Royal Dutch Shell Plc - Class B (RYDBF) Stock

Data as of May 2, 2025

$26.50 ($0.57) 2.20%

Royal Dutch Shell Plc - Class B - Daily Information

Click for more stock information on Royal Dutch Shell Plc - Class B.

Daily Information	Data
Date	May 2, 2025
Open	$26.50
Previous Close	$26.50
High	$26.50
Low	$26.50
Adjusted Open	$26.50
Previous Adjusted Close	$26.50
Adjusted High	$26.50
Adjusted Low	$26.50

About Royal Dutch Shell Plc - Class B (RYDBF)

No Description Available

Invest in Royal Dutch Shell Plc - Class B (RYDBF)

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Royal Dutch Shell Plc - Class B (RYDBF)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-02-02	$26.50	$26.50	$26.50	$26.50	$26.50	585
2022-02-01	$25.93	$25.93	$25.93	$25.93	$25.93	1,065
2022-01-31	$25.02	$25.02	$25.02	$25.02	$25.02	1,079
2022-01-28	$25.33	$25.33	$24.94	$24.94	$24.94	10,542
2022-01-27	$25.65	$26.09	$25.60	$25.89	$25.89	11,643
2022-01-26	$25.80	$25.80	$25.11	$25.63	$25.63	2,062
2022-01-25	$24.73	$24.73	$24.16	$24.16	$24.16	842
2022-01-24	$24.03	$24.03	$23.24	$23.87	$23.87	1,245
2022-01-21	$24.01	$24.72	$24.01	$24.52	$24.52	3,953
2022-01-20	$25.80	$25.80	$24.85	$25.20	$25.20	2,489
2022-01-19	$25.49	$25.49	$25.33	$25.35	$25.35	3,386
2022-01-18	$25.35	$25.68	$25.12	$25.12	$25.12	6,453
2022-01-14	$25.23	$25.23	$24.76	$25.11	$25.11	6,747
2022-01-13	$24.95	$25.00	$24.73	$24.73	$24.73	4,706
2022-01-12	$24.35	$24.82	$24.35	$24.82	$24.82	17,310
2022-01-11	$23.54	$23.54	$23.54	$23.54	$23.54	3,546
2022-01-10	$23.85	$23.85	$23.41	$23.54	$23.54	12,220
2022-01-07	$23.85	$23.85	$23.53	$23.53	$23.53	608
2022-01-06	$23.50	$23.55	$23.25	$23.55	$23.55	1,705
2022-01-05	$23.29	$23.40	$23.15	$23.15	$23.15	2,417
2022-01-04	$23.06	$23.06	$22.70	$22.70	$22.70	1,595
2022-01-03	$22.53	$22.53	$21.61	$22.50	$22.50	6,571
2021-12-31	$22.28	$22.32	$22.00	$22.00	$22.00	3,550
2021-12-30	$21.62	$21.95	$21.31	$21.95	$21.95	222,805
2021-12-29	$21.99	$21.99	$21.86	$21.87	$21.87	3,937
2021-12-28	$22.32	$22.53	$21.90	$22.25	$22.25	1,093
2021-12-27	$21.54	$22.07	$21.54	$22.07	$22.07	892
2021-12-23	$22.00	$22.21	$22.00	$22.00	$22.00	1,463
2021-12-22	$21.81	$21.81	$21.81	$21.81	$21.81	325
2021-12-21	$21.35	$21.35	$21.13	$21.16	$21.16	808
2021-12-20	$20.71	$20.79	$20.59	$20.59	$20.59	616
2021-12-17	$21.80	$21.80	$21.38	$21.63	$21.63	1,169
2021-12-16	$21.83	$21.83	$21.83	$21.83	$21.83	448
2021-12-15	$21.08	$21.13	$20.76	$21.13	$21.13	12,142
2021-12-14	$20.96	$20.96	$20.96	$20.96	$20.96	4,001
2021-12-13	$21.82	$21.82	$21.82	$21.82	$21.82	326
2021-12-10	$21.98	$21.98	$21.55	$21.55	$21.55	11,723
2021-12-09	$22.03	$22.03	$22.03	$22.03	$22.03	1,387
2021-12-08	$22.75	$22.75	$22.15	$22.37	$22.37	981
2021-12-07	$22.40	$22.40	$22.40	$22.40	$22.40	790
2021-12-06	$22.23	$22.60	$22.03	$22.60	$22.60	953
2021-12-03	$21.58	$21.76	$21.23	$21.23	$21.23	3,753
2021-12-02	$21.97	$21.97	$21.49	$21.49	$21.49	935
2021-12-01	$21.12	$21.23	$20.84	$20.84	$20.84	1,140
2021-11-30	$21.00	$21.00	$20.58	$20.72	$20.72	601,848
2021-11-29	$21.41	$21.41	$21.41	$21.41	$21.41	300
2021-11-26	$21.25	$21.25	$20.72	$20.92	$20.92	18,147
2021-11-24	$22.23	$22.23	$22.06	$22.06	$22.06	1,432
2021-11-23	$21.50	$22.06	$21.50	$21.75	$21.75	1,916
2021-11-22	$21.67	$21.80	$21.67	$21.80	$21.80	1,174
2021-11-19	$21.88	$21.88	$21.61	$21.61	$21.61	310
2021-11-18	$22.16	$22.36	$22.16	$22.36	$22.36	3,439
2021-11-17	$22.45	$23.00	$22.45	$23.00	$23.00	1,538
2021-11-16	$22.33	$22.82	$22.33	$22.71	$22.71	8,445
2021-11-15	$22.51	$22.51	$22.51	$22.51	$22.51	84
2021-11-12	$22.51	$22.51	$22.51	$22.51	$22.51	140
2021-11-11	$22.62	$22.62	$22.54	$22.54	$22.54	285
2021-11-10	$22.84	$22.84	$22.25	$22.25	$22.25	8,836
2021-11-09	$22.85	$22.92	$22.59	$22.92	$22.68	450
2021-11-08	$23.29	$23.29	$23.29	$23.29	$23.04	226
2021-11-05	$23.47	$23.47	$22.38	$22.38	$22.14	407
2021-11-04	$21.98	$22.58	$21.98	$22.58	$22.34	1,166
2021-11-03	$22.65	$22.65	$22.22	$22.57	$22.33	841
2021-11-02	$22.27	$22.77	$22.27	$22.27	$22.03	13,084
2021-11-01	$23.00	$23.00	$22.84	$22.84	$22.60	819
2021-10-29	$23.23	$23.23	$23.03	$23.03	$22.78	406
2021-10-28	$24.31	$24.31	$23.45	$23.69	$23.44	223,650
2021-10-27	$24.50	$24.77	$24.20	$24.71	$24.45	3,940
2021-10-26	$24.59	$24.59	$24.50	$24.50	$24.24	1,288
2021-10-25	$24.45	$24.78	$24.45	$24.49	$24.23	2,210
2021-10-22	$24.40	$24.64	$23.92	$23.92	$23.66	2,828
2021-10-21	$24.95	$25.00	$24.95	$25.00	$24.73	1,541
2021-10-20	$25.00	$25.00	$24.72	$25.00	$24.73	6,717
2021-10-19	$24.58	$24.58	$24.58	$24.58	$24.32	28
2021-10-18	$24.33	$24.80	$24.33	$24.58	$24.32	4,733
2021-10-15	$24.10	$24.56	$24.10	$24.55	$24.29	1,974
2021-10-14	$24.15	$24.38	$24.15	$24.17	$23.91	3,003
2021-10-13	$23.50	$23.90	$23.32	$23.32	$23.07	22,472
2021-10-12	$24.00	$24.00	$23.41	$23.41	$23.16	5,000
2021-10-11	$23.70	$23.99	$23.52	$23.52	$23.27	2,063
2021-10-08	$22.80	$24.00	$22.77	$22.77	$22.53	4,829
2021-10-07	$23.40	$23.40	$22.79	$22.80	$22.56	1,775
2021-10-06	$23.15	$23.15	$22.23	$22.23	$21.99	2,169
2021-10-05	$23.16	$23.20	$23.11	$23.20	$22.95	1,107
2021-10-04	$22.50	$23.16	$22.50	$22.70	$22.46	2,289
2021-10-01	$21.85	$21.85	$21.85	$21.85	$21.62	734
2021-09-30	$22.30	$22.30	$22.00	$22.03	$21.79	800
2021-09-29	$22.00	$22.05	$21.74	$22.03	$21.79	6,473
2021-09-28	$22.22	$22.51	$22.10	$22.30	$22.06	3,283
2021-09-27	$21.00	$21.75	$21.00	$21.44	$21.21	10,145
2021-09-24	$20.80	$20.99	$20.32	$20.32	$20.10	618
2021-09-23	$20.04	$20.87	$20.04	$20.70	$20.48	15,633
2021-09-22	$20.70	$20.85	$20.46	$20.52	$20.30	1,534
2021-09-21	$19.93	$19.93	$19.93	$19.93	$19.72	11,831
2021-09-20	$19.66	$19.66	$19.66	$19.66	$19.45	181
2021-09-17	$20.01	$20.01	$19.66	$19.66	$19.45	6,385
2021-09-16	$20.16	$20.35	$20.14	$20.14	$19.93	737
2021-09-15	$20.77	$20.77	$20.77	$20.77	$20.55	154
2021-09-14	$20.00	$20.12	$20.00	$20.00	$19.79	1,072
2021-09-13	$19.50	$20.10	$19.50	$19.90	$19.69	2,224
2021-09-10	$19.29	$19.65	$19.29	$19.65	$19.44	548
2021-09-09	$19.50	$19.50	$19.14	$19.14	$18.94	1,666
2021-09-08	$19.58	$19.58	$19.58	$19.58	$19.37	341
2021-09-07	$19.90	$19.90	$19.90	$19.90	$19.69	65
2021-09-03	$19.90	$19.90	$19.90	$19.90	$19.69	816
2021-09-02	$20.00	$20.00	$20.00	$20.00	$19.79	220
2021-09-01	$19.50	$20.00	$19.50	$20.00	$19.79	706
2021-08-31	$19.69	$20.00	$19.69	$19.97	$19.76	1,000,470
2021-08-30	$19.70	$19.89	$19.70	$19.70	$19.49	712
2021-08-27	$19.75	$19.85	$19.71	$19.85	$19.64	1,136
2021-08-26	$19.40	$19.75	$19.40	$19.75	$19.54	1,657
2021-08-25	$19.39	$19.55	$19.35	$19.55	$19.34	1,061
2021-08-24	$19.73	$19.85	$19.40	$19.40	$19.19	9,337
2021-08-23	$19.33	$19.33	$19.26	$19.26	$19.05	635
2021-08-20	$18.85	$18.85	$18.85	$18.85	$18.65	402
2021-08-19	$19.00	$19.10	$18.44	$18.50	$18.30	1,505
2021-08-18	$19.50	$19.50	$19.50	$19.50	$19.29	581
2021-08-17	$19.58	$19.75	$19.58	$19.75	$19.54	663
2021-08-16	$19.76	$20.19	$18.90	$19.58	$19.37	8,837
2021-08-13	$20.30	$20.30	$19.95	$20.20	$19.98	1,504
2021-08-12	$20.25	$20.50	$20.01	$20.30	$20.08	14,340
2021-08-11	$20.50	$20.50	$20.10	$20.25	$19.80	2,759
2021-08-10	$20.20	$20.30	$20.10	$20.10	$19.42	2,642
2021-08-09	$20.01	$20.30	$20.01	$20.05	$19.37	12,011
2021-08-06	$19.94	$19.94	$19.94	$19.94	$19.27	389
2021-08-05	$20.30	$20.30	$19.80	$19.80	$19.13	426
2021-08-04	$20.30	$20.30	$19.50	$20.00	$19.33	2,153
2021-08-03	$19.50	$20.10	$19.50	$19.75	$19.08	1,036
2021-08-02	$20.00	$20.00	$19.98	$19.98	$19.30	3,433
2021-07-30	$19.86	$19.86	$19.50	$19.50	$18.84	524
2021-07-29	$19.75	$20.32	$19.75	$19.86	$19.19	3,162
2021-07-28	$19.55	$19.55	$18.70	$19.13	$18.48	1,307
2021-07-27	$19.06	$19.75	$18.58	$19.75	$19.08	897
2021-07-26	$19.00	$19.55	$19.00	$19.55	$18.89	1,838
2021-07-23	$18.90	$18.90	$18.90	$18.90	$18.26	153
2021-07-22	$18.40	$18.65	$18.34	$18.34	$17.72	530
2021-07-21	$18.25	$18.60	$18.15	$18.60	$17.97	4,304
2021-07-20	$17.95	$17.95	$17.95	$17.95	$17.35	127
2021-07-19	$18.00	$18.26	$17.85	$17.95	$17.35	3,830
2021-07-16	$19.00	$19.18	$18.51	$18.51	$17.89	1,013
2021-07-15	$18.87	$18.87	$18.87	$18.87	$18.23	541
2021-07-14	$19.54	$19.54	$19.30	$19.30	$18.65	1,228
2021-07-13	$19.25	$19.25	$19.25	$19.25	$18.60	96
2021-07-12	$19.05	$19.25	$19.05	$19.25	$18.60	5,136
2021-07-09	$19.06	$19.06	$19.06	$19.06	$18.42	26
2021-07-08	$19.40	$19.40	$19.06	$19.06	$18.42	5,616
2021-07-07	$19.95	$19.95	$19.95	$19.95	$19.28	378
2021-07-06	$20.44	$20.44	$19.46	$19.46	$18.80	2,168
2021-07-02	$19.86	$19.86	$19.86	$19.86	$19.19	550
2021-07-01	$19.21	$19.40	$19.21	$19.40	$18.75	4,324
2021-06-30	$19.74	$19.74	$19.74	$19.74	$19.08	395
2021-06-29	$19.05	$20.12	$19.05	$20.12	$19.44	333
2021-06-28	$19.84	$19.84	$19.60	$19.84	$19.17	610
2021-06-25	$19.80	$20.32	$19.60	$20.32	$19.64	11,338
2021-06-24	$19.83	$20.25	$19.40	$19.40	$18.75	644
2021-06-23	$19.00	$19.00	$19.00	$19.00	$18.36	50
2021-06-22	$19.00	$19.00	$19.00	$19.00	$18.36	200
2021-06-21	$19.64	$19.64	$18.88	$19.00	$18.36	724
2021-06-18	$19.60	$19.60	$19.60	$19.60	$18.94	170
2021-06-17	$19.60	$19.60	$19.60	$19.60	$18.94	103
2021-06-16	$19.85	$19.85	$19.85	$19.85	$19.18	120
2021-06-15	$19.75	$20.00	$19.75	$20.00	$19.33	15,332
2021-06-14	$19.50	$19.50	$18.90	$18.90	$18.26	2,114
2021-06-11	$18.94	$19.03	$18.93	$19.03	$18.38	1,063
2021-06-10	$19.50	$19.68	$19.15	$19.68	$19.02	12,766
2021-06-09	$19.31	$19.31	$18.15	$18.96	$18.32	6,991
2021-06-08	$19.12	$19.12	$19.12	$19.12	$18.48	502
2021-06-07	$18.65	$19.07	$18.65	$19.07	$18.43	501
2021-06-04	$19.05	$19.05	$19.05	$19.05	$18.41	230
2021-06-03	$19.30	$19.40	$19.30	$19.40	$18.75	944
2021-06-02	$18.12	$18.85	$18.10	$18.85	$18.22	1,072
2021-06-01	$18.30	$18.85	$18.30	$18.85	$18.22	609
2021-05-28	$17.95	$18.50	$17.95	$18.11	$17.50	6,369
2021-05-27	$19.00	$19.00	$18.30	$18.30	$17.68	3,416
2021-05-26	$19.15	$19.15	$19.15	$19.15	$18.50	270
2021-05-25	$19.00	$19.55	$18.60	$18.60	$17.97	3,047
2021-05-24	$18.70	$19.75	$18.70	$18.73	$18.10	11,431
2021-05-21	$18.40	$18.40	$18.40	$18.40	$17.78	649
2021-05-20	$18.40	$18.40	$18.40	$18.40	$17.78	1,073
2021-05-19	$18.97	$18.97	$18.97	$18.97	$18.33	87
2021-05-18	$18.97	$18.97	$18.97	$18.97	$18.33	82
2021-05-17	$18.85	$19.19	$18.85	$18.97	$18.33	724
2021-05-14	$19.14	$19.14	$18.85	$18.85	$18.21	732
2021-05-13	$18.50	$18.50	$18.33	$18.33	$17.71	2,597
2021-05-12	$18.50	$19.20	$18.50	$19.20	$18.38	1,066
2021-05-11	$19.34	$19.34	$18.75	$18.75	$17.95	3,089
2021-05-10	$19.37	$19.37	$19.23	$19.23	$18.41	9,941
2021-05-07	$18.20	$18.20	$18.20	$18.20	$17.42	132
2021-05-06	$19.17	$19.17	$18.20	$18.20	$17.42	719
2021-05-05	$18.00	$18.00	$18.00	$18.00	$17.23	0
2021-05-04	$18.00	$18.00	$18.00	$18.00	$17.23	216
2021-05-03	$18.05	$18.05	$18.05	$18.05	$17.28	420
2021-04-30	$18.55	$18.55	$18.55	$18.55	$17.76	28
2021-04-29	$18.55	$18.55	$18.55	$18.55	$17.76	1,309
2021-04-28	$18.27	$18.27	$18.27	$18.27	$17.49	194
2021-04-27	$18.27	$18.27	$18.27	$18.27	$17.49	193
2021-04-26	$18.10	$18.27	$18.10	$18.27	$17.49	2,953
2021-04-23	$17.65	$17.93	$17.65	$17.93	$17.16	1,598
2021-04-22	$17.48	$17.77	$17.48	$17.77	$17.01	586
2021-04-21	$18.70	$18.70	$18.25	$18.25	$17.47	344
2021-04-20	$18.50	$18.50	$17.85	$18.05	$17.27	5,193
2021-04-19	$18.65	$18.65	$18.50	$18.53	$17.73	708
2021-04-16	$18.55	$18.55	$18.55	$18.55	$17.76	1,970
2021-04-15	$18.71	$18.71	$18.71	$18.71	$17.91	174
2021-04-14	$17.75	$18.80	$17.75	$18.80	$18.00	1,241
2021-04-13	$18.75	$18.75	$18.26	$18.26	$17.48	939
2021-04-12	$18.50	$18.56	$17.91	$17.91	$17.14	8,746
2021-04-09	$18.49	$18.49	$18.49	$18.49	$17.69	74
2021-04-08	$18.35	$18.49	$18.35	$18.49	$17.69	843
2021-04-07	$18.65	$18.90	$18.64	$18.64	$17.84	700
2021-04-06	$19.35	$19.35	$19.35	$19.35	$18.52	60
2021-04-05	$17.95	$19.35	$17.95	$19.35	$18.52	6,689
2021-04-01	$18.15	$18.15	$18.15	$18.15	$17.37	336
2021-03-31	$19.15	$19.15	$19.15	$19.15	$18.33	85
2021-03-30	$19.00	$19.15	$19.00	$19.15	$18.33	1,103
2021-03-29	$19.37	$19.37	$18.62	$18.62	$17.82	5,325
2021-03-26	$19.00	$19.21	$18.75	$19.21	$18.39	1,494
2021-03-25	$18.55	$18.55	$18.55	$18.55	$17.76	247
2021-03-24	$18.55	$18.55	$18.55	$18.55	$17.76	90
2021-03-23	$18.65	$19.15	$18.55	$18.55	$17.76	1,921
2021-03-22	$20.10	$20.10	$19.60	$19.62	$18.78	641
2021-03-19	$19.71	$19.99	$19.51	$19.74	$18.90	2,627
2021-03-18	$20.25	$20.25	$19.68	$19.68	$18.84	3,875
2021-03-17	$19.71	$20.25	$19.71	$20.25	$19.38	5,331
2021-03-16	$20.25	$20.40	$20.05	$20.40	$19.53	1,739
2021-03-15	$20.93	$20.93	$20.50	$20.50	$19.62	551
2021-03-12	$21.00	$21.40	$20.80	$21.15	$20.25	2,281
2021-03-11	$21.00	$21.41	$21.00	$21.41	$20.49	631
2021-03-10	$20.15	$21.11	$20.15	$21.11	$20.21	818
2021-03-09	$20.50	$20.80	$20.45	$20.80	$19.91	3,278
2021-03-08	$20.90	$20.90	$20.20	$20.30	$19.43	721
2021-03-05	$21.75	$21.75	$20.69	$20.90	$20.01	2,294
2021-03-04	$19.50	$20.01	$19.50	$19.78	$18.93	3,413
2021-03-03	$19.80	$20.25	$19.56	$20.25	$19.38	4,343
2021-03-02	$19.35	$19.60	$19.35	$19.40	$18.57	1,060
2021-03-01	$19.79	$19.79	$19.11	$19.79	$18.94	1,246
2021-02-26	$18.95	$19.69	$18.95	$19.69	$18.85	516
2021-02-25	$20.25	$20.51	$20.06	$20.25	$19.38	5,721
2021-02-24	$19.00	$20.25	$19.00	$20.25	$19.38	5,721
2021-02-23	$19.80	$19.80	$19.20	$19.20	$18.38	4,423
2021-02-22	$19.50	$19.50	$18.75	$19.10	$18.28	1,837
2021-02-19	$18.80	$18.80	$18.53	$18.72	$17.92	2,920
2021-02-18	$18.97	$18.97	$18.20	$18.21	$17.43	1,882
2021-02-17	$19.07	$19.20	$19.07	$19.20	$18.21	1,438
2021-02-16	$18.90	$19.08	$18.35	$19.08	$18.09	3,572
2021-02-12	$17.86	$17.86	$17.86	$17.86	$16.94	594
2021-02-11	$17.70	$17.82	$17.64	$17.75	$16.84	2,702
2021-02-10	$18.00	$18.00	$17.70	$17.70	$16.79	1,096
2021-02-09	$18.00	$18.19	$18.00	$18.14	$17.21	618
2021-02-08	$17.92	$17.92	$17.55	$17.80	$16.88	1,705
2021-02-05	$17.22	$17.92	$17.22	$17.50	$16.60	6,793
2021-02-04	$16.85	$17.00	$16.85	$17.00	$16.12	2,113
2021-02-03	$17.16	$17.37	$17.16	$17.37	$16.48	734
2021-02-02	$16.98	$17.17	$16.80	$17.17	$16.29	2,813
2021-02-01	$17.10	$17.92	$17.10	$17.92	$17.00	2,275
2021-01-29	$17.16	$17.16	$17.16	$17.16	$16.28	172
2021-01-28	$17.69	$17.69	$17.69	$17.69	$16.78	305
2021-01-27	$17.26	$18.47	$17.26	$18.00	$17.07	746
2021-01-26	$18.42	$18.48	$18.41	$18.48	$17.53	2,363
2021-01-25	$17.18	$18.17	$17.18	$17.85	$16.93	6,739
2021-01-22	$18.30	$18.60	$18.30	$18.60	$17.64	1,557
2021-01-21	$19.61	$19.61	$18.55	$18.55	$17.60	1,561
2021-01-20	$19.20	$19.45	$19.20	$19.45	$18.45	1,138
2021-01-19	$18.93	$19.37	$18.93	$19.34	$18.35	1,067
2021-01-15	$19.41	$19.41	$18.96	$19.35	$18.35	1,950
2021-01-14	$19.47	$19.80	$19.40	$19.80	$18.78	5,729
2021-01-13	$19.99	$19.99	$19.25	$19.41	$18.41	5,514
2021-01-12	$19.63	$19.70	$19.46	$19.46	$18.46	6,109
2021-01-11	$18.80	$19.32	$18.70	$19.00	$18.02	2,271
2021-01-08	$19.13	$19.13	$18.99	$19.11	$18.13	1,943
2021-01-07	$19.22	$19.50	$19.06	$19.15	$18.17	3,039
2021-01-06	$18.90	$19.23	$18.90	$19.22	$18.24	2,571
2021-01-05	$17.85	$18.25	$17.85	$18.25	$17.31	3,769
2021-01-04	$17.15	$17.74	$17.15	$17.15	$16.26	4,546
2020-12-31	$17.11	$17.11	$16.63	$17.00	$16.13	5,956
2020-12-30	$17.35	$17.48	$17.05	$17.10	$16.22	23,881
2020-12-29	$17.20	$17.50	$17.20	$17.25	$16.36	7,533
2020-12-28	$18.00	$18.00	$16.89	$16.89	$16.02	21,151
2020-12-24	$17.24	$17.24	$17.24	$17.24	$16.35	621
2020-12-23	$17.38	$17.38	$17.24	$17.24	$16.35	2,887
2020-12-22	$16.90	$17.00	$16.70	$16.84	$15.98	3,895
2020-12-21	$17.15	$17.20	$16.75	$17.10	$16.22	5,635
2020-12-18	$17.95	$18.70	$17.95	$18.25	$17.31	1,626
2020-12-17	$18.18	$18.30	$18.10	$18.30	$17.36	3,062
2020-12-16	$17.70	$18.58	$17.70	$18.16	$17.23	1,228
2020-12-15	$17.76	$18.00	$17.58	$18.00	$17.07	3,660
2020-12-14	$17.55	$17.55	$17.25	$17.35	$16.46	1,217
2020-12-11	$17.65	$17.70	$17.65	$17.70	$16.79	5,448
2020-12-10	$18.43	$18.51	$17.93	$18.46	$17.51	3,162
2020-12-09	$17.90	$18.05	$17.75	$17.75	$16.84	18,992
2020-12-08	$18.27	$18.27	$17.75	$17.95	$17.03	6,876
2020-12-07	$17.80	$18.20	$17.80	$18.05	$17.12	2,485
2020-12-04	$17.80	$18.15	$17.80	$18.00	$17.07	2,567
2020-12-03	$17.67	$17.81	$17.40	$17.73	$16.81	5,787
2020-12-02	$16.90	$17.59	$16.90	$17.59	$16.69	2,002
2020-12-01	$16.89	$16.89	$16.89	$16.89	$16.02	500
2020-11-30	$16.92	$16.95	$16.26	$16.26	$15.42	4,980
2020-11-27	$17.35	$17.38	$17.35	$17.38	$16.48	613
2020-11-25	$17.15	$17.70	$17.15	$17.30	$16.41	3,701
2020-11-24	$17.70	$17.74	$17.50	$17.60	$16.70	6,409
2020-11-23	$16.30	$16.70	$16.30	$16.63	$15.77	10,736
2020-11-20	$15.65	$15.83	$15.65	$15.83	$15.01	422
2020-11-19	$15.25	$15.50	$15.25	$15.35	$14.56	2,300
2020-11-18	$16.00	$16.09	$15.80	$15.80	$14.99	5,756
2020-11-17	$15.93	$16.05	$15.93	$16.05	$15.22	1,980
2020-11-16	$15.40	$15.76	$15.40	$15.45	$14.66	10,881
2020-11-13	$14.60	$14.88	$14.50	$14.88	$14.11	4,111
2020-11-12	$14.72	$14.72	$14.55	$14.55	$13.80	1,294
2020-11-11	$15.00	$15.25	$14.99	$14.99	$14.22	7,113
2020-11-10	$15.06	$15.06	$14.83	$14.87	$13.95	3,863
2020-11-09	$14.20	$14.57	$14.20	$14.40	$13.51	17,830
2020-11-06	$12.70	$12.85	$12.65	$12.85	$12.05	2,309
2020-11-05	$12.65	$12.66	$12.65	$12.66	$11.88	5,238
2020-11-04	$12.50	$13.35	$12.50	$13.35	$12.52	3,462
2020-11-03	$12.59	$12.59	$12.59	$12.59	$11.81	18
2020-11-02	$12.25	$12.59	$12.25	$12.59	$11.81	1,639
2020-10-30	$12.00	$12.07	$11.85	$12.07	$11.32	2,433
2020-10-29	$11.14	$11.78	$11.14	$11.56	$10.85	9,033
2020-10-28	$11.00	$11.25	$10.93	$11.00	$10.32	9,404
2020-10-27	$11.60	$11.60	$11.60	$11.60	$10.88	313
2020-10-26	$11.99	$11.99	$11.99	$11.99	$11.24	620
2020-10-23	$12.11	$12.31	$12.11	$12.31	$11.55	1,239
2020-10-22	$11.96	$12.04	$11.96	$12.04	$11.30	6,172
2020-10-21	$11.76	$11.96	$11.76	$11.96	$11.22	2,216
2020-10-20	$12.01	$12.20	$11.85	$12.20	$11.45	10,200
2020-10-19	$11.86	$12.22	$11.86	$12.10	$11.35	6,580
2020-10-16	$11.82	$12.15	$11.82	$12.15	$11.40	1,450
2020-10-15	$11.88	$12.05	$11.72	$12.05	$11.30	1,975
2020-10-14	$12.50	$12.55	$12.50	$12.55	$11.77	1,569
2020-10-13	$12.25	$12.55	$12.25	$12.55	$11.77	1,724
2020-10-12	$12.87	$12.87	$12.30	$12.33	$11.57	2,755
2020-10-09	$12.65	$12.75	$12.65	$12.74	$11.95	1,239
2020-10-08	$12.10	$12.40	$12.10	$12.40	$11.63	6,965
2020-10-07	$12.06	$12.22	$12.05	$12.10	$11.35	4,617
2020-10-06	$12.25	$12.44	$12.17	$12.23	$11.47	4,751
2020-10-05	$11.72	$11.95	$11.72	$11.84	$11.11	980
2020-10-02	$11.68	$11.78	$11.43	$11.60	$10.88	7,385
2020-10-01	$11.68	$11.68	$11.68	$11.68	$10.96	583
2020-09-30	$12.05	$12.20	$12.05	$12.20	$11.45	2,516
2020-09-29	$12.33	$12.53	$12.05	$12.05	$11.30	3,869
2020-09-28	$12.40	$12.56	$12.40	$12.56	$11.78	620
2020-09-25	$12.11	$12.11	$12.11	$12.11	$11.36	831
2020-09-24	$12.43	$12.43	$12.25	$12.25	$11.49	2,075
2020-09-23	$12.90	$12.90	$12.53	$12.53	$11.76	2,510
2020-09-22	$12.80	$12.80	$12.66	$12.66	$11.87	12,377
2020-09-21	$12.90	$12.90	$12.38	$12.38	$11.61	2,497
2020-09-18	$12.70	$13.06	$12.70	$12.91	$12.11	14,537
2020-09-17	$12.85	$13.17	$12.85	$13.00	$12.20	2,857
2020-09-16	$12.95	$13.40	$12.95	$13.30	$12.48	1,868
2020-09-15	$13.05	$13.21	$13.02	$13.02	$12.21	887
2020-09-14	$13.03	$13.18	$13.03	$13.05	$12.24	800
2020-09-11	$13.21	$13.28	$13.21	$13.21	$12.39	600,217
2020-09-10	$13.25	$13.52	$13.15	$13.15	$12.34	5,392
2020-09-09	$13.45	$13.80	$13.40	$13.40	$12.57	6,001
2020-09-08	$13.66	$13.66	$13.10	$13.38	$12.55	7,316
2020-09-04	$13.93	$14.06	$13.05	$13.39	$12.56	402,151
2020-09-03	$13.53	$13.95	$13.53	$13.95	$13.09	400,140
2020-09-02	$13.59	$13.88	$13.55	$13.88	$13.02	20,315
2020-09-01	$14.00	$14.00	$13.70	$14.00	$13.13	4,017
2020-08-31	$14.00	$14.43	$14.00	$14.30	$13.42	5,610
2020-08-28	$14.20	$14.20	$14.20	$14.20	$13.32	2,422
2020-08-27	$14.00	$14.37	$13.95	$14.24	$13.36	2,683
2020-08-26	$14.05	$14.22	$14.00	$14.00	$13.13	2,902
2020-08-25	$14.30	$14.60	$14.04	$14.04	$13.17	2,067
2020-08-24	$14.10	$14.60	$14.10	$14.60	$13.70	1,705
2020-08-21	$14.06	$14.14	$14.01	$14.14	$13.26	2,975
2020-08-20	$14.55	$14.55	$14.15	$14.30	$13.42	3,075
2020-08-19	$14.60	$14.60	$14.60	$14.60	$13.70	1,459
2020-08-18	$14.40	$14.73	$14.40	$14.60	$13.70	1,776
2020-08-17	$14.71	$14.71	$14.58	$14.58	$13.68	1,275
2020-08-14	$14.80	$14.93	$14.52	$14.71	$13.80	2,122
2020-08-13	$15.15	$15.68	$14.95	$14.95	$14.03	4,591
2020-08-12	$15.45	$16.00	$15.45	$15.46	$14.35	3,946
2020-08-11	$15.54	$15.54	$15.14	$15.50	$14.39	2,947
2020-08-10	$14.78	$14.78	$14.77	$14.77	$13.71	1,692
2020-08-07	$15.04	$15.04	$14.57	$14.57	$13.52	811
2020-08-06	$15.14	$15.14	$14.89	$14.98	$13.90	2,326
2020-08-05	$15.22	$15.22	$15.22	$15.22	$14.13	123
2020-08-04	$14.61	$14.89	$14.61	$14.89	$13.82	918
2020-08-03	$14.26	$14.34	$14.26	$14.34	$13.31	26,838
2020-07-31	$14.30	$14.48	$14.01	$14.05	$13.04	1,685
2020-07-30	$14.55	$14.87	$14.32	$14.87	$13.80	2,405
2020-07-29	$15.30	$15.42	$15.10	$15.20	$14.11	15,367
2020-07-28	$15.76	$15.76	$15.19	$15.40	$14.29	4,465
2020-07-27	$15.40	$15.40	$15.19	$15.19	$14.10	995
2020-07-24	$15.30	$15.30	$15.30	$15.30	$14.20	15
2020-07-23	$15.35	$15.46	$15.30	$15.30	$14.20	2,351
2020-07-22	$15.25	$15.44	$15.15	$15.15	$14.06	3,306
2020-07-21	$15.20	$15.86	$15.20	$15.75	$14.62	727
2020-07-20	$15.50	$15.50	$15.50	$15.50	$14.39	84
2020-07-17	$15.35	$15.50	$15.34	$15.50	$14.39	838
2020-07-16	$15.50	$15.93	$15.50	$15.71	$14.58	2,847
2020-07-15	$16.00	$16.00	$15.65	$15.70	$14.57	3,723
2020-07-14	$15.25	$15.81	$15.25	$15.25	$14.16	1,165
2020-07-13	$15.15	$15.48	$15.10	$15.29	$14.19	15,258
2020-07-10	$14.85	$15.05	$14.85	$15.05	$13.97	7,904
2020-07-09	$15.25	$15.25	$15.00	$15.00	$13.92	731
2020-07-08	$15.25	$15.30	$15.16	$15.30	$14.20	7,409
2020-07-07	$15.40	$15.82	$15.35	$15.50	$14.39	2,625
2020-07-06	$16.13	$16.13	$15.55	$16.00	$14.85	5,221
2020-07-02	$15.59	$15.59	$15.30	$15.44	$14.33	4,898
2020-07-01	$15.95	$15.95	$15.35	$15.40	$14.29	3,035
2020-06-30	$15.37	$15.46	$15.00	$15.05	$13.97	3,636
2020-06-29	$15.35	$15.83	$15.35	$15.60	$14.48	4,543
2020-06-26	$15.60	$15.92	$15.50	$15.56	$14.44	4,011
2020-06-25	$15.50	$15.60	$15.50	$15.60	$14.48	1,410
2020-06-24	$16.00	$16.12	$15.55	$16.12	$14.96	3,865
2020-06-23	$16.80	$16.95	$16.60	$16.67	$15.47	2,870
2020-06-22	$15.95	$16.74	$15.95	$16.27	$15.10	1,587
2020-06-19	$16.74	$16.74	$16.05	$16.05	$14.90	3,658
2020-06-18	$16.40	$16.40	$15.62	$15.62	$14.50	2,214
2020-06-17	$16.60	$16.60	$16.43	$16.43	$15.25	670
2020-06-16	$16.60	$16.74	$16.50	$16.57	$15.38	2,838
2020-06-15	$15.60	$16.40	$15.60	$16.40	$15.22	1,872
2020-06-12	$16.30	$17.10	$16.30	$16.30	$15.13	4,362
2020-06-11	$16.25	$17.15	$15.50	$15.78	$14.65	27,715
2020-06-10	$17.35	$17.80	$17.20	$17.80	$16.52	3,872
2020-06-09	$18.35	$18.35	$17.40	$17.70	$16.43	7,768
2020-06-08	$19.20	$19.20	$18.25	$19.05	$17.68	11,521
2020-06-05	$17.55	$18.44	$17.42	$17.42	$16.17	14,791
2020-06-04	$17.09	$17.09	$16.58	$16.77	$15.57	6,986
2020-06-03	$16.99	$16.99	$16.70	$16.70	$15.50	7,745
2020-06-02	$15.85	$16.25	$15.85	$15.85	$14.71	18,407
2020-06-01	$15.47	$15.90	$15.35	$15.40	$14.29	5,083
2020-05-29	$15.70	$15.70	$15.00	$15.00	$13.92	26,719
2020-05-28	$15.54	$15.85	$15.35	$15.35	$14.25	10,039
2020-05-27	$16.05	$16.05	$15.55	$15.60	$14.48	2,649
2020-05-26	$15.63	$16.05	$15.01	$15.60	$14.48	6,685
2020-05-22	$15.25	$15.80	$15.00	$15.00	$13.92	3,056
2020-05-21	$16.25	$16.25	$15.29	$15.29	$14.19	2,006
2020-05-20	$15.88	$15.88	$15.50	$15.59	$14.47	1,204
2020-05-19	$15.30	$15.65	$15.28	$15.45	$14.34	2,808
2020-05-18	$15.55	$15.85	$15.25	$15.46	$14.35	4,949
2020-05-15	$13.83	$14.58	$13.83	$14.29	$13.26	14,397
2020-05-14	$13.90	$14.57	$13.90	$14.25	$13.23	11,463
2020-05-13	$15.15	$15.18	$14.75	$14.75	$13.54	6,397
2020-05-12	$16.38	$16.38	$15.06	$15.16	$13.92	4,703
2020-05-11	$16.00	$16.00	$15.14	$15.50	$14.23	5,684
2020-05-08	$15.69	$16.20	$15.40	$16.00	$14.69	6,635
2020-05-07	$15.04	$15.69	$15.04	$15.69	$14.40	4,777
2020-05-06	$15.90	$15.90	$15.25	$15.25	$14.00	5,348
2020-05-05	$15.67	$16.20	$15.67	$15.75	$14.46	7,999
2020-05-04	$15.43	$15.50	$15.20	$15.50	$14.23	10,726
2020-05-01	$15.80	$15.81	$14.90	$15.25	$14.00	42,751
2020-04-30	$16.55	$17.00	$15.44	$17.00	$15.60	35,900
2020-04-29	$18.00	$18.50	$17.85	$18.10	$16.61	20,758
2020-04-28	$17.35	$18.00	$17.25	$17.25	$15.83	6,239
2020-04-27	$17.15	$17.54	$16.13	$17.30	$15.88	10,443
2020-04-24	$17.50	$17.50	$16.23	$17.11	$15.71	9,526
2020-04-23	$17.50	$17.60	$16.95	$17.25	$15.83	4,969
2020-04-22	$16.98	$17.59	$16.59	$17.20	$15.79	22,976
2020-04-21	$15.97	$16.26	$15.80	$16.22	$14.89	14,200
2020-04-20	$16.23	$17.08	$16.05	$16.27	$14.93	79,702
2020-04-17	$16.77	$17.75	$16.69	$17.46	$16.03	8,171
2020-04-16	$15.89	$16.28	$15.80	$16.14	$14.82	15,296
2020-04-15	$17.11	$17.12	$16.21	$16.45	$15.10	19,843
2020-04-14	$18.30	$18.40	$17.53	$17.99	$16.51	10,023
2020-04-13	$18.40	$18.65	$18.00	$18.50	$16.98	3,389
2020-04-09	$18.87	$19.01	$18.27	$18.38	$16.87	11,868
2020-04-08	$18.20	$18.47	$17.83	$18.00	$16.52	10,500
2020-04-07	$17.94	$18.63	$17.94	$18.15	$16.66	8,521
2020-04-06	$18.00	$18.00	$17.15	$17.70	$16.25	9,556
2020-04-03	$18.12	$18.15	$17.01	$18.00	$16.52	30,210
2020-04-02	$17.59	$18.88	$17.59	$18.71	$17.17	7,744
2020-04-01	$17.54	$17.54	$16.25	$16.25	$14.92	5,974
2020-03-31	$16.23	$17.00	$16.00	$16.50	$15.15	16,177
2020-03-30	$15.11	$16.00	$15.11	$15.36	$14.10	5,000
2020-03-27	$15.15	$16.12	$14.73	$15.16	$13.92	19,005
2020-03-26	$16.41	$16.73	$15.99	$16.25	$14.92	11,109
2020-03-25	$16.75	$17.00	$15.95	$16.80	$15.42	20,066
2020-03-24	$13.81	$15.92	$13.81	$15.92	$14.61	4,394
2020-03-23	$12.16	$12.87	$12.00	$12.68	$11.64	23,447
2020-03-20	$12.55	$12.85	$11.59	$12.21	$11.21	15,231
2020-03-19	$11.04	$12.05	$10.58	$11.29	$10.36	13,229
2020-03-18	$11.02	$12.10	$9.50	$9.80	$9.00	19,791
2020-03-17	$13.19	$13.76	$11.50	$13.10	$12.02	3,800
2020-03-16	$12.50	$13.55	$11.60	$13.15	$12.07	5,857
2020-03-13	$15.22	$15.47	$13.30	$14.80	$13.59	12,572
2020-03-12	$16.03	$16.03	$13.80	$13.80	$12.67	16,278
2020-03-11	$17.22	$17.86	$16.99	$17.17	$15.76	9,208
2020-03-10	$18.73	$18.76	$17.41	$18.05	$16.57	17,004
2020-03-09	$17.30	$18.65	$17.09	$17.31	$15.89	13,979
2020-03-06	$21.61	$21.65	$21.14	$21.16	$19.42	10,965
2020-03-05	$22.38	$22.42	$22.00	$22.10	$20.29	5,844
2020-03-04	$22.20	$22.30	$22.05	$22.30	$20.47	7,909
2020-03-03	$22.60	$22.60	$22.00	$22.00	$20.19	6,845
2020-03-02	$21.91	$22.57	$21.45	$22.57	$20.72	8,238
2020-02-28	$21.71	$21.79	$21.00	$21.79	$20.00	11,014
2020-02-27	$22.00	$22.54	$22.00	$22.54	$20.69	3,267
2020-02-26	$23.27	$23.27	$23.00	$23.00	$21.11	8,207
2020-02-25	$23.77	$23.77	$23.00	$23.13	$21.23	2,898
2020-02-24	$23.68	$23.78	$23.15	$23.66	$21.72	4,746
2020-02-21	$24.62	$24.62	$24.32	$24.32	$22.32	4,501
2020-02-20	$24.80	$25.00	$24.60	$24.65	$22.63	8,900
2020-02-19	$24.75	$24.95	$24.75	$24.95	$22.90	720
2020-02-18	$25.35	$25.39	$24.70	$24.76	$22.73	3,690
2020-02-14	$25.05	$25.59	$24.99	$25.59	$23.49	4,419
2020-02-13	$25.30	$25.73	$25.30	$25.45	$23.36	33,410
2020-02-12	$26.34	$26.34	$26.34	$26.34	$24.18	157
2020-02-11	$25.55	$26.34	$25.55	$26.34	$23.75	531
2020-02-10	$25.85	$25.88	$25.62	$25.85	$23.31	2,260
2020-02-07	$25.80	$26.16	$25.80	$26.12	$23.56	3,496
2020-02-06	$26.56	$26.56	$25.80	$26.05	$23.49	2,563
2020-02-05	$26.10	$26.79	$26.10	$26.79	$24.16	5,972
2020-02-04	$26.35	$26.35	$25.80	$26.24	$23.66	8,872
2020-02-03	$26.04	$26.04	$26.00	$26.00	$23.45	1,908
2020-01-31	$26.80	$26.83	$26.40	$26.40	$23.81	2,554
2020-01-30	$27.45	$27.45	$26.60	$26.60	$23.99	1,178
2020-01-29	$27.76	$27.76	$27.76	$27.76	$25.03	0
2020-01-28	$27.76	$27.76	$27.76	$27.76	$25.03	854
2020-01-27	$28.05	$28.50	$28.05	$28.50	$25.70	1,704
2020-01-24	$28.55	$28.80	$28.50	$28.80	$25.97	2,994
2020-01-23	$29.07	$29.07	$28.50	$28.65	$25.84	744
2020-01-22	$28.55	$28.55	$28.55	$28.55	$25.75	348
2020-01-21	$29.40	$29.40	$29.40	$29.40	$26.51	100
2020-01-17	$29.40	$29.54	$29.34	$29.54	$26.64	1,680
2020-01-16	$30.18	$30.18	$30.18	$30.18	$27.22	750
2020-01-15	$29.50	$29.50	$29.50	$29.50	$26.60	503
2020-01-14	$29.50	$30.00	$29.50	$29.90	$26.96	4,342
2020-01-13	$29.77	$29.77	$29.77	$29.77	$26.85	37
2020-01-10	$29.77	$29.77	$29.77	$29.77	$26.85	1,205
2020-01-09	$30.00	$30.00	$29.61	$29.95	$27.01	12,240
2020-01-08	$30.51	$30.51	$30.51	$30.51	$27.51	267
2020-01-07	$30.00	$30.43	$30.00	$30.15	$27.19	10,180
2020-01-06	$30.30	$31.07	$30.30	$30.43	$27.44	2,965
2020-01-03	$30.50	$30.65	$29.90	$30.65	$27.64	2,076
2020-01-02	$30.18	$30.18	$29.70	$29.70	$26.78	2,200
2019-12-31	$29.50	$29.50	$29.50	$29.50	$26.60	218
2019-12-30	$29.50	$29.50	$29.30	$29.50	$26.60	3,671
2019-12-27	$29.55	$29.70	$29.54	$29.54	$26.64	5,533
2019-12-26	$28.87	$29.70	$28.87	$29.03	$26.18	361
2019-12-24	$29.45	$29.45	$29.25	$29.25	$26.38	1,973
2019-12-23	$28.80	$29.58	$28.80	$29.58	$26.68	4,780
2019-12-20	$29.00	$29.00	$28.90	$28.90	$26.06	5,343
2019-12-19	$29.60	$29.60	$29.60	$29.60	$26.69	980
2019-12-18	$29.60	$29.71	$29.60	$29.60	$26.69	2,574
2019-12-17	$29.57	$29.57	$29.30	$29.50	$26.60	2,641
2019-12-16	$28.70	$29.22	$28.70	$29.22	$26.35	1,028
2019-12-13	$28.40	$28.40	$28.40	$28.40	$25.61	0
2019-12-12	$28.30	$28.40	$28.30	$28.40	$25.61	4,526
2019-12-11	$28.10	$28.40	$28.10	$28.31	$25.53	3,862
2019-12-10	$28.20	$28.60	$28.10	$28.60	$25.79	2,892
2019-12-09	$28.10	$28.10	$28.10	$28.10	$25.34	250
2019-12-06	$28.71	$28.71	$28.00	$28.00	$25.25	1,348
2019-12-05	$27.80	$27.80	$27.80	$27.80	$25.07	0
2019-12-04	$27.80	$27.80	$27.80	$27.80	$25.07	632
2019-12-03	$28.26	$28.30	$28.13	$28.13	$25.37	2,264
2019-12-02	$28.50	$28.70	$28.50	$28.70	$25.88	1,603
2019-11-29	$28.94	$28.94	$28.94	$28.94	$26.10	100
2019-11-27	$28.72	$28.72	$28.72	$28.72	$25.90	503
2019-11-26	$29.00	$29.00	$28.55	$28.55	$25.75	16,370
2019-11-25	$29.79	$29.79	$29.24	$29.44	$26.55	2,171
2019-11-22	$29.24	$29.24	$29.24	$29.24	$26.37	917
2019-11-21	$29.00	$29.00	$29.00	$29.00	$26.15	0
2019-11-20	$28.70	$29.00	$28.70	$29.00	$26.15	365
2019-11-19	$30.05	$30.05	$30.05	$30.05	$27.10	0
2019-11-18	$30.05	$30.05	$30.05	$30.05	$27.10	28
2019-11-15	$30.05	$30.05	$30.05	$30.05	$27.10	0
2019-11-14	$30.05	$30.05	$30.05	$30.05	$27.10	200
2019-11-13	$29.85	$29.85	$29.60	$29.60	$26.69	1,045
2019-11-12	$30.23	$30.23	$30.23	$30.23	$26.84	100
2019-11-11	$30.00	$30.00	$30.00	$30.00	$26.63	7,835
2019-11-08	$29.85	$29.85	$29.85	$29.85	$26.50	1,025
2019-11-07	$30.02	$30.02	$29.92	$29.92	$26.56	2,533
2019-11-06	$29.50	$29.50	$29.50	$29.50	$26.19	0
2019-11-05	$29.50	$29.50	$29.50	$29.50	$26.19	75
2019-11-04	$30.17	$30.17	$29.50	$29.50	$26.19	2,526
2019-11-01	$29.41	$29.41	$29.05	$29.40	$26.10	639
2019-10-31	$29.95	$29.95	$29.95	$29.95	$26.59	3,245
2019-10-30	$29.95	$29.95	$29.95	$29.95	$26.59	0
2019-10-29	$29.95	$29.95	$29.75	$29.95	$26.59	1,803
2019-10-28	$29.75	$30.20	$29.75	$30.20	$26.81	443
2019-10-25	$29.87	$29.87	$29.50	$29.59	$26.27	1,357
2019-10-24	$29.66	$29.66	$29.66	$29.66	$26.33	75
2019-10-23	$29.55	$29.66	$29.55	$29.66	$26.33	2,163
2019-10-22	$29.00	$29.00	$29.00	$29.00	$25.74	113
2019-10-21	$28.90	$28.90	$28.74	$28.90	$25.66	4,325
2019-10-18	$28.65	$28.85	$28.65	$28.85	$25.61	560
2019-10-17	$29.30	$29.30	$29.10	$29.10	$25.83	512
2019-10-16	$28.55	$28.55	$28.55	$28.55	$25.34	5
2019-10-15	$28.55	$28.55	$28.55	$28.55	$25.34	6,339
2019-10-14	$28.65	$28.65	$28.42	$28.42	$25.23	1,521
2019-10-11	$28.40	$28.40	$28.40	$28.40	$25.21	2,355
2019-10-10	$28.35	$28.40	$28.35	$28.40	$25.21	924
2019-10-09	$28.50	$28.50	$28.30	$28.30	$25.12	618
2019-10-08	$29.05	$29.05	$29.05	$29.05	$25.79	1,200
2019-10-07	$28.60	$29.05	$28.50	$29.05	$25.79	1,395
2019-10-04	$28.30	$28.35	$28.30	$28.35	$25.17	1,661
2019-10-03	$28.60	$28.60	$28.60	$28.60	$25.39	200
2019-10-02	$28.10	$28.25	$28.05	$28.10	$24.95	2,090
2019-10-01	$29.76	$29.76	$29.14	$29.14	$25.87	1,142
2019-09-30	$29.15	$29.45	$29.15	$29.45	$26.14	1,156
2019-09-27	$29.75	$29.84	$29.60	$29.60	$26.28	8,139
2019-09-26	$28.84	$29.15	$28.84	$29.10	$25.83	7,749
2019-09-25	$28.45	$28.75	$28.45	$28.75	$25.52	567
2019-09-24	$28.90	$28.90	$28.90	$28.90	$25.66	308
2019-09-23	$28.30	$28.30	$28.30	$28.30	$25.12	8
2019-09-20	$29.25	$29.61	$28.30	$28.30	$25.12	2,268
2019-09-19	$29.35	$29.35	$29.35	$29.35	$26.05	500
2019-09-18	$29.04	$29.04	$29.04	$29.04	$25.78	230
2019-09-17	$29.00	$29.42	$28.65	$29.42	$26.12	1,352
2019-09-16	$29.20	$29.50	$28.69	$28.69	$25.47	5,650
2019-09-13	$27.52	$27.52	$27.52	$27.52	$24.43	81
2019-09-12	$27.65	$27.70	$27.52	$27.52	$24.43	5,728
2019-09-11	$28.35	$28.68	$28.10	$28.68	$25.46	1,997
2019-09-10	$28.84	$29.04	$28.45	$28.45	$25.26	2,006
2019-09-09	$27.54	$27.54	$27.54	$27.54	$24.45	610
2019-09-06	$27.54	$27.54	$27.54	$27.54	$24.45	5,017
2019-09-05	$27.95	$27.95	$27.95	$27.95	$24.81	100
2019-09-04	$27.66	$27.66	$27.66	$27.66	$24.55	1,111
2019-09-03	$27.17	$27.17	$27.17	$27.17	$24.12	963
2019-08-30	$28.07	$28.07	$27.30	$27.30	$24.24	826
2019-08-29	$27.55	$27.55	$27.55	$27.55	$24.46	330
2019-08-28	$28.00	$28.00	$27.55	$27.55	$24.46	1,535
2019-08-27	$28.00	$28.00	$27.62	$27.85	$24.72	6,177
2019-08-26	$27.85	$28.05	$27.85	$28.05	$24.90	367
2019-08-23	$27.75	$27.75	$27.75	$27.75	$24.63	6,600
2019-08-22	$27.70	$28.18	$27.70	$28.18	$25.02	6,100
2019-08-21	$28.00	$28.00	$27.75	$27.75	$24.63	304
2019-08-20	$27.95	$27.97	$27.50	$27.54	$24.45	5,988
2019-08-19	$28.31	$28.31	$28.23	$28.30	$25.12	4,923
2019-08-16	$27.20	$28.06	$27.20	$27.86	$24.73	1,426
2019-08-15	$27.46	$27.82	$27.19	$27.19	$24.14	5,763
2019-08-14	$28.00	$28.38	$27.95	$27.95	$24.81	1,860
2019-08-13	$28.67	$28.74	$28.67	$28.70	$25.06	20,100
2019-08-12	$28.20	$28.20	$28.20	$28.20	$24.62	503
2019-08-09	$28.25	$29.10	$28.25	$29.10	$25.41	10,167
2019-08-08	$28.25	$28.45	$28.25	$28.29	$24.70	1,993
2019-08-07	$28.00	$28.48	$28.00	$28.48	$24.86	4,098
2019-08-06	$28.84	$28.84	$28.15	$28.76	$25.11	1,897
2019-08-05	$28.50	$28.54	$27.81	$28.01	$24.45	3,913
2019-08-02	$29.58	$29.58	$29.58	$29.58	$25.82	100
2019-08-01	$30.11	$30.12	$29.75	$29.75	$25.97	1,669
2019-07-31	$31.55	$31.68	$31.55	$31.68	$27.66	526
2019-07-30	$31.70	$32.28	$31.70	$31.93	$27.88	3,110
2019-07-29	$32.10	$32.10	$32.10	$32.10	$28.02	75
2019-07-26	$32.10	$32.10	$31.40	$32.10	$28.02	1,224
2019-07-25	$31.90	$31.90	$31.75	$31.75	$27.72	400
2019-07-24	$31.91	$32.20	$31.91	$31.95	$27.89	625
2019-07-23	$32.20	$32.20	$31.88	$31.88	$27.83	933
2019-07-22	$31.55	$31.55	$31.55	$31.55	$27.54	0
2019-07-19	$31.74	$31.74	$31.54	$31.55	$27.54	833
2019-07-18	$31.55	$31.55	$31.55	$31.55	$27.54	2,634
2019-07-17	$31.65	$32.00	$31.65	$32.00	$27.94	992
2019-07-16	$31.80	$32.05	$31.80	$31.95	$27.89	2,575
2019-07-15	$32.30	$32.50	$32.30	$32.50	$28.37	421
2019-07-12	$32.55	$32.59	$32.35	$32.35	$28.24	3,235
2019-07-11	$32.62	$32.62	$32.60	$32.60	$28.46	820
2019-07-10	$32.50	$32.62	$32.50	$32.62	$28.48	6,718
2019-07-09	$32.54	$32.54	$32.54	$32.54	$28.41	0
2019-07-08	$32.54	$32.54	$32.54	$32.54	$28.41	120
2019-07-05	$32.71	$32.71	$32.14	$32.14	$28.06	1,312
2019-07-03	$32.50	$32.50	$32.50	$32.50	$28.37	227
2019-07-02	$32.99	$32.99	$32.99	$32.99	$28.80	43
2019-07-01	$32.70	$32.99	$32.70	$32.99	$28.80	8,120
2019-06-28	$33.00	$33.00	$32.55	$32.55	$28.42	750
2019-06-27	$33.00	$33.00	$33.00	$33.00	$28.81	875
2019-06-26	$33.00	$33.00	$33.00	$33.00	$28.81	26
2019-06-25	$32.85	$33.00	$32.85	$33.00	$28.81	1,578
2019-06-24	$33.27	$33.49	$33.27	$33.45	$29.20	1,135
2019-06-21	$33.12	$33.50	$33.12	$33.25	$29.03	1,950
2019-06-20	$32.70	$32.89	$32.70	$32.89	$28.71	2,184
2019-06-18	$31.90	$31.90	$31.90	$31.90	$27.85	2,538
2019-06-17	$31.50	$31.50	$31.50	$31.50	$27.50	16
2019-06-14	$31.50	$31.50	$31.50	$31.50	$27.50	2,495
2019-06-13	$32.04	$32.04	$32.04	$32.04	$27.97	100
2019-06-12	$32.30	$32.30	$32.30	$32.30	$28.20	87
2019-06-11	$32.30	$32.30	$32.30	$32.30	$28.20	3,785
2019-06-10	$32.10	$32.42	$32.10	$32.42	$28.30	420
2019-06-07	$32.59	$32.59	$32.59	$32.59	$28.45	181
2019-06-06	$31.70	$32.00	$31.70	$32.00	$27.94	322
2019-06-05	$31.95	$31.95	$31.60	$31.74	$27.71	870
2019-06-04	$31.52	$31.52	$31.52	$31.52	$27.52	100
2019-06-03	$31.35	$31.35	$31.20	$31.20	$27.24	5,427
2019-05-31	$30.75	$31.25	$30.75	$30.95	$27.02	1,018
2019-05-30	$31.13	$31.13	$31.13	$31.13	$27.18	151
2019-05-29	$30.90	$31.59	$30.90	$31.10	$27.15	403
2019-05-28	$31.80	$31.80	$31.80	$31.80	$27.76	66
2019-05-24	$31.80	$31.80	$31.80	$31.80	$27.76	200
2019-05-23	$31.15	$31.15	$31.15	$31.15	$27.20	170
2019-05-22	$32.30	$32.48	$31.90	$31.90	$27.85	7,132
2019-05-21	$32.24	$32.24	$32.24	$32.24	$28.15	150
2019-05-20	$32.05	$32.05	$32.05	$32.05	$27.98	253
2019-05-17	$32.15	$32.15	$32.15	$32.15	$28.07	3,081
2019-05-16	$32.47	$32.47	$32.15	$32.15	$28.07	3,610
2019-05-15	$32.68	$32.68	$32.68	$32.68	$28.53	1,530
2019-05-14	$32.00	$32.00	$32.00	$32.00	$27.54	4
2019-05-13	$32.00	$32.00	$32.00	$32.00	$27.54	672
2019-05-10	$31.45	$31.70	$31.45	$31.70	$27.28	1,375
2019-05-09	$31.20	$31.20	$31.20	$31.20	$26.85	306
2019-05-08	$31.20	$31.20	$31.20	$31.20	$26.85	0
2019-05-07	$31.15	$31.60	$30.94	$31.20	$26.85	2,541
2019-05-06	$32.40	$32.63	$31.67	$31.67	$27.26	1,204
2019-05-03	$32.40	$32.40	$32.40	$32.40	$27.89	147
2019-05-02	$31.95	$31.95	$31.95	$31.95	$27.50	134
2019-05-01	$31.55	$31.82	$31.55	$31.82	$27.39	942
2019-04-30	$31.99	$31.99	$31.80	$31.80	$27.37	550
2019-04-29	$31.95	$31.95	$31.95	$31.95	$27.50	365
2019-04-26	$31.80	$31.85	$31.60	$31.65	$27.24	840
2019-04-25	$32.60	$32.60	$32.60	$32.60	$28.06	0
2019-04-24	$32.60	$32.60	$32.60	$32.60	$28.06	192
2019-04-23	$32.90	$32.90	$32.90	$32.90	$28.32	925
2019-04-22	$32.60	$33.20	$32.60	$32.62	$28.08	3,743
2019-04-18	$32.80	$32.80	$32.80	$32.80	$28.23	1,202
2019-04-17	$32.50	$32.50	$32.38	$32.50	$27.97	1,447
2019-04-16	$32.56	$32.56	$32.56	$32.56	$28.02	8
2019-04-15	$32.50	$32.80	$32.50	$32.56	$28.02	2,587
2019-04-12	$32.70	$32.70	$32.50	$32.50	$27.97	211
2019-04-11	$32.94	$32.94	$32.54	$32.54	$28.01	1,755
2019-04-10	$33.00	$33.00	$33.00	$33.00	$28.40	150
2019-04-09	$32.58	$32.60	$32.40	$32.40	$27.89	10,189
2019-04-08	$32.85	$32.85	$32.60	$32.60	$28.06	1,107
2019-04-05	$32.15	$32.15	$32.15	$32.15	$27.67	375
2019-04-04	$31.92	$31.92	$31.92	$31.92	$27.47	660
2019-04-03	$32.00	$32.55	$32.00	$32.55	$28.01	662
2019-04-02	$31.75	$31.75	$31.75	$31.75	$27.33	0
2019-04-01	$31.75	$31.75	$31.75	$31.75	$27.33	145
2019-03-29	$31.44	$31.60	$31.40	$31.40	$27.03	2,057
2019-03-28	$31.15	$31.35	$31.15	$31.35	$26.98	400
2019-03-27	$31.54	$31.54	$31.19	$31.19	$26.84	286
2019-03-26	$31.88	$31.88	$31.54	$31.54	$27.15	1,440
2019-03-25	$31.89	$31.89	$31.89	$31.89	$27.45	600
2019-03-22	$31.80	$32.20	$31.35	$31.49	$27.10	2,597
2019-03-21	$32.85	$32.85	$32.04	$32.70	$28.14	1,310
2019-03-20	$32.41	$32.41	$32.41	$32.41	$27.89	517
2019-03-19	$32.20	$32.30	$32.10	$32.30	$27.80	4,805
2019-03-18	$31.80	$32.27	$31.80	$32.27	$27.77	3,988
2019-03-15	$31.95	$31.95	$31.75	$31.75	$27.33	200
2019-03-14	$31.55	$31.80	$31.55	$31.55	$27.15	2,361
2019-03-13	$31.05	$31.30	$31.05	$31.30	$26.94	913
2019-03-12	$30.65	$31.03	$30.65	$31.03	$26.71	349
2019-03-11	$30.35	$30.70	$30.35	$30.70	$26.42	757
2019-03-08	$30.25	$30.25	$30.25	$30.25	$26.04	225
2019-03-07	$30.75	$30.95	$30.75	$30.95	$26.64	2,241
2019-03-06	$31.15	$31.15	$31.15	$31.15	$26.81	0
2019-03-05	$31.15	$31.15	$31.15	$31.15	$26.81	1,158
2019-03-04	$31.11	$31.37	$31.03	$31.03	$26.71	2,308
2019-03-01	$31.25	$31.25	$31.25	$31.25	$26.90	194
2019-02-28	$31.49	$31.49	$31.49	$31.49	$27.10	0
2019-02-27	$31.83	$31.83	$31.49	$31.49	$27.10	3,595
2019-02-26	$31.25	$31.25	$31.25	$31.25	$26.90	25
2019-02-25	$31.29	$31.45	$31.25	$31.25	$26.90	631
2019-02-22	$31.39	$31.39	$31.39	$31.39	$27.02	619
2019-02-21	$31.25	$31.50	$31.25	$31.34	$26.97	4,703
2019-02-20	$31.84	$31.99	$31.84	$31.99	$27.53	5,643
2019-02-19	$31.42	$31.70	$31.42	$31.46	$27.08	952
2019-02-15	$31.81	$31.81	$31.81	$31.81	$27.38	0
2019-02-14	$31.81	$31.81	$31.81	$31.81	$27.38	32
2019-02-13	$31.81	$31.81	$31.81	$31.81	$27.38	200
2019-02-12	$31.75	$32.00	$31.75	$32.00	$27.14	3,762
2019-02-11	$31.60	$31.60	$31.40	$31.40	$26.63	200
2019-02-08	$31.50	$31.62	$31.40	$31.50	$26.72	2,547
2019-02-07	$31.59	$31.59	$31.59	$31.59	$26.79	406
2019-02-06	$31.98	$32.00	$31.89	$31.89	$27.05	2,858
2019-02-05	$32.47	$32.47	$32.42	$32.42	$27.50	264
2019-02-04	$31.40	$32.30	$31.35	$31.55	$26.76	2,259
2019-02-01	$31.00	$31.38	$31.00	$31.04	$26.33	12,710
2019-01-31	$31.25	$31.26	$30.92	$30.92	$26.22	1,400
2019-01-30	$29.80	$29.80	$29.60	$29.80	$25.27	1,818
2019-01-29	$30.15	$30.15	$29.30	$29.30	$24.85	997
2019-01-28	$29.67	$29.67	$29.67	$29.67	$25.16	602
2019-01-25	$29.85	$29.85	$29.65	$29.65	$25.15	1,281
2019-01-24	$29.85	$30.40	$29.65	$29.65	$25.15	2,383
2019-01-23	$30.18	$30.18	$29.76	$29.76	$25.24	1,270
2019-01-22	$29.99	$29.99	$29.95	$29.95	$25.40	526
2019-01-18	$30.85	$30.85	$30.85	$30.85	$26.17	140
2019-01-17	$30.00	$30.55	$30.00	$30.55	$25.91	1,206
2019-01-16	$30.76	$30.76	$30.16	$30.41	$25.79	1,072
2019-01-15	$30.90	$31.10	$30.70	$31.10	$26.38	984
2019-01-14	$30.70	$30.70	$30.70	$30.70	$26.04	0
2019-01-11	$30.70	$30.70	$30.70	$30.70	$26.04	3,239
2019-01-10	$30.55	$30.55	$30.55	$30.55	$25.91	292
2019-01-09	$31.15	$31.15	$31.15	$31.15	$26.42	205
2019-01-08	$30.34	$30.34	$30.34	$30.34	$25.73	441
2019-01-07	$30.20	$30.20	$30.20	$30.20	$25.61	220
2019-01-04	$29.60	$29.60	$29.60	$29.60	$25.11	0
2019-01-03	$29.60	$29.60	$29.60	$29.60	$25.11	40
2019-01-02	$29.77	$29.77	$29.60	$29.60	$25.11	3,048
2018-12-31	$30.00	$30.03	$29.60	$29.60	$25.11	4,192
2018-12-28	$29.35	$29.53	$29.04	$29.53	$25.04	1,333
2018-12-27	$28.50	$29.14	$28.50	$29.14	$24.71	460
2018-12-26	$28.25	$29.35	$28.25	$29.35	$24.89	2,087
2018-12-24	$28.25	$28.45	$28.25	$28.29	$23.99	4,300
2018-12-21	$28.26	$28.26	$28.26	$28.26	$23.97	893
2018-12-20	$28.65	$28.65	$28.26	$28.26	$23.97	635
2018-12-19	$29.31	$29.41	$29.20	$29.20	$24.77	6,523
2018-12-18	$28.70	$29.50	$28.70	$29.26	$24.82	4,400
2018-12-17	$29.34	$29.34	$29.25	$29.25	$24.81	858
2018-12-14	$29.40	$29.40	$29.40	$29.40	$24.94	350
2018-12-13	$29.65	$30.40	$29.65	$30.40	$25.78	4,526
2018-12-12	$30.11	$30.20	$30.10	$30.20	$25.61	2,141
2018-12-11	$30.45	$30.45	$30.45	$30.45	$25.83	453
2018-12-10	$30.20	$30.20	$29.00	$29.16	$24.73	1,851
2018-12-07	$30.54	$30.78	$30.54	$30.78	$26.11	1,268
2018-12-06	$31.15	$31.15	$31.15	$31.15	$26.42	238
2018-12-04	$31.15	$31.15	$31.15	$31.15	$26.42	219
2018-12-03	$31.40	$31.40	$31.40	$31.40	$26.63	1,083
2018-11-30	$30.55	$30.64	$30.43	$30.43	$25.81	1,727
2018-11-29	$31.30	$31.89	$31.18	$31.89	$27.05	4,415
2018-11-28	$30.69	$30.69	$30.69	$30.69	$26.03	302
2018-11-27	$30.71	$30.81	$30.00	$30.81	$26.13	7,170
2018-11-26	$30.91	$31.05	$30.43	$30.60	$25.95	727
2018-11-23	$30.55	$30.55	$30.25	$30.45	$25.83	2,331
2018-11-21	$30.90	$31.05	$30.90	$31.05	$26.33	366
2018-11-20	$30.75	$31.04	$30.75	$30.81	$26.13	1,500
2018-11-19	$31.20	$31.20	$31.05	$31.05	$26.33	535
2018-11-16	$31.46	$31.46	$31.46	$31.46	$26.68	60
2018-11-15	$31.14	$31.46	$30.88	$31.46	$26.68	903
2018-11-14	$31.40	$31.40	$31.40	$31.40	$26.63	0
2018-11-13	$31.15	$31.40	$31.00	$31.40	$26.63	375
2018-11-12	$31.95	$31.95	$31.90	$31.90	$27.06	850
2018-11-09	$32.25	$32.25	$32.25	$32.25	$27.35	73
2018-11-08	$32.05	$32.25	$32.05	$32.25	$27.35	312
2018-11-07	$32.00	$32.00	$32.00	$32.00	$27.14	31
2018-11-06	$32.05	$32.25	$32.00	$32.00	$27.14	1,143
2018-11-05	$32.30	$32.30	$32.10	$32.10	$27.23	685
2018-11-02	$31.50	$31.50	$31.50	$31.50	$26.72	220
2018-11-01	$32.14	$32.14	$32.14	$32.14	$27.26	1,396
2018-10-31	$32.44	$32.44	$32.44	$32.44	$27.51	5
2018-10-30	$31.20	$32.44	$31.20	$32.44	$27.51	2,648
2018-10-29	$31.41	$31.78	$31.35	$31.40	$26.63	1,975
2018-10-26	$31.50	$31.50	$30.80	$30.80	$26.12	1,940
2018-10-25	$31.66	$32.10	$31.50	$32.10	$27.23	589
2018-10-24	$31.65	$31.65	$31.65	$31.65	$26.84	200
2018-10-23	$33.73	$33.73	$33.73	$33.73	$28.61	12
2018-10-22	$33.73	$33.73	$33.73	$33.73	$28.61	19
2018-10-19	$33.73	$33.73	$33.73	$33.73	$28.61	455
2018-10-18	$33.60	$33.60	$33.33	$33.33	$28.27	1,771
2018-10-17	$33.53	$33.53	$33.33	$33.53	$28.44	978
2018-10-16	$33.40	$33.40	$33.40	$33.40	$28.33	362
2018-10-15	$33.80	$33.80	$33.80	$33.80	$28.67	244
2018-10-12	$33.47	$33.47	$33.00	$33.00	$27.99	929
2018-10-11	$33.49	$33.55	$33.45	$33.55	$28.46	2,003
2018-10-10	$34.05	$34.06	$33.28	$33.28	$28.23	8,595
2018-10-09	$34.88	$34.88	$34.88	$34.88	$29.58	243
2018-10-08	$34.39	$34.64	$34.35	$34.35	$29.13	2,318
2018-10-05	$34.71	$35.00	$34.71	$34.80	$29.52	671
2018-10-04	$35.38	$35.38	$35.38	$35.38	$30.01	6
2018-10-03	$35.38	$35.38	$35.38	$35.38	$30.01	200
2018-10-02	$35.50	$35.50	$34.77	$34.77	$29.49	2,210
2018-10-01	$35.05	$35.75	$35.05	$35.13	$29.80	3,658
2018-09-28	$35.28	$35.28	$35.28	$35.28	$29.92	270
2018-09-27	$34.85	$35.60	$34.85	$35.40	$30.02	3,597
2018-09-26	$35.26	$35.79	$35.26	$35.50	$30.11	2,236
2018-09-25	$35.49	$35.55	$35.20	$35.20	$29.85	4,000
2018-09-24	$34.44	$35.00	$34.44	$35.00	$29.68	3,691
2018-09-21	$33.80	$33.80	$33.80	$33.80	$28.67	392
2018-09-20	$33.50	$33.96	$33.50	$33.96	$28.80	706
2018-09-19	$33.30	$33.67	$33.30	$33.67	$28.56	378
2018-09-18	$33.77	$33.77	$33.77	$33.77	$28.64	300
2018-09-17	$32.34	$32.34	$32.34	$32.34	$27.43	1
2018-09-14	$32.65	$32.80	$32.34	$32.34	$27.43	2,045
2018-09-13	$32.75	$32.75	$32.55	$32.75	$27.78	1,200
2018-09-12	$32.67	$32.67	$32.47	$32.48	$27.55	1,550
2018-09-11	$31.95	$31.95	$31.95	$31.95	$27.10	305
2018-09-10	$31.83	$32.35	$31.73	$32.15	$27.27	4,761
2018-09-07	$32.30	$32.30	$32.30	$32.30	$27.40	27
2018-09-06	$32.10	$32.30	$32.10	$32.30	$27.40	1,591
2018-09-05	$33.15	$33.35	$33.09	$33.11	$28.08	4,339
2018-09-04	$33.27	$33.60	$33.27	$33.60	$28.50	816
2018-08-31	$33.57	$33.57	$33.57	$33.57	$28.47	200
2018-08-30	$33.83	$33.83	$33.83	$33.83	$28.69	187
2018-08-29	$33.85	$33.85	$33.85	$33.85	$28.71	159
2018-08-28	$34.13	$34.30	$33.85	$33.85	$28.71	898
2018-08-27	$33.80	$34.11	$33.56	$33.56	$28.46	602
2018-08-24	$33.70	$33.83	$33.70	$33.78	$28.65	349
2018-08-23	$33.28	$33.65	$33.28	$33.65	$28.54	807
2018-08-22	$33.50	$33.50	$33.50	$33.50	$28.41	600
2018-08-21	$32.92	$33.30	$32.92	$33.10	$28.07	404
2018-08-20	$32.00	$32.50	$32.00	$32.19	$27.30	688
2018-08-17	$31.88	$32.25	$31.88	$32.25	$27.35	404
2018-08-16	$31.81	$32.17	$31.81	$32.17	$27.28	1,824
2018-08-15	$31.50	$31.90	$31.50	$31.90	$27.06	7,120
2018-08-14	$32.30	$32.30	$32.30	$32.30	$27.39	2,527
2018-08-13	$32.50	$32.50	$32.50	$32.50	$27.56	669
2018-08-10	$32.70	$32.70	$32.65	$32.65	$27.69	608
2018-08-09	$33.69	$34.01	$33.35	$34.01	$28.85	1,125
2018-08-08	$33.95	$33.95	$33.91	$33.91	$28.76	380
2018-08-07	$34.35	$34.35	$33.85	$33.85	$28.32	1,496
2018-08-06	$33.53	$33.88	$33.53	$33.88	$28.34	1,145
2018-08-03	$34.00	$34.00	$33.61	$33.61	$28.12	1,075
2018-08-02	$34.20	$34.20	$33.87	$33.87	$28.33	985
2018-08-01	$35.05	$35.05	$34.52	$34.52	$28.88	643
2018-07-31	$35.85	$35.85	$35.20	$35.20	$29.45	5,487
2018-07-30	$35.00	$35.00	$34.65	$34.65	$28.99	2,780
2018-07-27	$34.55	$35.45	$34.55	$35.45	$29.66	903
2018-07-26	$34.60	$35.05	$34.35	$34.35	$28.74	4,403
2018-07-25	$35.88	$36.07	$35.88	$36.07	$30.17	898
2018-07-24	$36.00	$36.08	$36.00	$36.08	$30.18	151,130
2018-07-23	$35.69	$35.69	$35.69	$35.69	$29.86	40
2018-07-20	$35.69	$35.69	$35.69	$35.69	$29.86	53
2018-07-19	$35.47	$35.72	$35.47	$35.69	$29.86	38,343
2018-07-18	$34.92	$35.28	$34.92	$35.28	$29.51	849
2018-07-17	$35.70	$35.70	$35.70	$35.70	$29.86	361
2018-07-16	$36.05	$36.05	$35.18	$35.18	$29.43	1,085
2018-07-13	$36.00	$36.00	$36.00	$36.00	$30.12	911
2018-07-12	$36.24	$36.24	$36.24	$36.24	$30.32	0
2018-07-11	$36.25	$36.35	$36.07	$36.24	$30.32	1,837
2018-07-10	$36.85	$37.07	$36.75	$37.07	$31.01	1,317
2018-07-09	$36.18	$36.60	$36.18	$36.58	$30.60	1,604
2018-07-06	$35.30	$35.30	$35.30	$35.30	$29.53	0
2018-07-05	$35.85	$35.85	$35.30	$35.30	$29.53	239
2018-07-03	$36.05	$36.20	$35.73	$35.85	$29.99	1,504
2018-07-02	$35.18	$35.18	$35.18	$35.18	$29.43	1,596
2018-06-29	$36.25	$36.45	$36.25	$36.45	$30.49	1,000
2018-06-28	$35.63	$35.73	$35.63	$35.73	$29.89	838
2018-06-27	$35.55	$35.80	$35.55	$35.63	$29.81	707
2018-06-26	$35.50	$35.50	$35.50	$35.50	$29.70	205
2018-06-25	$35.50	$35.50	$35.50	$35.50	$29.70	0
2018-06-22	$35.50	$35.50	$35.50	$35.50	$29.70	1,872
2018-06-21	$34.65	$34.65	$34.65	$34.65	$28.99	24
2018-06-20	$34.65	$34.65	$34.65	$34.65	$28.99	200
2018-06-19	$34.78	$34.78	$34.78	$34.78	$29.10	3,903
2018-06-18	$35.55	$35.75	$35.55	$35.75	$29.91	437
2018-06-15	$36.05	$36.05	$36.05	$36.05	$30.16	25
2018-06-14	$36.02	$36.05	$36.02	$36.05	$30.16	377
2018-06-13	$35.65	$36.30	$35.65	$36.30	$30.37	2,956
2018-06-12	$35.90	$35.90	$35.90	$35.90	$30.03	222
2018-06-11	$36.35	$36.39	$36.35	$36.35	$30.41	2,495
2018-06-08	$36.10	$36.10	$36.10	$36.10	$30.20	287
2018-06-07	$36.39	$36.39	$36.39	$36.39	$30.44	1,308
2018-06-06	$36.25	$36.25	$35.95	$35.95	$30.07	1,482
2018-06-05	$35.85	$35.85	$35.85	$35.85	$29.99	76
2018-06-04	$35.85	$35.85	$35.85	$35.85	$29.99	0
2018-06-01	$35.85	$35.85	$35.85	$35.85	$29.99	0
2018-05-31	$35.85	$35.85	$35.85	$35.85	$29.99	500
2018-05-30	$35.35	$36.69	$35.35	$36.69	$30.69	4,815
2018-05-29	$35.00	$35.00	$35.00	$35.00	$29.28	336
2018-05-25	$35.00	$35.53	$35.00	$35.33	$29.56	2,150
2018-05-24	$36.50	$36.50	$36.30	$36.30	$30.37	239
2018-05-23	$37.15	$37.22	$36.78	$37.22	$31.14	3,326
2018-05-22	$38.00	$38.00	$37.75	$37.75	$31.58	738
2018-05-21	$38.09	$38.09	$38.09	$38.09	$31.86	77
2018-05-18	$37.89	$38.09	$37.89	$38.09	$31.86	1,190
2018-05-17	$37.55	$37.55	$37.55	$37.55	$31.41	3,381
2018-05-16	$37.00	$37.00	$37.00	$37.00	$30.95	100
2018-05-15	$37.20	$37.20	$37.20	$37.20	$31.12	802
2018-05-14	$36.94	$37.14	$36.85	$36.90	$30.87	3,208
2018-05-11	$36.30	$37.05	$36.30	$36.85	$30.83	2,050
2018-05-10	$36.58	$36.95	$35.96	$35.96	$30.08	3,825
2018-05-09	$36.60	$37.33	$36.60	$37.33	$31.23	1,030
2018-05-08	$35.59	$35.59	$35.59	$35.59	$29.40	150
2018-05-07	$36.17	$36.50	$36.07	$36.07	$29.80	920
2018-05-04	$35.73	$35.90	$35.73	$35.90	$29.66	4,847
2018-05-03	$35.35	$35.35	$35.35	$35.35	$29.20	400
2018-05-02	$35.95	$35.95	$35.95	$35.95	$29.70	760
2018-05-01	$36.29	$36.29	$36.29	$36.29	$29.98	22,064
2018-04-30	$35.45	$36.29	$35.45	$36.29	$29.98	2,829
2018-04-27	$35.81	$35.81	$35.81	$35.81	$29.58	500
2018-04-26	$35.57	$35.65	$35.57	$35.65	$29.45	2,139
2018-04-25	$36.45	$36.45	$36.25	$36.25	$29.95	1,152
2018-04-24	$36.66	$37.00	$36.50	$37.00	$30.57	4,257
2018-04-23	$36.00	$36.00	$35.64	$35.64	$29.44	1,859
2018-04-20	$36.13	$36.13	$36.13	$36.13	$29.85	10
2018-04-19	$35.55	$36.29	$35.55	$36.13	$29.85	1,800
2018-04-18	$35.45	$35.45	$35.20	$35.20	$29.08	2,475
2018-04-17	$35.10	$35.38	$35.10	$35.38	$29.23	383
2018-04-16	$34.75	$34.75	$34.75	$34.75	$28.71	290
2018-04-13	$34.84	$35.00	$34.49	$34.99	$28.91	19,836
2018-04-12	$34.05	$34.05	$34.05	$34.05	$28.13	218
2018-04-11	$34.45	$35.00	$34.25	$34.30	$28.34	1,978
2018-04-10	$33.30	$33.30	$33.30	$33.30	$27.51	0
2018-04-09	$33.20	$33.40	$32.77	$33.30	$27.51	1,751
2018-04-06	$33.50	$33.50	$33.50	$33.50	$27.68	241
2018-04-05	$32.28	$32.28	$32.28	$32.28	$26.67	118
2018-04-04	$32.50	$32.50	$32.28	$32.28	$26.67	484
2018-04-03	$32.00	$32.00	$32.00	$32.00	$26.44	962
2018-04-02	$32.00	$32.00	$32.00	$32.00	$26.44	311
2018-03-29	$32.00	$32.00	$32.00	$32.00	$26.44	0
2018-03-28	$31.90	$32.00	$31.90	$32.00	$26.44	2,282
2018-03-27	$32.75	$32.75	$32.75	$32.75	$27.06	500
2018-03-26	$32.70	$32.90	$32.70	$32.90	$27.18	650
2018-03-23	$32.35	$32.40	$32.25	$32.40	$26.77	2,246
2018-03-22	$32.15	$32.15	$32.15	$32.15	$26.56	159
2018-03-21	$31.50	$31.80	$31.20	$31.80	$26.27	18,314
2018-03-20	$31.10	$31.81	$31.10	$31.81	$26.28	2,526
2018-03-19	$31.30	$31.30	$31.10	$31.30	$25.86	2,577
2018-03-16	$31.35	$31.85	$30.76	$31.85	$26.31	1,969
2018-03-15	$31.60	$31.60	$30.80	$30.80	$25.45	2,807
2018-03-14	$31.10	$31.10	$31.00	$31.00	$25.61	3,103
2018-03-13	$31.00	$32.24	$31.00	$31.50	$26.02	10,500
2018-03-12	$31.35	$31.35	$31.35	$31.35	$25.90	436
2018-03-09	$31.45	$31.45	$31.45	$31.45	$25.98	125
2018-03-08	$31.45	$31.49	$31.45	$31.45	$25.98	876
2018-03-07	$31.98	$32.25	$31.50	$32.25	$26.64	1,343
2018-03-06	$32.65	$32.65	$32.60	$32.60	$26.93	763
2018-03-05	$31.85	$31.85	$31.50	$31.50	$26.02	995
2018-03-02	$31.85	$31.85	$31.85	$31.85	$26.31	116
2018-03-01	$32.60	$32.60	$32.60	$32.60	$26.93	88
2018-02-28	$32.60	$32.60	$32.60	$32.60	$26.93	700
2018-02-27	$32.33	$32.33	$32.33	$32.33	$26.71	524
2018-02-26	$32.80	$32.80	$32.80	$32.80	$27.10	806
2018-02-23	$31.70	$31.70	$31.70	$31.70	$26.19	1,500
2018-02-22	$31.31	$31.70	$31.31	$31.70	$26.19	407
2018-02-21	$31.60	$31.60	$31.60	$31.60	$26.11	208
2018-02-20	$31.65	$31.65	$31.60	$31.60	$26.11	1,637
2018-02-16	$32.05	$32.05	$32.05	$32.05	$26.48	0
2018-02-15	$32.45	$32.50	$32.05	$32.05	$26.48	3,639
2018-02-14	$32.50	$32.70	$32.50	$32.70	$27.01	792
2018-02-13	$32.54	$32.54	$32.54	$32.54	$26.50	313
2018-02-12	$32.35	$32.35	$32.35	$32.35	$26.35	537
2018-02-09	$31.85	$31.85	$31.10	$31.44	$25.61	1,425
2018-02-08	$32.50	$32.98	$31.94	$31.94	$26.01	801
2018-02-07	$33.00	$33.62	$32.17	$33.62	$27.38	1,160
2018-02-06	$32.25	$33.35	$32.05	$32.05	$26.10	1,054
2018-02-05	$33.35	$33.90	$32.17	$32.17	$26.20	2,117
2018-02-02	$33.95	$33.97	$33.95	$33.97	$27.67	1,177
2018-02-01	$35.00	$35.00	$34.30	$34.39	$28.01	1,104
2018-01-31	$35.43	$35.43	$35.30	$35.30	$28.75	500
2018-01-30	$35.80	$36.00	$35.55	$36.00	$29.32	1,095
2018-01-29	$35.99	$36.04	$35.54	$35.98	$29.30	6,209
2018-01-26	$36.11	$36.11	$36.11	$36.11	$29.41	125
2018-01-25	$36.55	$36.55	$35.60	$36.11	$29.41	18,221
2018-01-24	$36.89	$36.89	$36.78	$36.78	$29.96	1,504
2018-01-23	$35.85	$36.65	$35.85	$36.65	$29.85	2,492
2018-01-22	$35.81	$36.40	$35.81	$36.40	$29.65	340
2018-01-19	$36.10	$36.10	$35.81	$35.81	$29.17	895
2018-01-18	$35.95	$35.95	$35.95	$35.95	$29.28	147
2018-01-17	$35.25	$35.95	$35.25	$35.95	$29.28	2,345
2018-01-16	$36.13	$36.13	$35.50	$35.50	$28.91	2,957
2018-01-12	$36.00	$36.00	$35.95	$35.95	$29.28	815
2018-01-11	$35.62	$35.62	$35.05	$35.05	$28.55	1,150
2018-01-10	$35.50	$35.50	$35.50	$35.50	$28.91	1,222
2018-01-09	$35.20	$35.28	$34.50	$35.28	$28.73	1,825
2018-01-08	$34.90	$35.20	$34.90	$35.20	$28.67	450
2018-01-05	$34.50	$34.75	$34.50	$34.75	$28.30	389
2018-01-04	$34.53	$34.53	$34.50	$34.50	$28.10	1,842
2018-01-03	$34.45	$34.45	$34.45	$34.45	$28.06	1
2018-01-02	$33.55	$34.45	$33.55	$34.45	$28.06	6,687
2017-12-29	$33.60	$33.70	$33.60	$33.70	$27.45	1,746
2017-12-28	$33.15	$33.30	$33.15	$33.15	$27.00	428
2017-12-27	$33.72	$33.72	$33.72	$33.72	$27.46	500
2017-12-26	$33.01	$33.01	$33.01	$33.01	$26.88	41
2017-12-22	$33.01	$33.01	$33.01	$33.01	$26.88	500
2017-12-21	$33.05	$33.05	$33.05	$33.05	$26.92	0
2017-12-20	$32.57	$33.05	$32.42	$33.05	$26.92	3,059
2017-12-19	$32.40	$32.47	$32.39	$32.47	$26.44	3,585
2017-12-18	$32.66	$32.67	$32.65	$32.67	$26.61	3,085
2017-12-15	$32.56	$32.56	$32.56	$32.56	$26.52	15
2017-12-14	$32.50	$32.56	$32.50	$32.56	$26.52	200
2017-12-13	$32.49	$33.05	$32.49	$33.05	$26.92	900
2017-12-12	$32.82	$32.82	$32.82	$32.82	$26.73	500
2017-12-11	$32.15	$32.50	$32.15	$32.50	$26.47	1,216
2017-12-08	$32.45	$32.45	$32.45	$32.45	$26.43	0
2017-12-07	$31.80	$32.45	$31.80	$32.45	$26.43	1,380
2017-12-06	$32.30	$32.30	$32.30	$32.30	$26.31	3,141
2017-12-05	$32.30	$32.30	$32.30	$32.30	$26.31	773
2017-12-04	$32.30	$32.30	$32.30	$32.30	$26.31	500
2017-12-01	$32.25	$32.25	$32.25	$32.25	$26.27	4,804
2017-11-30	$32.48	$32.85	$32.47	$32.85	$26.75	6,229
2017-11-29	$33.00	$33.00	$32.20	$32.20	$26.22	964
2017-11-28	$33.10	$33.10	$32.50	$32.60	$26.55	2,351
2017-11-27	$31.28	$31.50	$31.28	$31.50	$25.65	250
2017-11-24	$31.63	$31.75	$31.62	$31.75	$25.86	3,454
2017-11-22	$31.42	$31.65	$31.42	$31.48	$25.64	5,264
2017-11-21	$31.78	$31.78	$31.24	$31.24	$25.44	946
2017-11-20	$31.31	$31.35	$31.20	$31.20	$25.41	1,296
2017-11-17	$31.50	$31.74	$31.21	$31.21	$25.42	1,529
2017-11-16	$31.75	$31.75	$31.50	$31.65	$25.78	6,429
2017-11-15	$32.23	$32.23	$32.23	$32.23	$26.25	200
2017-11-14	$32.24	$32.90	$32.24	$32.90	$26.41	1,040
2017-11-13	$32.23	$32.66	$32.23	$32.55	$26.13	1,970
2017-11-10	$32.95	$32.95	$32.36	$32.36	$25.98	812
2017-11-09	$32.46	$33.20	$32.46	$33.20	$26.65	964
2017-11-08	$33.10	$33.10	$33.04	$33.04	$26.52	1,334
2017-11-07	$32.79	$33.25	$32.45	$32.45	$26.05	5,293
2017-11-06	$33.00	$33.00	$33.00	$33.00	$26.49	105
2017-11-03	$32.85	$32.85	$32.85	$32.85	$26.37	100
2017-11-02	$32.51	$32.80	$32.51	$32.80	$26.33	2,463
2017-11-01	$32.10	$32.10	$32.10	$32.10	$25.77	522
2017-10-31	$32.00	$32.23	$32.00	$32.23	$25.87	641
2017-10-30	$32.00	$32.00	$32.00	$32.00	$25.69	2,195
2017-10-27	$31.16	$31.25	$31.16	$31.16	$25.01	6,000
2017-10-26	$31.00	$31.00	$31.00	$31.00	$24.88	681
2017-10-25	$31.34	$31.34	$31.28	$31.28	$25.11	626
2017-10-24	$31.22	$31.22	$31.22	$31.22	$25.06	104
2017-10-23	$31.55	$31.65	$31.00	$31.65	$25.41	7,050
2017-10-20	$30.82	$30.92	$30.80	$30.84	$24.76	1,283
2017-10-19	$30.64	$30.93	$30.64	$30.93	$24.83	1,339
2017-10-18	$30.67	$30.67	$30.67	$30.67	$24.62	600
2017-10-17	$30.41	$30.44	$30.41	$30.44	$24.44	1,182
2017-10-16	$30.74	$30.74	$30.72	$30.72	$24.66	1,052
2017-10-13	$30.70	$30.70	$30.70	$30.70	$24.64	0
2017-10-12	$30.70	$30.70	$30.70	$30.70	$24.64	0
2017-10-11	$31.00	$31.00	$30.70	$30.70	$24.64	450
2017-10-10	$30.56	$31.00	$30.56	$31.00	$24.88	4,018
2017-10-09	$30.50	$30.50	$30.50	$30.50	$24.48	200
2017-10-06	$30.60	$30.60	$30.24	$30.26	$24.29	1,666
2017-10-05	$30.57	$30.66	$30.57	$30.66	$24.61	915
2017-10-04	$30.80	$30.80	$30.80	$30.80	$24.72	45
2017-10-03	$30.95	$31.28	$30.80	$30.80	$24.72	2,912
2017-10-02	$30.70	$30.92	$30.52	$30.92	$24.82	3,887
2017-09-29	$30.75	$30.75	$30.75	$30.75	$24.68	817
2017-09-28	$30.54	$30.74	$30.54	$30.74	$24.68	615
2017-09-27	$30.22	$30.54	$30.15	$30.37	$24.38	2,867
2017-09-26	$30.36	$30.47	$30.36	$30.47	$24.46	6,451
2017-09-25	$30.11	$30.11	$30.11	$30.11	$24.17	50
2017-09-22	$30.11	$30.11	$30.11	$30.11	$24.17	300
2017-09-21	$30.12	$30.12	$29.88	$29.88	$23.99	2,436
2017-09-20	$30.17	$30.17	$30.17	$30.17	$24.22	240
2017-09-19	$29.25	$29.81	$29.25	$29.81	$23.93	782
2017-09-18	$29.18	$29.60	$29.18	$29.60	$23.76	2,383
2017-09-15	$29.55	$29.55	$29.55	$29.55	$23.72	126
2017-09-14	$29.65	$29.75	$29.30	$29.30	$23.52	1,041
2017-09-13	$28.80	$29.35	$28.80	$28.88	$23.18	703
2017-09-12	$29.23	$29.23	$28.68	$28.68	$23.02	1,204
2017-09-11	$28.96	$28.96	$28.55	$28.70	$23.04	1,727
2017-09-08	$28.96	$28.96	$28.96	$28.96	$23.25	43,508
2017-09-07	$28.58	$28.78	$28.58	$28.78	$23.10	1,762
2017-09-06	$28.20	$28.20	$28.20	$28.20	$22.64	100
2017-09-05	$27.81	$28.10	$27.79	$28.10	$22.56	35,213
2017-09-01	$28.30	$28.35	$28.30	$28.35	$22.76	985
2017-08-31	$27.75	$28.30	$27.75	$28.30	$22.72	525
2017-08-30	$27.87	$27.87	$27.65	$27.75	$22.28	808
2017-08-29	$27.88	$28.00	$27.75	$28.00	$22.48	3,865
2017-08-28	$27.70	$27.70	$27.70	$27.70	$22.24	1
2017-08-25	$27.70	$27.70	$27.70	$27.70	$22.24	25
2017-08-24	$27.55	$27.70	$27.55	$27.70	$22.24	2,010
2017-08-23	$27.45	$27.45	$27.45	$27.45	$22.04	50
2017-08-22	$27.45	$27.45	$27.45	$27.45	$22.04	42
2017-08-21	$27.88	$28.13	$27.45	$27.45	$22.04	624
2017-08-18	$27.69	$28.03	$27.69	$27.90	$22.40	920
2017-08-17	$27.56	$28.13	$27.56	$27.67	$22.21	1,300
2017-08-16	$27.84	$28.21	$27.80	$28.21	$22.65	3,995
2017-08-15	$27.70	$27.70	$27.70	$27.70	$22.24	286
2017-08-14	$28.75	$28.75	$28.13	$28.56	$22.93	2,000
2017-08-11	$28.50	$28.50	$28.02	$28.02	$22.49	502
2017-08-10	$28.85	$28.85	$28.85	$28.85	$23.16	1,420
2017-08-09	$29.04	$29.04	$29.04	$29.04	$23.31	216
2017-08-08	$29.48	$29.48	$28.93	$28.93	$22.85	342
2017-08-07	$28.75	$28.75	$28.75	$28.75	$22.71	2,967
2017-08-04	$28.71	$28.90	$28.70	$28.90	$22.83	2,724
2017-08-03	$28.70	$29.50	$28.70	$29.00	$22.91	4,699
2017-08-02	$28.70	$28.70	$28.70	$28.70	$22.67	204
2017-08-01	$28.70	$29.20	$28.30	$29.15	$23.03	38,491
2017-07-31	$28.40	$28.64	$28.10	$28.64	$22.62	7,498
2017-07-28	$28.00	$28.35	$27.80	$27.80	$21.96	4,565
2017-07-27	$27.45	$27.45	$27.30	$27.30	$21.57	2,022
2017-07-26	$27.31	$27.75	$27.31	$27.75	$21.92	910
2017-07-25	$27.05	$27.05	$27.05	$27.05	$21.37	690
2017-07-24	$26.75	$27.11	$26.71	$26.75	$21.13	4,296
2017-07-21	$27.09	$27.09	$26.90	$26.90	$21.25	468
2017-07-20	$27.10	$27.29	$27.10	$27.29	$21.56	2,315
2017-07-19	$26.90	$26.90	$26.90	$26.90	$21.25	25
2017-07-18	$27.18	$27.18	$26.90	$26.90	$21.25	770
2017-07-17	$27.45	$27.45	$26.94	$26.94	$21.28	685
2017-07-14	$26.90	$27.19	$26.90	$27.19	$21.48	2,375
2017-07-13	$26.80	$26.80	$26.80	$26.80	$21.17	40
2017-07-12	$27.40	$27.40	$26.75	$26.80	$21.17	3,614
2017-07-11	$26.95	$26.95	$26.50	$26.69	$21.08	2,785
2017-07-10	$26.39	$26.39	$26.39	$26.39	$20.85	731
2017-07-07	$27.05	$27.05	$26.26	$26.26	$20.74	1,866
2017-07-06	$27.11	$27.11	$26.65	$26.65	$21.05	758
2017-07-05	$26.65	$26.65	$26.64	$26.64	$21.04	329
2017-07-03	$26.80	$26.80	$26.80	$26.80	$21.17	200
2017-06-30	$26.50	$27.00	$26.50	$27.00	$21.33	1,000
2017-06-29	$27.46	$27.46	$27.46	$27.46	$21.69	20
2017-06-28	$27.65	$27.65	$27.46	$27.46	$21.69	1,996
2017-06-27	$27.35	$27.35	$27.35	$27.35	$21.61	9,658
2017-06-26	$26.88	$27.30	$26.55	$26.55	$20.97	4,784
2017-06-23	$26.81	$26.81	$26.81	$26.81	$21.18	50
2017-06-22	$26.15	$26.81	$26.15	$26.81	$21.18	1,150
2017-06-21	$27.25	$27.25	$26.40	$26.40	$20.85	669
2017-06-20	$27.40	$27.40	$27.00	$27.15	$21.45	2,600
2017-06-19	$28.30	$28.30	$27.55	$28.02	$22.13	1,311
2017-06-16	$27.78	$27.82	$27.78	$27.82	$21.98	1,300
2017-06-15	$27.25	$27.25	$27.25	$27.25	$21.53	1,100
2017-06-14	$28.35	$28.35	$27.30	$27.39	$21.64	1,369
2017-06-13	$27.60	$28.35	$27.60	$28.19	$22.27	16,433
2017-06-12	$27.60	$28.16	$27.60	$27.96	$22.09	31,566
2017-06-09	$27.29	$27.68	$27.25	$27.25	$21.53	800
2017-06-08	$27.90	$27.90	$27.40	$27.52	$21.74	1,200
2017-06-07	$27.54	$28.20	$27.54	$27.68	$21.87	5,025
2017-06-06	$27.44	$27.60	$27.25	$27.60	$21.80	24,906
2017-06-05	$27.40	$28.20	$27.40	$27.78	$21.94	2,118
2017-06-02	$27.30	$27.30	$27.30	$27.30	$21.57	2,816
2017-06-01	$28.20	$28.20	$28.15	$28.15	$22.24	2,096
2017-05-31	$27.98	$27.98	$27.98	$27.98	$22.10	191
2017-05-30	$28.05	$28.05	$27.75	$27.75	$21.92	4,145
2017-05-26	$27.55	$27.55	$27.50	$27.50	$21.72	1,235
2017-05-25	$28.21	$28.21	$28.04	$28.04	$22.15	2,959
2017-05-24	$28.11	$28.24	$28.00	$28.24	$22.31	3,420
2017-05-23	$28.19	$28.19	$28.11	$28.11	$22.21	400
2017-05-22	$28.53	$28.53	$28.11	$28.11	$22.21	1,111
2017-05-19	$28.44	$28.61	$28.15	$28.15	$22.24	3,229
2017-05-18	$28.50	$28.65	$28.50	$28.50	$22.51	2,482
2017-05-17	$29.20	$29.20	$28.90	$29.00	$22.91	2,850
2017-05-16	$29.01	$29.01	$28.50	$28.50	$22.15	1,785
2017-05-15	$29.11	$29.11	$28.50	$28.50	$22.15	1,556
2017-05-12	$28.65	$28.65	$28.04	$28.27	$21.98	1,460
2017-05-11	$28.75	$28.75	$28.74	$28.74	$22.34	1,402
2017-05-10	$28.10	$28.44	$27.80	$27.80	$21.61	771
2017-05-09	$27.79	$28.00	$27.75	$27.75	$21.57	3,166
2017-05-08	$27.45	$28.00	$27.45	$27.80	$21.61	2,039
2017-05-05	$26.75	$27.85	$26.75	$27.85	$21.65	4,617
2017-05-04	$26.80	$26.96	$26.45	$26.70	$20.76	12,584
2017-05-03	$27.05	$27.05	$27.05	$27.05	$21.03	793
2017-05-02	$26.30	$27.03	$26.30	$26.35	$20.48	1,643
2017-05-01	$27.01	$27.02	$26.99	$27.02	$21.00	859
2017-04-28	$27.00	$27.15	$26.50	$27.07	$21.04	3,442
2017-04-27	$26.96	$27.15	$26.35	$26.35	$20.48	2,071
2017-04-26	$26.70	$27.35	$26.70	$27.35	$21.26	10,778
2017-04-25	$27.26	$27.30	$27.26	$27.30	$21.22	1,751
2017-04-24	$26.65	$26.65	$26.65	$26.65	$20.72	4,699
2017-04-21	$26.35	$26.35	$26.30	$26.30	$20.44	1,286
2017-04-20	$26.40	$26.40	$26.35	$26.35	$20.48	1,285
2017-04-19	$26.44	$26.84	$26.44	$26.84	$20.86	608
2017-04-18	$28.30	$28.30	$28.30	$28.30	$22.00	0
2017-04-17	$28.00	$28.30	$27.96	$28.30	$22.00	2,187
2017-04-13	$27.68	$27.68	$27.68	$27.68	$21.52	510
2017-04-12	$28.00	$28.00	$28.00	$28.00	$21.77	10
2017-04-11	$28.00	$28.00	$28.00	$28.00	$21.77	1,100
2017-04-10	$28.04	$28.04	$27.60	$28.00	$21.77	2,265
2017-04-07	$27.40	$28.20	$27.40	$27.64	$21.49	542
2017-04-06	$27.89	$27.97	$27.37	$27.40	$21.30	4,731
2017-04-05	$27.98	$27.98	$27.98	$27.98	$21.75	700
2017-04-04	$27.00	$27.66	$27.00	$27.18	$21.13	11,133
2017-04-03	$26.85	$27.36	$26.85	$27.36	$21.27	712
2017-03-31	$27.29	$27.73	$27.25	$27.73	$21.56	1,929
2017-03-30	$27.95	$28.25	$27.46	$28.25	$21.96	9,898
2017-03-29	$27.50	$27.96	$27.40	$27.96	$21.73	2,293
2017-03-28	$27.15	$28.04	$27.15	$27.50	$21.38	5,933
2017-03-27	$27.10	$27.63	$27.10	$27.63	$21.48	2,853
2017-03-24	$27.70	$27.70	$27.00	$27.00	$20.99	4,200
2017-03-23	$27.81	$28.03	$27.30	$28.03	$21.79	3,755
2017-03-22	$27.05	$27.29	$27.05	$27.25	$21.18	3,231
2017-03-21	$27.32	$27.32	$27.32	$27.32	$21.24	8,217
2017-03-20	$27.80	$27.80	$27.72	$27.72	$21.55	691
2017-03-17	$27.81	$28.02	$27.81	$28.02	$21.78	2,300
2017-03-16	$27.19	$27.19	$27.19	$27.19	$21.14	100
2017-03-15	$26.80	$26.80	$26.60	$26.60	$20.68	900
2017-03-14	$26.85	$26.85	$26.85	$26.85	$20.87	500
2017-03-13	$27.00	$27.00	$26.95	$26.95	$20.95	2,387
2017-03-10	$26.65	$27.00	$26.65	$26.65	$20.72	4,081
2017-03-09	$26.75	$26.90	$26.25	$26.90	$20.91	11,618
2017-03-08	$26.95	$27.54	$26.85	$26.85	$20.87	3,837
2017-03-07	$27.95	$27.95	$27.65	$27.77	$21.59	2,034
2017-03-06	$27.48	$27.84	$27.13	$27.30	$21.22	2,857
2017-03-03	$27.05	$27.73	$27.05	$27.73	$21.56	990
2017-03-02	$27.75	$27.94	$27.15	$27.15	$21.11	3,261
2017-03-01	$27.05	$27.31	$27.05	$27.15	$21.11	3,755
2017-02-28	$27.55	$27.55	$27.20	$27.20	$21.14	2,471
2017-02-27	$27.05	$27.54	$27.05	$27.50	$21.38	1,230
2017-02-24	$26.80	$26.86	$26.80	$26.86	$20.88	2,063
2017-02-23	$27.67	$27.67	$27.54	$27.54	$21.41	966
2017-02-22	$26.85	$27.33	$26.85	$27.28	$21.21	1,052
2017-02-21	$27.65	$27.65	$26.90	$27.20	$21.14	14,675
2017-02-17	$27.60	$27.60	$26.90	$26.90	$20.91	2,256
2017-02-16	$28.05	$28.35	$27.60	$28.35	$22.04	5,047
2017-02-15	$28.79	$28.79	$28.10	$28.75	$22.35	2,440
2017-02-14	$29.00	$29.04	$28.10	$28.11	$21.50	25,193
2017-02-13	$28.20	$28.95	$28.20	$28.95	$22.14	15,123
2017-02-10	$28.75	$28.75	$28.05	$28.05	$21.45	73,806
2017-02-09	$28.11	$28.11	$28.11	$28.11	$21.50	0
2017-02-08	$28.11	$28.11	$28.11	$28.11	$21.50	9,600
2017-02-07	$28.15	$28.15	$28.15	$28.15	$21.53	700
2017-02-06	$29.10	$29.10	$29.10	$29.10	$22.26	235
2017-02-03	$28.25	$29.10	$28.25	$29.10	$22.26	11,928
2017-02-02	$28.39	$28.39	$28.39	$28.39	$21.71	100
2017-02-01	$27.72	$27.72	$27.72	$27.72	$21.20	1,303
2017-01-31	$28.00	$28.62	$27.72	$27.72	$21.20	28,091
2017-01-30	$28.73	$28.73	$27.80	$28.51	$21.81	1,708
2017-01-27	$29.06	$29.06	$29.05	$29.05	$22.22	600
2017-01-26	$28.85	$28.85	$28.40	$28.40	$21.72	293
2017-01-25	$29.25	$29.25	$28.75	$28.79	$22.02	4,328
2017-01-24	$28.85	$28.89	$28.85	$28.88	$22.09	4,069
2017-01-23	$28.23	$28.23	$28.23	$28.23	$21.59	0
2017-01-20	$28.89	$28.89	$28.18	$28.23	$21.59	4,002
2017-01-19	$28.70	$28.70	$28.05	$28.06	$21.46	713
2017-01-18	$29.30	$29.30	$28.59	$28.59	$21.87	1,578
2017-01-17	$29.05	$29.05	$28.70	$28.70	$21.95	835
2017-01-13	$28.96	$29.00	$28.96	$29.00	$22.18	950
2017-01-12	$29.00	$29.00	$28.90	$28.90	$22.10	312
2017-01-11	$28.60	$28.96	$28.60	$28.65	$21.91	1,588
2017-01-10	$28.45	$28.45	$28.20	$28.20	$21.57	10,525
2017-01-09	$29.31	$29.31	$29.31	$29.31	$22.42	50
2017-01-06	$29.31	$29.31	$29.31	$29.31	$22.42	2,002
2017-01-05	$29.50	$29.51	$29.45	$29.48	$22.55	2,998
2017-01-04	$29.50	$29.75	$29.49	$29.65	$22.68	983
2017-01-03	$29.34	$29.40	$28.75	$29.40	$22.49	2,454
2016-12-30	$28.79	$28.79	$28.79	$28.79	$22.02	2,001
2016-12-29	$29.24	$29.24	$28.55	$28.55	$21.84	1,921
2016-12-28	$29.14	$29.14	$28.30	$28.46	$21.77	2,233
2016-12-27	$28.50	$28.90	$28.50	$28.90	$22.10	919
2016-12-23	$28.50	$28.50	$28.50	$28.50	$21.80	1,031
2016-12-22	$28.30	$28.40	$28.30	$28.34	$21.68	2,418
2016-12-21	$28.40	$29.15	$28.35	$28.36	$21.69	6,051
2016-12-20	$28.76	$28.77	$28.50	$28.50	$21.80	2,167
2016-12-19	$29.10	$29.10	$29.09	$29.09	$22.25	737
2016-12-16	$28.74	$28.74	$28.25	$28.25	$21.61	550
2016-12-15	$28.20	$28.20	$27.90	$28.10	$21.49	1,932
2016-12-14	$28.95	$28.95	$27.64	$27.64	$21.14	3,150
2016-12-13	$28.11	$28.50	$28.11	$28.20	$21.57	5,900
2016-12-12	$28.90	$28.90	$28.01	$28.50	$21.80	3,981
2016-12-09	$28.03	$28.03	$27.10	$27.10	$20.73	4,473
2016-12-08	$28.25	$28.25	$27.35	$27.35	$20.92	889
2016-12-07	$27.58	$27.58	$27.35	$27.35	$20.92	31,092
2016-12-06	$27.40	$27.40	$27.15	$27.15	$20.77	520
2016-12-05	$27.98	$27.98	$27.20	$27.20	$20.80	2,596
2016-12-02	$27.41	$27.41	$27.41	$27.41	$20.96	16
2016-12-01	$27.45	$27.45	$27.35	$27.41	$20.96	1,702
2016-11-30	$26.70	$27.76	$26.70	$27.76	$21.23	15,500
2016-11-29	$25.65	$25.78	$25.25	$25.78	$19.72	1,729
2016-11-28	$25.64	$26.04	$25.64	$26.04	$19.92	508
2016-11-25	$26.10	$26.10	$26.10	$26.10	$19.96	220
2016-11-23	$25.93	$26.55	$25.93	$26.10	$19.96	744
2016-11-22	$26.62	$26.71	$26.08	$26.71	$20.43	1,229
2016-11-21	$26.15	$26.61	$26.15	$26.61	$20.35	830
2016-11-18	$25.89	$26.00	$25.32	$25.98	$19.87	3,332
2016-11-17	$26.27	$26.27	$26.27	$26.27	$20.09	135
2016-11-16	$26.09	$26.09	$25.92	$25.92	$19.82	648
2016-11-15	$25.56	$25.95	$25.56	$25.72	$19.67	737
2016-11-14	$25.42	$25.55	$25.42	$25.54	$19.53	596
2016-11-11	$25.54	$25.62	$25.54	$25.62	$19.60	2,895
2016-11-10	$26.84	$27.28	$26.60	$27.28	$20.87	1,330
2016-11-09	$26.70	$26.70	$26.70	$26.70	$20.42	324
2016-11-08	$26.63	$27.30	$26.45	$27.10	$20.37	2,884
2016-11-07	$26.15	$26.20	$26.15	$26.20	$19.69	1,874
2016-11-04	$26.21	$26.21	$26.21	$26.21	$19.70	25
2016-11-03	$26.21	$26.21	$26.21	$26.21	$19.70	172
2016-11-02	$26.19	$26.19	$26.19	$26.19	$19.68	200
2016-11-01	$26.68	$27.35	$26.60	$26.60	$19.99	1,450
2016-10-31	$25.95	$25.95	$25.95	$25.95	$19.50	0
2016-10-28	$26.20	$26.20	$25.95	$25.95	$19.50	225
2016-10-27	$25.94	$25.94	$25.94	$25.94	$19.50	35
2016-10-26	$25.92	$25.94	$25.90	$25.94	$19.50	698
2016-10-25	$26.90	$26.90	$26.90	$26.90	$20.22	0
2016-10-24	$26.99	$26.99	$26.30	$26.90	$20.22	881
2016-10-21	$26.36	$26.54	$26.21	$26.54	$19.95	1,655
2016-10-20	$26.52	$26.52	$26.52	$26.52	$19.93	190
2016-10-19	$26.64	$26.64	$26.52	$26.52	$19.93	1,200
2016-10-18	$26.38	$26.84	$26.38	$26.84	$20.17	2,082
2016-10-17	$26.49	$26.49	$25.96	$25.96	$19.51	826
2016-10-14	$26.71	$27.25	$26.71	$26.76	$20.11	825
2016-10-13	$26.65	$26.76	$26.55	$26.55	$19.96	2,535
2016-10-12	$26.65	$26.81	$26.65	$26.81	$20.15	305
2016-10-11	$26.89	$26.89	$26.75	$26.75	$20.11	500
2016-10-10	$27.71	$27.93	$27.26	$27.26	$20.49	2,576
2016-10-07	$27.07	$27.38	$26.77	$27.15	$20.41	2,041
2016-10-06	$27.33	$27.33	$27.33	$27.33	$20.54	600
2016-10-05	$27.03	$27.58	$26.88	$27.56	$20.71	1,679
2016-10-04	$26.70	$26.70	$26.49	$26.49	$19.91	3,716
2016-10-03	$26.61	$26.67	$26.30	$26.67	$20.05	2,575
2016-09-30	$26.37	$26.37	$26.37	$26.37	$19.82	188
2016-09-29	$26.46	$26.62	$25.76	$26.52	$19.93	2,510
2016-09-28	$24.60	$26.00	$24.60	$25.93	$19.49	1,801
2016-09-27	$24.29	$24.90	$24.29	$24.90	$18.72	348
2016-09-26	$24.81	$25.36	$24.81	$25.36	$19.06	2,231
2016-09-23	$25.71	$25.74	$25.71	$25.74	$19.35	375
2016-09-22	$25.55	$25.91	$25.55	$25.91	$19.47	688
2016-09-21	$25.30	$25.30	$25.25	$25.25	$18.98	806
2016-09-20	$25.15	$25.17	$25.15	$25.17	$18.92	717
2016-09-19	$24.94	$25.39	$24.85	$25.39	$19.08	1,406
2016-09-16	$24.85	$24.85	$24.85	$24.85	$18.68	210
2016-09-15	$24.66	$24.70	$24.66	$24.68	$18.55	765
2016-09-14	$25.10	$25.40	$24.90	$25.40	$19.09	4,535
2016-09-13	$25.52	$25.52	$25.52	$25.52	$19.18	38
2016-09-12	$25.84	$26.01	$25.27	$25.52	$19.18	2,750
2016-09-09	$26.26	$26.26	$26.26	$26.26	$19.74	205
2016-09-08	$26.36	$26.36	$26.36	$26.36	$19.81	233
2016-09-07	$26.74	$26.74	$26.66	$26.66	$20.04	550
2016-09-06	$26.21	$26.21	$26.21	$26.21	$19.70	200
2016-09-02	$26.19	$26.30	$26.08	$26.30	$19.77	1,475
2016-09-01	$25.38	$25.58	$25.31	$25.58	$19.23	623
2016-08-31	$25.40	$25.40	$25.40	$25.40	$19.09	6,000
2016-08-30	$26.27	$26.29	$26.27	$26.29	$19.76	822
2016-08-29	$26.03	$26.26	$26.03	$26.14	$19.65	1,100
2016-08-26	$26.04	$26.04	$26.04	$26.04	$19.57	286
2016-08-25	$25.64	$25.64	$25.48	$25.48	$19.15	318
2016-08-24	$26.36	$26.36	$25.72	$25.72	$19.33	1,158
2016-08-23	$26.00	$26.39	$25.80	$25.86	$19.44	908
2016-08-22	$26.15	$26.18	$26.15	$26.18	$19.67	1,401
2016-08-19	$26.50	$26.50	$26.50	$26.50	$19.92	300
2016-08-18	$26.69	$26.94	$26.69	$26.94	$20.25	1,300
2016-08-17	$26.56	$26.99	$26.56	$26.99	$20.29	400
2016-08-16	$26.25	$26.74	$26.25	$26.45	$19.88	1,096
2016-08-15	$26.46	$26.46	$26.24	$26.25	$19.73	2,160
2016-08-12	$25.78	$25.78	$25.78	$25.78	$19.38	1,000
2016-08-11	$25.74	$26.42	$25.50	$26.10	$19.62	2,700
2016-08-10	$25.55	$25.70	$25.55	$25.55	$19.20	2,951
2016-08-09	$26.20	$26.20	$25.76	$25.86	$19.09	2,472
2016-08-08	$26.24	$26.47	$26.24	$26.47	$19.54	2,121
2016-08-05	$25.92	$26.11	$25.68	$25.68	$18.95	450
2016-08-04	$25.91	$25.91	$25.72	$25.72	$18.98	235
2016-08-03	$25.50	$25.50	$25.50	$25.50	$18.82	100
2016-08-02	$25.65	$25.82	$25.50	$25.50	$18.82	3,658
2016-08-01	$26.20	$26.21	$26.00	$26.21	$19.34	7,030
2016-07-29	$26.71	$26.71	$26.23	$26.43	$19.51	2,833
2016-07-28	$26.79	$27.55	$26.75	$27.55	$20.33	4,557
2016-07-27	$28.10	$28.44	$27.95	$27.98	$20.65	1,419
2016-07-26	$28.25	$28.34	$28.25	$28.32	$20.90	701
2016-07-25	$28.13	$28.13	$27.79	$28.00	$20.67	5,341
2016-07-22	$28.36	$28.60	$28.36	$28.60	$21.11	4,616
2016-07-21	$28.32	$28.70	$28.30	$28.70	$21.18	9,634
2016-07-20	$28.22	$28.50	$27.65	$28.50	$21.03	9,894
2016-07-19	$28.58	$28.58	$28.05	$28.20	$20.81	5,734
2016-07-18	$28.42	$28.92	$27.89	$28.92	$21.34	11,074
2016-07-15	$27.93	$28.50	$27.93	$28.50	$21.03	2,030
2016-07-14	$28.63	$28.63	$28.41	$28.49	$21.03	3,931
2016-07-13	$28.50	$28.50	$28.13	$28.40	$20.96	1,860
2016-07-12	$27.85	$28.56	$27.80	$28.56	$21.08	7,010
2016-07-11	$27.60	$27.65	$27.55	$27.63	$20.39	5,237
2016-07-08	$27.65	$27.65	$27.53	$27.53	$20.32	785
2016-07-07	$27.65	$27.65	$27.30	$27.30	$20.15	1,601
2016-07-06	$27.65	$27.65	$27.65	$27.65	$20.41	175
2016-07-05	$28.00	$28.15	$27.58	$27.59	$20.36	3,579
2016-07-01	$27.95	$28.16	$27.95	$28.16	$20.78	1,450
2016-06-30	$27.15	$27.52	$26.66	$27.23	$20.10	9,155
2016-06-29	$26.97	$27.15	$26.97	$27.03	$19.95	2,543
2016-06-28	$26.20	$26.20	$26.20	$26.20	$19.34	200
2016-06-27	$26.00	$26.20	$25.47	$25.47	$18.80	3,755
2016-06-24	$26.17	$26.96	$26.05	$26.45	$19.52	24,629
2016-06-23	$27.71	$27.88	$27.70	$27.88	$20.58	491
2016-06-22	$27.20	$27.20	$26.90	$26.91	$19.86	1,632
2016-06-21	$26.57	$27.00	$26.57	$27.00	$19.93	2,849
2016-06-20	$27.00	$27.15	$26.52	$27.00	$19.93	1,455
2016-06-17	$25.79	$25.95	$25.79	$25.95	$19.15	689
2016-06-16	$24.30	$25.28	$24.30	$25.28	$18.66	925
2016-06-15	$24.34	$24.34	$24.33	$24.33	$17.96	268
2016-06-14	$24.93	$24.93	$24.93	$24.93	$18.40	280
2016-06-13	$25.67	$25.91	$25.50	$25.91	$19.12	1,748
2016-06-10	$26.20	$26.23	$26.20	$26.22	$19.35	1,300
2016-06-09	$26.45	$26.45	$26.45	$26.45	$19.52	1,000
2016-06-08	$26.21	$26.89	$26.21	$26.79	$19.77	5,010
2016-06-07	$25.50	$25.80	$25.50	$25.55	$18.86	6,183
2016-06-06	$24.69	$25.18	$24.69	$25.18	$18.58	1,104
2016-06-03	$23.89	$23.89	$23.89	$23.89	$17.63	0
2016-06-02	$24.37	$24.37	$23.89	$23.89	$17.63	5,411
2016-06-01	$24.08	$24.26	$24.08	$24.26	$17.90	1,335
2016-05-31	$24.81	$24.81	$24.81	$24.81	$18.31	40
2016-05-27	$24.81	$24.81	$24.81	$24.81	$18.31	0
2016-05-26	$24.81	$24.81	$24.81	$24.81	$18.31	706
2016-05-25	$24.98	$24.98	$24.98	$24.98	$18.44	140
2016-05-24	$24.40	$24.61	$24.25	$24.25	$17.90	2,308
2016-05-23	$24.25	$24.25	$24.25	$24.25	$17.90	257
2016-05-20	$24.80	$24.80	$24.80	$24.80	$18.30	88
2016-05-19	$24.80	$24.80	$24.57	$24.80	$18.30	1,153
2016-05-18	$25.35	$25.35	$25.04	$25.21	$18.60	1,877
2016-05-17	$25.70	$25.70	$25.70	$25.70	$18.62	0
2016-05-16	$25.14	$25.70	$25.14	$25.70	$18.62	2,250
2016-05-13	$25.08	$25.08	$25.08	$25.08	$18.17	3,540
2016-05-12	$25.24	$25.24	$25.24	$25.24	$18.29	34
2016-05-11	$25.42	$25.42	$25.03	$25.24	$18.29	2,384
2016-05-10	$25.44	$25.46	$25.44	$25.46	$18.45	274
2016-05-09	$25.10	$25.10	$25.10	$25.10	$18.19	411
2016-05-06	$25.20	$25.59	$25.20	$25.31	$18.34	3,912
2016-05-05	$25.54	$25.54	$25.18	$25.18	$18.24	976
2016-05-04	$26.50	$26.50	$26.50	$26.50	$19.20	76
2016-05-03	$26.50	$26.50	$26.50	$26.50	$19.20	0
2016-05-02	$26.27	$26.50	$26.27	$26.50	$19.20	844
2016-04-29	$26.80	$26.80	$26.17	$26.17	$18.96	917
2016-04-28	$26.31	$27.00	$26.31	$27.00	$19.56	540
2016-04-27	$26.50	$26.90	$26.50	$26.90	$19.49	684
2016-04-26	$26.03	$26.03	$26.03	$26.03	$18.86	0
2016-04-25	$25.77	$26.03	$25.65	$26.03	$18.86	4,317
2016-04-22	$26.03	$26.03	$26.03	$26.03	$18.86	746
2016-04-21	$26.95	$26.95	$26.15	$26.15	$18.95	300
2016-04-20	$26.21	$26.21	$26.21	$26.21	$18.99	1,295
2016-04-19	$26.35	$26.35	$25.97	$26.00	$18.84	3,038
2016-04-18	$25.31	$25.80	$25.31	$25.75	$18.66	732
2016-04-15	$25.84	$25.84	$25.84	$25.84	$18.72	15
2016-04-14	$25.64	$25.84	$25.64	$25.84	$18.72	3,417
2016-04-13	$25.53	$25.53	$25.53	$25.53	$18.50	156
2016-04-12	$24.72	$25.35	$24.72	$25.26	$18.30	2,408
2016-04-11	$25.12	$25.12	$25.12	$25.12	$18.20	585
2016-04-08	$24.40	$25.10	$24.40	$25.10	$18.19	2,207
2016-04-07	$23.90	$23.90	$23.90	$23.90	$17.32	140
2016-04-06	$23.75	$23.75	$23.50	$23.50	$17.03	10,323
2016-04-05	$23.76	$23.76	$23.76	$23.76	$17.21	103
2016-04-04	$24.02	$24.18	$24.01	$24.01	$17.40	5,073
2016-04-01	$23.73	$23.88	$23.69	$23.88	$17.30	1,113
2016-03-31	$25.05	$25.10	$24.28	$24.28	$17.59	2,617
2016-03-30	$25.00	$25.00	$24.56	$24.56	$17.79	1,360
2016-03-29	$24.00	$24.00	$23.99	$23.99	$17.38	6,958
2016-03-28	$24.10	$24.10	$24.10	$24.10	$17.46	252
2016-03-24	$23.90	$24.00	$23.88	$24.00	$17.39	22,517
2016-03-23	$24.51	$24.51	$24.51	$24.51	$17.76	200
2016-03-22	$24.52	$24.70	$24.52	$24.70	$17.90	1,550
2016-03-21	$24.89	$24.90	$24.52	$24.52	$17.77	1,815
2016-03-18	$25.10	$25.30	$24.74	$24.74	$17.92	3,094
2016-03-17	$24.91	$24.91	$24.91	$24.91	$18.05	100
2016-03-16	$23.82	$24.13	$23.82	$24.13	$17.48	2,651
2016-03-15	$23.97	$23.97	$23.97	$23.97	$17.37	194
2016-03-14	$24.23	$24.42	$24.10	$24.42	$17.69	2,975
2016-03-11	$24.63	$24.63	$24.55	$24.55	$17.79	1,100
2016-03-10	$24.00	$24.05	$24.00	$24.00	$17.39	912
2016-03-09	$24.59	$24.59	$24.57	$24.57	$17.80	1,263
2016-03-08	$24.27	$24.27	$24.27	$24.27	$17.58	3,083
2016-03-07	$23.68	$24.30	$23.68	$24.30	$17.61	1,651
2016-03-04	$24.00	$24.26	$23.66	$24.26	$17.58	2,123
2016-03-03	$23.72	$23.72	$23.72	$23.72	$17.19	155
2016-03-02	$23.34	$23.34	$22.87	$23.34	$16.91	7,033
2016-03-01	$22.76	$23.00	$22.76	$23.00	$16.66	886
2016-02-29	$22.73	$22.73	$22.73	$22.73	$16.47	336
2016-02-26	$23.11	$23.25	$22.73	$23.24	$16.84	1,917
2016-02-25	$21.92	$22.60	$21.92	$22.35	$16.19	646
2016-02-24	$22.05	$22.05	$21.79	$21.84	$15.82	1,918
2016-02-23	$22.87	$22.87	$22.87	$22.87	$16.57	242
2016-02-22	$23.07	$23.07	$22.68	$22.82	$16.53	1,065
2016-02-19	$22.48	$22.48	$22.48	$22.48	$16.29	123
2016-02-18	$23.00	$23.00	$22.74	$22.74	$16.48	1,550
2016-02-17	$23.30	$23.34	$23.15	$23.15	$16.77	1,827
2016-02-16	$22.84	$22.85	$22.30	$22.30	$15.84	2,802
2016-02-12	$21.84	$21.84	$21.84	$21.84	$15.51	270
2016-02-11	$21.07	$21.32	$21.07	$21.32	$15.14	2,010
2016-02-10	$21.00	$21.26	$21.00	$21.26	$15.10	283
2016-02-09	$22.35	$22.35	$22.35	$22.35	$15.87	10
2016-02-08	$22.35	$22.35	$22.35	$22.35	$15.87	500
2016-02-05	$22.60	$22.61	$22.00	$22.02	$15.64	3,552
2016-02-04	$22.11	$22.80	$22.11	$22.80	$16.19	2,389
2016-02-03	$21.00	$21.00	$21.00	$21.00	$14.91	500
2016-02-02	$20.89	$20.89	$20.47	$20.47	$14.54	994
2016-02-01	$21.30	$22.00	$21.30	$21.38	$15.18	2,133
2016-01-29	$21.16	$21.85	$21.16	$21.85	$15.52	5,641
2016-01-28	$21.65	$21.94	$21.65	$21.94	$15.58	1,845
2016-01-27	$20.54	$20.78	$20.54	$20.78	$14.76	320
2016-01-26	$20.08	$20.34	$20.08	$20.34	$14.44	4,173
2016-01-25	$19.87	$20.45	$19.53	$20.45	$14.52	2,091
2016-01-22	$20.35	$20.35	$20.35	$20.35	$14.45	392
2016-01-21	$18.50	$19.00	$18.30	$19.00	$13.49	3,826
2016-01-20	$18.70	$18.70	$17.96	$18.50	$13.14	4,498
2016-01-19	$19.28	$19.28	$19.26	$19.26	$13.68	762
2016-01-15	$19.85	$19.85	$19.53	$19.53	$13.87	1,325
2016-01-14	$19.48	$20.73	$19.48	$20.73	$14.72	4,355
2016-01-13	$19.62	$19.62	$19.15	$19.20	$13.63	8,153
2016-01-12	$20.30	$20.30	$19.71	$19.71	$14.00	724
2016-01-11	$19.77	$20.00	$19.45	$19.53	$13.87	3,429
2016-01-08	$20.31	$20.40	$20.00	$20.00	$14.20	906
2016-01-07	$21.25	$21.78	$21.05	$21.05	$14.95	3,406
2016-01-06	$22.00	$22.00	$22.00	$22.00	$15.62	5,035
2016-01-05	$23.06	$23.06	$22.40	$22.40	$15.91	820
2016-01-04	$23.29	$23.30	$22.70	$23.15	$16.44	3,498
2015-12-31	$23.05	$23.40	$23.05	$23.40	$16.62	1,428
2015-12-30	$23.05	$23.05	$23.05	$23.05	$16.37	2,045
2015-12-29	$23.20	$23.20	$23.14	$23.14	$16.43	1,019
2015-12-28	$23.05	$23.05	$23.05	$23.05	$16.37	100
2015-12-24	$23.36	$23.36	$23.20	$23.20	$16.47	1,089
2015-12-23	$23.08	$23.76	$23.06	$23.59	$16.75	8,072
2015-12-22	$21.80	$22.10	$21.80	$22.10	$15.69	3,877
2015-12-21	$21.72	$21.72	$21.72	$21.72	$15.42	1,037
2015-12-18	$21.92	$21.92	$21.90	$21.90	$15.55	800
2015-12-17	$22.65	$22.65	$22.65	$22.65	$16.08	42
2015-12-16	$22.65	$22.65	$22.65	$22.65	$16.08	62
2015-12-15	$22.16	$22.65	$22.16	$22.65	$16.08	1,340
2015-12-14	$22.19	$22.19	$21.54	$22.10	$15.69	482
2015-12-11	$23.21	$23.21	$23.21	$23.21	$16.48	640
2015-12-10	$23.21	$23.21	$23.21	$23.21	$16.48	155
2015-12-09	$23.21	$23.21	$23.21	$23.21	$16.48	0
2015-12-08	$23.21	$23.21	$23.21	$23.21	$16.48	620
2015-12-07	$23.18	$23.89	$23.10	$23.21	$16.48	4,994
2015-12-04	$24.63	$24.81	$24.01	$24.81	$17.62	2,125
2015-12-03	$24.47	$24.90	$24.47	$24.90	$17.68	3,499
2015-12-02	$24.89	$24.89	$24.89	$24.89	$17.67	744
2015-12-01	$24.89	$24.89	$24.89	$24.89	$17.67	2,042
2015-11-30	$24.90	$24.90	$24.81	$24.89	$17.67	2,042
2015-11-27	$25.55	$25.55	$25.50	$25.50	$18.11	1,006
2015-11-25	$25.55	$25.55	$25.00	$25.00	$17.75	506
2015-11-24	$25.25	$25.25	$25.25	$25.25	$17.93	0
2015-11-23	$25.25	$25.25	$25.25	$25.25	$17.93	0
2015-11-20	$25.25	$25.25	$25.25	$25.25	$17.93	2,100
2015-11-19	$25.16	$25.16	$25.16	$25.16	$17.87	20
2015-11-18	$25.24	$25.25	$25.05	$25.16	$17.87	1,085
2015-11-17	$24.73	$25.32	$24.73	$25.32	$17.98	11,384
2015-11-16	$24.56	$24.65	$24.24	$24.24	$17.21	1,454
2015-11-13	$23.76	$24.57	$23.76	$24.57	$17.45	3,130
2015-11-12	$24.85	$24.85	$24.85	$24.85	$17.65	436
2015-11-11	$25.75	$25.75	$25.13	$25.13	$17.85	320
2015-11-10	$25.30	$26.05	$25.30	$26.05	$18.16	5,587
2015-11-09	$25.98	$25.98	$25.98	$25.98	$18.11	3,225
2015-11-06	$25.70	$25.70	$25.70	$25.70	$17.91	164
2015-11-05	$26.28	$26.28	$26.06	$26.06	$18.17	14,752
2015-11-04	$27.75	$27.75	$27.59	$27.59	$19.23	952
2015-11-03	$26.50	$27.00	$26.50	$27.00	$18.82	1,739
2015-11-02	$26.24	$26.71	$26.24	$26.71	$18.62	1,180
2015-10-30	$26.60	$26.60	$25.91	$26.12	$18.21	780
2015-10-29	$26.50	$26.50	$26.50	$26.50	$18.47	210
2015-10-28	$26.95	$26.95	$26.26	$26.50	$18.47	4,605
2015-10-27	$26.71	$26.71	$26.71	$26.71	$18.62	185
2015-10-26	$26.93	$27.00	$26.93	$27.00	$18.82	1,255
2015-10-23	$27.12	$27.12	$27.12	$27.12	$18.90	100
2015-10-22	$27.63	$27.63	$27.63	$27.63	$19.26	440
2015-10-21	$28.46	$28.46	$27.78	$27.95	$19.48	1,780
2015-10-20	$28.06	$28.06	$28.06	$28.06	$19.56	345
2015-10-19	$28.50	$28.50	$27.78	$28.06	$19.56	2,000
2015-10-16	$28.45	$28.45	$28.45	$28.45	$19.83	0
2015-10-15	$28.16	$28.45	$28.16	$28.45	$19.83	700
2015-10-14	$28.04	$28.04	$27.36	$27.36	$19.07	310
2015-10-13	$27.30	$27.31	$27.18	$27.18	$18.95	1,686
2015-10-12	$28.23	$28.23	$27.75	$27.75	$19.34	2,050
2015-10-09	$28.50	$28.50	$28.50	$28.50	$19.87	2,000
2015-10-08	$28.00	$28.45	$28.00	$28.45	$19.83	5,800
2015-10-07	$27.68	$28.06	$27.64	$27.64	$19.27	1,265
2015-10-06	$25.84	$25.84	$25.84	$25.84	$18.02	98
2015-10-05	$25.61	$25.84	$25.61	$25.84	$18.02	1,133
2015-10-02	$24.39	$24.39	$24.39	$24.39	$17.00	260
2015-10-01	$24.43	$24.70	$24.00	$24.00	$16.73	4,235
2015-09-30	$23.30	$23.32	$23.30	$23.32	$16.26	412
2015-09-29	$23.73	$23.73	$23.63	$23.64	$16.48	770
2015-09-28	$23.61	$23.61	$23.29	$23.29	$16.23	4,942
2015-09-25	$23.58	$23.58	$23.58	$23.58	$16.44	1,025
2015-09-24	$24.06	$24.06	$23.58	$23.58	$16.44	2,530
2015-09-23	$24.27	$24.28	$24.10	$24.10	$16.80	385
2015-09-22	$25.21	$25.21	$25.21	$25.21	$17.57	62
2015-09-21	$25.22	$25.22	$25.21	$25.21	$17.57	1,000
2015-09-18	$25.25	$25.37	$25.21	$25.37	$17.68	1,625
2015-09-17	$26.04	$26.04	$25.50	$25.50	$17.78	329
2015-09-16	$25.55	$25.55	$25.55	$25.55	$17.81	100
2015-09-15	$25.04	$25.04	$24.90	$24.90	$17.36	1,377
2015-09-14	$25.24	$25.24	$24.53	$24.83	$17.31	2,256
2015-09-11	$25.24	$25.36	$24.72	$25.36	$17.68	1,535
2015-09-10	$25.44	$25.44	$25.02	$25.02	$17.44	2,586
2015-09-09	$25.14	$25.66	$25.14	$25.54	$17.80	700
2015-09-08	$24.92	$24.92	$24.53	$24.53	$17.10	0
2015-09-04	$24.92	$24.92	$24.53	$24.53	$17.10	3,105
2015-09-03	$25.61	$25.90	$25.22	$25.22	$17.58	355
2015-09-02	$25.60	$25.60	$25.60	$25.60	$17.85	22
2015-09-01	$25.75	$25.75	$25.60	$25.60	$17.85	10,745
2015-08-31	$26.08	$26.08	$26.05	$26.05	$18.16	430
2015-08-28	$25.75	$26.11	$25.75	$26.11	$18.20	720
2015-08-27	$25.86	$25.90	$25.65	$25.65	$17.88	4,103

Royal Dutch Shell Plc - Class B (RYDBF) News Headlines

Recent Royal Dutch Shell Plc - Class B (RYDBF) News

Similar Companies to Royal Dutch Shell Plc - Class B (RYDBF) 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	--	--	--

Royal Dutch Shell Plc - Class B (RYDBF) Exchange: PINK

$26.50 ($0.57) 2.20%

Royal Dutch Shell Plc - Class B - Daily Information

About Royal Dutch Shell Plc - Class B (RYDBF)

Invest in Royal Dutch Shell Plc - Class B (RYDBF)

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Royal Dutch Shell Plc - Class B (RYDBF)

Royal Dutch Shell Plc - Class B (RYDBF) News Headlines

Recent Royal Dutch Shell Plc - Class B (RYDBF) News

Similar Companies to Royal Dutch Shell Plc - Class B (RYDBF) in the None Industry