18.97	$18.97	$16.97	850
2017-01-24	$18.39	$18.39	$18.39	$18.39	$16.45	0
2017-01-23	$18.40	$18.40	$18.39	$18.39	$16.45	438
2017-01-20	$17.99	$17.99	$17.99	$17.99	$16.09	1,574
2017-01-19	$18.06	$18.06	$18.06	$18.06	$16.15	6
2017-01-18	$18.06	$18.06	$18.06	$18.06	$16.15	43
2017-01-17	$17.89	$18.06	$17.89	$18.06	$16.15	1,880
2017-01-13	$18.38	$18.39	$18.38	$18.39	$16.45	490
2017-01-12	$18.07	$18.07	$18.07	$18.07	$16.16	169
2017-01-11	$18.15	$18.15	$18.15	$18.15	$16.23	435
2017-01-10	$17.45	$17.45	$17.45	$17.45	$15.61	66
2017-01-09	$17.45	$17.45	$17.45	$17.45	$15.61	87
2017-01-06	$17.45	$17.45	$17.45	$17.45	$15.61	459
2017-01-05	$17.31	$17.31	$17.31	$17.31	$15.48	764
2017-01-04	$16.80	$16.80	$16.80	$16.80	$15.02	7
2017-01-03	$16.81	$16.94	$16.80	$16.80	$15.02	1,420
2016-12-30	$16.51	$16.51	$16.51	$16.51	$14.77	65
2016-12-29	$16.51	$16.51	$16.51	$16.51	$14.77	0
2016-12-28	$16.51	$16.51	$16.51	$16.51	$14.77	0
2016-12-27	$16.51	$16.51	$16.51	$16.51	$14.77	214
2016-12-23	$16.43	$16.43	$16.43	$16.43	$14.69	385
2016-12-22	$16.51	$16.51	$16.51	$16.51	$14.76	531
2016-12-21	$16.39	$16.39	$16.39	$16.39	$14.66	0
2016-12-20	$16.39	$16.39	$16.39	$16.39	$14.66	144
2016-12-19	$16.21	$16.21	$16.21	$16.21	$14.50	63
2016-12-16	$16.39	$16.39	$16.21	$16.21	$14.50	480
2016-12-15	$16.38	$16.38	$16.24	$16.34	$14.61	703
2016-12-14	$16.39	$16.39	$16.20	$16.20	$14.49	1,090
2016-12-13	$16.51	$16.51	$16.51	$16.51	$14.77	40
2016-12-12	$16.51	$16.51	$16.51	$16.51	$14.77	0
2016-12-09	$16.51	$16.51	$16.51	$16.51	$14.77	0
2016-12-08	$16.51	$16.51	$16.51	$16.51	$14.77	500
2016-12-07	$16.00	$16.46	$16.00	$16.46	$14.72	717
2016-12-06	$15.51	$15.51	$15.51	$15.51	$13.87	425
2016-12-05	$15.25	$15.39	$15.24	$15.30	$13.68	1,711
2016-12-02	$14.76	$14.80	$14.76	$14.80	$13.24	1,186
2016-12-01	$14.92	$14.92	$14.92	$14.92	$13.34	221
2016-11-30	$14.68	$14.68	$14.68	$14.68	$13.13	548
2016-11-29	$14.79	$14.79	$14.79	$14.79	$13.22	0
2016-11-28	$14.79	$14.79	$14.79	$14.79	$13.22	0
2016-11-25	$14.79	$14.79	$14.79	$14.79	$13.22	310
2016-11-23	$14.68	$14.68	$14.68	$14.68	$13.13	0
2016-11-22	$14.68	$14.68	$14.68	$14.68	$13.13	0
2016-11-21	$14.68	$14.68	$14.68	$14.68	$13.13	0
2016-11-18	$14.68	$14.68	$14.68	$14.68	$13.13	0
2016-11-17	$14.68	$14.68	$14.68	$14.68	$13.13	0
2016-11-16	$14.68	$14.68	$14.68	$14.68	$13.13	221
2016-11-15	$14.89	$14.89	$14.89	$14.89	$13.32	100
2016-11-14	$15.00	$15.00	$15.00	$15.00	$13.42	8,037
2016-11-11	$15.23	$15.31	$15.23	$15.31	$13.69	823
2016-11-10	$14.74	$14.74	$14.74	$14.74	$13.18	100
2016-11-09	$14.68	$14.68	$14.68	$14.68	$13.13	0
2016-11-08	$14.68	$14.68	$14.68	$14.68	$13.13	0
2016-11-07	$14.68	$14.68	$14.68	$14.68	$13.13	0
2016-11-04	$14.68	$14.68	$14.68	$14.68	$13.13	394
2016-11-03	$14.75	$14.75	$14.75	$14.75	$13.19	1,052
2016-11-02	$14.28	$14.41	$14.28	$14.41	$12.89	384
2016-11-01	$14.95	$14.95	$14.75	$14.75	$13.19	1,626
2016-10-31	$14.96	$14.96	$14.95	$14.95	$13.37	305
2016-10-28	$15.07	$15.17	$14.90	$14.90	$13.33	8,597
2016-10-27	$14.92	$14.92	$14.92	$14.92	$13.34	6,210
2016-10-26	$14.36	$14.36	$14.36	$14.36	$12.84	0
2016-10-25	$14.36	$14.36	$14.36	$14.36	$12.84	298
2016-10-24	$14.50	$14.50	$14.50	$14.50	$12.97	91
2016-10-21	$14.50	$14.50	$14.50	$14.50	$12.97	55
2016-10-20	$14.50	$14.50	$14.50	$14.50	$12.97	2,763
2016-10-19	$15.95	$15.95	$15.95	$15.95	$14.27	13
2016-10-18	$15.95	$15.95	$15.95	$15.95	$14.27	5
2016-10-17	$15.95	$15.95	$15.95	$15.95	$14.27	124
2016-10-14	$15.95	$15.95	$15.95	$15.95	$14.27	0
2016-10-13	$15.95	$15.95	$15.95	$15.95	$14.27	0
2016-10-12	$15.95	$15.95	$15.95	$15.95	$14.27	0
2016-10-11	$15.95	$15.95	$15.95	$15.95	$14.27	15
2016-10-10	$15.95	$15.95	$15.95	$15.95	$14.27	24
2016-10-07	$15.95	$15.95	$15.95	$15.95	$14.27	0
2016-10-06	$15.95	$15.95	$15.95	$15.95	$14.27	209
2016-10-05	$15.69	$15.90	$15.69	$15.90	$14.22	2,766
2016-10-04	$15.38	$15.38	$15.20	$15.30	$13.68	918
2016-10-03	$14.99	$14.99	$14.99	$14.99	$13.40	208
2016-09-30	$14.78	$14.78	$14.78	$14.78	$13.22	67
2016-09-29	$15.27	$15.27	$14.78	$14.78	$13.22	349
2016-09-28	$15.19	$15.28	$15.19	$15.28	$13.67	1,606
2016-09-27	$14.87	$14.87	$14.87	$14.87	$13.30	11
2016-09-26	$14.87	$14.87	$14.87	$14.87	$13.30	155
2016-09-23	$15.18	$15.18	$15.18	$15.18	$13.57	130
2016-09-22	$15.36	$15.36	$15.26	$15.26	$13.65	1,148
2016-09-21	$14.93	$15.02	$14.93	$15.02	$13.43	276
2016-09-20	$15.30	$15.30	$15.30	$15.30	$13.68	0
2016-09-19	$15.30	$15.30	$15.30	$15.30	$13.68	0
2016-09-16	$15.30	$15.30	$15.30	$15.30	$13.68	3
2016-09-15	$15.30	$15.30	$15.30	$15.30	$13.68	16
2016-09-14	$15.30	$15.30	$15.30	$15.30	$13.68	18
2016-09-13	$15.30	$15.30	$15.30	$15.30	$13.68	9
2016-09-12	$15.30	$15.30	$15.30	$15.30	$13.68	57
2016-09-09	$15.43	$15.43	$15.30	$15.30	$13.68	1,133
2016-09-08	$15.59	$15.59	$15.59	$15.59	$13.94	57
2016-09-07	$15.59	$15.59	$15.59	$15.59	$13.94	22
2016-09-06	$15.63	$15.63	$15.43	$15.59	$13.94	1,304
2016-09-02	$15.33	$15.35	$15.33	$15.35	$13.73	504
2016-09-01	$14.85	$14.85	$14.85	$14.85	$13.28	67
2016-08-31	$14.85	$14.85	$14.85	$14.85	$13.28	156
2016-08-30	$14.95	$15.13	$14.95	$15.07	$13.48	7,918
2016-08-29	$14.76	$14.78	$14.73	$14.78	$13.22	3,100
2016-08-26	$15.21	$15.21	$14.93	$14.93	$13.35	720
2016-08-25	$15.01	$15.01	$15.01	$15.01	$13.42	121
2016-08-24	$15.17	$15.17	$15.17	$15.17	$13.57	0
2016-08-23	$15.23	$15.33	$15.17	$15.17	$13.57	1,087
2016-08-22	$14.90	$14.90	$14.90	$14.90	$13.33	0
2016-08-19	$14.90	$14.90	$14.90	$14.90	$13.33	7
2016-08-18	$14.90	$14.90	$14.90	$14.90	$13.33	406
2016-08-17	$14.84	$14.84	$14.79	$14.79	$13.23	784
2016-08-16	$14.88	$14.88	$14.88	$14.88	$13.31	111
2016-08-15	$15.26	$15.26	$15.13	$15.13	$13.53	2,139
2016-08-12	$15.02	$15.02	$15.02	$15.02	$13.43	205
2016-08-11	$14.96	$14.96	$14.96	$14.96	$13.38	315
2016-08-10	$14.84	$14.84	$14.84	$14.84	$13.27	530
2016-08-09	$14.67	$14.67	$14.67	$14.67	$13.12	27,640
2016-08-08	$14.67	$14.67	$14.67	$14.67	$13.12	692
2016-08-05	$14.17	$14.17	$14.17	$14.17	$12.67	0
2016-08-04	$14.17	$14.17	$14.17	$14.17	$12.67	100
2016-08-03	$14.07	$14.27	$14.07	$14.27	$12.76	593
2016-08-02	$14.86	$14.86	$14.86	$14.86	$13.29	23
2016-08-01	$14.98	$14.98	$14.80	$14.86	$13.29	4,727
2016-07-29	$14.84	$14.84	$14.84	$14.84	$13.27	141
2016-07-28	$14.81	$14.84	$14.81	$14.84	$13.27	1,022
2016-07-27	$14.87	$15.00	$14.73	$15.00	$13.42	558
2016-07-26	$13.68	$13.68	$13.56	$13.65	$12.21	4,906
2016-07-25	$13.24	$13.27	$13.24	$13.27	$11.87	541
2016-07-22	$13.17	$13.29	$13.17	$13.29	$11.89	427
2016-07-21	$13.20	$13.20	$13.20	$13.20	$11.81	208
2016-07-20	$13.30	$13.30	$13.20	$13.25	$11.85	1,958
2016-07-19	$12.91	$13.05	$12.91	$13.05	$11.67	788
2016-07-18	$13.14	$13.23	$13.14	$13.23	$11.83	676
2016-07-15	$13.02	$13.14	$13.02	$13.04	$11.66	1,641
2016-07-14	$13.25	$13.44	$13.25	$13.26	$11.86	3,659
2016-07-13	$12.98	$13.17	$12.96	$13.17	$11.78	30,294
2016-07-12	$13.29	$13.29	$13.01	$13.15	$11.76	8,949
2016-07-11	$12.25	$12.43	$12.25	$12.43	$11.12	319
2016-07-08	$12.21	$12.21	$12.21	$12.21	$10.92	952
2016-07-07	$11.64	$11.64	$11.64	$11.64	$10.41	644
2016-07-06	$11.52	$11.64	$11.52	$11.64	$10.41	2,372
2016-07-05	$11.74	$11.74	$11.74	$11.74	$10.50	185
2016-07-01	$12.85	$12.85	$12.85	$12.85	$11.49	1,526
2016-06-30	$12.25	$12.25	$11.84	$11.84	$10.59	1,215
2016-06-29	$12.26	$12.34	$12.26	$12.34	$11.04	555
2016-06-28	$12.50	$12.50	$12.29	$12.30	$11.00	3,151
2016-06-27	$12.03	$12.03	$11.74	$11.79	$10.54	3,037
2016-06-24	$13.26	$13.45	$12.66	$12.88	$11.52	7,216
2016-06-23	$15.87	$16.35	$15.85	$16.35	$14.62	6,643
2016-06-22	$15.32	$15.36	$15.32	$15.36	$13.74	1,524
2016-06-21	$15.55	$15.62	$15.55	$15.62	$13.97	47,852
2016-06-20	$15.41	$15.42	$15.36	$15.38	$13.75	11,523
2016-06-17	$14.88	$15.05	$14.81	$15.05	$13.46	2,442
2016-06-16	$14.22	$14.31	$14.22	$14.29	$12.78	1,902
2016-06-15	$14.22	$14.35	$14.21	$14.32	$12.81	6,305
2016-06-14	$14.16	$14.21	$14.16	$14.21	$12.71	2,234
2016-06-13	$14.63	$14.79	$14.57	$14.57	$13.03	4,851
2016-06-10	$15.21	$15.24	$15.21	$15.23	$13.62	1,262
2016-06-09	$15.34	$15.42	$15.34	$15.42	$13.79	6,186
2016-06-08	$15.95	$15.95	$15.95	$15.95	$14.27	5
2016-06-07	$16.00	$16.03	$15.95	$15.95	$14.27	1,249
2016-06-06	$15.62	$15.63	$15.57	$15.57	$13.92	6,926
2016-06-03	$15.78	$15.78	$15.78	$15.78	$14.11	14,729
2016-06-02	$15.87	$15.95	$15.87	$15.94	$14.26	2,113
2016-06-01	$15.64	$15.64	$15.64	$15.64	$13.99	201
2016-05-31	$15.77	$15.78	$15.77	$15.78	$14.11	495
2016-05-27	$15.78	$15.78	$15.78	$15.78	$14.11	121
2016-05-26	$15.77	$15.82	$15.75	$15.78	$14.11	3,900
2016-05-25	$15.35	$15.35	$15.35	$15.35	$13.73	1,295
2016-05-24	$14.90	$15.13	$14.90	$15.04	$13.45	3,860
2016-05-23	$14.60	$14.63	$14.60	$14.63	$13.09	435
2016-05-20	$14.78	$14.78	$14.78	$14.78	$13.22	0
2016-05-19	$14.75	$14.80	$14.67	$14.78	$13.22	1,484
2016-05-18	$14.56	$14.56	$14.33	$14.33	$12.82	1,312
2016-05-17	$14.75	$14.75	$14.55	$14.61	$13.07	1,622
2016-05-16	$15.11	$15.40	$15.11	$15.40	$13.77	748
2016-05-13	$15.40	$15.40	$15.38	$15.38	$13.76	616
2016-05-12	$15.50	$15.50	$15.50	$15.50	$13.86	256
2016-05-11	$15.73	$15.73	$15.50	$15.50	$13.86	868
2016-05-10	$15.64	$15.76	$15.64	$15.76	$14.10	4,176
2016-05-09	$15.25	$15.25	$15.13	$15.13	$13.53	548
2016-05-06	$15.17	$15.34	$15.14	$15.14	$13.54	1,377
2016-05-05	$15.19	$15.19	$15.19	$15.19	$13.59	171
2016-05-04	$15.50	$15.50	$15.50	$15.50	$13.86	392
2016-05-03	$15.66	$15.66	$15.39	$15.39	$13.77	18,533
2016-05-02	$16.12	$16.14	$16.02	$16.14	$14.44	12,652
2016-04-29	$16.23	$16.23	$16.23	$16.23	$14.52	0
2016-04-28	$16.06	$16.53	$16.06	$16.23	$14.52	1,302
2016-04-27	$15.85	$15.85	$15.83	$15.83	$14.16	1,312
2016-04-26	$15.94	$15.98	$15.94	$15.98	$14.29	559
2016-04-25	$15.69	$15.93	$15.68	$15.85	$14.18	773
2016-04-22	$15.65	$15.65	$15.48	$15.50	$13.86	2,700
2016-04-21	$15.80	$15.80	$15.53	$15.53	$13.89	8,159
2016-04-20	$16.02	$16.05	$15.94	$16.05	$14.36	2,662
2016-04-19	$16.36	$16.36	$16.26	$16.26	$14.54	732
2016-04-18	$15.51	$15.64	$15.51	$15.61	$13.96	42,541
2016-04-15	$15.36	$15.41	$15.30	$15.36	$13.74	5,536
2016-04-14	$15.89	$15.97	$15.89	$15.97	$14.28	1,935
2016-04-13	$15.82	$15.96	$15.82	$15.96	$14.28	1,106
2016-04-12	$15.39	$15.63	$15.39	$15.63	$13.98	3,217
2016-04-11	$15.53	$15.68	$15.53	$15.68	$14.02	660
2016-04-08	$15.44	$15.44	$15.42	$15.42	$13.79	1,319
2016-04-07	$15.07	$15.07	$14.87	$14.87	$13.30	699
2016-04-06	$15.30	$15.44	$15.15	$15.44	$13.81	1,263
2016-04-05	$15.67	$15.79	$15.60	$15.79	$14.12	5,787
2016-04-04	$16.63	$16.75	$16.59	$16.75	$14.98	506
2016-04-01	$16.71	$16.71	$16.71	$16.71	$14.95	8,555
2016-03-31	$17.29	$17.29	$17.29	$17.29	$15.46	0
2016-03-30	$17.29	$17.29	$17.29	$17.29	$15.46	0
2016-03-29	$16.97	$17.29	$16.97	$17.29	$15.46	1,766
2016-03-28	$17.10	$17.10	$17.10	$17.10	$15.29	573
2016-03-24	$17.17	$17.17	$17.17	$17.17	$15.36	102
2016-03-23	$17.17	$17.17	$17.17	$17.17	$15.36	24
2016-03-22	$17.17	$17.17	$17.17	$17.17	$15.36	83
2016-03-21	$17.17	$17.17	$17.17	$17.17	$15.36	30
2016-03-18	$17.17	$17.17	$17.17	$17.17	$15.36	55
2016-03-17	$17.17	$17.17	$17.17	$17.17	$15.36	222
2016-03-16	$16.30	$16.30	$16.30	$16.30	$14.58	0
2016-03-15	$16.30	$16.30	$16.30	$16.30	$14.58	0
2016-03-14	$16.30	$16.30	$16.30	$16.30	$14.58	0
2016-03-11	$16.30	$16.30	$16.30	$16.30	$14.58	35
2016-03-10	$16.30	$16.30	$16.30	$16.30	$14.58	0
2016-03-09	$16.30	$16.30	$16.30	$16.30	$14.58	28
2016-03-08	$16.30	$16.30	$16.30	$16.30	$14.58	0
2016-03-07	$16.30	$16.30	$16.30	$16.30	$14.58	10
2016-03-04	$16.30	$16.30	$16.30	$16.30	$14.58	115
2016-03-03	$16.30	$16.30	$16.30	$16.30	$14.58	2,600
2016-03-02	$15.53	$15.53	$15.53	$15.53	$13.89	223
2016-03-01	$15.06	$15.06	$15.06	$15.06	$13.47	41
2016-02-29	$15.02	$15.06	$15.02	$15.06	$13.47	426
2016-02-26	$15.05	$15.05	$15.05	$15.05	$13.46	181
2016-02-25	$15.26	$15.26	$15.26	$15.26	$13.65	66
2016-02-24	$15.17	$15.26	$15.17	$15.26	$13.65	2,443
2016-02-23	$15.06	$15.06	$15.06	$15.06	$13.47	199
2016-02-22	$15.11	$15.11	$15.11	$15.11	$13.51	245
2016-02-19	$14.75	$14.75	$14.75	$14.75	$13.19	12
2016-02-18	$14.75	$14.75	$14.75	$14.75	$13.19	506
2016-02-17	$14.88	$14.88	$14.73	$14.73	$13.17	2,200
2016-02-16	$13.85	$13.85	$13.85	$13.85	$12.38	167
2016-02-12	$13.52	$13.52	$13.52	$13.52	$12.09	109
2016-02-11	$13.56	$13.56	$13.52	$13.52	$12.09	1,260
2016-02-10	$13.85	$13.85	$13.59	$13.59	$12.16	1,269
2016-02-09	$13.46	$13.46	$13.46	$13.46	$12.04	322
2016-02-08	$13.66	$13.66	$13.66	$13.66	$12.22	197
2016-02-05	$14.07	$14.07	$14.07	$14.07	$12.58	407
2016-02-04	$14.55	$14.55	$14.55	$14.55	$13.01	3
2016-02-03	$14.36	$14.55	$14.25	$14.55	$13.01	7,023
2016-02-02	$14.25	$14.25	$14.01	$14.01	$12.53	4,023
2016-02-01	$14.87	$14.87	$14.87	$14.87	$13.30	0
2016-01-29	$14.74	$14.87	$14.74	$14.87	$13.30	557
2016-01-28	$14.97	$14.97	$14.97	$14.97	$13.39	201
2016-01-27	$15.33	$15.33	$15.33	$15.33	$13.71	64
2016-01-26	$15.33	$15.33	$15.33	$15.33	$13.71	194
2016-01-25	$14.84	$14.84	$14.79	$14.80	$13.24	914
2016-01-22	$15.22	$15.22	$14.86	$14.86	$13.29	604
2016-01-21	$14.59	$14.95	$14.59	$14.95	$13.37	813
2016-01-20	$14.50	$14.50	$14.31	$14.48	$12.95	1,062
2016-01-19	$15.09	$15.09	$14.99	$14.99	$13.41	1,369
2016-01-15	$14.85	$14.85	$14.74	$14.74	$13.18	5,930
2016-01-14	$15.33	$15.33	$15.33	$15.33	$13.71	338
2016-01-13	$15.89	$15.96	$15.56	$15.56	$13.92	1,701
2016-01-12	$16.39	$16.39	$16.08	$16.08	$14.38	3,374
2016-01-11	$15.54	$15.54	$15.41	$15.41	$13.78	279
2016-01-08	$15.66	$15.66	$15.21	$15.21	$13.60	6,140
2016-01-07	$15.63	$15.63	$15.63	$15.63	$13.98	293
2016-01-06	$15.68	$15.68	$15.68	$15.68	$14.02	153
2016-01-05	$16.94	$16.94	$16.65	$16.74	$14.97	1,079
2016-01-04	$16.60	$16.78	$16.56	$16.78	$15.00	723
2015-12-31	$17.40	$17.40	$17.40	$17.40	$15.56	6,032
2015-12-30	$17.80	$17.80	$17.80	$17.80	$15.92	165
2015-12-29	$17.80	$17.80	$17.80	$17.80	$15.92	167
2015-12-28	$17.66	$17.66	$17.45	$17.45	$15.61	933
2015-12-24	$17.75	$17.75	$17.75	$17.75	$15.87	55
2015-12-23	$17.79	$17.80	$17.75	$17.75	$15.87	3,504
2015-12-22	$17.41	$17.41	$17.40	$17.40	$15.56	1,892
2015-12-21	$17.61	$17.62	$17.61	$17.62	$15.76	344
2015-12-18	$17.26	$17.32	$17.26	$17.32	$15.49	325
2015-12-17	$17.40	$17.40	$17.40	$17.40	$15.56	828
2015-12-16	$17.30	$17.56	$17.19	$17.56	$15.71	9,794
2015-12-15	$17.25	$17.25	$17.25	$17.25	$15.42	425
2015-12-14	$16.84	$16.84	$16.84	$16.84	$15.06	1,101
2015-12-11	$17.30	$17.30	$17.30	$17.30	$15.47	153
2015-12-10	$17.49	$17.49	$17.49	$17.49	$15.64	213
2015-12-09	$17.40	$17.40	$17.40	$17.40	$15.56	200
2015-12-08	$17.76	$17.76	$17.76	$17.76	$15.89	65
2015-12-07	$17.76	$17.76	$17.76	$17.76	$15.89	137
2015-12-04	$17.61	$17.80	$17.61	$17.80	$15.92	444
2015-12-03	$17.71	$17.71	$17.70	$17.70	$15.83	520
2015-12-02	$17.48	$17.48	$17.41	$17.45	$15.61	1,605
2015-12-01	$17.77	$17.80	$17.68	$17.80	$15.92	810
2015-11-30	$17.69	$17.81	$17.69	$17.81	$15.93	2,795
2015-11-27	$17.20	$17.20	$17.20	$17.20	$15.38	250
2015-11-25	$17.18	$17.18	$17.11	$17.18	$15.36	1,283
2015-11-24	$17.02	$17.06	$17.02	$17.06	$15.26	366
2015-11-23	$17.15	$17.15	$17.15	$17.15	$15.34	230
2015-11-20	$17.15	$17.15	$17.15	$17.15	$15.34	195
2015-11-19	$17.08	$17.08	$17.08	$17.08	$15.28	221
2015-11-18	$17.08	$17.08	$17.08	$17.08	$15.28	221
2015-11-17	$16.97	$16.97	$16.97	$16.97	$15.17	347
2015-11-16	$16.81	$16.91	$16.81	$16.91	$15.12	0
2015-11-13	$16.81	$16.91	$16.81	$16.91	$15.12	0
2015-11-12	$16.81	$16.91	$16.81	$16.91	$15.12	1,133
2015-11-11	$16.99	$17.04	$16.92	$16.92	$15.13	15,765
2015-11-10	$17.54	$17.54	$17.54	$17.54	$15.69	0
2015-11-09	$17.54	$17.54	$17.54	$17.54	$15.69	0
2015-11-06	$17.54	$17.54	$17.54	$17.54	$15.69	795
2015-11-05	$17.47	$17.60	$17.47	$17.60	$15.74	0
2015-11-04	$17.47	$17.60	$17.47	$17.60	$15.74	0
2015-11-03	$17.47	$17.60	$17.47	$17.60	$15.74	1,380
2015-11-02	$17.93	$17.93	$17.86	$17.86	$15.97	356
2015-10-30	$17.34	$17.49	$17.34	$17.47	$15.62	0
2015-10-29	$17.34	$17.49	$17.34	$17.47	$15.62	1,517
2015-10-28	$17.47	$17.51	$17.47	$17.51	$15.66	700
2015-10-27	$17.44	$17.58	$17.44	$17.58	$15.72	1,941
2015-10-26	$17.20	$17.20	$17.20	$17.20	$15.38	1,415
2015-10-23	$17.98	$18.01	$17.86	$17.86	$15.97	824
2015-10-22	$17.69	$17.69	$17.69	$17.69	$15.82	310
2015-10-21	$17.46	$17.47	$17.46	$17.47	$15.63	1,275
2015-10-20	$17.11	$17.11	$17.11	$17.11	$15.30	448
2015-10-19	$17.00	$17.00	$17.00	$17.00	$15.21	1,064
2015-10-16	$16.92	$16.92	$16.92	$16.92	$15.13	160
2015-10-15	$17.09	$17.37	$17.09	$17.37	$15.54	1,269
2015-10-14	$16.84	$16.84	$16.84	$16.84	$15.06	242
2015-10-13	$16.72	$16.76	$16.72	$16.76	$14.99	748
2015-10-12	$16.89	$16.89	$16.89	$16.89	$15.11	478
2015-10-09	$16.89	$16.89	$16.70	$16.72	$14.95	1,496
2015-10-08	$16.30	$16.36	$16.30	$16.30	$14.58	436
2015-10-07	$16.32	$16.32	$16.12	$16.22	$14.51	798
2015-10-06	$15.64	$15.76	$15.64	$15.76	$14.10	1,197
2015-10-05	$15.09	$15.09	$15.09	$15.09	$13.50	1,710
2015-10-02	$14.74	$15.03	$14.65	$15.03	$13.44	1,848
2015-10-01	$15.16	$15.20	$14.87	$14.90	$13.33	2,018
2015-09-30	$14.94	$15.06	$14.94	$15.06	$13.47	4,200
2015-09-29	$14.22	$14.22	$14.19	$14.19	$12.69	488
2015-09-28	$13.89	$14.07	$13.84	$14.07	$12.58	744
2015-09-25	$14.65	$14.65	$14.56	$14.56	$13.02	1,549
2015-09-24	$14.46	$14.95	$14.46	$14.95	$13.37	4,289
2015-09-23	$15.20	$15.46	$15.07	$15.16	$13.56	24,041
2015-09-22	$15.66	$15.72	$15.43	$15.60	$13.95	6,128
2015-09-21	$16.80	$16.80	$16.80	$16.80	$15.03	217
2015-09-18	$17.48	$17.48	$17.45	$17.45	$15.61	553
2015-09-17	$18.08	$18.12	$18.03	$18.03	$16.13	1,278
2015-09-16	$17.87	$17.88	$17.77	$17.79	$15.91	20,450
2015-09-15	$17.72	$17.88	$17.70	$17.87	$15.98	9,108
2015-09-14	$17.67	$17.67	$17.67	$17.67	$15.80	0
2015-09-11	$17.67	$17.67	$17.67	$17.67	$15.80	545
2015-09-10	$17.61	$17.61	$17.59	$17.59	$15.73	469
2015-09-09	$17.66	$17.66	$17.40	$17.40	$15.56	1,468
2015-09-08	$17.37	$17.37	$17.37	$17.37	$15.54	0
2015-09-04	$17.37	$17.37	$17.37	$17.37	$15.54	0
2015-09-03	$17.37	$17.37	$17.37	$17.37	$15.54	154
2015-09-02	$16.84	$16.84	$16.84	$16.84	$15.06	393
2015-09-01	$16.81	$16.81	$16.81	$16.81	$15.04	514
2015-08-31	$17.80	$17.80	$17.65	$17.65	$15.79	0
2015-08-28	$17.80	$17.80	$17.65	$17.65	$15.79	0
2015-08-27	$17.80	$17.80	$17.65	$17.65	$15.79	645
2015-08-26	$17.64	$17.64	$17.34	$17.49	$15.64	3,842
2015-08-25	$17.45	$17.45	$17.09	$17.09	$15.29	1,273
2015-08-24	$16.31	$17.26	$16.31	$17.07	$15.27	4,610
2015-08-21	$17.69	$17.69	$17.35	$17.35	$15.52	578
2015-08-20	$18.08	$18.08	$17.86	$17.86	$15.97	5,055
2015-08-19	$18.22	$18.39	$18.22	$18.39	$16.45	1,082
2015-08-18	$18.78	$18.78	$18.74	$18.74	$16.76	0
2015-08-17	$18.78	$18.78	$18.74	$18.74	$16.76	396
2015-08-14	$19.00	$19.08	$19.00	$19.08	$17.07	569

Peugeot S.A. (PUGOY) News Headlines

Recent Peugeot S.A. (PUGOY) News

Similar Companies to Peugeot S.A. (PUGOY) in the None Industry

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

Peugeot S.A. (PUGOY) Exchange: PINK