Koninklijke DSM N.V. (RDSMY) Stock

Data as of May 2, 2025

$33.85 ($1.08) 3.30%

Koninklijke DSM N.V. - Daily Information

Click for more stock information on Koninklijke DSM N.V..

Daily Information	Data
Date	May 2, 2025
Open	$33.22
Previous Close	$33.85
High	$33.90
Low	$33.11
Adjusted Open	$33.22
Previous Adjusted Close	$33.85
Adjusted High	$33.90
Adjusted Low	$33.11

About Koninklijke DSM N.V. (RDSMY)

Koninklijke DSM NV is a Netherlands-based science company, which is active in health, nutrition and materials sectors. It operates within three main business areas, namely Life Sciences, Materials Sciences and Innovation Center. The Life Sciences area comprises such segments, as Nutrition, which serves the food and beverage, feed, personal care and pharmaceutical industries in over 60 countries, and Pharma, which offers medicine ingredients. The Materials Sciences area comprises such segments, as Performance Materials, which manufactures materials used in the automotive, aviation, electrical and electronics, marine, sports and leisure, paints and coatings, and construction industries, and Polymer Intermediates, which produces raw materials for synthetic fibers and plastics, among others. The Innovation Center area develops solutions for medical device and biopharmaceutical industries, bioconversion of feedstocks and the development and application of smart coatings, among others.

Invest in Koninklijke DSM N.V. (RDSMY)

$417 million in distributions.

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

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Koninklijke DSM N.V. (RDSMY)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-11-11	$33.22	$33.90	$33.11	$33.85	$33.85	56,591
2022-11-10	$32.05	$32.79	$31.99	$32.77	$32.77	78,247
2022-11-09	$30.09	$30.31	$29.78	$29.90	$29.90	127,380
2022-11-08	$29.94	$30.44	$29.86	$30.18	$30.18	52,338
2022-11-07	$29.32	$29.39	$29.05	$29.24	$29.24	97,040
2022-11-04	$28.50	$29.13	$28.34	$29.10	$29.10	213,702
2022-11-03	$26.65	$27.28	$26.59	$26.92	$26.92	213,378
2022-11-02	$28.10	$28.39	$27.38	$27.42	$27.42	816,594
2022-11-01	$29.00	$29.00	$28.03	$28.03	$28.03	1,010,352
2022-10-31	$29.63	$29.69	$29.13	$29.35	$29.35	2,517,054
2022-10-28	$30.82	$30.90	$30.58	$30.71	$30.71	476,416
2022-10-27	$31.45	$31.68	$30.81	$30.81	$30.81	840,165
2022-10-26	$31.54	$31.83	$31.34	$31.45	$31.45	484,080
2022-10-25	$30.77	$31.77	$30.77	$31.77	$31.77	105,072
2022-10-24	$30.60	$30.91	$30.48	$30.68	$30.68	105,306
2022-10-21	$29.50	$31.00	$29.50	$30.29	$30.29	90,167
2022-10-20	$29.53	$29.94	$29.31	$29.46	$29.46	172,322
2022-10-19	$30.09	$30.09	$29.23	$29.34	$29.34	106,126
2022-10-18	$30.85	$30.96	$30.00	$30.39	$30.39	1,608,739
2022-10-17	$29.29	$29.50	$29.15	$29.39	$29.39	402,900
2022-10-14	$29.05	$29.05	$28.06	$28.28	$28.28	145,140
2022-10-13	$26.72	$28.66	$26.60	$28.54	$28.54	273,260
2022-10-12	$28.43	$28.43	$27.84	$27.84	$27.84	56,617
2022-10-11	$27.53	$28.26	$27.33	$27.67	$27.67	136,009
2022-10-10	$28.23	$28.62	$28.05	$28.40	$28.40	115,399
2022-10-07	$28.51	$28.51	$27.83	$28.01	$28.01	60,898
2022-10-06	$30.26	$30.26	$29.31	$29.43	$29.43	119,959
2022-10-05	$30.23	$30.55	$29.96	$30.55	$30.55	488,066
2022-10-04	$30.10	$31.15	$30.07	$30.76	$30.76	410,765
2022-10-03	$28.28	$29.31	$28.28	$29.23	$29.23	186,693
2022-09-30	$28.29	$29.05	$28.29	$28.40	$28.40	212,016
2022-09-29	$27.52	$28.22	$27.43	$28.20	$28.20	326,156
2022-09-28	$27.22	$28.12	$27.09	$28.07	$28.07	91,626
2022-09-27	$27.29	$27.45	$26.67	$26.94	$26.94	285,345
2022-09-26	$27.48	$27.73	$27.08	$27.12	$27.12	163,248
2022-09-23	$27.70	$27.77	$27.42	$27.64	$27.64	64,834
2022-09-22	$28.44	$28.53	$28.02	$28.24	$28.24	138,674
2022-09-21	$29.05	$29.45	$28.82	$28.84	$28.84	98,893
2022-09-20	$28.46	$28.85	$28.45	$28.74	$28.74	123,150
2022-09-19	$28.49	$29.11	$28.44	$29.07	$29.07	123,685
2022-09-16	$28.76	$29.29	$28.51	$29.09	$29.09	58,982
2022-09-15	$29.98	$30.33	$29.90	$29.98	$29.98	127,348
2022-09-14	$30.64	$30.96	$30.32	$30.62	$30.62	55,607
2022-09-13	$31.65	$31.86	$30.75	$30.86	$30.86	93,956
2022-09-12	$32.58	$33.03	$32.56	$32.61	$32.61	81,138
2022-09-09	$31.90	$31.96	$31.76	$31.92	$31.92	66,737
2022-09-08	$30.80	$31.24	$30.74	$31.21	$31.21	116,733
2022-09-07	$30.84	$31.55	$30.83	$31.50	$31.50	145,504
2022-09-06	$30.67	$31.06	$30.55	$30.78	$30.78	109,217
2022-09-02	$31.72	$32.02	$31.05	$31.21	$31.21	67,460
2022-09-01	$31.06	$31.15	$30.48	$31.04	$31.04	86,068
2022-08-31	$32.32	$32.36	$31.86	$31.91	$31.91	116,964
2022-08-30	$32.91	$33.01	$32.20	$32.31	$32.31	129,275
2022-08-29	$32.53	$32.67	$32.14	$32.34	$32.34	127,587
2022-08-26	$34.20	$34.28	$33.14	$33.15	$33.15	38,795
2022-08-25	$34.20	$34.72	$34.16	$34.65	$34.65	62,705
2022-08-24	$33.89	$34.16	$33.83	$33.89	$33.89	57,262
2022-08-23	$34.01	$34.53	$34.01	$34.23	$34.23	95,520
2022-08-22	$34.72	$34.72	$33.98	$34.02	$34.02	216,693
2022-08-19	$36.68	$36.68	$35.73	$35.74	$35.74	230,726
2022-08-18	$37.31	$37.31	$36.21	$36.21	$36.21	47,166
2022-08-17	$36.77	$37.05	$36.49	$36.90	$36.90	49,933
2022-08-16	$36.86	$37.26	$36.79	$37.07	$37.07	32,662
2022-08-15	$37.51	$38.12	$37.50	$37.97	$37.97	82,642
2022-08-12	$37.54	$37.91	$37.34	$37.91	$37.91	80,313
2022-08-11	$37.71	$37.71	$37.15	$37.15	$37.15	28,546
2022-08-10	$37.93	$38.57	$37.57	$37.68	$37.44	20,032
2022-08-09	$37.07	$37.39	$36.58	$36.80	$36.57	57,712
2022-08-08	$37.40	$37.74	$36.96	$37.02	$36.78	47,965
2022-08-05	$36.58	$37.02	$35.98	$36.59	$36.36	46,942
2022-08-04	$38.25	$38.80	$38.05	$38.27	$38.03	16,897
2022-08-03	$37.83	$37.84	$36.92	$37.47	$37.23	29,994
2022-08-02	$38.08	$38.72	$37.98	$38.09	$37.85	43,301
2022-08-01	$39.74	$40.20	$39.70	$39.98	$39.73	37,344
2022-07-29	$39.87	$40.66	$39.87	$40.18	$39.92	28,582
2022-07-28	$38.07	$39.10	$38.06	$38.94	$38.69	44,404
2022-07-27	$38.92	$38.92	$37.56	$38.38	$38.14	30,740
2022-07-26	$38.16	$38.36	$37.54	$37.67	$37.43	38,068
2022-07-25	$38.03	$38.31	$37.81	$37.93	$37.69	56,442
2022-07-22	$38.80	$39.31	$38.30	$38.52	$38.27	23,100
2022-07-21	$38.29	$38.78	$38.29	$38.70	$38.45	36,088
2022-07-20	$37.65	$38.21	$37.38	$37.56	$37.32	41,717
2022-07-19	$37.25	$38.01	$37.25	$37.73	$37.49	89,272
2022-07-18	$37.12	$37.21	$36.39	$36.45	$36.22	91,204
2022-07-15	$36.16	$36.51	$36.10	$36.30	$36.07	57,787
2022-07-14	$35.06	$35.80	$34.73	$35.67	$35.44	52,139
2022-07-13	$35.05	$35.88	$35.05	$35.52	$35.29	49,374
2022-07-12	$36.09	$36.27	$35.69	$35.91	$35.68	51,045
2022-07-11	$36.00	$36.56	$35.82	$36.10	$35.87	72,234
2022-07-08	$36.61	$36.78	$36.24	$36.68	$36.44	47,454
2022-07-07	$36.94	$36.99	$36.45	$36.95	$36.71	51,284
2022-07-06	$35.96	$36.47	$35.86	$36.36	$36.13	149,415
2022-07-05	$35.78	$36.47	$35.77	$36.47	$36.24	51,593
2022-07-01	$35.99	$36.64	$35.83	$36.64	$36.41	48,783
2022-06-30	$35.06	$36.19	$34.91	$35.95	$35.72	46,952
2022-06-29	$35.76	$36.40	$35.76	$36.03	$35.80	60,243
2022-06-28	$37.49	$37.49	$36.70	$36.81	$36.58	75,958
2022-06-27	$37.27	$38.09	$37.27	$37.90	$37.66	97,078
2022-06-24	$36.09	$36.92	$35.83	$36.50	$36.27	52,521
2022-06-23	$34.88	$35.26	$34.13	$34.47	$34.25	159,102
2022-06-22	$35.88	$36.44	$35.82	$35.98	$35.75	128,273
2022-06-21	$37.03	$37.93	$36.78	$37.08	$36.84	89,438
2022-06-17	$36.43	$36.82	$36.26	$36.47	$36.24	70,032
2022-06-16	$37.49	$37.62	$36.87	$37.35	$37.11	80,471
2022-06-15	$37.59	$38.36	$37.47	$38.08	$37.84	66,331
2022-06-14	$38.37	$38.37	$36.72	$37.12	$36.88	89,152
2022-06-13	$39.15	$39.35	$38.48	$38.86	$38.61	68,293
2022-06-10	$40.38	$40.82	$39.80	$40.48	$40.22	75,956
2022-06-09	$41.70	$41.92	$41.15	$41.15	$40.89	29,336
2022-06-08	$41.75	$42.17	$41.72	$41.76	$41.49	36,169
2022-06-07	$41.16	$41.71	$41.06	$41.61	$41.34	86,577
2022-06-06	$42.24	$42.24	$41.01	$41.05	$40.79	33,710
2022-06-03	$42.23	$42.27	$41.63	$41.99	$41.72	90,420
2022-06-02	$42.67	$42.67	$41.67	$41.99	$41.72	76,118
2022-06-01	$42.90	$42.90	$41.11	$41.66	$41.39	60,864
2022-05-31	$42.66	$42.66	$41.44	$42.44	$42.17	463,801
2022-05-27	$37.75	$38.28	$37.75	$38.15	$37.91	446,083
2022-05-26	$36.74	$37.55	$36.74	$37.17	$36.93	61,216
2022-05-25	$36.74	$36.96	$36.60	$36.83	$36.60	56,980
2022-05-24	$37.06	$37.20	$36.50	$37.04	$36.80	67,741
2022-05-23	$36.97	$37.49	$36.90	$37.09	$36.85	81,441
2022-05-20	$37.44	$37.44	$35.60	$35.97	$35.74	251,661
2022-05-19	$36.42	$36.51	$35.36	$36.10	$35.87	249,465
2022-05-18	$37.35	$37.35	$36.28	$36.44	$36.21	51,257
2022-05-17	$37.50	$37.64	$37.26	$37.50	$37.26	99,544
2022-05-16	$36.59	$36.90	$36.42	$36.66	$36.43	70,816
2022-05-13	$36.45	$37.31	$36.42	$36.90	$36.66	71,688
2022-05-12	$36.26	$36.83	$36.22	$36.63	$35.96	77,149
2022-05-11	$37.00	$38.02	$36.67	$36.67	$36.00	92,164
2022-05-10	$38.11	$38.14	$37.25	$37.54	$36.85	100,973
2022-05-09	$37.42	$37.93	$37.01	$37.28	$36.60	72,214
2022-05-06	$38.13	$38.70	$37.97	$38.46	$37.76	92,808
2022-05-05	$41.24	$41.24	$40.08	$40.49	$39.75	54,816
2022-05-04	$40.40	$41.48	$40.29	$41.26	$40.50	48,698
2022-05-03	$40.32	$40.67	$40.22	$40.40	$39.66	58,383
2022-05-02	$41.21	$41.29	$40.14	$40.90	$40.15	68,981
2022-04-29	$42.06	$42.35	$41.76	$41.76	$40.99	32,566
2022-04-28	$41.84	$42.07	$41.41	$41.88	$41.11	54,809
2022-04-27	$40.77	$41.60	$40.77	$41.28	$40.52	58,790
2022-04-26	$41.82	$41.82	$40.51	$41.55	$40.78	38,647
2022-04-25	$41.15	$41.57	$40.94	$41.55	$40.79	38,647
2022-04-22	$42.02	$42.02	$41.69	$41.79	$41.02	25,532
2022-04-21	$43.02	$43.02	$42.09	$42.09	$41.32	29,058
2022-04-20	$42.42	$42.69	$42.18	$42.30	$41.52	61,579
2022-04-19	$41.59	$42.07	$41.47	$42.07	$41.30	45,293
2022-04-18	$43.00	$43.00	$42.05	$42.12	$41.35	52,507
2022-04-14	$42.74	$42.97	$42.51	$42.66	$41.87	29,133
2022-04-13	$42.19	$42.99	$42.19	$42.88	$42.09	48,718
2022-04-12	$43.10	$43.37	$42.64	$42.80	$42.01	70,531
2022-04-11	$43.62	$43.76	$43.37	$43.51	$42.71	60,491
2022-04-08	$43.78	$44.22	$43.74	$43.82	$43.02	39,911
2022-04-07	$44.47	$44.80	$44.25	$44.61	$43.79	44,785
2022-04-06	$43.79	$43.86	$43.35	$43.57	$42.77	32,758
2022-04-05	$44.71	$44.80	$44.35	$44.40	$43.59	33,534
2022-04-04	$44.33	$44.94	$44.33	$44.61	$43.79	37,369
2022-04-01	$44.94	$45.05	$44.49	$44.91	$44.09	22,050
2022-03-31	$45.31	$45.63	$44.83	$44.83	$44.01	27,214
2022-03-30	$45.04	$45.64	$45.04	$45.33	$44.50	30,027
2022-03-29	$46.02	$46.02	$45.07	$45.50	$44.67	46,044
2022-03-28	$43.73	$44.07	$43.45	$43.86	$43.06	38,417
2022-03-25	$44.35	$44.35	$43.49	$43.64	$42.84	31,028
2022-03-24	$44.06	$44.57	$44.06	$44.45	$43.64	21,827
2022-03-23	$43.74	$43.98	$43.50	$43.84	$43.04	33,952
2022-03-22	$44.14	$44.44	$44.00	$44.29	$43.48	64,638
2022-03-21	$44.93	$44.93	$44.12	$44.29	$43.48	64,638
2022-03-18	$44.28	$45.68	$44.26	$45.66	$44.82	37,248
2022-03-17	$44.55	$45.24	$44.52	$44.92	$44.10	34,244
2022-03-16	$43.32	$44.10	$43.32	$44.06	$43.25	38,415
2022-03-15	$42.47	$42.60	$42.14	$42.60	$41.82	94,455
2022-03-14	$41.91	$42.56	$41.91	$41.94	$41.17	104,201
2022-03-11	$41.42	$41.43	$40.57	$40.62	$39.88	42,847
2022-03-10	$41.66	$42.18	$41.16	$41.41	$40.65	61,797
2022-03-09	$41.43	$43.16	$41.26	$42.86	$42.07	104,194
2022-03-08	$40.34	$41.22	$39.11	$40.00	$39.27	117,885
2022-03-07	$44.05	$44.07	$42.31	$42.69	$41.90	76,840
2022-03-04	$44.12	$44.21	$43.66	$44.07	$43.26	80,539
2022-03-03	$45.88	$45.88	$44.93	$44.97	$44.14	60,264
2022-03-02	$44.72	$45.62	$44.72	$45.62	$44.78	41,123
2022-03-01	$46.69	$46.69	$45.74	$46.01	$45.17	81,317
2022-02-28	$46.36	$47.07	$46.36	$46.43	$45.58	59,384
2022-02-25	$45.86	$46.43	$45.69	$46.36	$45.51	43,313
2022-02-24	$43.47	$45.33	$43.47	$45.33	$44.50	58,252
2022-02-23	$45.81	$45.81	$45.02	$45.12	$44.29	49,167
2022-02-22	$44.59	$44.99	$44.30	$44.87	$44.05	51,333
2022-02-18	$45.92	$46.05	$45.41	$45.58	$44.74	200,493
2022-02-17	$46.60	$46.65	$46.14	$46.30	$45.45	221,721
2022-02-16	$47.05	$47.18	$46.78	$47.10	$46.24	35,340
2022-02-15	$46.01	$46.26	$45.70	$46.01	$45.16	48,171
2022-02-14	$44.50	$45.14	$44.37	$44.86	$44.04	49,465
2022-02-11	$45.97	$45.97	$44.66	$44.72	$43.90	35,492
2022-02-10	$46.20	$46.93	$46.11	$46.11	$45.27	31,190
2022-02-09	$46.82	$46.82	$46.36	$46.49	$45.64	27,498
2022-02-08	$45.39	$46.11	$45.33	$45.95	$45.11	34,184
2022-02-07	$46.21	$46.34	$45.92	$46.02	$45.18	27,657
2022-02-04	$46.86	$47.27	$46.67	$47.23	$46.36	28,092
2022-02-03	$47.63	$48.02	$47.22	$47.29	$46.42	28,715
2022-02-02	$48.33	$48.47	$48.00	$48.30	$47.41	41,293
2022-02-01	$47.35	$47.54	$47.06	$47.50	$46.63	52,304
2022-01-31	$46.21	$46.97	$46.16	$46.97	$46.11	59,870
2022-01-28	$45.78	$46.05	$45.48	$46.05	$45.20	38,793
2022-01-27	$45.83	$46.07	$45.63	$45.72	$44.88	101,609
2022-01-26	$46.97	$47.08	$46.27	$46.43	$45.58	47,490
2022-01-25	$46.25	$47.08	$46.19	$46.89	$46.03	48,107
2022-01-24	$47.83	$48.21	$47.20	$48.07	$47.19	39,269
2022-01-21	$49.42	$49.65	$49.22	$49.37	$48.46	25,956
2022-01-20	$50.80	$51.33	$50.71	$50.85	$49.92	60,757
2022-01-19	$50.83	$51.27	$50.59	$50.70	$49.77	26,562
2022-01-18	$49.91	$50.29	$49.81	$49.94	$49.03	31,759
2022-01-14	$50.39	$50.73	$50.22	$50.73	$49.80	23,420
2022-01-13	$51.85	$51.88	$51.26	$51.28	$50.34	18,812
2022-01-12	$51.76	$52.16	$51.76	$52.09	$51.14	22,605
2022-01-11	$51.59	$52.14	$51.43	$51.92	$50.97	27,688
2022-01-10	$50.96	$51.82	$50.89	$51.67	$50.72	44,581
2022-01-07	$53.01	$53.38	$52.75	$53.26	$52.28	17,729
2022-01-06	$53.14	$53.14	$52.54	$52.87	$51.90	17,777
2022-01-05	$56.31	$56.39	$55.79	$55.79	$54.77	16,952
2022-01-04	$55.91	$56.33	$55.90	$56.15	$55.12	20,153
2022-01-03	$56.33	$56.36	$55.60	$55.98	$54.95	15,195
2021-12-31	$55.95	$56.92	$55.95	$56.61	$55.57	10,738
2021-12-30	$56.55	$56.55	$56.12	$56.20	$55.17	14,814
2021-12-29	$56.32	$56.68	$56.32	$56.67	$55.63	11,250
2021-12-28	$56.08	$56.90	$56.05	$56.33	$55.30	13,537
2021-12-27	$55.76	$55.81	$55.39	$55.65	$54.63	22,991
2021-12-23	$55.30	$56.23	$55.30	$55.55	$54.53	18,608
2021-12-22	$54.55	$55.50	$54.55	$55.50	$54.48	74,453
2021-12-21	$55.08	$55.33	$54.77	$55.04	$54.03	23,955
2021-12-20	$54.16	$55.04	$54.16	$54.62	$53.62	22,935
2021-12-17	$54.86	$54.86	$54.19	$54.19	$53.19	345,202
2021-12-16	$55.99	$56.29	$55.44	$55.63	$54.61	121,204
2021-12-15	$55.11	$55.55	$54.80	$55.36	$54.35	10,992
2021-12-14	$55.93	$55.93	$54.84	$55.11	$54.10	36,716
2021-12-13	$56.45	$56.51	$56.11	$56.35	$55.31	14,671
2021-12-10	$55.75	$56.32	$55.71	$56.17	$55.14	12,518
2021-12-09	$56.11	$56.11	$55.51	$55.64	$54.62	23,514
2021-12-08	$56.26	$56.28	$55.89	$56.28	$55.25	23,650
2021-12-07	$55.35	$55.83	$55.35	$55.75	$54.73	15,673
2021-12-06	$54.35	$54.45	$54.19	$54.35	$53.35	17,715
2021-12-03	$54.22	$54.40	$53.62	$53.90	$52.91	25,686
2021-12-02	$53.77	$53.91	$53.49	$53.85	$52.86	21,177
2021-12-01	$54.18	$54.27	$53.23	$53.28	$52.30	17,728
2021-11-30	$54.71	$54.86	$53.55	$54.01	$53.02	30,446
2021-11-29	$54.18	$54.55	$53.40	$54.25	$53.26	26,514
2021-11-26	$54.66	$54.84	$54.47	$54.70	$53.70	6,164
2021-11-24	$54.10	$54.43	$54.04	$54.43	$53.43	14,959
2021-11-23	$55.06	$55.17	$54.55	$54.83	$53.83	16,397
2021-11-22	$55.91	$56.56	$55.74	$55.91	$54.89	30,894
2021-11-19	$56.40	$56.49	$55.92	$56.02	$54.99	14,858
2021-11-18	$55.98	$56.13	$55.86	$55.99	$54.97	19,439
2021-11-17	$55.52	$55.65	$55.37	$55.52	$54.50	19,764
2021-11-16	$54.96	$55.35	$54.96	$55.15	$54.14	22,544
2021-11-15	$55.59	$55.67	$55.30	$55.39	$54.38	18,210
2021-11-12	$55.23	$55.74	$55.23	$55.63	$54.61	10,172
2021-11-11	$55.00	$55.31	$54.88	$55.13	$54.12	21,026
2021-11-10	$55.26	$55.30	$54.72	$55.14	$54.13	9,908
2021-11-09	$55.23	$55.29	$54.96	$54.97	$53.96	23,545
2021-11-08	$54.74	$54.92	$54.74	$54.83	$53.82	17,068
2021-11-05	$54.37	$54.37	$53.70	$53.96	$52.97	11,582
2021-11-04	$54.48	$54.86	$54.39	$54.85	$53.85	25,923
2021-11-03	$54.77	$55.14	$54.55	$55.08	$54.07	19,829
2021-11-02	$54.67	$55.03	$54.45	$54.85	$53.85	13,952
2021-11-01	$54.38	$54.85	$54.17	$54.85	$53.85	13,952
2021-10-29	$54.84	$54.89	$54.65	$54.70	$53.70	35,449
2021-10-28	$55.27	$55.58	$55.15	$55.56	$54.54	13,258
2021-10-27	$54.95	$55.02	$54.46	$54.88	$53.87	15,726
2021-10-26	$54.51	$54.64	$54.30	$54.64	$53.64	11,338
2021-10-25	$54.36	$54.68	$54.23	$54.43	$53.43	38,992
2021-10-22	$54.25	$54.38	$53.95	$54.24	$53.25	11,015
2021-10-21	$53.53	$53.65	$53.44	$53.44	$52.46	17,739
2021-10-20	$53.39	$53.47	$53.02	$53.04	$52.07	18,084
2021-10-19	$53.02	$53.29	$52.90	$53.03	$52.06	34,312
2021-10-18	$52.75	$53.59	$52.68	$53.53	$52.55	34,763
2021-10-15	$53.00	$53.31	$52.90	$53.10	$52.13	19,090
2021-10-14	$52.44	$52.69	$52.44	$52.57	$51.61	14,156
2021-10-13	$51.79	$52.32	$51.78	$52.08	$51.13	11,759
2021-10-12	$50.48	$50.94	$50.48	$50.77	$49.84	18,250
2021-10-11	$49.65	$50.42	$49.65	$50.14	$49.22	14,878
2021-10-08	$50.41	$50.70	$50.18	$50.18	$49.26	12,356
2021-10-07	$49.90	$50.90	$49.90	$50.43	$49.51	89,113
2021-10-06	$49.53	$49.78	$49.12	$49.64	$48.73	140,992
2021-10-05	$49.80	$50.12	$49.69	$49.97	$49.05	33,428
2021-10-04	$50.57	$50.57	$49.92	$50.05	$49.13	20,553
2021-10-01	$50.07	$50.76	$50.07	$50.71	$49.78	23,113
2021-09-30	$50.14	$50.22	$49.73	$49.98	$49.06	48,657
2021-09-29	$50.56	$50.61	$49.81	$50.02	$49.10	50,058
2021-09-28	$50.48	$50.93	$50.25	$50.86	$49.93	27,344
2021-09-27	$51.49	$51.56	$51.12	$51.21	$50.27	21,754
2021-09-24	$52.99	$53.43	$52.99	$53.40	$52.42	24,836
2021-09-23	$54.54	$55.04	$54.54	$55.04	$54.03	13,566
2021-09-22	$54.13	$54.72	$54.01	$54.30	$53.31	28,023
2021-09-21	$54.47	$54.69	$54.35	$54.55	$53.55	18,397
2021-09-20	$53.48	$54.16	$53.48	$53.86	$52.87	67,636
2021-09-17	$54.90	$54.90	$54.04	$54.27	$53.28	26,912
2021-09-16	$55.08	$55.39	$54.94	$55.39	$54.38	20,248
2021-09-15	$54.85	$55.08	$54.53	$55.01	$54.00	15,609
2021-09-14	$54.66	$54.93	$54.49	$54.65	$53.65	23,999
2021-09-13	$52.69	$52.69	$52.11	$52.38	$51.42	15,297
2021-09-10	$52.98	$52.98	$52.29	$52.80	$51.83	19,682
2021-09-09	$53.23	$53.55	$53.13	$53.20	$52.22	9,497
2021-09-08	$52.44	$52.89	$52.35	$52.66	$51.70	29,724
2021-09-07	$52.66	$53.05	$52.66	$52.97	$52.00	11,859
2021-09-03	$52.56	$52.99	$52.40	$52.99	$52.02	10,207
2021-09-02	$52.88	$52.89	$52.64	$52.80	$51.83	13,109
2021-09-01	$52.88	$52.93	$52.62	$52.66	$51.70	18,282
2021-08-31	$53.69	$53.76	$53.14	$53.31	$52.33	26,729
2021-08-30	$53.61	$53.90	$53.60	$53.85	$52.86	12,151
2021-08-27	$52.97	$53.54	$52.97	$53.46	$52.48	16,329
2021-08-26	$53.01	$53.33	$52.98	$53.18	$52.21	12,209
2021-08-25	$53.07	$53.45	$52.96	$53.34	$52.36	16,325
2021-08-24	$53.41	$53.73	$53.36	$53.41	$52.43	28,243
2021-08-23	$52.95	$53.41	$52.95	$53.41	$52.43	56,548
2021-08-20	$52.64	$53.17	$52.53	$52.97	$52.00	12,736
2021-08-19	$52.41	$53.02	$52.41	$52.86	$51.89	13,377
2021-08-18	$51.79	$52.61	$51.79	$52.37	$51.41	21,411
2021-08-17	$52.87	$52.87	$51.87	$52.12	$51.17	34,166
2021-08-16	$52.98	$52.98	$52.21	$52.47	$51.50	19,851
2021-08-13	$52.05	$52.67	$52.05	$52.47	$51.51	15,069
2021-08-12	$52.50	$52.65	$51.86	$52.65	$51.45	10,841
2021-08-11	$51.99	$52.42	$51.56	$52.32	$51.13	23,962
2021-08-10	$51.69	$53.18	$51.69	$52.03	$50.85	16,069
2021-08-09	$51.99	$52.00	$51.45	$51.45	$50.28	15,179
2021-08-06	$51.68	$51.75	$50.89	$51.68	$50.51	16,095
2021-08-05	$52.89	$52.89	$51.69	$52.36	$51.17	21,753
2021-08-04	$52.24	$52.24	$51.20	$51.95	$50.77	45,687
2021-08-03	$50.76	$51.65	$50.76	$51.44	$50.27	20,787
2021-08-02	$50.74	$50.74	$50.54	$50.67	$49.52	19,746
2021-07-30	$50.40	$50.72	$50.30	$50.52	$49.37	29,018
2021-07-29	$50.14	$50.50	$50.11	$50.41	$49.26	19,919
2021-07-28	$49.19	$49.83	$49.19	$49.65	$48.52	14,812
2021-07-27	$49.27	$49.51	$49.27	$49.47	$48.35	16,313
2021-07-26	$50.03	$50.18	$49.84	$49.84	$48.71	14,048
2021-07-23	$50.75	$50.75	$50.10	$50.21	$49.07	16,080
2021-07-22	$49.99	$50.00	$49.50	$49.54	$48.41	51,346
2021-07-21	$48.74	$49.47	$48.74	$49.09	$47.97	18,401
2021-07-20	$48.20	$48.75	$48.20	$48.61	$47.50	20,497
2021-07-19	$48.30	$48.47	$48.20	$48.47	$47.37	10,985
2021-07-16	$48.36	$48.69	$48.25	$48.55	$47.45	13,202
2021-07-15	$48.33	$48.75	$48.21	$48.48	$47.38	13,157
2021-07-14	$47.63	$48.24	$47.63	$47.88	$46.79	18,381
2021-07-13	$47.48	$47.78	$47.48	$47.68	$46.60	13,968
2021-07-12	$47.46	$47.86	$47.39	$47.51	$46.43	8,693
2021-07-09	$47.39	$47.49	$46.93	$47.16	$46.09	15,327
2021-07-08	$47.19	$47.35	$47.00	$47.23	$46.16	30,569
2021-07-07	$47.95	$48.11	$47.70	$47.87	$46.78	36,200
2021-07-06	$47.36	$47.36	$46.88	$47.04	$45.97	11,373
2021-07-02	$46.76	$47.20	$46.74	$46.93	$45.86	15,140
2021-07-01	$47.21	$47.21	$46.95	$47.08	$46.01	18,102
2021-06-30	$46.93	$47.11	$46.70	$46.78	$45.72	33,391
2021-06-29	$47.13	$47.45	$47.04	$47.24	$46.17	14,442
2021-06-28	$47.06	$47.31	$47.03	$47.17	$46.09	68,775
2021-06-25	$47.69	$47.69	$46.97	$47.44	$46.36	10,355
2021-06-24	$46.98	$47.26	$46.98	$47.26	$46.19	17,809
2021-06-23	$46.92	$47.07	$46.71	$46.81	$45.74	16,554
2021-06-22	$46.35	$46.70	$46.16	$46.70	$45.64	84,340
2021-06-21	$45.69	$46.32	$45.69	$46.08	$45.03	13,864
2021-06-18	$45.22	$45.43	$45.00	$45.26	$44.23	25,780
2021-06-17	$45.72	$45.94	$45.59	$45.94	$44.90	11,921
2021-06-16	$46.99	$46.99	$46.37	$46.48	$45.42	32,503
2021-06-15	$46.24	$46.32	$46.05	$46.18	$45.13	17,760
2021-06-14	$46.52	$46.52	$46.06	$46.27	$45.22	14,312
2021-06-11	$46.55	$46.55	$46.00	$46.18	$45.13	20,021
2021-06-10	$46.22	$46.41	$46.16	$46.41	$45.36	15,666
2021-06-09	$46.36	$46.65	$46.34	$46.58	$45.52	16,351
2021-06-08	$46.60	$46.75	$46.47	$46.71	$45.65	14,470
2021-06-07	$46.99	$46.99	$46.00	$46.43	$45.37	24,476
2021-06-04	$46.33	$46.82	$46.23	$46.59	$45.53	9,724
2021-06-03	$45.96	$46.29	$45.88	$46.29	$45.24	20,294
2021-06-02	$46.28	$46.50	$46.12	$46.43	$45.38	71,580
2021-06-01	$46.44	$46.49	$46.13	$46.35	$45.30	38,538
2021-05-28	$46.10	$46.24	$45.86	$46.11	$45.06	17,005
2021-05-27	$46.01	$46.10	$45.59	$45.66	$44.62	71,386
2021-05-26	$46.52	$46.68	$46.19	$46.33	$45.28	53,385
2021-05-25	$46.17	$46.34	$46.13	$46.34	$45.29	22,936
2021-05-24	$45.67	$45.94	$45.67	$45.86	$44.81	9,752
2021-05-21	$45.72	$45.88	$45.43	$45.50	$44.47	41,859
2021-05-20	$45.56	$45.88	$45.49	$45.85	$44.81	16,992
2021-05-19	$44.90	$45.37	$44.65	$45.01	$43.98	27,734
2021-05-18	$45.33	$47.04	$44.98	$45.43	$44.40	42,107
2021-05-17	$45.64	$45.70	$45.29	$45.60	$44.56	78,008
2021-05-14	$44.95	$45.40	$44.78	$45.40	$44.37	111,662
2021-05-13	$44.46	$44.94	$44.29	$44.77	$43.75	13,563
2021-05-12	$44.29	$44.58	$43.92	$44.26	$43.25	42,201
2021-05-11	$44.90	$45.16	$44.74	$45.09	$44.07	50,194
2021-05-10	$46.38	$46.38	$45.63	$45.72	$44.68	48,952
2021-05-07	$46.32	$46.77	$46.29	$46.77	$45.33	10,886
2021-05-06	$46.73	$46.98	$46.51	$46.98	$45.53	62,024
2021-05-05	$45.70	$46.44	$45.52	$46.43	$45.00	92,468
2021-05-04	$44.95	$44.95	$44.13	$44.35	$42.98	22,130
2021-05-03	$45.25	$45.70	$45.25	$45.68	$44.27	13,781
2021-04-30	$45.24	$45.36	$44.85	$44.85	$43.47	17,417
2021-04-29	$45.59	$45.68	$45.33	$45.68	$44.27	11,006
2021-04-28	$46.08	$46.08	$45.53	$45.97	$44.55	51,257
2021-04-27	$46.10	$46.29	$45.76	$46.14	$44.71	8,976
2021-04-26	$46.32	$46.32	$45.96	$46.11	$44.69	15,457
2021-04-23	$45.99	$46.19	$45.73	$46.19	$44.76	10,938
2021-04-22	$46.17	$46.17	$45.28	$45.62	$44.21	21,590
2021-04-21	$45.36	$45.86	$45.28	$45.62	$44.21	23,566
2021-04-20	$45.26	$45.72	$45.21	$45.41	$44.01	13,091
2021-04-19	$45.15	$45.27	$44.97	$45.13	$43.74	10,833
2021-04-16	$44.91	$45.16	$44.83	$45.03	$43.63	22,854
2021-04-15	$44.84	$44.86	$44.50	$44.73	$43.34	61,431
2021-04-14	$44.64	$44.81	$44.36	$44.78	$43.40	21,501
2021-04-13	$45.10	$45.10	$44.67	$44.95	$43.56	12,788
2021-04-12	$44.47	$44.54	$44.20	$44.25	$42.88	25,339
2021-04-09	$44.09	$44.74	$44.09	$44.64	$43.26	11,425
2021-04-08	$43.60	$43.88	$43.52	$43.78	$42.42	43,375
2021-04-07	$43.65	$43.65	$42.98	$43.13	$41.80	16,865
2021-04-06	$43.35	$43.53	$43.29	$43.41	$42.06	12,725
2021-04-05	$44.30	$44.30	$42.66	$43.61	$42.26	17,565
2021-04-01	$42.53	$42.85	$42.40	$42.85	$41.53	18,251
2021-03-31	$42.95	$42.95	$42.42	$42.58	$41.27	26,727
2021-03-30	$43.31	$43.67	$43.20	$43.51	$42.17	23,015
2021-03-29	$43.51	$43.94	$43.47	$43.67	$42.32	25,191
2021-03-26	$42.85	$43.44	$42.85	$43.35	$42.01	26,224
2021-03-25	$43.07	$43.39	$42.93	$43.39	$42.05	21,867
2021-03-24	$43.40	$43.40	$42.92	$43.14	$41.81	33,963
2021-03-23	$43.84	$43.84	$43.10	$43.32	$41.98	19,828
2021-03-22	$42.88	$43.10	$42.76	$42.84	$41.52	9,852
2021-03-19	$42.52	$42.82	$42.26	$42.57	$41.26	33,120
2021-03-18	$42.35	$42.62	$42.12	$42.45	$41.14	52,036
2021-03-17	$42.48	$42.70	$41.96	$42.45	$41.14	51,493
2021-03-16	$42.32	$42.46	$42.12	$42.35	$41.04	27,638
2021-03-15	$42.66	$42.66	$42.21	$42.34	$41.03	25,691
2021-03-12	$42.47	$42.57	$42.23	$42.56	$41.25	37,490
2021-03-11	$43.82	$43.82	$43.29	$43.59	$42.24	18,103
2021-03-10	$43.36	$43.36	$43.01	$43.10	$41.77	39,261
2021-03-09	$42.84	$42.98	$42.57	$42.90	$41.58	33,577
2021-03-08	$41.95	$42.44	$41.95	$42.25	$40.95	42,192
2021-03-05	$41.39	$41.93	$41.26	$41.79	$40.50	26,337
2021-03-04	$41.77	$42.33	$41.42	$41.61	$40.32	23,845
2021-03-03	$41.85	$42.29	$41.75	$41.99	$40.69	42,648
2021-03-02	$42.17	$42.60	$42.15	$42.51	$41.20	26,570
2021-03-01	$42.11	$42.53	$42.07	$42.20	$40.90	19,142
2021-02-26	$41.66	$41.80	$41.38	$41.38	$40.10	28,325
2021-02-25	$42.61	$42.61	$41.78	$42.27	$40.96	21,956
2021-02-24	$42.19	$42.33	$41.86	$42.27	$40.96	21,956
2021-02-23	$42.63	$42.85	$42.32	$42.85	$41.53	25,677
2021-02-22	$43.02	$43.10	$42.74	$42.99	$41.66	27,935
2021-02-19	$43.54	$43.54	$43.06	$43.30	$41.96	23,173
2021-02-18	$43.19	$43.48	$42.96	$43.36	$42.02	28,725
2021-02-17	$44.70	$44.70	$43.84	$44.19	$42.83	61,816
2021-02-16	$45.98	$45.98	$45.07	$45.33	$43.93	23,649
2021-02-12	$44.22	$44.34	$44.10	$44.34	$42.97	24,280
2021-02-11	$44.01	$44.34	$44.01	$44.34	$42.97	65,306
2021-02-10	$44.28	$44.35	$44.00	$44.24	$42.87	35,657
2021-02-09	$44.63	$45.02	$44.43	$45.02	$43.63	18,459
2021-02-08	$44.93	$44.93	$44.48	$44.70	$43.31	20,511
2021-02-05	$44.56	$44.69	$44.34	$44.68	$43.30	15,295
2021-02-04	$44.08	$44.50	$44.01	$44.49	$43.12	22,163
2021-02-03	$45.08	$45.12	$44.53	$45.12	$43.73	29,449
2021-02-02	$44.27	$44.47	$44.10	$44.47	$43.10	60,460
2021-02-01	$44.31	$44.55	$44.22	$44.52	$43.15	121,395
2021-01-29	$44.26	$44.26	$43.49	$43.95	$42.59	160,693
2021-01-28	$43.93	$44.44	$43.93	$44.27	$42.90	35,292
2021-01-27	$43.00	$44.03	$42.71	$43.79	$42.44	66,881
2021-01-26	$45.46	$45.46	$45.00	$45.22	$43.82	17,936
2021-01-25	$45.21	$45.21	$44.56	$44.95	$43.56	169,532
2021-01-22	$44.62	$45.02	$44.42	$44.86	$43.47	212,567
2021-01-21	$44.92	$45.15	$44.92	$45.15	$43.76	15,878
2021-01-20	$44.14	$44.53	$44.14	$44.53	$43.15	42,587
2021-01-19	$43.58	$43.79	$43.55	$43.60	$42.25	22,090
2021-01-15	$42.64	$42.97	$42.52	$42.96	$41.63	20,509
2021-01-14	$43.66	$44.06	$43.59	$44.02	$42.66	36,363
2021-01-13	$44.44	$44.44	$43.91	$44.07	$42.71	38,261
2021-01-12	$43.31	$43.64	$43.09	$43.51	$42.17	16,365
2021-01-11	$43.24	$43.95	$43.24	$43.95	$42.59	18,001
2021-01-08	$43.91	$44.19	$43.59	$43.81	$42.45	51,917
2021-01-07	$42.84	$43.00	$42.66	$42.86	$41.53	14,130
2021-01-06	$43.11	$43.22	$42.94	$43.06	$41.73	8,685
2021-01-05	$43.55	$43.77	$43.27	$43.46	$42.12	14,183
2021-01-04	$44.34	$44.71	$44.25	$44.41	$43.04	14,418
2020-12-31	$42.20	$44.00	$42.20	$43.23	$41.90	20,551
2020-12-30	$44.09	$44.20	$43.86	$44.00	$42.64	14,697
2020-12-29	$44.50	$44.50	$43.66	$43.73	$42.38	20,384
2020-12-28	$44.46	$44.49	$43.42	$43.83	$42.48	45,425
2020-12-24	$43.76	$44.51	$42.84	$43.48	$42.14	12,008
2020-12-23	$42.98	$43.09	$42.52	$42.61	$41.29	22,265
2020-12-22	$42.89	$43.07	$42.78	$43.04	$41.71	19,604
2020-12-21	$42.37	$43.10	$42.14	$42.64	$41.32	24,828
2020-12-18	$43.54	$43.54	$42.58	$42.97	$41.64	29,217
2020-12-17	$42.74	$42.74	$41.84	$42.28	$40.98	39,023
2020-12-16	$41.64	$41.85	$41.29	$41.43	$40.15	14,890
2020-12-15	$41.33	$41.50	$41.19	$41.43	$40.15	14,890
2020-12-14	$41.20	$41.27	$40.94	$41.24	$39.97	22,934
2020-12-11	$40.61	$41.20	$40.61	$41.04	$39.77	19,622
2020-12-10	$40.90	$41.10	$40.67	$41.10	$39.83	72,474
2020-12-09	$40.97	$40.97	$40.72	$40.74	$39.48	14,686
2020-12-08	$41.00	$41.58	$40.98	$41.32	$40.04	18,479
2020-12-07	$40.67	$40.80	$40.52	$40.52	$39.27	9,889
2020-12-04	$40.49	$40.59	$40.26	$40.57	$39.32	13,578
2020-12-03	$41.50	$41.50	$40.62	$40.81	$39.55	13,915
2020-12-02	$41.53	$41.68	$41.35	$41.50	$40.22	16,460
2020-12-01	$40.97	$41.33	$40.89	$41.08	$39.81	10,433
2020-11-30	$41.08	$41.18	$40.70	$41.00	$39.73	33,898
2020-11-27	$40.56	$40.94	$40.56	$40.89	$39.63	8,844
2020-11-25	$39.99	$40.23	$39.94	$40.15	$38.91	11,548
2020-11-24	$41.02	$41.02	$40.60	$40.81	$39.55	19,520
2020-11-23	$41.94	$41.94	$41.52	$41.57	$40.28	21,118
2020-11-20	$42.50	$42.84	$42.45	$42.66	$41.34	13,316
2020-11-19	$41.90	$42.20	$41.78	$42.07	$40.77	51,914
2020-11-18	$41.61	$41.76	$41.42	$41.61	$40.32	15,749
2020-11-17	$41.13	$41.40	$41.00	$41.40	$40.12	35,040
2020-11-16	$41.72	$41.72	$41.28	$41.52	$40.24	12,187
2020-11-13	$42.47	$42.64	$42.25	$42.60	$41.28	11,579
2020-11-12	$42.99	$43.21	$42.43	$42.63	$41.31	13,179
2020-11-11	$42.40	$42.86	$42.40	$42.81	$41.49	15,118
2020-11-10	$41.63	$41.94	$41.49	$41.83	$40.54	13,176
2020-11-09	$41.76	$42.05	$41.14	$41.31	$40.03	17,585
2020-11-06	$44.00	$44.17	$44.00	$44.13	$42.76	10,345
2020-11-05	$43.43	$43.64	$43.27	$43.30	$41.96	9,525
2020-11-04	$41.44	$42.03	$41.40	$41.64	$40.35	16,658
2020-11-03	$41.40	$41.70	$41.03	$41.42	$40.14	13,560
2020-11-02	$40.16	$40.23	$39.85	$40.14	$38.90	12,161
2020-10-30	$40.02	$40.44	$39.73	$40.05	$38.81	16,420
2020-10-29	$39.75	$40.25	$39.68	$40.14	$38.90	11,371
2020-10-28	$40.23	$40.27	$39.92	$40.06	$38.83	12,737
2020-10-27	$41.25	$41.57	$41.16	$41.18	$39.91	9,772
2020-10-26	$41.15	$41.21	$40.90	$40.91	$39.65	15,936
2020-10-23	$42.00	$42.00	$41.61	$41.78	$40.49	10,758
2020-10-22	$42.21	$42.21	$41.86	$41.94	$40.64	10,304
2020-10-21	$42.00	$42.31	$42.00	$42.13	$40.83	8,438
2020-10-20	$42.21	$42.38	$42.06	$42.12	$40.82	16,450
2020-10-19	$43.50	$43.50	$42.17	$42.55	$41.23	8,382
2020-10-16	$43.11	$43.41	$42.90	$42.90	$41.58	14,481
2020-10-15	$42.52	$42.66	$42.45	$42.66	$41.34	16,968
2020-10-14	$43.06	$43.30	$43.02	$43.02	$41.69	10,413
2020-10-13	$43.08	$43.34	$43.00	$43.33	$41.99	11,112
2020-10-12	$43.20	$43.43	$43.20	$43.23	$41.90	10,593
2020-10-09	$42.62	$42.99	$42.61	$42.79	$41.47	11,037
2020-10-08	$42.07	$42.38	$42.07	$42.22	$40.92	10,983
2020-10-07	$42.13	$42.48	$42.13	$42.26	$40.96	9,199
2020-10-06	$41.80	$41.84	$41.30	$41.30	$40.02	19,931
2020-10-05	$42.91	$42.93	$42.70	$42.87	$41.55	12,000
2020-10-02	$42.69	$43.07	$42.69	$43.07	$41.74	19,495
2020-10-01	$42.33	$42.89	$42.33	$42.62	$41.30	17,328
2020-09-30	$41.23	$41.36	$41.01	$41.33	$40.05	10,658
2020-09-29	$39.75	$39.84	$39.61	$39.68	$38.45	8,277
2020-09-28	$39.61	$39.61	$39.35	$39.42	$38.20	10,845
2020-09-25	$38.78	$39.26	$38.65	$39.12	$37.91	11,370
2020-09-24	$39.30	$39.71	$39.05	$39.40	$38.18	13,795
2020-09-23	$39.69	$39.88	$39.44	$39.44	$38.22	15,893
2020-09-22	$40.21	$40.21	$39.51	$39.77	$38.54	13,424
2020-09-21	$40.06	$40.18	$39.46	$40.12	$38.88	11,541
2020-09-18	$40.83	$41.14	$40.80	$40.83	$39.57	16,513
2020-09-17	$39.98	$40.31	$39.89	$40.27	$39.02	8,924
2020-09-16	$40.64	$40.69	$40.50	$40.50	$39.25	16,195
2020-09-15	$40.61	$40.71	$40.42	$40.42	$39.17	13,661
2020-09-14	$40.50	$40.63	$40.28	$40.41	$39.16	9,801
2020-09-11	$40.25	$40.56	$40.25	$40.56	$39.31	10,808
2020-09-10	$40.42	$40.45	$39.94	$39.98	$38.75	18,566
2020-09-09	$40.03	$40.41	$40.03	$40.25	$39.01	11,569
2020-09-08	$38.70	$39.73	$38.69	$39.52	$38.30	10,750
2020-09-04	$39.61	$39.74	$38.81	$39.70	$38.47	15,846
2020-09-03	$40.40	$40.40	$39.45	$39.56	$38.34	10,392
2020-09-02	$40.47	$40.76	$40.31	$40.66	$39.40	14,439
2020-09-01	$40.38	$40.38	$39.95	$40.03	$38.79	13,979
2020-08-31	$40.52	$40.52	$40.01	$40.22	$38.98	11,935
2020-08-28	$39.79	$39.90	$39.57	$39.90	$38.67	11,479
2020-08-27	$40.37	$40.37	$39.56	$39.82	$38.59	13,394
2020-08-26	$39.98	$40.40	$39.82	$40.36	$39.12	23,601
2020-08-25	$39.84	$39.93	$39.62	$39.93	$38.70	8,694
2020-08-24	$39.83	$39.85	$39.49	$39.65	$38.43	17,318
2020-08-21	$38.68	$39.08	$38.68	$38.93	$37.73	12,056
2020-08-20	$38.49	$38.61	$38.40	$38.44	$37.25	85,587
2020-08-19	$39.75	$39.75	$38.79	$38.79	$37.59	41,600
2020-08-18	$39.21	$39.35	$39.13	$39.15	$37.94	11,589
2020-08-17	$38.90	$39.00	$38.89	$38.96	$37.76	8,342
2020-08-14	$38.97	$38.97	$38.40	$38.41	$37.22	9,989
2020-08-13	$38.83	$39.17	$38.75	$39.00	$37.80	18,726
2020-08-12	$38.64	$39.32	$38.35	$39.10	$37.67	15,804
2020-08-11	$38.21	$38.24	$37.66	$37.66	$36.28	11,080
2020-08-10	$37.92	$38.03	$37.57	$37.86	$36.47	11,191
2020-08-07	$37.97	$38.01	$37.81	$37.90	$36.51	12,607
2020-08-06	$37.66	$37.90	$37.56	$37.82	$36.43	16,367
2020-08-05	$38.32	$38.32	$37.86	$37.86	$36.47	7,855
2020-08-04	$37.88	$37.88	$37.34	$37.73	$36.35	9,584
2020-08-03	$38.73	$39.00	$38.63	$38.78	$37.36	11,404
2020-07-31	$39.00	$39.00	$37.87	$38.09	$36.69	13,831
2020-07-30	$37.90	$38.62	$37.71	$38.43	$37.02	12,260
2020-07-29	$38.53	$38.99	$38.45	$38.83	$37.41	10,869
2020-07-28	$38.43	$38.53	$38.26	$38.26	$36.86	11,630
2020-07-27	$38.55	$38.65	$38.41	$38.61	$37.19	12,592
2020-07-24	$37.72	$38.01	$37.71	$37.99	$36.60	10,933
2020-07-23	$37.44	$37.62	$37.11	$37.27	$35.90	7,915
2020-07-22	$37.73	$37.73	$37.37	$37.54	$36.16	15,554
2020-07-21	$37.37	$37.37	$36.75	$36.75	$35.40	34,773
2020-07-20	$37.33	$37.77	$37.18	$37.77	$36.38	20,928
2020-07-17	$37.11	$37.11	$36.69	$36.85	$35.50	18,936
2020-07-16	$36.54	$36.77	$36.52	$36.68	$35.33	11,666
2020-07-15	$36.80	$36.90	$36.65	$36.70	$35.35	10,107
2020-07-14	$35.95	$36.60	$35.95	$36.60	$35.26	10,633
2020-07-13	$36.21	$36.56	$35.91	$35.91	$34.59	11,437
2020-07-10	$35.58	$35.89	$35.58	$35.89	$34.57	8,424
2020-07-09	$35.77	$35.84	$35.35	$35.47	$34.17	9,698
2020-07-08	$35.46	$35.75	$35.43	$35.65	$34.34	10,396
2020-07-07	$35.35	$35.70	$35.33	$35.33	$34.03	23,751
2020-07-06	$35.48	$35.67	$35.37	$35.61	$34.30	14,482
2020-07-02	$34.94	$35.27	$34.94	$35.11	$33.82	9,747
2020-07-01	$34.96	$35.13	$34.91	$35.10	$33.81	11,823
2020-06-30	$34.24	$34.59	$34.24	$34.56	$33.29	9,529
2020-06-29	$34.50	$34.68	$34.33	$34.39	$33.13	10,632
2020-06-26	$34.48	$34.48	$33.96	$34.01	$32.76	20,330
2020-06-25	$33.74	$34.32	$33.74	$34.28	$33.02	15,513
2020-06-24	$34.50	$34.50	$34.07	$34.26	$33.00	11,541
2020-06-23	$35.00	$35.17	$34.61	$34.63	$33.36	12,460
2020-06-22	$34.06	$34.49	$34.05	$34.29	$33.03	17,668
2020-06-19	$34.15	$34.17	$33.54	$33.64	$32.41	27,435
2020-06-18	$33.55	$33.89	$33.40	$33.62	$32.39	18,758
2020-06-17	$33.80	$33.88	$33.60	$33.78	$32.54	9,670
2020-06-16	$33.79	$33.95	$33.60	$33.61	$32.38	23,748
2020-06-15	$33.17	$33.63	$33.09	$33.63	$32.40	48,331
2020-06-12	$33.88	$33.88	$33.09	$33.20	$31.98	16,707
2020-06-11	$33.06	$33.06	$32.06	$32.06	$30.88	16,335
2020-06-10	$33.33	$33.51	$33.20	$33.30	$32.08	39,247
2020-06-09	$32.42	$33.03	$32.42	$32.82	$31.62	25,154
2020-06-08	$32.82	$33.08	$32.66	$32.96	$31.75	17,710
2020-06-05	$33.45	$33.48	$33.03	$33.11	$31.90	22,208
2020-06-04	$33.61	$34.06	$33.61	$33.83	$32.59	32,920
2020-06-03	$32.90	$33.50	$32.90	$33.50	$32.27	13,618
2020-06-02	$32.55	$32.71	$32.44	$32.44	$31.25	32,614
2020-06-01	$32.02	$32.17	$31.90	$32.07	$30.89	17,748
2020-05-29	$32.30	$32.30	$31.76	$31.88	$30.71	104,014
2020-05-28	$31.86	$32.18	$31.85	$31.96	$30.79	20,079
2020-05-27	$30.89	$31.38	$30.82	$31.38	$30.23	22,852
2020-05-26	$30.86	$30.88	$30.70	$30.70	$29.57	64,788
2020-05-22	$31.27	$31.50	$31.17	$31.30	$30.15	33,129
2020-05-21	$31.33	$31.36	$30.97	$31.04	$29.90	25,417
2020-05-20	$31.14	$31.45	$31.10	$31.31	$30.16	37,415
2020-05-19	$30.55	$30.57	$30.06	$30.06	$28.96	41,557
2020-05-18	$30.19	$30.89	$30.19	$30.76	$29.63	39,761
2020-05-15	$30.11	$30.26	$29.84	$30.05	$28.95	22,415
2020-05-14	$29.39	$30.09	$29.39	$30.05	$28.95	40,028
2020-05-13	$30.51	$30.51	$29.73	$29.90	$28.80	29,178
2020-05-12	$30.35	$30.52	$29.79	$29.79	$28.70	30,324
2020-05-11	$30.50	$30.87	$30.50	$30.86	$29.38	27,746
2020-05-08	$30.99	$31.50	$30.35	$30.60	$29.13	659,250
2020-05-07	$30.86	$31.12	$30.65	$30.76	$29.29	31,389
2020-05-06	$30.03	$30.32	$29.82	$30.09	$28.65	18,786
2020-05-05	$29.85	$30.44	$29.85	$30.05	$28.61	59,058
2020-05-04	$30.50	$30.50	$30.05	$30.33	$28.88	28,359
2020-05-01	$29.31	$30.63	$29.31	$29.88	$28.45	19,204
2020-04-30	$30.66	$30.67	$30.34	$30.34	$28.89	27,570
2020-04-29	$30.29	$30.53	$30.13	$30.25	$28.80	24,150
2020-04-28	$31.29	$31.40	$31.02	$31.04	$29.55	23,212
2020-04-27	$31.14	$31.20	$30.85	$31.04	$29.55	29,167
2020-04-24	$30.88	$30.96	$30.41	$30.82	$29.34	23,120
2020-04-23	$30.53	$31.02	$30.14	$30.28	$28.83	28,291
2020-04-22	$30.92	$31.11	$30.76	$30.90	$29.42	34,572
2020-04-21	$30.65	$30.90	$30.15	$30.53	$29.07	28,113
2020-04-20	$30.56	$31.16	$30.56	$30.60	$29.13	69,290
2020-04-17	$30.50	$30.73	$30.27	$30.44	$28.98	73,686
2020-04-16	$30.00	$30.03	$29.53	$29.87	$28.44	34,425
2020-04-15	$29.46	$29.86	$29.39	$29.50	$28.09	32,903
2020-04-14	$30.12	$30.67	$30.08	$30.27	$28.82	35,418
2020-04-13	$28.92	$29.47	$28.50	$29.26	$27.86	36,133
2020-04-09	$29.54	$29.63	$29.06	$29.41	$28.00	32,992
2020-04-08	$29.21	$29.48	$29.04	$29.39	$27.98	51,943
2020-04-07	$29.57	$29.63	$28.98	$29.03	$27.64	57,715
2020-04-06	$28.77	$29.19	$28.73	$29.07	$27.68	55,283
2020-04-03	$27.72	$28.10	$27.72	$27.91	$26.57	48,395
2020-04-02	$26.89	$27.85	$26.87	$27.54	$26.21	34,792
2020-04-01	$27.14	$27.85	$27.07	$27.09	$25.79	38,145
2020-03-31	$27.89	$28.56	$27.79	$28.15	$26.80	37,424
2020-03-30	$28.19	$28.70	$28.08	$28.70	$27.32	69,569
2020-03-27	$26.50	$27.73	$26.50	$27.07	$25.77	59,876
2020-03-26	$26.62	$27.90	$26.61	$27.85	$26.51	96,181
2020-03-25	$25.83	$27.14	$25.63	$26.52	$25.25	50,527
2020-03-24	$26.01	$26.89	$25.69	$26.50	$25.23	74,124
2020-03-23	$24.59	$25.39	$24.43	$24.78	$23.59	80,898
2020-03-20	$25.58	$25.82	$24.54	$24.67	$23.49	52,016
2020-03-19	$25.30	$26.24	$25.15	$25.86	$24.62	76,577
2020-03-18	$24.43	$25.47	$24.40	$25.19	$23.98	76,298
2020-03-17	$25.09	$25.83	$24.42	$25.51	$24.29	80,767
2020-03-16	$23.00	$24.92	$22.86	$23.57	$22.44	77,861
2020-03-13	$26.68	$26.80	$25.27	$26.79	$25.51	152,227
2020-03-12	$25.61	$25.75	$24.28	$24.95	$23.75	102,456
2020-03-11	$28.45	$28.45	$27.22	$27.56	$26.24	45,933
2020-03-10	$29.29	$29.34	$28.22	$29.34	$27.93	59,033
2020-03-09	$28.33	$28.90	$27.75	$27.93	$26.59	70,059
2020-03-06	$29.98	$30.32	$29.83	$30.13	$28.69	70,843
2020-03-05	$30.17	$30.98	$30.08	$30.43	$28.97	65,471
2020-03-04	$30.24	$30.82	$29.97	$30.80	$29.32	68,359
2020-03-03	$29.61	$30.04	$28.95	$29.08	$27.69	80,269
2020-03-02	$28.84	$29.29	$28.56	$29.28	$27.88	81,892
2020-02-28	$27.47	$28.17	$27.26	$28.02	$26.68	601,694
2020-02-27	$28.91	$29.30	$28.65	$28.65	$27.28	638,606
2020-02-26	$29.96	$30.29	$29.80	$29.84	$28.41	352,762
2020-02-25	$31.08	$31.09	$30.34	$30.37	$28.91	689,983
2020-02-24	$30.64	$30.91	$30.64	$30.79	$29.31	206,174
2020-02-21	$31.30	$31.47	$31.17	$31.19	$29.69	1,184,641
2020-02-20	$30.96	$31.20	$30.92	$31.02	$29.53	568,273
2020-02-19	$31.41	$31.41	$31.15	$31.16	$29.67	931,179
2020-02-18	$30.75	$30.86	$30.71	$30.73	$29.26	491,858
2020-02-14	$31.45	$31.45	$31.19	$31.25	$29.75	508,294
2020-02-13	$31.63	$31.64	$31.42	$31.45	$29.94	29,088
2020-02-12	$32.03	$32.09	$31.94	$32.08	$30.54	36,129
2020-02-11	$31.80	$31.88	$31.70	$31.74	$30.22	79,429
2020-02-10	$31.31	$31.53	$31.31	$31.51	$30.00	28,476
2020-02-07	$31.12	$31.26	$31.06	$31.08	$29.59	43,374
2020-02-06	$31.32	$31.36	$31.16	$31.19	$29.69	42,746
2020-02-05	$31.32	$31.32	$31.17	$31.29	$29.79	52,793
2020-02-04	$31.10	$31.11	$30.91	$31.00	$29.51	49,065
2020-02-03	$30.60	$30.77	$30.53	$30.53	$29.07	32,114
2020-01-31	$30.66	$30.66	$30.28	$30.33	$28.88	37,994
2020-01-30	$30.42	$30.53	$30.23	$30.39	$28.93	56,136
2020-01-29	$30.63	$30.69	$30.51	$30.58	$29.11	37,031
2020-01-28	$30.15	$30.49	$30.15	$30.47	$29.01	35,134
2020-01-27	$30.17	$30.33	$30.15	$30.20	$28.75	68,447
2020-01-24	$31.19	$31.26	$30.98	$31.10	$29.61	385,153
2020-01-23	$30.86	$30.90	$30.50	$30.66	$29.19	37,483
2020-01-22	$31.20	$31.21	$31.03	$31.03	$29.54	50,207
2020-01-21	$30.96	$30.99	$30.75	$30.75	$29.28	139,893
2020-01-17	$30.68	$30.81	$30.54	$30.54	$29.08	506,471
2020-01-16	$30.45	$30.51	$30.38	$30.43	$28.97	606,417
2020-01-15	$30.21	$30.27	$30.09	$30.09	$28.65	240,708
2020-01-14	$30.49	$30.65	$30.47	$30.57	$29.10	55,477
2020-01-13	$30.63	$30.89	$30.63	$30.83	$29.35	72,822
2020-01-10	$31.24	$31.25	$30.89	$30.95	$29.47	111,610
2020-01-09	$31.92	$31.96	$31.48	$31.49	$29.98	31,125
2020-01-08	$32.61	$32.87	$32.54	$32.71	$31.14	27,289
2020-01-07	$32.38	$32.47	$32.31	$32.36	$30.81	51,976
2020-01-06	$32.33	$32.46	$32.28	$32.39	$30.84	39,416
2020-01-03	$32.59	$32.78	$32.56	$32.62	$31.06	35,181
2020-01-02	$32.60	$32.75	$32.59	$32.72	$31.15	57,581
2019-12-31	$32.64	$32.71	$32.44	$32.64	$31.08	19,127
2019-12-30	$32.49	$32.57	$32.40	$32.41	$30.86	14,737
2019-12-27	$32.68	$32.71	$32.50	$32.52	$30.96	42,495
2019-12-26	$32.36	$32.65	$32.36	$32.53	$30.97	31,861
2019-12-24	$32.61	$32.61	$32.32	$32.32	$30.77	21,642
2019-12-23	$32.39	$32.61	$32.39	$32.56	$31.00	42,950
2019-12-20	$32.20	$32.29	$32.12	$32.13	$30.59	146,765
2019-12-19	$31.89	$32.00	$31.81	$31.94	$30.41	133,439
2019-12-18	$32.27	$32.27	$31.93	$32.03	$30.49	76,876
2019-12-17	$32.35	$32.47	$32.30	$32.34	$30.79	54,692
2019-12-16	$32.46	$32.50	$32.29	$32.31	$30.76	40,126
2019-12-13	$31.74	$32.03	$31.74	$31.95	$30.42	44,895
2019-12-12	$31.60	$31.82	$31.53	$31.69	$30.17	33,295
2019-12-11	$31.42	$31.65	$31.42	$31.61	$30.09	105,652
2019-12-10	$31.55	$31.64	$31.46	$31.46	$29.95	179,913
2019-12-09	$32.37	$32.41	$32.15	$32.15	$30.61	37,070
2019-12-06	$31.99	$31.99	$31.75	$31.81	$30.28	187,807
2019-12-05	$31.52	$31.64	$31.45	$31.56	$30.05	40,158
2019-12-04	$31.63	$31.73	$31.51	$31.61	$30.09	22,178
2019-12-03	$31.18	$31.44	$31.11	$31.37	$29.87	37,704
2019-12-02	$32.06	$32.11	$31.62	$31.78	$30.26	15,888
2019-11-29	$32.05	$32.13	$32.00	$32.06	$30.52	12,621
2019-11-27	$32.27	$32.30	$32.16	$32.29	$30.74	36,092
2019-11-26	$32.33	$32.51	$32.28	$32.41	$30.86	35,037
2019-11-25	$32.35	$32.38	$32.22	$32.31	$30.76	26,238
2019-11-22	$32.23	$32.26	$32.10	$32.18	$30.64	49,906
2019-11-21	$32.10	$32.30	$32.09	$32.15	$30.61	194,876
2019-11-20	$32.29	$32.57	$32.29	$32.42	$30.87	24,654
2019-11-19	$32.42	$32.45	$32.26	$32.35	$30.80	33,866
2019-11-18	$32.23	$32.47	$32.22	$32.36	$30.81	427,440
2019-11-15	$32.10	$32.28	$32.09	$32.26	$30.71	240,055
2019-11-14	$31.74	$31.87	$31.67	$31.84	$30.31	23,841
2019-11-13	$32.04	$32.13	$31.99	$32.02	$30.48	32,238
2019-11-12	$32.08	$32.16	$32.00	$32.04	$30.50	17,149
2019-11-11	$32.12	$32.26	$32.08	$32.26	$30.71	34,648
2019-11-08	$31.99	$32.06	$31.88	$31.97	$30.44	24,599
2019-11-07	$32.07	$32.14	$31.94	$32.00	$30.47	37,923
2019-11-06	$31.73	$32.19	$31.69	$32.07	$30.53	52,517
2019-11-05	$31.06	$31.38	$31.03	$31.30	$29.80	33,504
2019-11-04	$30.48	$30.76	$30.48	$30.69	$29.22	23,679
2019-11-01	$30.09	$30.29	$30.09	$30.21	$28.76	20,242
2019-10-31	$29.49	$29.67	$29.37	$29.65	$28.23	30,092
2019-10-30	$29.70	$29.96	$29.64	$29.94	$28.50	23,507
2019-10-29	$29.71	$29.81	$29.66	$29.75	$28.32	36,866
2019-10-28	$30.25	$30.51	$30.25	$30.51	$29.05	30,790
2019-10-25	$30.05	$30.14	$30.00	$30.12	$28.68	35,706
2019-10-24	$29.78	$29.89	$29.70	$29.82	$28.39	46,131
2019-10-23	$29.39	$29.51	$29.39	$29.44	$28.03	169,973
2019-10-22	$29.58	$29.78	$29.48	$29.58	$28.16	143,601
2019-10-21	$30.09	$30.12	$29.85	$29.87	$28.44	25,376
2019-10-18	$30.21	$30.21	$30.00	$30.20	$28.75	54,228
2019-10-17	$30.26	$30.29	$30.11	$30.22	$28.77	39,670
2019-10-16	$29.68	$29.73	$29.60	$29.64	$28.22	25,976
2019-10-15	$29.94	$30.26	$29.94	$30.15	$28.70	29,415
2019-10-14	$29.99	$30.07	$29.98	$29.98	$28.54	20,567
2019-10-11	$30.09	$30.18	$30.09	$30.15	$28.70	38,919
2019-10-10	$28.87	$29.26	$28.87	$29.09	$27.70	48,558
2019-10-09	$29.21	$29.31	$29.11	$29.22	$27.82	41,903
2019-10-08	$29.48	$29.48	$29.19	$29.19	$27.79	32,204
2019-10-07	$29.60	$29.74	$29.52	$29.52	$28.10	47,216
2019-10-04	$29.46	$29.58	$29.36	$29.57	$28.15	119,305
2019-10-03	$29.34	$29.43	$29.12	$29.25	$27.85	26,235
2019-10-02	$29.17	$29.27	$28.85	$28.93	$27.54	21,861
2019-10-01	$29.92	$29.95	$29.65	$29.75	$28.32	39,067
2019-09-30	$29.74	$30.23	$29.74	$30.11	$28.67	79,112
2019-09-27	$29.52	$29.73	$29.40	$29.54	$28.12	108,566
2019-09-26	$29.47	$29.53	$29.33	$29.47	$28.06	568,945
2019-09-25	$29.00	$29.04	$28.88	$28.99	$27.60	31,558
2019-09-24	$29.23	$29.26	$29.00	$29.08	$27.69	36,198
2019-09-23	$29.17	$29.32	$29.16	$29.27	$27.87	20,632
2019-09-20	$29.50	$29.61	$29.30	$29.31	$27.90	150,000
2019-09-19	$29.50	$29.72	$29.50	$29.57	$28.15	33,694
2019-09-18	$30.15	$30.22	$29.87	$29.99	$28.55	44,373
2019-09-17	$29.36	$29.82	$29.36	$29.80	$28.37	127,452
2019-09-16	$30.74	$30.79	$29.70	$29.71	$28.29	103,202
2019-09-13	$30.93	$31.02	$30.82	$30.87	$29.39	53,491
2019-09-12	$31.17	$31.39	$31.15	$31.21	$29.71	56,163
2019-09-11	$31.11	$31.22	$31.09	$31.19	$29.69	37,561
2019-09-10	$30.97	$31.23	$30.92	$31.06	$29.57	42,319
2019-09-09	$31.76	$31.79	$31.50	$31.52	$30.01	29,717
2019-09-06	$31.81	$31.90	$31.69	$31.69	$30.17	116,755
2019-09-05	$32.02	$32.08	$31.76	$31.76	$30.24	57,716
2019-09-04	$32.00	$32.12	$31.91	$32.03	$30.49	43,436
2019-09-03	$31.28	$31.39	$31.22	$31.31	$29.81	30,381
2019-08-30	$31.18	$31.20	$30.90	$31.05	$29.56	27,476
2019-08-29	$30.83	$30.97	$30.76	$30.85	$29.37	24,961
2019-08-28	$30.42	$30.68	$30.39	$30.52	$29.06	36,647
2019-08-27	$30.66	$30.69	$30.47	$30.52	$29.06	42,308
2019-08-26	$30.47	$30.57	$30.31	$30.45	$28.99	51,516
2019-08-23	$30.79	$31.01	$30.40	$30.48	$29.02	54,232
2019-08-22	$30.79	$30.90	$30.59	$30.83	$29.35	93,356
2019-08-21	$31.11	$31.11	$30.85	$30.91	$29.43	50,098
2019-08-20	$30.32	$30.49	$30.18	$30.28	$28.83	40,175
2019-08-19	$30.37	$30.46	$30.24	$30.32	$28.87	36,729
2019-08-16	$29.55	$29.85	$29.55	$29.72	$28.29	65,756
2019-08-15	$29.96	$30.16	$29.75	$29.86	$28.26	46,532
2019-08-14	$30.41	$30.42	$30.11	$30.21	$28.59	42,350
2019-08-13	$30.71	$31.33	$30.69	$31.10	$29.44	44,813
2019-08-12	$31.34	$31.90	$31.11	$31.34	$29.66	37,984
2019-08-09	$31.60	$31.77	$31.38	$31.63	$29.94	36,202
2019-08-08	$31.13	$32.18	$31.13	$31.42	$29.74	27,610
2019-08-07	$30.03	$31.04	$30.03	$30.78	$29.13	60,404
2019-08-06	$30.11	$30.89	$29.70	$30.05	$28.44	47,896
2019-08-05	$30.00	$30.45	$29.70	$29.88	$28.28	28,760
2019-08-02	$31.34	$31.34	$30.89	$31.01	$29.35	24,861
2019-08-01	$31.32	$31.89	$31.28	$31.34	$29.66	53,903
2019-07-31	$31.35	$31.47	$30.77	$30.88	$29.23	35,473
2019-07-30	$31.06	$31.24	$31.00	$31.04	$29.38	109,554
2019-07-29	$31.78	$31.78	$31.60	$31.73	$30.03	148,008
2019-07-26	$31.80	$31.85	$31.58	$31.62	$29.93	25,331
2019-07-25	$32.21	$32.21	$31.92	$32.01	$30.30	30,958
2019-07-24	$32.09	$32.25	$32.04	$32.20	$30.48	56,856
2019-07-23	$32.10	$32.18	$32.00	$32.12	$30.40	45,757
2019-07-22	$31.77	$31.96	$31.76	$31.87	$30.17	27,258
2019-07-19	$31.65	$31.80	$31.56	$31.56	$29.87	36,277
2019-07-18	$31.40	$31.80	$31.40	$31.80	$30.10	24,097
2019-07-17	$32.01	$32.05	$31.84	$31.92	$30.21	163,673
2019-07-16	$31.89	$32.20	$31.84	$32.01	$30.30	200,301
2019-07-15	$31.99	$32.00	$31.75	$31.75	$30.05	42,071
2019-07-12	$31.67	$31.73	$31.50	$31.57	$29.88	31,236
2019-07-11	$31.22	$31.43	$31.11	$31.34	$29.66	25,246
2019-07-10	$30.99	$31.10	$30.91	$30.98	$29.32	51,219
2019-07-09	$30.87	$30.93	$30.85	$30.93	$29.28	26,603
2019-07-08	$31.10	$31.19	$30.81	$30.81	$29.16	41,047
2019-07-05	$31.42	$31.58	$31.21	$31.52	$29.83	19,360
2019-07-03	$31.55	$31.75	$31.51	$31.63	$29.94	25,203
2019-07-02	$31.00	$31.21	$31.00	$31.13	$29.47	45,964
2019-07-01	$30.94	$31.20	$30.83	$30.90	$29.25	83,639
2019-06-28	$30.88	$31.01	$30.79	$30.87	$29.22	94,985
2019-06-27	$30.60	$30.91	$30.60	$30.76	$29.12	143,557
2019-06-26	$30.91	$30.93	$30.79	$30.79	$29.14	42,139
2019-06-25	$31.46	$31.46	$31.06	$31.06	$29.40	100,527
2019-06-24	$31.22	$31.30	$31.15	$31.20	$29.53	67,241
2019-06-21	$31.08	$31.10	$30.92	$31.04	$29.38	37,623
2019-06-20	$31.34	$31.34	$31.03	$31.13	$29.47	71,947
2019-06-19	$30.49	$30.66	$30.42	$30.62	$28.98	54,127
2019-06-18	$30.32	$30.52	$30.32	$30.41	$28.78	47,381
2019-06-17	$29.92	$30.01	$29.83	$29.83	$28.24	49,111
2019-06-14	$30.01	$30.03	$29.93	$29.97	$28.37	32,851
2019-06-13	$30.40	$30.40	$30.10	$30.11	$28.50	76,250
2019-06-12	$30.08	$30.19	$29.88	$29.96	$28.36	54,182
2019-06-11	$29.81	$29.81	$29.56	$29.65	$28.06	41,374
2019-06-10	$29.66	$29.69	$29.49	$29.49	$27.91	34,742
2019-06-07	$29.55	$29.79	$29.51	$29.51	$27.93	89,142
2019-06-06	$29.29	$29.29	$29.05	$29.13	$27.57	137,779
2019-06-05	$29.00	$29.00	$28.73	$28.82	$27.28	316,442
2019-06-04	$28.70	$28.93	$28.70	$28.93	$27.38	272,417
2019-06-03	$28.57	$28.93	$28.57	$28.80	$27.26	1,678,363
2019-05-31	$27.86	$28.12	$27.86	$27.99	$26.49	730,750
2019-05-30	$27.87	$28.10	$27.87	$27.99	$26.49	118,379
2019-05-29	$27.80	$27.88	$27.70	$27.88	$26.39	98,027
2019-05-28	$28.44	$28.61	$28.37	$28.37	$26.85	40,595
2019-05-24	$28.28	$28.28	$28.05	$28.13	$26.63	30,359
2019-05-23	$27.54	$27.85	$27.54	$27.71	$26.23	33,844
2019-05-22	$28.26	$28.33	$28.17	$28.21	$26.70	31,757
2019-05-21	$28.49	$28.54	$28.36	$28.37	$26.85	74,826
2019-05-20	$28.46	$28.68	$28.46	$28.58	$27.05	24,959
2019-05-17	$29.05	$29.05	$28.79	$28.88	$27.34	27,875
2019-05-16	$28.90	$29.08	$28.84	$28.84	$27.30	46,455
2019-05-15	$28.03	$28.45	$28.03	$28.31	$26.80	37,698
2019-05-14	$28.29	$28.43	$28.20	$28.28	$26.77	37,442
2019-05-13	$27.70	$27.76	$27.46	$27.60	$26.12	288,957
2019-05-10	$27.72	$28.19	$27.69	$28.16	$26.65	560,387
2019-05-09	$27.63	$27.84	$27.42	$27.70	$25.90	443,832
2019-05-08	$27.98	$28.32	$27.98	$28.03	$26.21	169,869
2019-05-07	$28.92	$28.93	$28.50	$28.62	$26.76	36,890
2019-05-06	$27.32	$27.67	$27.32	$27.67	$25.88	28,830
2019-05-03	$27.78	$27.89	$27.70	$27.78	$25.98	33,105
2019-05-02	$28.09	$28.16	$27.90	$27.94	$26.13	28,534
2019-05-01	$28.56	$28.56	$28.28	$28.28	$26.45	19,581
2019-04-30	$28.36	$28.60	$28.33	$28.57	$26.72	32,016
2019-04-29	$28.18	$28.45	$28.18	$28.39	$26.55	24,698
2019-04-26	$28.10	$28.21	$28.02	$28.16	$26.33	18,711
2019-04-25	$28.27	$28.34	$28.18	$28.23	$26.40	46,794
2019-04-24	$28.42	$28.42	$28.15	$28.24	$26.41	82,733
2019-04-23	$28.71	$28.75	$28.58	$28.65	$26.79	239,471
2019-04-22	$28.85	$29.00	$28.74	$28.97	$27.09	40,384
2019-04-18	$28.83	$28.90	$28.73	$28.83	$26.96	155,047
2019-04-17	$28.98	$29.01	$28.80	$28.96	$27.08	50,921
2019-04-16	$29.09	$29.09	$28.91	$28.95	$27.07	71,483
2019-04-15	$28.71	$28.88	$28.67	$28.80	$26.93	946,470
2019-04-12	$28.77	$28.84	$28.50	$28.56	$26.71	396,581
2019-04-11	$28.56	$28.75	$28.46	$28.60	$26.75	118,303
2019-04-10	$28.39	$28.55	$28.31	$28.39	$26.55	195,215
2019-04-09	$28.62	$28.66	$28.36	$28.40	$26.56	85,297
2019-04-08	$28.31	$28.54	$28.31	$28.52	$26.67	32,096
2019-04-05	$28.31	$28.45	$28.26	$28.29	$26.46	35,971
2019-04-04	$28.03	$28.10	$27.92	$28.04	$26.22	61,642
2019-04-03	$28.25	$28.39	$28.17	$28.34	$26.50	26,810
2019-04-02	$27.86	$28.00	$27.76	$27.97	$26.16	26,217
2019-04-01	$27.68	$27.78	$27.60	$27.72	$25.92	144,949
2019-03-29	$27.28	$27.29	$27.10	$27.24	$25.47	25,677
2019-03-28	$27.36	$27.41	$27.19	$27.25	$25.48	21,684
2019-03-27	$27.45	$27.45	$27.13	$27.34	$25.57	31,396
2019-03-26	$27.35	$27.47	$27.18	$27.26	$25.49	63,801
2019-03-25	$26.98	$27.12	$26.98	$27.09	$25.33	52,408
2019-03-22	$27.47	$27.47	$26.97	$27.01	$25.26	25,490
2019-03-21	$27.80	$27.99	$27.76	$27.92	$26.11	31,754
2019-03-20	$28.21	$28.22	$27.73	$28.08	$26.26	53,309
2019-03-19	$28.03	$28.04	$27.85	$27.96	$26.15	57,521
2019-03-18	$27.97	$28.10	$27.92	$28.05	$26.23	20,582
2019-03-15	$27.49	$27.72	$27.49	$27.66	$25.87	69,077
2019-03-14	$27.29	$27.46	$27.29	$27.43	$25.65	37,999
2019-03-13	$27.17	$27.40	$27.15	$27.40	$25.62	31,397
2019-03-12	$26.83	$27.02	$26.83	$26.98	$25.23	36,991
2019-03-11	$26.65	$27.05	$26.65	$27.01	$25.26	39,582
2019-03-08	$26.41	$26.58	$26.36	$26.54	$24.82	41,610
2019-03-07	$26.89	$26.96	$26.62	$26.68	$24.95	39,091
2019-03-06	$27.15	$27.20	$27.05	$27.10	$25.34	58,916
2019-03-05	$27.12	$27.27	$27.10	$27.21	$25.45	39,482
2019-03-04	$27.47	$27.51	$27.17	$27.32	$25.55	257,163
2019-03-01	$27.24	$27.49	$27.24	$27.49	$25.71	1,423,995
2019-02-28	$26.74	$27.00	$26.74	$26.91	$25.17	834,779
2019-02-27	$26.71	$26.81	$26.61	$26.75	$25.02	443,775
2019-02-26	$26.74	$26.83	$26.65	$26.75	$25.02	491,368
2019-02-25	$26.31	$26.37	$26.25	$26.28	$24.57	34,300
2019-02-22	$26.15	$26.15	$26.00	$26.05	$24.36	54,912
2019-02-21	$25.76	$25.76	$25.55	$25.61	$23.95	49,326
2019-02-20	$26.02	$26.02	$25.75	$25.86	$24.18	246,786
2019-02-19	$26.48	$26.66	$26.44	$26.54	$24.82	527,811
2019-02-15	$26.84	$26.88	$26.55	$26.72	$24.99	98,158
2019-02-14	$25.85	$26.00	$25.67	$25.94	$24.26	228,536
2019-02-13	$24.32	$24.35	$23.86	$23.91	$22.36	28,555
2019-02-12	$24.24	$24.37	$24.15	$24.32	$22.74	34,382
2019-02-11	$23.77	$23.81	$23.62	$23.73	$22.19	65,190
2019-02-08	$23.63	$23.68	$23.45	$23.67	$22.14	27,618
2019-02-07	$24.06	$24.09	$23.81	$23.89	$22.34	36,580
2019-02-06	$24.38	$24.53	$24.32	$24.35	$22.77	98,209
2019-02-05	$24.16	$24.31	$24.16	$24.25	$22.68	88,758
2019-02-04	$23.88	$24.00	$23.51	$23.51	$21.99	124,667
2019-02-01	$23.77	$23.85	$23.64	$23.69	$22.15	53,484
2019-01-31	$23.36	$23.50	$23.34	$23.47	$21.95	55,039
2019-01-30	$23.41	$23.69	$23.36	$23.64	$22.11	57,515
2019-01-29	$23.33	$23.38	$23.25	$23.32	$21.81	269,396
2019-01-28	$22.86	$23.04	$22.86	$23.02	$21.53	129,524
2019-01-25	$23.03	$23.16	$23.03	$23.06	$21.57	52,607
2019-01-24	$22.66	$22.68	$22.51	$22.58	$21.12	157,755
2019-01-23	$22.81	$22.90	$22.60	$22.68	$21.21	77,242
2019-01-22	$22.91	$23.01	$22.76	$22.86	$21.37	114,457
2019-01-18	$22.87	$22.87	$22.71	$22.83	$21.35	50,197
2019-01-17	$22.31	$22.72	$22.25	$22.54	$21.08	46,078
2019-01-16	$22.16	$22.40	$22.16	$22.29	$20.84	59,961
2019-01-15	$21.86	$21.96	$21.80	$21.91	$20.49	40,162
2019-01-14	$21.77	$21.82	$21.69	$21.76	$20.35	121,048
2019-01-11	$21.81	$21.90	$21.73	$21.82	$20.41	112,334
2019-01-10	$21.66	$21.90	$21.65	$21.82	$20.41	37,876
2019-01-09	$21.62	$21.85	$21.62	$21.82	$20.41	296,342
2019-01-08	$20.93	$21.06	$20.87	$21.00	$19.64	113,791
2019-01-07	$20.67	$20.90	$20.63	$20.81	$19.46	57,566
2019-01-04	$20.15	$20.65	$20.05	$20.57	$19.24	52,757
2019-01-03	$19.77	$19.91	$19.68	$19.84	$18.55	44,258
2019-01-02	$19.83	$20.02	$19.81	$19.99	$18.69	74,153
2018-12-31	$20.20	$20.59	$20.12	$20.26	$18.95	115,991
2018-12-28	$19.98	$20.01	$19.81	$19.96	$18.67	92,585
2018-12-27	$19.52	$19.91	$19.46	$19.87	$18.58	192,281
2018-12-26	$19.88	$20.26	$19.46	$20.07	$18.77	119,033
2018-12-24	$19.80	$20.07	$19.45	$19.70	$18.42	135,834
2018-12-21	$20.06	$20.13	$19.69	$19.73	$18.45	200,083
2018-12-20	$20.22	$20.38	$20.05	$20.15	$18.84	171,312
2018-12-19	$20.64	$20.85	$20.28	$20.40	$19.07	196,606
2018-12-18	$20.67	$20.83	$20.60	$20.69	$19.35	137,322
2018-12-17	$20.51	$20.80	$20.43	$20.55	$19.21	158,035
2018-12-14	$21.07	$21.30	$21.07	$21.19	$19.82	73,108
2018-12-13	$21.53	$21.53	$21.26	$21.34	$19.96	83,766
2018-12-12	$21.44	$21.55	$21.38	$21.40	$20.01	69,180
2018-12-11	$21.29	$21.33	$21.02	$21.19	$19.82	123,214
2018-12-10	$21.33	$21.38	$20.94	$21.27	$19.89	133,195
2018-12-07	$21.36	$21.48	$21.13	$21.20	$19.83	117,749
2018-12-06	$21.21	$21.34	$20.83	$21.30	$19.92	165,982
2018-12-04	$21.98	$21.98	$21.44	$21.49	$20.10	68,296
2018-12-03	$22.14	$22.19	$21.81	$21.88	$20.46	101,311
2018-11-30	$22.31	$22.35	$22.11	$22.16	$20.72	88,708
2018-11-29	$22.28	$22.31	$22.10	$22.25	$20.81	37,275
2018-11-28	$21.52	$21.96	$21.33	$21.82	$20.41	111,548
2018-11-27	$21.85	$21.85	$21.60	$21.69	$20.28	78,879
2018-11-26	$21.87	$22.17	$21.87	$22.12	$20.69	90,165
2018-11-23	$21.56	$21.96	$21.55	$21.68	$20.27	152,415
2018-11-21	$21.97	$22.17	$21.95	$21.97	$20.55	339,744
2018-11-20	$21.39	$21.76	$21.30	$21.54	$20.14	71,203
2018-11-19	$22.35	$22.36	$22.09	$22.09	$20.66	65,627
2018-11-16	$22.47	$22.65	$22.37	$22.47	$21.01	45,323
2018-11-15	$22.21	$22.51	$22.14	$22.46	$21.00	120,339
2018-11-14	$22.53	$22.64	$22.26	$22.44	$20.99	103,510
2018-11-13	$22.15	$22.43	$22.14	$22.21	$20.77	82,154
2018-11-12	$22.25	$22.28	$21.95	$22.09	$20.66	243,735
2018-11-09	$22.43	$22.49	$22.30	$22.42	$20.97	34,668
2018-11-08	$22.68	$22.80	$22.58	$22.61	$21.14	111,203
2018-11-07	$22.70	$22.83	$22.64	$22.83	$21.35	146,703
2018-11-06	$22.52	$22.57	$22.34	$22.43	$20.98	340,548
2018-11-05	$22.71	$22.71	$22.43	$22.63	$21.16	331,293
2018-11-02	$23.23	$23.27	$23.01	$23.14	$21.64	63,700
2018-11-01	$22.30	$22.62	$22.20	$22.45	$20.99	56,089
2018-10-31	$21.62	$21.96	$21.56	$21.84	$20.42	68,042
2018-10-30	$21.22	$21.65	$21.22	$21.55	$20.15	52,709
2018-10-29	$21.80	$21.93	$21.19	$21.38	$19.99	131,065
2018-10-26	$21.19	$21.59	$21.04	$21.43	$20.04	58,008
2018-10-25	$21.49	$21.82	$21.49	$21.81	$20.40	127,910
2018-10-24	$21.58	$21.60	$21.00	$21.08	$19.71	45,000
2018-10-23	$21.75	$21.81	$21.37	$21.65	$20.25	60,283
2018-10-22	$22.49	$22.53	$22.36	$22.47	$21.01	30,986
2018-10-19	$22.54	$22.77	$22.50	$22.71	$21.24	28,671
2018-10-18	$23.11	$23.12	$22.64	$22.70	$21.23	51,878
2018-10-17	$23.53	$23.57	$23.22	$23.32	$21.81	102,183
2018-10-16	$23.95	$24.04	$23.78	$24.01	$22.45	497,251
2018-10-15	$23.31	$23.35	$23.14	$23.20	$21.70	622,568
2018-10-12	$23.25	$23.25	$22.91	$23.15	$21.65	168,045
2018-10-11	$23.12	$23.32	$22.80	$22.92	$21.43	58,617
2018-10-10	$23.26	$23.26	$22.85	$22.87	$21.39	47,400
2018-10-09	$24.22	$24.42	$24.22	$24.28	$22.71	27,382
2018-10-08	$24.21	$24.53	$24.18	$24.48	$22.89	49,097
2018-10-05	$25.23	$25.23	$25.09	$25.19	$23.56	20,422
2018-10-04	$25.62	$25.62	$25.38	$25.50	$23.85	63,568
2018-10-03	$26.48	$26.51	$26.29	$26.32	$24.61	20,866
2018-10-02	$26.39	$26.56	$26.39	$26.47	$24.75	17,625
2018-10-01	$26.75	$26.78	$26.54	$26.58	$24.86	26,180
2018-09-28	$26.36	$26.50	$26.36	$26.36	$24.65	22,339
2018-09-27	$26.81	$26.94	$26.70	$26.71	$24.98	14,614
2018-09-26	$26.94	$27.12	$26.90	$26.91	$25.17	27,506
2018-09-25	$27.08	$27.09	$26.96	$26.98	$25.23	54,660
2018-09-24	$27.11	$27.22	$26.91	$26.91	$25.17	67,688
2018-09-21	$27.11	$27.31	$27.09	$27.24	$25.47	26,063
2018-09-20	$27.21	$27.34	$27.08	$27.32	$25.55	18,792
2018-09-19	$26.70	$26.88	$26.63	$26.75	$25.02	68,351
2018-09-18	$26.40	$26.56	$26.40	$26.47	$24.75	28,419
2018-09-17	$26.24	$26.24	$26.06	$26.06	$24.37	20,193
2018-09-14	$26.15	$26.32	$26.00	$26.16	$24.46	19,572
2018-09-13	$25.90	$26.06	$25.86	$26.00	$24.31	26,724
2018-09-12	$25.63	$25.84	$25.63	$25.70	$24.03	22,753
2018-09-11	$25.34	$25.71	$25.34	$25.69	$24.02	24,057
2018-09-10	$25.43	$25.50	$25.35	$25.39	$23.74	31,805
2018-09-07	$25.12	$25.39	$25.10	$25.29	$23.65	37,986
2018-09-06	$25.35	$25.44	$25.21	$25.38	$23.73	57,927
2018-09-05	$25.66	$25.67	$25.43	$25.57	$23.91	24,316
2018-09-04	$25.62	$25.84	$25.59	$25.77	$24.10	19,381
2018-08-31	$26.20	$26.31	$26.08	$26.21	$24.51	24,570
2018-08-30	$26.84	$26.87	$26.70	$26.73	$25.00	32,122
2018-08-29	$27.01	$27.15	$27.00	$27.15	$25.39	19,377
2018-08-28	$27.02	$27.05	$26.91	$26.94	$25.19	24,032
2018-08-27	$26.51	$26.75	$26.51	$26.72	$24.99	33,408
2018-08-24	$25.94	$26.18	$25.94	$26.12	$24.43	37,035
2018-08-23	$25.92	$25.98	$25.74	$25.82	$24.15	122,903
2018-08-22	$26.03	$26.04	$25.93	$26.00	$24.31	38,127
2018-08-21	$25.88	$26.00	$25.85	$25.97	$24.29	21,357
2018-08-20	$25.67	$25.76	$25.49	$25.67	$24.01	15,940
2018-08-17	$25.48	$25.62	$25.27	$25.56	$23.90	125,077
2018-08-16	$25.59	$25.86	$25.59	$25.71	$24.04	31,974
2018-08-15	$25.55	$25.55	$25.32	$25.51	$23.86	36,433
2018-08-14	$25.71	$26.15	$25.66	$25.78	$24.11	132,085
2018-08-13	$25.68	$25.85	$25.61	$25.70	$24.03	24,377
2018-08-10	$25.67	$25.71	$25.50	$25.60	$23.94	20,057
2018-08-09	$26.73	$26.87	$26.61	$26.61	$24.70	23,912
2018-08-08	$26.72	$26.91	$26.55	$26.91	$24.98	22,697
2018-08-07	$26.65	$26.88	$26.60	$26.67	$24.76	15,492
2018-08-06	$26.45	$26.74	$26.31	$26.41	$24.51	13,976
2018-08-03	$26.59	$26.89	$26.52	$26.89	$24.96	17,615
2018-08-02	$26.46	$26.87	$26.46	$26.77	$24.85	15,928
2018-08-01	$26.63	$26.68	$26.50	$26.56	$24.65	23,868
2018-07-31	$26.67	$26.78	$26.56	$26.64	$24.73	15,098
2018-07-30	$26.80	$26.85	$26.66	$26.66	$24.75	21,134
2018-07-27	$26.70	$26.74	$26.52	$26.61	$24.70	57,258
2018-07-26	$26.55	$26.75	$26.55	$26.59	$24.68	21,885
2018-07-25	$26.43	$26.57	$26.03	$26.57	$24.66	30,180
2018-07-24	$26.34	$26.41	$26.14	$26.22	$24.34	29,388
2018-07-23	$25.99	$26.03	$25.96	$26.01	$24.14	18,809
2018-07-20	$26.39	$26.43	$26.33	$26.38	$24.49	37,684
2018-07-19	$26.42	$26.53	$26.32	$26.41	$24.51	69,227
2018-07-18	$26.36	$26.58	$26.36	$26.48	$24.58	33,083
2018-07-17	$26.11	$26.22	$26.05	$26.16	$24.28	23,266
2018-07-16	$25.99	$26.04	$25.95	$25.99	$24.12	45,057
2018-07-13	$25.84	$25.90	$25.80	$25.90	$24.04	30,511
2018-07-12	$25.79	$25.84	$25.62	$25.81	$23.96	26,358
2018-07-11	$25.74	$25.81	$25.54	$25.61	$23.77	27,968
2018-07-10	$25.96	$26.09	$25.96	$26.08	$24.21	33,168
2018-07-09	$25.67	$25.67	$25.57	$25.60	$23.76	19,538
2018-07-06	$25.30	$25.55	$25.29	$25.47	$23.64	18,873
2018-07-05	$25.45	$25.47	$25.32	$25.39	$23.57	23,990
2018-07-03	$25.14	$25.16	$24.97	$25.00	$23.21	27,146
2018-07-02	$24.83	$25.06	$24.65	$25.04	$23.24	79,522
2018-06-29	$25.17	$25.31	$25.07	$25.13	$23.33	25,119
2018-06-28	$24.39	$24.48	$24.24	$24.41	$22.66	28,794
2018-06-27	$24.74	$25.08	$24.74	$24.87	$23.08	26,379
2018-06-26	$24.93	$25.02	$24.89	$24.93	$23.14	28,659
2018-06-25	$24.84	$24.84	$24.61	$24.73	$22.95	35,629
2018-06-22	$25.13	$25.21	$24.98	$25.16	$23.35	50,673
2018-06-21	$25.10	$25.14	$24.93	$25.09	$23.29	26,469
2018-06-20	$24.96	$25.06	$24.81	$24.83	$23.05	50,923
2018-06-19	$25.92	$25.92	$25.63	$25.88	$24.02	33,239
2018-06-18	$25.76	$26.06	$25.72	$26.02	$24.15	29,934
2018-06-15	$26.13	$26.13	$25.94	$26.02	$24.15	21,074
2018-06-14	$26.23	$26.31	$26.16	$26.19	$24.31	20,192
2018-06-13	$26.37	$26.48	$26.25	$26.41	$24.51	32,045
2018-06-12	$26.17	$26.20	$25.96	$26.04	$24.17	29,427
2018-06-11	$26.31	$26.39	$26.28	$26.32	$24.43	33,108
2018-06-08	$26.12	$26.23	$25.99	$26.17	$24.29	107,749
2018-06-07	$26.31	$26.34	$26.03	$26.15	$24.27	54,504
2018-06-06	$26.04	$26.21	$25.79	$26.18	$24.30	34,635
2018-06-05	$25.79	$25.94	$25.76	$25.89	$24.03	24,242
2018-06-04	$25.47	$25.53	$25.40	$25.45	$23.62	30,795
2018-06-01	$25.29	$25.43	$25.25	$25.38	$23.56	32,068
2018-05-31	$25.08	$25.10	$24.81	$24.95	$23.16	56,645
2018-05-30	$24.85	$24.97	$24.70	$24.94	$23.15	239,577
2018-05-29	$24.88	$24.92	$24.44	$24.44	$22.69	113,451
2018-05-25	$25.37	$25.47	$25.33	$25.35	$23.53	21,356
2018-05-24	$25.61	$25.74	$25.48	$25.70	$23.86	30,335
2018-05-23	$25.59	$25.59	$25.42	$25.53	$23.70	29,477
2018-05-22	$26.25	$26.27	$26.09	$26.14	$24.26	29,054
2018-05-21	$26.32	$26.44	$26.24	$26.38	$24.49	18,979
2018-05-18	$26.01	$26.18	$26.01	$26.05	$24.18	75,380
2018-05-17	$25.89	$26.16	$25.89	$26.14	$24.26	89,246
2018-05-16	$26.00	$26.08	$25.88	$26.01	$24.14	33,372
2018-05-15	$25.68	$25.90	$25.67	$25.79	$23.94	14,510
2018-05-14	$25.56	$25.62	$25.45	$25.45	$23.62	27,669
2018-05-11	$25.42	$25.55	$25.38	$25.55	$23.72	26,469
2018-05-10	$25.50	$25.71	$25.49	$25.70	$23.57	29,279
2018-05-09	$25.40	$25.52	$25.35	$25.35	$23.25	16,348
2018-05-08	$25.16	$25.61	$25.16	$25.37	$23.27	31,217
2018-05-07	$25.68	$25.81	$25.62	$25.63	$23.50	18,698
2018-05-04	$25.60	$25.75	$25.57	$25.66	$23.53	24,466
2018-05-03	$26.01	$26.01	$25.67	$25.89	$23.74	20,307
2018-05-02	$25.92	$26.10	$25.83	$26.00	$23.84	33,598
2018-05-01	$25.48	$25.80	$25.48	$25.72	$23.59	24,113
2018-04-30	$25.91	$26.02	$25.79	$25.81	$23.67	142,698
2018-04-27	$26.30	$26.33	$26.12	$26.20	$24.03	28,016
2018-04-26	$26.22	$26.29	$26.09	$26.16	$23.99	20,968
2018-04-25	$26.18	$26.20	$25.96	$26.01	$23.85	22,905
2018-04-24	$26.74	$26.89	$26.54	$26.62	$24.41	34,159
2018-04-23	$26.39	$26.68	$26.37	$26.59	$24.38	27,625
2018-04-20	$26.43	$26.49	$26.43	$26.47	$24.27	28,636
2018-04-19	$26.80	$26.80	$26.60	$26.63	$24.42	24,888
2018-04-18	$26.77	$26.90	$26.74	$26.83	$24.60	40,625
2018-04-17	$26.89	$26.89	$26.66	$26.74	$24.52	668,765
2018-04-16	$26.77	$26.83	$26.65	$26.74	$24.52	21,338
2018-04-13	$26.49	$26.50	$26.33	$26.39	$24.20	19,213
2018-04-12	$26.64	$26.79	$26.56	$26.75	$24.53	26,597
2018-04-11	$25.59	$25.67	$25.40	$25.51	$23.39	14,765
2018-04-10	$25.56	$25.74	$25.56	$25.69	$23.56	30,863
2018-04-09	$25.04	$25.24	$24.98	$25.11	$23.03	18,612
2018-04-06	$24.89	$25.05	$24.75	$24.76	$22.71	88,128
2018-04-05	$25.11	$25.11	$24.95	$25.04	$22.96	22,029
2018-04-04	$24.48	$24.76	$24.48	$24.72	$22.67	26,334
2018-04-03	$24.80	$24.94	$24.70	$24.93	$22.86	25,247
2018-04-02	$24.78	$24.78	$24.25	$24.36	$22.34	43,555
2018-03-29	$24.76	$24.97	$24.73	$24.83	$22.77	36,527
2018-03-28	$24.86	$25.10	$24.74	$24.85	$22.79	14,069
2018-03-27	$24.77	$24.96	$24.49	$24.57	$22.53	32,435
2018-03-26	$24.55	$24.63	$24.24	$24.59	$22.55	20,481
2018-03-23	$24.52	$24.63	$24.35	$24.40	$22.38	32,880
2018-03-22	$24.74	$24.85	$24.50	$24.54	$22.50	31,596
2018-03-21	$25.05	$25.47	$25.04	$25.33	$23.23	38,786
2018-03-20	$24.87	$25.09	$24.83	$24.94	$22.87	81,568
2018-03-19	$24.65	$24.70	$24.56	$24.68	$22.63	37,535
2018-03-16	$24.67	$24.71	$24.59	$24.68	$22.63	37,474
2018-03-15	$24.63	$24.86	$24.54	$24.81	$22.75	86,896
2018-03-14	$24.89	$24.90	$24.62	$24.83	$22.77	134,347
2018-03-13	$25.14	$25.15	$24.78	$24.84	$22.78	55,507
2018-03-12	$25.06	$25.17	$25.00	$25.16	$23.07	36,818
2018-03-09	$24.90	$25.07	$24.88	$25.05	$22.97	21,063
2018-03-08	$24.71	$24.80	$24.64	$24.66	$22.61	44,546
2018-03-07	$24.89	$25.00	$24.72	$24.93	$22.86	31,820
2018-03-06	$25.11	$25.27	$25.11	$25.18	$23.09	24,994
2018-03-05	$25.09	$25.28	$24.99	$25.27	$23.17	28,438
2018-03-02	$24.79	$24.92	$24.63	$24.88	$22.82	47,540
2018-03-01	$25.26	$25.27	$24.77	$25.06	$22.98	63,984
2018-02-28	$26.08	$26.10	$25.80	$25.82	$23.68	49,510
2018-02-27	$26.01	$26.16	$25.94	$26.02	$23.86	87,251
2018-02-26	$25.80	$26.09	$25.80	$26.06	$23.90	68,851
2018-02-23	$25.89	$25.95	$25.78	$25.95	$23.80	45,487
2018-02-22	$26.02	$26.08	$25.87	$25.95	$23.80	23,108
2018-02-21	$25.93	$26.32	$25.90	$25.94	$23.79	42,272
2018-02-20	$26.03	$26.05	$25.78	$25.83	$23.69	36,641
2018-02-16	$26.42	$26.48	$26.24	$26.34	$24.15	23,523
2018-02-15	$26.32	$26.50	$26.20	$26.45	$24.26	26,524
2018-02-14	$25.05	$25.38	$25.03	$25.35	$23.25	39,868
2018-02-13	$24.41	$24.47	$24.28	$24.42	$22.39	118,862
2018-02-12	$24.24	$24.51	$24.21	$24.43	$22.40	64,306
2018-02-09	$23.97	$23.99	$23.25	$23.96	$21.97	226,784
2018-02-08	$24.58	$24.58	$23.70	$23.78	$21.81	146,022
2018-02-07	$24.87	$24.94	$24.47	$24.55	$22.51	66,349
2018-02-06	$24.39	$25.22	$24.36	$25.22	$23.13	155,560
2018-02-05	$24.92	$25.00	$23.94	$24.01	$22.02	219,568
2018-02-02	$25.34	$25.35	$24.92	$24.92	$22.85	370,206
2018-02-01	$25.78	$25.95	$25.77	$25.88	$23.73	811,731
2018-01-31	$25.91	$25.91	$25.70	$25.77	$23.63	471,817
2018-01-30	$25.98	$26.00	$25.81	$25.81	$23.67	42,615
2018-01-29	$25.92	$26.01	$25.88	$26.01	$23.85	47,220
2018-01-26	$26.04	$26.20	$26.04	$26.18	$24.01	41,292
2018-01-25	$26.15	$26.20	$25.92	$25.98	$23.82	70,740
2018-01-24	$26.19	$26.23	$26.05	$26.16	$23.99	33,641
2018-01-23	$26.00	$26.00	$25.84	$25.93	$23.78	49,046
2018-01-22	$25.79	$26.02	$25.77	$26.01	$23.85	56,309
2018-01-19	$25.86	$25.92	$25.78	$25.88	$23.73	27,671
2018-01-18	$25.50	$25.60	$25.36	$25.47	$23.36	39,035
2018-01-17	$25.44	$25.46	$25.25	$25.35	$23.25	38,516
2018-01-16	$25.43	$25.49	$25.33	$25.40	$23.29	42,854
2018-01-12	$24.79	$24.98	$24.77	$24.96	$22.89	63,638
2018-01-11	$24.58	$24.68	$24.53	$24.61	$22.57	95,325
2018-01-10	$24.43	$24.44	$24.26	$24.30	$22.28	38,403
2018-01-09	$24.44	$24.61	$24.44	$24.58	$22.54	36,668
2018-01-08	$24.56	$24.59	$24.46	$24.53	$22.49	35,283
2018-01-05	$24.66	$24.81	$24.63	$24.81	$22.75	41,558
2018-01-04	$24.67	$24.77	$24.61	$24.63	$22.59	47,652
2018-01-03	$24.17	$24.43	$24.17	$24.23	$22.22	52,828
2018-01-02	$23.92	$24.07	$23.90	$24.07	$22.07	39,109
2017-12-29	$23.99	$24.11	$23.86	$23.88	$21.90	33,753
2017-12-28	$24.17	$24.27	$24.13	$24.23	$22.22	17,564
2017-12-27	$23.92	$24.04	$23.92	$23.94	$21.95	24,182
2017-12-26	$23.64	$23.86	$23.64	$23.80	$21.83	21,931
2017-12-22	$23.72	$23.82	$23.66	$23.78	$21.81	38,226
2017-12-21	$23.83	$23.98	$23.83	$23.95	$21.96	32,791
2017-12-20	$24.07	$24.08	$23.94	$23.95	$21.96	54,342
2017-12-19	$24.09	$24.26	$24.04	$24.20	$22.19	35,819
2017-12-18	$23.92	$24.17	$23.90	$23.99	$22.00	28,840
2017-12-15	$23.65	$23.74	$23.57	$23.67	$21.71	30,580
2017-12-14	$23.79	$23.79	$23.58	$23.58	$21.62	31,298
2017-12-13	$23.74	$23.85	$23.73	$23.81	$21.83	38,769
2017-12-12	$23.38	$23.50	$23.29	$23.48	$21.53	26,050
2017-12-11	$23.29	$23.46	$23.28	$23.41	$21.47	24,488
2017-12-08	$23.58	$23.59	$23.50	$23.56	$21.61	32,344
2017-12-07	$23.57	$23.72	$23.57	$23.61	$21.65	41,326
2017-12-06	$23.57	$23.76	$23.55	$23.67	$21.71	25,408
2017-12-05	$23.45	$23.54	$23.40	$23.41	$21.47	22,017
2017-12-04	$23.58	$23.58	$23.39	$23.41	$21.47	27,924
2017-12-01	$23.16	$23.49	$23.00	$23.47	$21.52	84,746
2017-11-30	$23.47	$23.50	$23.39	$23.41	$21.47	19,907
2017-11-29	$23.50	$23.50	$23.22	$23.27	$21.34	41,601
2017-11-28	$23.20	$23.39	$23.20	$23.32	$21.39	24,615
2017-11-27	$23.15	$23.20	$23.11	$23.11	$21.19	44,284
2017-11-24	$23.34	$23.34	$23.24	$23.29	$21.36	23,652
2017-11-22	$23.19	$23.26	$23.02	$23.13	$21.21	26,945
2017-11-21	$23.27	$23.36	$23.23	$23.31	$21.38	37,025
2017-11-20	$23.06	$23.10	$22.97	$23.00	$21.09	33,985
2017-11-17	$22.58	$22.64	$22.50	$22.55	$20.68	53,274
2017-11-16	$22.35	$22.38	$22.23	$22.30	$20.45	69,415
2017-11-15	$22.22	$22.42	$22.22	$22.36	$20.51	50,523
2017-11-14	$22.31	$22.43	$22.17	$22.36	$20.51	31,526
2017-11-13	$21.94	$22.09	$21.94	$22.09	$20.26	36,548
2017-11-10	$22.14	$22.26	$22.10	$22.18	$20.34	39,902
2017-11-09	$22.01	$22.16	$21.93	$22.06	$20.23	55,053
2017-11-08	$22.26	$22.29	$21.96	$22.29	$20.44	48,047
2017-11-07	$22.24	$22.26	$22.13	$22.25	$20.40	25,775
2017-11-06	$22.08	$22.08	$21.96	$22.07	$20.24	33,587
2017-11-03	$22.13	$22.15	$22.00	$22.10	$20.27	34,357
2017-11-02	$21.74	$21.89	$21.73	$21.89	$20.07	29,850
2017-11-01	$21.53	$21.57	$21.47	$21.51	$19.73	39,019
2017-10-31	$21.39	$21.40	$21.30	$21.39	$19.62	30,206
2017-10-30	$21.28	$21.37	$21.27	$21.35	$19.58	21,361
2017-10-27	$21.24	$21.26	$21.15	$21.24	$19.48	30,905
2017-10-26	$21.56	$21.57	$21.42	$21.45	$19.67	49,473
2017-10-25	$21.57	$21.57	$21.39	$21.51	$19.73	36,078
2017-10-24	$21.38	$21.45	$21.34	$21.38	$19.61	26,132
2017-10-23	$21.40	$21.46	$21.37	$21.43	$19.65	99,811
2017-10-20	$21.60	$21.60	$21.41	$21.42	$19.64	15,321
2017-10-19	$21.23	$21.42	$21.17	$21.39	$19.62	52,434
2017-10-18	$21.19	$21.35	$21.19	$21.34	$19.57	21,896
2017-10-17	$21.12	$21.19	$21.08	$21.17	$19.41	21,395
2017-10-16	$21.32	$21.39	$21.25	$21.27	$19.51	21,474
2017-10-13	$21.39	$21.46	$21.35	$21.42	$19.64	36,211
2017-10-12	$21.17	$21.29	$21.17	$21.23	$19.47	28,269
2017-10-11	$20.88	$20.93	$20.79	$20.87	$19.14	20,133
2017-10-10	$20.83	$20.94	$20.78	$20.90	$19.17	20,021
2017-10-09	$20.70	$20.76	$20.63	$20.72	$19.00	15,442
2017-10-06	$20.29	$20.43	$20.29	$20.40	$18.71	25,790
2017-10-05	$20.49	$20.54	$20.36	$20.51	$18.81	57,460
2017-10-04	$20.66	$20.72	$20.63	$20.72	$19.00	30,643
2017-10-03	$20.51	$20.61	$20.50	$20.53	$18.83	37,572
2017-10-02	$20.38	$20.48	$20.38	$20.48	$18.78	36,260
2017-09-29	$20.45	$20.51	$20.41	$20.49	$18.79	50,272
2017-09-28	$20.29	$20.55	$20.29	$20.45	$18.75	25,323
2017-09-27	$19.99	$20.11	$19.99	$20.04	$18.38	16,661
2017-09-26	$20.10	$20.10	$19.98	$20.05	$18.39	29,248
2017-09-25	$20.03	$20.03	$19.79	$19.95	$18.29	36,419
2017-09-22	$20.18	$20.30	$20.14	$20.23	$18.55	42,780
2017-09-21	$19.95	$20.18	$19.95	$20.11	$18.44	20,168
2017-09-20	$20.03	$20.15	$19.91	$20.02	$18.36	44,996
2017-09-19	$19.99	$20.04	$19.91	$20.03	$18.37	19,791
2017-09-18	$19.91	$20.02	$19.87	$19.90	$18.25	19,788
2017-09-15	$19.79	$19.94	$19.69	$19.74	$18.10	44,650
2017-09-14	$19.67	$19.69	$19.58	$19.63	$18.00	35,289
2017-09-13	$19.76	$19.76	$19.62	$19.64	$18.01	40,195
2017-09-12	$19.76	$19.81	$19.75	$19.79	$18.15	18,501
2017-09-11	$19.81	$19.84	$19.71	$19.75	$18.11	31,173
2017-09-08	$19.66	$19.70	$19.62	$19.64	$18.01	29,499
2017-09-07	$19.45	$19.61	$19.39	$19.47	$17.85	34,304
2017-09-06	$19.21	$19.30	$19.20	$19.28	$17.68	19,496
2017-09-05	$19.37	$19.41	$19.19	$19.27	$17.67	40,643
2017-09-01	$19.55	$19.55	$19.34	$19.39	$17.78	33,845
2017-08-31	$19.00	$19.03	$18.92	$18.96	$17.39	25,516
2017-08-30	$18.91	$18.96	$18.83	$18.86	$17.30	30,710
2017-08-29	$18.97	$19.05	$18.95	$19.00	$17.42	27,500
2017-08-28	$19.20	$19.20	$19.11	$19.15	$17.56	41,591
2017-08-25	$19.15	$19.30	$19.13	$19.21	$17.62	23,412
2017-08-24	$19.05	$19.17	$19.03	$19.14	$17.55	26,290
2017-08-23	$19.05	$19.14	$19.03	$19.08	$17.50	18,586
2017-08-22	$18.86	$18.95	$18.82	$18.87	$17.30	65,260
2017-08-21	$18.73	$18.78	$18.67	$18.75	$17.19	22,578
2017-08-18	$18.58	$18.65	$18.52	$18.60	$17.06	27,239
2017-08-17	$18.62	$18.72	$18.53	$18.53	$16.99	42,482
2017-08-16	$18.59	$18.69	$18.55	$18.63	$17.08	38,334
2017-08-15	$18.42	$18.57	$18.38	$18.52	$16.98	28,481
2017-08-14	$18.59	$18.64	$18.52	$18.56	$17.02	48,360
2017-08-11	$18.51	$18.54	$18.42	$18.45	$16.92	87,100
2017-08-10	$18.49	$18.52	$18.36	$18.48	$16.95	122,735
2017-08-09	$18.63	$18.73	$18.61	$18.67	$17.12	73,810
2017-08-08	$19.24	$19.24	$19.06	$19.11	$17.39	17,970
2017-08-07	$19.20	$19.31	$19.11	$19.16	$17.44	17,962
2017-08-04	$19.40	$19.40	$19.24	$19.30	$17.56	22,853
2017-08-03	$19.40	$20.10	$19.40	$19.71	$17.94	44,031
2017-08-02	$19.23	$19.69	$19.19	$19.40	$17.65	40,165
2017-08-01	$19.43	$19.53	$19.26	$19.39	$17.64	49,346
2017-07-31	$18.37	$18.65	$18.31	$18.65	$16.97	31,740
2017-07-28	$18.22	$18.29	$18.19	$18.28	$16.63	23,267
2017-07-27	$18.37	$18.37	$18.19	$18.21	$16.57	27,422
2017-07-26	$18.35	$18.53	$18.27	$18.48	$16.82	69,492
2017-07-25	$18.37	$18.44	$18.33	$18.35	$16.70	35,409
2017-07-24	$18.33	$18.41	$18.30	$18.40	$16.74	34,242
2017-07-21	$18.44	$18.58	$18.39	$18.52	$16.85	28,228
2017-07-20	$18.53	$18.60	$18.50	$18.52	$16.85	20,677
2017-07-19	$18.45	$18.47	$18.40	$18.47	$16.81	42,722
2017-07-18	$18.40	$18.49	$18.39	$18.41	$16.75	35,105
2017-07-17	$18.33	$18.41	$18.33	$18.35	$16.70	50,229
2017-07-14	$18.21	$18.35	$18.20	$18.31	$16.66	47,268
2017-07-13	$18.12	$18.17	$18.07	$18.11	$16.48	28,134
2017-07-12	$18.17	$18.22	$18.05	$18.07	$16.44	26,042
2017-07-11	$17.95	$18.09	$17.92	$18.05	$16.42	49,919
2017-07-10	$18.01	$18.03	$17.96	$17.96	$16.34	25,338
2017-07-07	$17.93	$18.04	$17.90	$17.99	$16.37	42,506
2017-07-06	$17.97	$18.10	$17.94	$18.03	$16.41	28,586
2017-07-05	$18.06	$18.15	$18.04	$18.12	$16.49	23,476
2017-07-03	$18.18	$18.21	$18.12	$18.16	$16.53	34,747
2017-06-30	$18.21	$18.28	$18.14	$18.22	$16.58	34,045
2017-06-29	$18.23	$18.23	$18.03	$18.20	$16.56	40,754
2017-06-28	$18.43	$18.56	$18.37	$18.54	$16.87	39,215
2017-06-27	$18.59	$18.61	$18.50	$18.59	$16.92	28,970
2017-06-26	$18.56	$18.60	$18.45	$18.52	$16.85	36,607
2017-06-23	$18.46	$18.55	$18.46	$18.48	$16.82	31,277
2017-06-22	$18.57	$18.58	$18.46	$18.51	$16.84	37,295
2017-06-21	$18.61	$18.74	$18.61	$18.70	$17.02	52,319
2017-06-20	$18.88	$18.88	$18.63	$18.67	$16.99	34,831
2017-06-19	$18.89	$18.98	$18.87	$18.88	$17.18	46,238
2017-06-16	$18.54	$18.71	$18.53	$18.70	$17.02	25,396
2017-06-15	$18.31	$18.35	$18.27	$18.29	$16.64	42,092
2017-06-14	$18.82	$18.84	$18.64	$18.65	$16.97	44,554
2017-06-13	$18.54	$18.61	$18.53	$18.55	$16.88	30,730
2017-06-12	$18.30	$18.33	$18.24	$18.28	$16.63	30,877
2017-06-09	$18.41	$18.49	$18.31	$18.35	$16.70	42,940
2017-06-08	$18.12	$18.19	$18.10	$18.17	$16.53	26,897
2017-06-07	$18.44	$18.44	$18.19	$18.30	$16.65	29,031
2017-06-06	$18.47	$18.53	$18.41	$18.44	$16.78	35,885
2017-06-05	$18.61	$18.63	$18.51	$18.58	$16.91	50,160
2017-06-02	$18.75	$18.98	$18.75	$18.98	$17.27	79,190
2017-06-01	$18.67	$18.73	$18.63	$18.69	$17.01	44,807
2017-05-31	$18.63	$18.66	$18.57	$18.57	$16.90	32,059
2017-05-30	$18.47	$18.47	$18.36	$18.43	$16.77	41,449
2017-05-26	$18.41	$18.50	$18.37	$18.46	$16.80	37,484
2017-05-25	$18.46	$18.51	$18.42	$18.51	$16.84	31,583
2017-05-24	$18.49	$18.54	$18.43	$18.51	$16.84	34,957
2017-05-23	$18.55	$18.64	$18.47	$18.50	$16.83	25,636
2017-05-22	$18.47	$18.58	$18.47	$18.52	$16.85	34,041
2017-05-19	$18.43	$18.53	$18.42	$18.47	$16.81	27,606
2017-05-18	$18.20	$18.34	$18.18	$18.28	$16.63	29,555
2017-05-17	$18.40	$18.44	$18.25	$18.34	$16.69	51,806
2017-05-16	$18.56	$18.64	$18.41	$18.58	$16.91	28,459
2017-05-15	$18.19	$18.76	$18.19	$18.73	$17.04	38,857
2017-05-12	$17.96	$18.03	$17.92	$18.03	$16.41	22,761
2017-05-11	$17.89	$18.01	$17.83	$17.95	$16.33	57,660
2017-05-10	$17.76	$17.82	$17.71	$17.80	$16.20	37,640
2017-05-09	$17.93	$17.95	$17.78	$17.80	$16.20	155,573
2017-05-08	$18.03	$18.03	$17.90	$17.92	$16.31	122,021
2017-05-05	$18.14	$18.30	$18.13	$18.28	$16.63	60,767
2017-05-04	$18.09	$18.32	$18.00	$18.30	$16.65	195,112
2017-05-03	$18.23	$18.30	$18.21	$18.29	$16.41	22,288
2017-05-02	$18.10	$18.25	$18.10	$18.25	$16.37	24,997
2017-05-01	$17.90	$18.07	$17.90	$18.07	$16.21	48,039
2017-04-28	$17.94	$18.01	$17.91	$17.98	$16.13	28,183
2017-04-27	$17.92	$18.00	$17.87	$17.94	$16.09	31,658
2017-04-26	$18.02	$18.04	$17.93	$18.01	$16.15	23,776
2017-04-25	$18.05	$18.21	$18.01	$18.18	$16.31	33,514
2017-04-24	$18.00	$18.16	$18.00	$18.14	$16.27	30,966
2017-04-21	$17.36	$17.39	$17.30	$17.34	$15.55	29,284
2017-04-20	$17.50	$17.52	$17.38	$17.45	$15.65	21,323
2017-04-19	$17.49	$17.50	$17.33	$17.33	$15.54	44,209
2017-04-18	$17.37	$17.37	$17.20	$17.33	$15.54	31,990
2017-04-17	$17.28	$17.56	$17.28	$17.52	$15.72	54,636
2017-04-13	$17.36	$17.45	$17.35	$17.39	$15.60	28,208
2017-04-12	$17.37	$17.49	$17.36	$17.45	$15.65	41,002
2017-04-11	$17.45	$17.45	$17.30	$17.38	$15.59	40,369
2017-04-10	$17.26	$17.26	$17.19	$17.23	$15.46	36,034
2017-04-07	$17.18	$17.31	$17.18	$17.22	$15.45	26,213
2017-04-06	$17.26	$17.27	$17.15	$17.21	$15.44	64,741
2017-04-05	$17.22	$17.27	$17.18	$17.21	$15.44	23,941
2017-04-04	$17.13	$17.22	$17.13	$17.20	$15.43	26,451
2017-04-03	$17.21	$17.21	$17.09	$17.19	$15.42	29,787
2017-03-31	$16.99	$17.05	$16.97	$16.97	$15.22	30,774
2017-03-30	$17.21	$17.21	$17.01	$17.08	$15.32	26,924
2017-03-29	$17.01	$17.01	$16.88	$16.96	$15.21	47,328
2017-03-28	$17.18	$17.22	$17.13	$17.19	$15.42	24,615
2017-03-27	$16.96	$17.01	$16.91	$17.00	$15.25	28,144
2017-03-24	$16.93	$17.01	$16.89	$16.96	$15.21	38,539
2017-03-23	$16.66	$16.82	$16.66	$16.80	$15.07	32,496
2017-03-22	$16.63	$16.79	$16.63	$16.76	$15.03	37,043
2017-03-21	$16.99	$17.05	$16.77	$16.81	$15.08	33,524
2017-03-20	$16.80	$16.89	$16.72	$16.81	$15.08	30,251
2017-03-17	$16.79	$16.85	$16.77	$16.80	$15.07	51,054
2017-03-16	$16.83	$16.87	$16.70	$16.87	$15.13	47,370
2017-03-15	$16.69	$17.04	$16.69	$17.04	$15.28	25,393
2017-03-14	$16.81	$16.87	$16.80	$16.83	$15.10	59,285
2017-03-13	$16.88	$16.98	$16.88	$16.96	$15.21	29,616
2017-03-10	$16.86	$17.02	$16.83	$17.00	$15.25	19,316
2017-03-09	$16.87	$16.98	$16.76	$16.82	$15.09	77,170
2017-03-08	$16.27	$16.79	$16.26	$16.36	$14.67	79,251
2017-03-07	$16.41	$16.42	$16.36	$16.39	$14.70	36,379
2017-03-06	$16.41	$16.46	$16.39	$16.45	$14.76	38,469
2017-03-03	$16.41	$16.52	$16.35	$16.50	$14.80	31,001
2017-03-02	$16.43	$16.46	$16.39	$16.41	$14.72	38,808
2017-03-01	$16.42	$16.57	$16.42	$16.54	$14.84	27,705
2017-02-28	$16.38	$16.52	$16.38	$16.46	$14.76	38,468
2017-02-27	$16.26	$16.43	$16.26	$16.42	$14.73	33,451
2017-02-24	$16.24	$16.34	$16.21	$16.30	$14.62	34,135
2017-02-23	$16.32	$16.35	$16.26	$16.30	$14.62	26,207
2017-02-22	$16.24	$16.25	$16.14	$16.23	$14.56	53,503
2017-02-21	$16.33	$16.37	$16.26	$16.31	$14.63	43,375
2017-02-17	$16.17	$16.28	$16.16	$16.24	$14.57	29,421
2017-02-16	$16.15	$16.22	$16.15	$16.20	$14.53	55,596
2017-02-15	$15.73	$15.96	$15.73	$15.90	$14.26	37,028
2017-02-14	$16.22	$16.26	$16.10	$16.21	$14.54	46,715
2017-02-13	$16.23	$16.25	$16.14	$16.21	$14.54	147,063
2017-02-10	$15.95	$16.03	$15.95	$16.03	$14.38	47,004
2017-02-09	$16.05	$16.05	$15.98	$16.04	$14.39	24,131
2017-02-08	$15.93	$16.06	$15.90	$16.06	$14.41	40,507
2017-02-07	$16.27	$16.29	$16.16	$16.21	$14.54	168,385
2017-02-06	$16.11	$16.13	$16.05	$16.08	$14.42	50,181
2017-02-03	$16.32	$16.32	$16.19	$16.22	$14.55	41,457
2017-02-02	$16.28	$16.31	$16.16	$16.24	$14.57	75,726
2017-02-01	$16.08	$16.10	$15.91	$16.01	$14.36	46,059
2017-01-31	$16.13	$16.13	$15.94	$15.95	$14.31	551,122
2017-01-30	$16.08	$16.11	$15.97	$16.11	$14.45	51,068
2017-01-27	$16.37	$16.39	$16.24	$16.30	$14.62	33,172
2017-01-26	$16.03	$16.12	$16.01	$16.07	$14.41	40,601
2017-01-25	$16.02	$16.16	$16.02	$16.16	$14.50	29,281
2017-01-24	$15.72	$15.83	$15.72	$15.82	$14.19	68,109
2017-01-23	$15.66	$15.76	$15.65	$15.76	$14.14	50,692
2017-01-20	$15.70	$15.77	$15.69	$15.77	$14.15	48,131
2017-01-19	$15.59	$15.65	$15.54	$15.65	$14.04	52,379
2017-01-18	$15.56	$15.67	$15.56	$15.61	$14.00	35,455
2017-01-17	$15.35	$15.56	$15.35	$15.47	$13.88	85,629
2017-01-13	$15.51	$15.58	$15.47	$15.52	$13.92	25,603
2017-01-12	$15.29	$15.32	$15.25	$15.30	$13.73	68,649
2017-01-11	$15.40	$15.55	$15.34	$15.51	$13.91	21,457
2017-01-10	$15.35	$15.46	$15.34	$15.46	$13.87	24,707
2017-01-09	$15.34	$15.56	$15.34	$15.54	$13.93	58,317
2017-01-06	$15.62	$15.62	$15.44	$15.52	$13.92	69,873
2017-01-05	$15.06	$15.21	$15.06	$15.20	$13.63	41,054
2017-01-04	$15.06	$15.33	$15.03	$15.18	$13.62	39,393
2017-01-03	$14.91	$15.01	$14.78	$15.00	$13.45	75,422
2016-12-30	$15.07	$15.09	$14.96	$15.02	$13.47	36,874
2016-12-29	$15.02	$15.02	$14.89	$15.00	$13.45	29,788
2016-12-28	$14.81	$14.85	$14.76	$14.85	$13.32	39,251
2016-12-27	$14.91	$14.96	$14.91	$14.95	$13.41	32,798
2016-12-23	$14.87	$14.96	$14.87	$14.94	$13.40	49,430
2016-12-22	$14.92	$14.97	$14.86	$14.89	$13.36	113,091
2016-12-21	$14.93	$14.98	$14.91	$14.95	$13.41	57,102
2016-12-20	$14.80	$14.85	$14.74	$14.79	$13.27	69,040
2016-12-19	$14.72	$14.87	$14.72	$14.76	$13.24	44,081
2016-12-16	$14.73	$14.83	$14.68	$14.73	$13.21	39,741
2016-12-15	$14.67	$14.74	$14.55	$14.62	$13.11	54,397
2016-12-14	$14.59	$14.73	$14.50	$14.52	$13.03	52,830
2016-12-13	$14.70	$14.79	$14.69	$14.72	$13.20	31,720
2016-12-12	$14.65	$14.73	$14.57	$14.66	$13.15	38,997
2016-12-09	$14.80	$14.87	$14.70	$14.81	$13.28	32,303
2016-12-08	$15.00	$15.03	$14.89	$14.98	$13.44	53,280
2016-12-07	$15.11	$15.32	$15.11	$15.28	$13.71	34,695
2016-12-06	$14.97	$15.19	$14.97	$15.19	$13.63	46,328
2016-12-05	$15.15	$15.25	$15.09	$15.21	$13.64	39,687
2016-12-02	$14.94	$15.06	$14.92	$14.94	$13.40	55,232
2016-12-01	$15.03	$15.10	$14.97	$15.06	$13.51	36,179
2016-11-30	$15.29	$15.32	$15.09	$15.16	$13.59	37,553
2016-11-29	$15.03	$15.25	$15.02	$15.18	$13.62	58,706
2016-11-28	$15.12	$15.25	$15.11	$15.21	$13.64	24,669
2016-11-23	$15.23	$15.31	$15.21	$15.27	$13.70	39,537
2016-11-22	$15.11	$15.19	$15.05	$15.17	$13.61	82,331
2016-11-21	$14.99	$15.05	$14.89	$15.00	$13.45	122,461
2016-11-18	$15.05	$15.13	$15.03	$15.07	$13.52	102,887
2016-11-17	$15.12	$15.20	$15.08	$15.16	$13.59	83,929
2016-11-16	$15.04	$15.09	$14.98	$15.03	$13.48	58,520
2016-11-15	$14.94	$15.12	$14.94	$15.12	$13.56	65,509
2016-11-14	$15.06	$15.06	$14.90	$14.99	$13.44	93,172
2016-11-11	$15.05	$15.14	$15.05	$15.07	$13.52	26,052
2016-11-10	$15.52	$15.54	$15.25	$15.43	$13.84	35,550
2016-11-09	$15.57	$15.66	$15.47	$15.61	$14.00	24,157
2016-11-08	$15.67	$15.67	$15.52	$15.60	$13.99	45,328
2016-11-07	$15.48	$15.56	$15.42	$15.44	$13.85	27,669
2016-11-04	$15.20	$15.55	$15.18	$15.42	$13.83	54,273
2016-11-03	$15.26	$15.26	$15.06	$15.12	$13.56	36,092
2016-11-02	$15.74	$15.86	$15.74	$15.76	$14.14	48,035
2016-11-01	$15.94	$15.96	$15.75	$15.82	$14.19	45,659
2016-10-31	$15.98	$16.08	$15.91	$16.03	$14.37	34,336
2016-10-28	$15.85	$16.00	$15.85	$15.98	$14.33	32,986
2016-10-27	$15.87	$15.87	$15.75	$15.75	$14.13	28,582
2016-10-26	$16.07	$16.13	$15.96	$16.01	$14.36	40,060
2016-10-25	$16.68	$16.73	$16.32	$16.42	$14.72	51,679
2016-10-24	$16.74	$16.74	$16.61	$16.62	$14.91	17,511
2016-10-21	$16.41	$16.55	$16.41	$16.53	$14.83	25,898
2016-10-20	$16.58	$16.71	$16.54	$16.62	$14.91	21,516
2016-10-19	$16.43	$16.49	$16.41	$16.44	$14.75	34,368
2016-10-18	$16.49	$16.49	$16.34	$16.38	$14.69	43,382
2016-10-17	$16.22	$16.31	$16.21	$16.26	$14.59	31,839
2016-10-14	$16.38	$16.41	$16.24	$16.30	$14.62	26,507
2016-10-13	$15.96	$16.20	$15.95	$16.13	$14.47	31,131
2016-10-12	$16.23	$16.23	$16.06	$16.17	$14.50	26,007
2016-10-11	$16.68	$16.68	$16.32	$16.32	$14.64	19,269
2016-10-10	$16.62	$16.76	$16.62	$16.68	$14.96	34,406
2016-10-07	$16.70	$16.75	$16.40	$16.55	$14.85	39,135
2016-10-06	$17.04	$17.10	$17.00	$17.07	$15.31	20,557
2016-10-05	$16.86	$17.00	$16.85	$16.99	$15.24	27,788
2016-10-04	$17.00	$17.08	$16.89	$16.92	$15.18	63,395
2016-10-03	$16.87	$16.94	$16.84	$16.93	$15.19	58,268
2016-09-30	$16.57	$16.92	$16.57	$16.90	$15.16	51,057
2016-09-29	$16.80	$16.87	$16.54	$16.67	$14.95	14,966
2016-09-28	$16.93	$16.99	$16.84	$16.93	$15.19	30,546
2016-09-27	$16.55	$16.73	$16.53	$16.71	$14.98	25,036
2016-09-26	$16.77	$16.81	$16.74	$16.80	$15.07	39,951
2016-09-23	$16.80	$17.00	$16.80	$16.99	$15.24	22,074
2016-09-22	$16.91	$16.93	$16.77	$16.78	$15.05	32,042
2016-09-21	$16.47	$16.60	$16.36	$16.60	$14.89	86,810
2016-09-20	$16.61	$16.61	$16.47	$16.51	$14.81	16,334
2016-09-19	$16.44	$16.51	$16.40	$16.40	$14.71	58,775
2016-09-16	$16.42	$16.42	$16.32	$16.36	$14.67	47,778
2016-09-15	$16.52	$16.58	$16.42	$16.57	$14.86	38,670
2016-09-14	$16.82	$17.03	$16.78	$16.93	$15.19	34,574
2016-09-13	$16.89	$16.97	$16.86	$16.89	$15.15	28,713
2016-09-12	$16.87	$17.15	$16.87	$17.14	$15.37	23,958
2016-09-09	$17.50	$17.50	$17.00	$17.04	$15.28	27,623
2016-09-08	$17.60	$17.60	$17.50	$17.54	$15.73	37,605
2016-09-07	$17.75	$17.80	$17.70	$17.79	$15.96	30,533
2016-09-06	$17.66	$17.86	$17.66	$17.84	$16.00	39,541
2016-09-02	$17.77	$17.88	$17.74	$17.85	$16.01	33,241
2016-09-01	$17.57	$17.61	$17.54	$17.61	$15.80	23,600
2016-08-31	$17.35	$17.42	$17.32	$17.37	$15.58	42,020
2016-08-30	$17.43	$17.51	$17.36	$17.45	$15.65	40,215
2016-08-29	$17.25	$17.41	$17.23	$17.34	$15.55	38,490
2016-08-26	$17.46	$17.63	$17.23	$17.34	$15.55	62,708
2016-08-25	$17.36	$17.41	$17.31	$17.32	$15.54	252,632
2016-08-24	$17.43	$17.43	$17.32	$17.33	$15.54	102,422
2016-08-23	$17.59	$17.64	$17.46	$17.47	$15.67	119,291
2016-08-22	$17.28	$17.38	$17.25	$17.37	$15.58	32,768
2016-08-19	$17.34	$17.40	$17.31	$17.40	$15.61	625,073
2016-08-18	$17.41	$17.50	$17.40	$17.46	$15.66	454,851
2016-08-17	$17.29	$17.44	$17.18	$17.31	$15.53	613,216
2016-08-16	$17.34	$17.44	$17.33	$17.33	$15.54	166,940
2016-08-15	$17.36	$17.38	$17.30	$17.32	$15.54	68,414
2016-08-12	$17.28	$17.30	$17.22	$17.22	$15.45	46,852
2016-08-11	$17.25	$17.36	$17.25	$17.32	$15.54	32,220
2016-08-10	$17.24	$17.34	$17.17	$17.28	$15.50	49,583
2016-08-09	$17.13	$17.33	$17.06	$17.33	$15.43	39,049
2016-08-08	$16.97	$17.06	$16.94	$17.02	$15.15	34,945
2016-08-05	$16.79	$17.03	$16.78	$17.03	$15.16	34,943
2016-08-04	$16.79	$16.83	$16.60	$16.70	$14.87	51,507
2016-08-03	$16.74	$16.97	$16.74	$16.92	$15.06	49,923
2016-08-02	$16.79	$16.84	$16.70	$16.74	$14.90	77,737
2016-08-01	$16.01	$16.14	$16.01	$16.09	$14.32	74,386
2016-07-29	$15.91	$16.04	$15.91	$15.95	$14.20	31,104
2016-07-28	$15.81	$15.85	$15.70	$15.81	$14.07	55,370
2016-07-27	$15.70	$15.78	$15.63	$15.78	$14.05	36,579
2016-07-26	$15.76	$15.76	$15.66	$15.68	$13.96	32,642
2016-07-25	$15.71	$15.75	$15.62	$15.74	$14.01	35,107
2016-07-22	$15.72	$15.77	$15.64	$15.68	$13.96	31,519
2016-07-21	$15.60	$15.71	$15.55	$15.59	$13.87	35,462
2016-07-20	$15.59	$15.77	$15.59	$15.69	$13.97	35,427
2016-07-19	$15.55	$15.70	$15.55	$15.63	$13.91	50,304
2016-07-18	$15.68	$15.75	$15.65	$15.66	$13.94	40,654
2016-07-15	$15.56	$15.69	$15.56	$15.63	$13.91	71,828
2016-07-14	$15.60	$15.72	$15.58	$15.61	$13.90	33,882
2016-07-13	$15.41	$15.43	$15.31	$15.41	$13.72	38,825
2016-07-12	$15.24	$15.33	$15.20	$15.30	$13.62	49,274
2016-07-11	$15.18	$15.20	$15.07	$15.08	$13.42	44,474
2016-07-08	$14.57	$14.67	$14.56	$14.59	$12.99	41,610
2016-07-07	$14.39	$14.41	$14.23	$14.33	$12.76	46,930
2016-07-06	$14.16	$14.41	$14.11	$14.39	$12.81	36,466
2016-07-05	$14.56	$14.56	$14.41	$14.44	$12.85	60,189
2016-07-01	$14.66	$14.78	$14.66	$14.73	$13.11	65,275
2016-06-30	$14.25	$14.54	$14.25	$14.52	$12.93	51,196
2016-06-29	$14.09	$14.21	$14.07	$14.14	$12.59	42,536
2016-06-28	$13.81	$13.87	$13.71	$13.81	$12.29	66,155
2016-06-27	$13.76	$13.79	$13.46	$13.65	$12.15	74,298
2016-06-24	$14.17	$14.47	$14.11	$14.18	$12.62	51,183
2016-06-23	$15.34	$15.48	$15.24	$15.48	$13.78	71,419
2016-06-22	$15.11	$15.13	$14.99	$15.04	$13.39	45,958
2016-06-21	$15.19	$15.29	$15.15	$15.20	$13.53	24,997
2016-06-20	$15.27	$15.34	$15.16	$15.18	$13.51	52,270
2016-06-17	$14.74	$14.90	$14.69	$14.88	$13.25	47,987
2016-06-16	$14.44	$14.72	$14.36	$14.71	$13.09	72,346
2016-06-15	$14.74	$14.84	$14.65	$14.65	$13.04	84,486
2016-06-14	$14.80	$14.80	$14.63	$14.71	$13.09	30,216
2016-06-13	$15.17	$15.38	$15.17	$15.20	$13.53	76,722
2016-06-10	$15.41	$15.46	$15.35	$15.43	$13.74	48,433
2016-06-09	$15.74	$15.79	$15.68	$15.73	$14.00	47,236
2016-06-08	$16.15	$16.19	$16.13	$16.16	$14.39	119,300
2016-06-07	$16.23	$16.23	$16.14	$16.18	$14.40	30,939
2016-06-06	$16.04	$16.15	$16.00	$16.06	$14.30	31,838
2016-06-03	$15.77	$15.88	$15.77	$15.83	$14.09	33,381
2016-06-02	$15.59	$15.74	$15.59	$15.74	$14.01	45,881
2016-06-01	$15.40	$15.54	$15.35	$15.51	$13.81	101,658
2016-05-31	$15.00	$15.02	$14.84	$14.90	$13.26	51,172
2016-05-27	$14.98	$15.02	$14.91	$14.92	$13.28	37,921
2016-05-26	$15.11	$15.13	$15.04	$15.11	$13.45	74,855
2016-05-25	$14.77	$14.95	$14.77	$14.89	$13.25	89,880
2016-05-24	$14.89	$14.90	$14.80	$14.85	$13.22	44,729
2016-05-23	$14.75	$14.90	$14.75	$14.89	$13.25	55,004
2016-05-20	$14.76	$14.78	$14.71	$14.73	$13.11	42,117
2016-05-19	$14.65	$14.74	$14.59	$14.67	$13.06	32,979
2016-05-18	$14.72	$14.93	$14.71	$14.75	$13.13	29,658
2016-05-17	$14.87	$14.90	$14.74	$14.78	$13.16	79,768
2016-05-16	$14.87	$14.93	$14.87	$14.91	$13.27	78,527
2016-05-13	$14.91	$14.91	$14.79	$14.79	$13.17	56,141
2016-05-12	$15.19	$15.19	$14.96	$15.10	$13.44	203,253
2016-05-11	$15.01	$15.10	$15.01	$15.04	$13.39	35,125
2016-05-10	$14.95	$15.09	$14.91	$15.05	$13.39	35,471
2016-05-09	$14.74	$14.82	$14.69	$14.76	$13.14	51,888
2016-05-06	$14.67	$14.90	$14.67	$14.90	$13.26	22,537
2016-05-05	$14.71	$14.78	$14.65	$14.67	$13.06	57,576
2016-05-04	$14.74	$14.82	$14.71	$14.79	$13.16	105,028
2016-05-03	$15.07	$15.07	$14.81	$14.89	$13.25	78,558
2016-05-02	$15.29	$15.29	$14.96	$15.17	$13.50	31,649
2016-04-29	$15.25	$15.40	$15.20	$15.35	$13.45	44,312
2016-04-28	$15.32	$15.47	$15.29	$15.45	$13.53	51,146
2016-04-27	$15.28	$15.38	$15.26	$15.38	$13.47	106,288
2016-04-26	$15.12	$15.13	$15.04	$15.10	$13.23	53,328
2016-04-25	$14.63	$14.83	$14.62	$14.83	$12.99	108,710
2016-04-22	$14.85	$14.85	$14.64	$14.71	$12.89	143,375
2016-04-21	$14.75	$14.80	$14.60	$14.66	$12.84	134,899
2016-04-20	$14.95	$15.04	$14.88	$14.91	$13.06	108,579
2016-04-19	$14.93	$15.05	$14.93	$15.05	$13.18	65,112
2016-04-18	$14.64	$14.78	$14.64	$14.78	$12.95	35,346
2016-04-15	$14.41	$14.58	$14.41	$14.57	$12.76	43,153
2016-04-14	$14.47	$14.51	$14.45	$14.51	$12.71	48,804
2016-04-13	$14.38	$14.48	$14.32	$14.46	$12.67	52,027
2016-04-12	$14.16	$14.29	$14.10	$14.21	$12.45	39,040
2016-04-11	$14.15	$14.25	$14.07	$14.07	$12.32	45,802
2016-04-08	$14.09	$14.15	$14.01	$14.06	$12.32	46,142
2016-04-07	$13.68	$13.71	$13.60	$13.63	$11.94	1,062,125
2016-04-06	$13.60	$13.76	$13.59	$13.68	$11.98	63,293
2016-04-05	$13.61	$13.72	$13.59	$13.66	$11.97	44,065
2016-04-04	$13.74	$13.76	$13.64	$13.68	$11.98	32,250
2016-04-01	$13.52	$13.65	$13.47	$13.59	$11.90	70,551
2016-03-31	$13.79	$13.84	$13.74	$13.79	$12.08	46,167
2016-03-30	$13.81	$13.91	$13.81	$13.88	$12.16	42,778
2016-03-29	$13.52	$13.73	$13.47	$13.73	$12.03	64,553
2016-03-28	$13.55	$13.59	$13.50	$13.55	$11.87	36,729
2016-03-24	$13.38	$13.53	$13.37	$13.53	$11.85	55,354
2016-03-23	$13.61	$13.71	$13.57	$13.62	$11.93	56,316
2016-03-22	$13.52	$13.73	$13.50	$13.63	$11.94	31,033
2016-03-21	$13.50	$13.62	$13.50	$13.54	$11.86	42,095
2016-03-18	$13.49	$13.55	$13.48	$13.52	$11.84	48,973
2016-03-17	$13.56	$13.64	$13.50	$13.63	$11.93	37,376
2016-03-16	$13.27	$13.52	$13.27	$13.51	$11.83	49,206
2016-03-15	$13.31	$13.45	$13.26	$13.45	$11.78	44,423
2016-03-14	$13.37	$13.44	$13.33	$13.36	$11.70	50,492
2016-03-11	$13.24	$13.43	$13.24	$13.42	$11.76	51,186
2016-03-10	$13.18	$13.24	$12.95	$13.08	$11.46	45,594
2016-03-09	$12.97	$13.13	$12.97	$13.13	$11.50	38,934
2016-03-08	$12.84	$12.88	$12.77	$12.82	$11.23	64,681
2016-03-07	$12.76	$12.98	$12.76	$12.91	$11.31	52,201
2016-03-04	$12.81	$12.90	$12.76	$12.79	$11.20	134,620
2016-03-03	$12.58	$12.82	$12.58	$12.82	$11.23	389,648
2016-03-02	$12.50	$12.62	$12.49	$12.61	$11.05	264,770
2016-03-01	$12.48	$12.76	$12.46	$12.74	$11.16	901,561
2016-02-29	$12.29	$12.38	$12.21	$12.21	$10.70	869,791
2016-02-26	$12.35	$12.47	$12.30	$12.34	$10.80	363,616
2016-02-25	$12.08	$12.13	$12.03	$12.11	$10.61	64,709
2016-02-24	$11.79	$11.97	$11.71	$11.96	$10.48	70,195
2016-02-23	$12.16	$12.18	$11.87	$11.90	$10.42	239,071
2016-02-22	$12.25	$12.40	$12.20	$12.34	$10.81	287,465
2016-02-19	$12.04	$12.13	$11.97	$12.05	$10.56	556,768
2016-02-18	$12.16	$12.18	$12.10	$12.13	$10.62	83,724
2016-02-17	$12.07	$12.18	$12.03	$12.18	$10.67	85,937
2016-02-16	$12.21	$12.30	$12.07	$12.30	$10.77	79,068
2016-02-12	$11.76	$11.94	$11.72	$11.94	$10.46	57,581
2016-02-11	$11.83	$11.88	$11.78	$11.88	$10.41	93,919
2016-02-10	$12.08	$12.08	$11.98	$11.98	$10.49	60,154
2016-02-09	$12.19	$12.34	$12.13	$12.22	$10.70	152,653
2016-02-08	$12.19	$12.28	$12.11	$12.28	$10.76	82,722
2016-02-05	$12.59	$12.60	$12.45	$12.50	$10.95	63,028
2016-02-04	$12.49	$12.64	$12.46	$12.59	$11.03	82,665
2016-02-03	$12.38	$12.65	$12.30	$12.65	$11.08	91,151
2016-02-02	$11.98	$12.01	$11.85	$11.95	$10.47	109,530
2016-02-01	$12.12	$12.23	$12.05	$12.22	$10.70	94,611
2016-01-29	$12.01	$12.27	$12.01	$12.26	$10.74	125,226
2016-01-28	$12.17	$12.19	$11.98	$12.16	$10.65	130,112
2016-01-27	$12.02	$12.12	$11.90	$11.98	$10.49	77,639
2016-01-26	$12.00	$12.19	$12.00	$12.18	$10.67	68,368
2016-01-25	$11.92	$11.96	$11.84	$11.88	$10.40	165,462
2016-01-22	$12.03	$12.13	$11.96	$12.04	$10.55	489,046
2016-01-21	$11.60	$11.83	$11.50	$11.79	$10.32	76,222
2016-01-20	$11.59	$11.62	$11.33	$11.60	$10.16	202,862
2016-01-19	$11.72	$11.76	$11.64	$11.76	$10.30	200,729
2016-01-15	$11.79	$11.83	$11.62	$11.71	$10.26	262,576
2016-01-14	$11.96	$12.14	$11.93	$12.12	$10.61	108,466
2016-01-13	$12.26	$12.30	$11.98	$12.02	$10.52	1,195,574
2016-01-12	$12.34	$12.34	$12.09	$12.24	$10.72	180,146
2016-01-11	$12.04	$12.06	$11.87	$11.97	$10.49	308,332
2016-01-08	$12.01	$12.09	$11.96	$11.99	$10.50	178,429
2016-01-07	$11.93	$12.01	$11.90	$12.01	$10.52	90,690
2016-01-06	$12.13	$12.17	$12.10	$12.17	$10.66	94,744
2016-01-05	$12.36	$12.51	$12.35	$12.50	$10.95	118,186
2016-01-04	$12.30	$12.42	$12.19	$12.42	$10.88	208,714

Koninklijke DSM N.V. (RDSMY) News Headlines

Recent Koninklijke DSM N.V. (RDSMY) News

Similar Companies to Koninklijke DSM N.V. (RDSMY) 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	--	--	--

Koninklijke DSM N.V. (RDSMY) Exchange: OTCQX