Sykes Enterprises Inc (SYKE) Stock

Data as of April 25, 2024

$54.00 ($0.00) 0.00%

Sykes Enterprises Inc - Daily Information

Click for more stock information on Sykes Enterprises Inc.

Daily Information	Data
Date	April 25, 2024
Open	$54.00
Previous Close	$54.00
High	$54.00
Low	$54.00
Adjusted Open	$54.00
Previous Adjusted Close	$54.00
Adjusted High	$54.00
Adjusted Low	$54.00

About Sykes Enterprises Inc (SYKE)

Sykes Enterprises, Incorporated (NASDAQ: SYKE) is a American business process outsourcing company that provides multichannel customer contact management solutions and services in the business process outsourcing (BPO) arena. Headquartered in Tampa, Sykes has 15,700 employees in multiple locations throughout North America, Latin America, Europe, Africa and Asia Pacific. Sykes was founded in 1977 and incorporated in Delaware in 2005. It provides services to many companies including Microsoft, AT&T and Google. In 2018, Sykes generated more than $1.2 billion in revenues, with the majority of the revenues coming from the Americas market, which represented 70% of the total consolidated revenues. The company has seen solid growth since itâs founding, increasing its revenues by 16.85% annually on average since 2000.

Invest in Sykes Enterprises Inc (SYKE)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

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

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

Historical Stock Data for Sykes Enterprises Inc (SYKE)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-08-27	$54.00	$54.00	$54.00	$54.00	$54.00	18
2021-08-26	$53.99	$54.00	$53.98	$54.00	$54.00	954,562
2021-08-25	$53.97	$53.99	$53.97	$53.98	$53.98	632,336
2021-08-24	$53.89	$53.96	$53.89	$53.94	$53.94	278,134
2021-08-23	$53.90	$53.93	$53.86	$53.89	$53.89	154,300
2021-08-20	$53.84	$53.95	$53.83	$53.86	$53.86	511,414
2021-08-19	$53.83	$53.93	$53.82	$53.85	$53.85	446,361
2021-08-18	$53.82	$53.88	$53.82	$53.84	$53.84	235,994
2021-08-17	$53.86	$53.93	$53.80	$53.82	$53.82	851,008
2021-08-16	$53.83	$53.91	$53.80	$53.82	$53.82	438,634
2021-08-13	$53.85	$54.01	$53.81	$53.82	$53.82	305,679
2021-08-12	$53.82	$53.97	$53.80	$53.85	$53.85	181,115
2021-08-11	$53.81	$54.00	$53.81	$53.83	$53.83	147,393
2021-08-10	$53.75	$53.89	$53.75	$53.81	$53.81	633,935
2021-08-09	$53.66	$53.79	$53.51	$53.66	$53.66	80,212
2021-08-06	$53.66	$53.85	$53.62	$53.71	$53.71	152,926
2021-08-05	$53.64	$53.75	$53.48	$53.65	$53.65	113,189
2021-08-04	$53.65	$53.78	$53.58	$53.60	$53.60	226,000
2021-08-03	$53.65	$53.81	$53.60	$53.75	$53.75	191,317
2021-08-02	$53.91	$53.91	$53.58	$53.64	$53.64	341,526
2021-07-30	$53.65	$53.78	$53.61	$53.66	$53.66	282,720
2021-07-29	$53.66	$53.85	$53.57	$53.57	$53.57	354,085
2021-07-28	$53.69	$53.83	$53.61	$53.65	$53.65	420,653
2021-07-27	$53.66	$53.90	$53.61	$53.68	$53.68	168,767
2021-07-26	$53.67	$53.82	$53.63	$53.72	$53.72	168,629
2021-07-23	$53.55	$53.82	$53.51	$53.74	$53.74	163,856
2021-07-22	$53.60	$53.66	$53.53	$53.54	$53.54	408,990
2021-07-21	$53.58	$53.74	$53.56	$53.60	$53.60	263,071
2021-07-20	$53.50	$53.64	$53.41	$53.50	$53.50	453,672
2021-07-19	$53.35	$53.59	$53.35	$53.42	$53.42	843,290
2021-07-16	$53.43	$53.64	$53.40	$53.58	$53.58	554,428
2021-07-15	$53.30	$53.47	$53.29	$53.34	$53.34	813,774
2021-07-14	$53.30	$53.39	$53.23	$53.25	$53.25	462,344
2021-07-13	$53.30	$53.39	$53.09	$53.11	$53.11	636,591
2021-07-12	$53.42	$53.52	$53.25	$53.25	$53.25	401,621
2021-07-09	$53.56	$53.60	$53.32	$53.45	$53.45	172,662
2021-07-08	$53.35	$53.57	$53.18	$53.41	$53.41	334,079
2021-07-07	$53.62	$53.78	$53.40	$53.40	$53.40	262,556
2021-07-06	$53.51	$53.99	$53.41	$53.71	$53.71	539,007
2021-07-02	$53.54	$53.68	$53.39	$53.45	$53.45	229,323
2021-07-01	$53.60	$53.70	$53.37	$53.45	$53.45	406,413
2021-06-30	$53.40	$53.81	$53.35	$53.70	$53.70	890,315
2021-06-29	$53.46	$53.69	$53.24	$53.36	$53.36	515,680
2021-06-28	$53.40	$53.69	$53.30	$53.41	$53.41	412,679
2021-06-25	$53.58	$53.77	$53.08	$53.35	$53.35	858,695
2021-06-24	$53.63	$53.71	$53.38	$53.48	$53.48	647,969
2021-06-23	$53.79	$53.93	$53.39	$53.46	$53.46	662,261
2021-06-22	$53.84	$54.01	$53.65	$53.72	$53.72	839,220
2021-06-21	$53.39	$53.95	$53.32	$53.82	$53.82	2,858,729
2021-06-18	$53.50	$53.93	$53.35	$53.45	$53.45	8,152,310
2021-06-17	$41.08	$41.29	$40.61	$41.17	$41.17	72,092
2021-06-16	$41.48	$41.48	$40.81	$41.18	$41.18	80,300
2021-06-15	$41.34	$41.54	$41.06	$41.26	$41.26	98,012
2021-06-14	$41.80	$41.91	$40.86	$41.18	$41.18	108,074
2021-06-11	$41.63	$42.04	$41.58	$41.79	$41.79	71,217
2021-06-10	$41.64	$41.65	$41.21	$41.42	$41.42	71,838
2021-06-09	$41.77	$41.89	$41.27	$41.47	$41.47	94,389
2021-06-08	$41.53	$41.93	$41.30	$41.70	$41.70	78,079
2021-06-07	$41.66	$41.87	$41.05	$41.34	$41.34	83,345
2021-06-04	$41.54	$41.82	$41.23	$41.63	$41.63	71,788
2021-06-03	$41.63	$42.09	$41.11	$41.48	$41.48	106,450
2021-06-02	$42.18	$42.63	$41.67	$41.89	$41.89	95,713
2021-06-01	$42.16	$42.47	$41.67	$42.13	$42.13	114,360
2021-05-28	$41.99	$42.13	$41.45	$41.92	$41.92	86,425
2021-05-27	$42.05	$42.34	$41.89	$41.98	$41.98	117,390
2021-05-26	$41.51	$41.95	$41.46	$41.77	$41.77	97,467
2021-05-25	$42.19	$42.27	$41.35	$41.45	$41.45	73,185
2021-05-24	$41.71	$42.20	$41.46	$41.94	$41.94	77,664
2021-05-21	$42.11	$42.21	$41.41	$41.51	$41.51	107,386
2021-05-20	$41.31	$41.80	$41.04	$41.62	$41.62	80,957
2021-05-19	$40.92	$41.23	$40.28	$41.16	$41.16	79,245
2021-05-18	$42.13	$42.35	$41.40	$41.43	$41.43	71,727
2021-05-17	$42.13	$42.69	$41.62	$42.01	$42.01	107,797
2021-05-14	$42.47	$42.81	$42.14	$42.56	$42.56	91,101
2021-05-13	$41.26	$42.45	$41.26	$42.27	$42.27	145,276
2021-05-12	$41.85	$42.34	$40.57	$40.89	$40.89	117,255
2021-05-11	$41.78	$43.66	$41.78	$42.08	$42.08	72,940
2021-05-10	$43.19	$43.47	$42.30	$42.51	$42.51	140,222
2021-05-07	$43.13	$43.77	$42.48	$43.30	$43.30	80,316
2021-05-06	$42.59	$43.54	$42.59	$43.23	$43.23	127,616
2021-05-05	$43.98	$44.35	$42.13	$42.69	$42.69	266,872
2021-05-04	$44.84	$45.09	$43.65	$43.91	$43.91	126,717
2021-05-03	$44.11	$45.68	$44.11	$45.16	$45.16	193,240
2021-04-30	$44.00	$44.68	$43.61	$43.83	$43.83	182,438
2021-04-29	$44.47	$44.98	$44.16	$44.46	$44.46	59,394
2021-04-28	$44.07	$44.77	$43.89	$44.18	$44.18	91,872
2021-04-27	$44.64	$45.69	$43.97	$44.26	$44.26	91,142
2021-04-26	$44.89	$45.59	$44.57	$44.71	$44.71	80,884
2021-04-23	$44.82	$45.27	$44.75	$44.80	$44.80	103,317
2021-04-22	$44.46	$44.91	$44.06	$44.62	$44.62	71,066
2021-04-21	$43.79	$44.53	$43.57	$44.23	$44.23	99,759
2021-04-20	$44.63	$45.08	$43.51	$43.79	$43.79	84,285
2021-04-19	$45.25	$45.30	$44.12	$44.67	$44.67	157,276
2021-04-16	$45.33	$45.42	$44.57	$45.19	$45.19	69,779
2021-04-15	$45.12	$45.12	$44.58	$45.03	$45.03	58,687
2021-04-14	$43.91	$45.09	$43.54	$44.70	$44.70	90,026
2021-04-13	$44.34	$46.23	$43.29	$43.84	$43.84	133,352
2021-04-12	$44.36	$45.73	$43.28	$44.27	$44.27	94,530
2021-04-09	$44.19	$44.68	$43.78	$44.06	$44.06	101,118
2021-04-08	$44.24	$44.32	$43.81	$44.27	$44.27	113,959
2021-04-07	$44.83	$44.94	$43.84	$43.88	$43.88	91,087
2021-04-06	$45.61	$45.85	$44.94	$44.98	$44.98	100,090
2021-04-05	$45.00	$45.77	$44.72	$45.50	$45.50	137,752
2021-04-01	$44.14	$44.88	$44.09	$44.58	$44.58	96,360
2021-03-31	$43.84	$44.88	$43.72	$44.08	$44.08	223,873
2021-03-30	$44.00	$44.67	$43.85	$44.26	$44.26	134,654
2021-03-29	$46.05	$46.68	$43.86	$44.15	$44.15	196,525
2021-03-26	$44.77	$46.36	$44.41	$46.16	$46.16	196,474
2021-03-25	$43.15	$44.50	$42.80	$44.34	$44.34	165,197
2021-03-24	$43.23	$44.00	$42.94	$43.27	$43.27	119,291
2021-03-23	$43.78	$43.81	$42.62	$42.99	$42.99	115,158
2021-03-22	$44.10	$44.99	$43.67	$44.13	$44.13	158,747
2021-03-19	$43.95	$44.87	$41.99	$44.61	$44.61	531,536
2021-03-18	$44.45	$45.12	$43.94	$44.16	$44.16	103,597
2021-03-17	$44.22	$44.91	$44.03	$44.59	$44.59	97,179
2021-03-16	$44.68	$44.75	$44.08	$44.59	$44.59	90,581
2021-03-15	$44.97	$45.03	$44.37	$44.79	$44.79	128,308
2021-03-12	$45.11	$45.70	$44.85	$45.19	$45.19	150,307
2021-03-11	$45.89	$45.89	$44.64	$45.26	$45.26	231,635
2021-03-10	$44.83	$45.65	$44.26	$45.50	$45.50	163,359
2021-03-09	$44.64	$45.25	$44.12	$44.66	$44.66	146,940
2021-03-08	$43.00	$44.65	$43.00	$44.36	$44.36	151,424
2021-03-05	$42.15	$42.95	$41.69	$42.87	$42.87	153,342
2021-03-04	$41.98	$42.72	$41.33	$41.42	$41.42	214,462
2021-03-03	$41.56	$42.49	$41.37	$41.89	$41.89	144,322
2021-03-02	$41.80	$41.80	$40.99	$41.33	$41.33	126,713
2021-03-01	$41.52	$41.91	$40.73	$41.74	$41.74	148,046
2021-02-26	$41.04	$41.68	$40.09	$40.86	$40.86	193,684
2021-02-25	$41.81	$42.15	$40.79	$40.82	$40.82	180,161
2021-02-24	$38.61	$42.17	$38.59	$41.37	$41.37	211,408
2021-02-23	$41.56	$41.80	$40.55	$41.07	$41.07	189,980
2021-02-22	$41.53	$42.03	$41.03	$41.78	$41.78	125,592
2021-02-19	$41.72	$42.37	$40.41	$41.93	$41.93	171,808
2021-02-18	$41.38	$42.39	$40.85	$41.69	$41.69	226,295
2021-02-17	$41.68	$42.19	$41.40	$41.63	$41.63	455,918
2021-02-16	$43.22	$43.24	$41.91	$42.09	$42.09	123,749
2021-02-12	$43.56	$43.56	$42.52	$42.86	$42.86	85,666
2021-02-11	$42.99	$43.68	$42.50	$43.59	$43.59	164,032
2021-02-10	$43.14	$43.14	$42.24	$42.76	$42.76	114,159
2021-02-09	$42.73	$43.04	$41.90	$42.71	$42.71	121,806
2021-02-08	$41.74	$42.67	$41.18	$42.63	$42.63	110,843
2021-02-05	$41.42	$41.67	$40.62	$41.36	$41.36	84,615
2021-02-04	$40.29	$40.99	$40.27	$40.89	$40.89	61,775
2021-02-03	$40.07	$40.07	$39.17	$40.03	$40.03	95,015
2021-02-02	$40.03	$40.60	$39.02	$40.19	$40.19	66,576
2021-02-01	$38.94	$39.86	$38.63	$39.70	$39.70	131,943
2021-01-29	$39.89	$39.89	$38.55	$38.59	$38.59	179,157
2021-01-28	$40.81	$40.81	$39.62	$39.84	$39.84	149,030
2021-01-27	$40.18	$41.17	$39.28	$40.39	$40.39	229,908
2021-01-26	$41.31	$41.89	$40.26	$40.97	$40.97	112,162
2021-01-25	$41.09	$41.13	$40.15	$40.87	$40.87	69,843
2021-01-22	$40.26	$41.35	$39.84	$41.27	$41.27	95,048
2021-01-21	$41.47	$41.67	$40.72	$40.77	$40.77	122,993
2021-01-20	$41.70	$42.81	$41.31	$41.47	$41.47	126,606
2021-01-19	$41.33	$42.20	$40.67	$41.62	$41.62	188,809
2021-01-15	$41.48	$41.74	$40.76	$41.33	$41.33	102,048
2021-01-14	$42.14	$42.39	$41.30	$41.99	$41.99	111,169
2021-01-13	$42.22	$42.38	$41.62	$41.70	$41.70	101,342
2021-01-12	$41.40	$42.23	$40.85	$42.18	$42.18	86,080
2021-01-11	$41.29	$41.60	$40.80	$41.25	$41.25	88,961
2021-01-08	$43.04	$43.33	$40.88	$41.76	$41.76	129,110
2021-01-07	$42.00	$42.84	$41.58	$42.70	$42.70	190,257
2021-01-06	$39.30	$41.77	$38.71	$41.72	$41.72	237,532
2021-01-05	$38.16	$39.45	$38.09	$39.05	$39.05	160,150
2021-01-04	$37.97	$38.25	$37.16	$38.14	$38.14	172,178
2020-12-31	$37.51	$37.85	$37.17	$37.67	$37.67	96,489
2020-12-30	$37.67	$38.26	$37.40	$37.61	$37.61	62,938
2020-12-29	$38.21	$38.39	$37.27	$37.53	$37.53	106,913
2020-12-28	$38.42	$38.60	$37.93	$38.00	$38.00	101,624
2020-12-24	$38.45	$38.80	$37.88	$38.15	$38.15	60,753
2020-12-23	$37.56	$38.12	$37.16	$37.89	$37.89	122,646
2020-12-22	$38.02	$38.49	$37.17	$37.40	$37.40	174,984
2020-12-21	$38.31	$39.24	$37.12	$37.99	$37.99	228,900
2020-12-18	$39.56	$39.71	$38.60	$38.94	$38.94	1,019,353
2020-12-17	$39.93	$40.37	$39.23	$39.30	$39.30	248,934
2020-12-16	$40.02	$40.70	$39.72	$39.88	$39.88	220,958
2020-12-15	$39.22	$40.22	$39.09	$40.05	$40.05	224,407
2020-12-14	$39.55	$39.88	$38.97	$39.02	$39.02	186,529
2020-12-11	$39.14	$39.46	$38.87	$39.17	$39.17	119,877
2020-12-10	$39.36	$40.50	$39.36	$39.53	$39.53	142,303
2020-12-09	$39.99	$40.44	$39.52	$39.70	$39.70	129,889
2020-12-08	$38.95	$39.68	$38.90	$39.66	$39.66	140,757
2020-12-07	$38.94	$39.62	$38.94	$39.30	$39.30	182,563
2020-12-04	$38.35	$39.24	$38.07	$39.06	$39.06	124,092
2020-12-03	$38.07	$38.65	$38.01	$38.09	$38.09	77,731
2020-12-02	$38.07	$38.37	$37.61	$38.25	$38.25	132,782
2020-12-01	$38.00	$38.74	$37.96	$38.13	$38.13	230,658
2020-11-30	$38.27	$38.66	$37.47	$37.63	$37.63	191,071
2020-11-27	$38.47	$38.71	$38.16	$38.47	$38.47	53,609
2020-11-25	$38.80	$39.04	$38.17	$38.51	$38.51	133,334
2020-11-24	$39.11	$39.11	$38.09	$39.04	$39.04	150,644
2020-11-23	$38.24	$38.83	$37.78	$38.64	$38.64	140,886
2020-11-20	$37.75	$38.11	$37.25	$37.90	$37.90	201,269
2020-11-19	$38.25	$38.25	$37.48	$37.96	$37.96	132,464
2020-11-18	$38.42	$38.80	$38.10	$38.23	$38.23	186,400
2020-11-17	$38.18	$38.54	$37.44	$38.42	$38.42	180,743
2020-11-16	$38.69	$38.94	$38.29	$38.56	$38.56	142,806
2020-11-13	$37.48	$38.24	$37.12	$37.98	$37.98	241,365
2020-11-12	$38.41	$38.75	$36.86	$37.20	$37.20	317,236
2020-11-11	$39.28	$39.76	$38.48	$38.69	$38.69	190,484
2020-11-10	$39.36	$39.96	$38.43	$39.46	$39.46	204,923
2020-11-09	$39.57	$40.99	$38.83	$39.12	$39.12	350,231
2020-11-06	$38.79	$38.98	$37.30	$37.61	$37.61	145,251
2020-11-05	$37.38	$40.16	$36.88	$37.81	$37.81	294,245
2020-11-04	$36.40	$37.22	$36.04	$36.64	$36.64	174,728
2020-11-03	$35.79	$36.72	$35.52	$36.39	$36.39	172,572
2020-11-02	$34.64	$35.32	$33.98	$35.21	$35.21	112,510
2020-10-30	$34.22	$34.58	$33.84	$34.24	$34.24	147,971
2020-10-29	$34.12	$34.49	$33.43	$34.27	$34.27	108,980
2020-10-28	$34.67	$35.10	$34.00	$34.04	$34.04	130,856
2020-10-27	$35.57	$35.73	$35.17	$35.35	$35.35	128,326
2020-10-26	$35.89	$35.92	$35.02	$35.71	$35.71	97,124
2020-10-23	$36.50	$36.50	$35.91	$36.29	$36.29	100,195
2020-10-22	$35.68	$36.33	$35.41	$36.23	$36.23	132,748
2020-10-21	$35.85	$36.11	$35.51	$35.65	$35.65	76,661
2020-10-20	$35.56	$36.00	$35.00	$35.69	$35.69	123,823
2020-10-19	$35.67	$36.03	$35.19	$35.21	$35.21	107,926
2020-10-16	$36.15	$36.27	$35.69	$35.79	$35.79	159,117
2020-10-15	$35.32	$36.30	$35.32	$36.21	$36.21	267,465
2020-10-14	$35.77	$36.22	$35.49	$35.68	$35.68	113,044
2020-10-13	$36.23	$36.30	$35.42	$35.74	$35.74	113,684
2020-10-12	$36.18	$36.40	$35.00	$36.35	$36.35	120,953
2020-10-09	$36.07	$36.23	$35.57	$35.92	$35.92	155,705
2020-10-08	$34.00	$35.86	$34.00	$35.62	$35.62	157,835
2020-10-07	$35.20	$35.30	$34.74	$35.18	$35.18	249,776
2020-10-06	$35.37	$35.58	$34.72	$34.85	$34.85	228,597
2020-10-05	$35.33	$35.52	$34.49	$35.10	$35.10	152,620
2020-10-02	$34.09	$35.24	$33.81	$35.01	$35.01	211,215
2020-10-01	$34.34	$34.78	$33.92	$34.75	$34.75	194,785
2020-09-30	$34.48	$34.90	$33.93	$34.21	$34.21	285,341
2020-09-29	$34.04	$34.39	$33.02	$34.37	$34.37	171,844
2020-09-28	$33.72	$34.21	$33.64	$34.00	$34.00	224,719
2020-09-25	$32.37	$33.42	$32.37	$33.28	$33.28	197,626
2020-09-24	$32.52	$32.80	$32.12	$32.62	$32.62	239,099
2020-09-23	$32.92	$33.41	$32.44	$32.52	$32.52	300,223
2020-09-22	$31.79	$33.00	$31.65	$32.96	$32.96	266,349
2020-09-21	$32.33	$32.33	$30.99	$31.37	$31.37	272,659
2020-09-18	$33.37	$33.64	$32.77	$33.04	$33.04	661,803
2020-09-17	$32.81	$33.22	$32.36	$33.05	$33.05	161,728
2020-09-16	$32.86	$33.65	$32.76	$33.27	$33.27	264,462
2020-09-15	$32.54	$32.99	$32.43	$32.68	$32.68	109,120
2020-09-14	$32.48	$32.89	$32.22	$32.33	$32.33	177,560
2020-09-11	$31.68	$32.32	$31.62	$32.05	$32.05	187,168
2020-09-10	$31.94	$33.88	$31.57	$31.62	$31.62	209,382
2020-09-09	$31.94	$32.24	$31.70	$31.85	$31.85	201,323
2020-09-08	$31.19	$32.33	$31.00	$31.63	$31.63	240,693
2020-09-04	$32.31	$32.43	$30.73	$31.63	$31.63	200,038
2020-09-03	$33.36	$33.50	$31.75	$31.97	$31.97	162,560
2020-09-02	$32.95	$33.45	$32.58	$33.41	$33.41	165,857
2020-09-01	$32.94	$33.62	$32.63	$32.81	$32.81	174,751
2020-08-31	$34.18	$34.18	$33.10	$33.11	$33.11	270,275
2020-08-28	$34.40	$34.50	$33.99	$34.27	$34.27	266,771
2020-08-27	$33.81	$34.46	$33.56	$34.17	$34.17	203,483
2020-08-26	$34.16	$34.50	$33.69	$33.74	$33.74	147,002
2020-08-25	$34.48	$34.73	$33.74	$34.16	$34.16	175,448
2020-08-24	$33.90	$34.41	$33.67	$34.36	$34.36	202,227
2020-08-21	$33.43	$33.62	$33.05	$33.42	$33.42	266,817
2020-08-20	$33.49	$34.01	$33.24	$33.57	$33.57	173,299
2020-08-19	$34.01	$34.25	$33.77	$33.89	$33.89	157,498
2020-08-18	$34.61	$34.70	$33.78	$33.97	$33.97	199,451
2020-08-17	$34.22	$34.68	$34.03	$34.49	$34.49	160,021
2020-08-14	$34.08	$34.64	$34.00	$34.31	$34.31	154,280
2020-08-13	$34.22	$34.44	$33.87	$34.16	$34.16	94,434
2020-08-12	$34.00	$34.95	$33.90	$34.36	$34.36	155,363
2020-08-11	$34.29	$34.64	$33.65	$33.80	$33.80	260,849
2020-08-10	$33.50	$34.12	$33.42	$33.88	$33.88	192,762
2020-08-07	$32.24	$33.48	$32.09	$33.46	$33.46	174,578
2020-08-06	$32.00	$32.56	$31.86	$32.43	$32.43	249,008
2020-08-05	$32.91	$33.27	$31.93	$32.16	$32.16	345,125
2020-08-04	$32.50	$34.67	$31.73	$32.64	$32.64	693,949
2020-08-03	$27.72	$28.66	$27.65	$28.59	$28.59	193,616
2020-07-31	$27.33	$27.47	$27.07	$27.46	$27.46	205,187
2020-07-30	$27.18	$27.65	$27.05	$27.47	$27.47	124,629
2020-07-29	$27.24	$27.79	$27.13	$27.59	$27.59	191,604
2020-07-28	$27.33	$27.64	$27.14	$27.17	$27.17	103,703
2020-07-27	$27.04	$27.60	$26.93	$27.52	$27.52	126,869
2020-07-24	$27.40	$27.69	$26.99	$27.09	$27.09	246,306
2020-07-23	$27.12	$27.59	$27.05	$27.42	$27.42	159,436
2020-07-22	$27.55	$27.95	$27.19	$27.29	$27.29	156,370
2020-07-21	$27.31	$27.95	$26.98	$27.50	$27.50	178,749
2020-07-20	$27.11	$27.41	$26.60	$26.90	$26.90	98,054
2020-07-17	$26.78	$27.45	$26.52	$27.29	$27.29	172,500
2020-07-16	$27.22	$27.39	$26.54	$26.86	$26.86	112,100
2020-07-15	$26.63	$27.58	$26.63	$27.34	$27.34	189,100
2020-07-14	$25.52	$26.06	$25.39	$26.05	$26.05	132,600
2020-07-13	$25.99	$26.50	$25.46	$25.60	$25.60	206,600
2020-07-10	$25.21	$25.78	$24.95	$25.70	$25.70	170,200
2020-07-09	$25.84	$25.84	$24.75	$25.31	$25.31	194,500
2020-07-08	$25.94	$26.23	$25.46	$25.91	$25.91	320,800
2020-07-07	$26.30	$26.58	$25.81	$25.87	$25.87	210,700
2020-07-06	$27.36	$27.36	$26.46	$26.50	$26.50	170,400
2020-07-02	$27.56	$27.85	$26.68	$26.78	$26.78	132,600
2020-07-01	$27.74	$28.11	$26.92	$27.02	$27.02	111,300
2020-06-30	$27.33	$27.89	$27.19	$27.66	$27.66	136,500
2020-06-29	$26.65	$27.58	$26.29	$27.31	$27.31	186,300
2020-06-26	$26.25	$26.43	$25.53	$26.19	$26.19	452,258
2020-06-25	$25.99	$26.51	$25.72	$26.49	$26.49	147,962
2020-06-24	$26.90	$27.21	$25.89	$26.13	$26.13	164,932
2020-06-23	$27.24	$27.29	$26.84	$27.25	$27.25	224,071
2020-06-22	$26.42	$26.85	$26.00	$26.79	$26.79	192,263
2020-06-19	$26.98	$27.06	$26.22	$26.57	$26.57	496,293
2020-06-18	$26.64	$26.70	$26.14	$26.62	$26.62	210,919
2020-06-17	$27.87	$27.87	$26.67	$26.92	$26.92	313,073
2020-06-16	$28.04	$28.56	$27.58	$27.90	$27.90	155,949
2020-06-15	$26.08	$27.31	$25.93	$27.07	$27.07	196,519
2020-06-12	$27.68	$27.95	$26.55	$27.01	$27.01	238,169
2020-06-11	$28.07	$28.18	$26.48	$26.53	$26.53	219,385
2020-06-10	$30.26	$30.35	$29.00	$29.16	$29.16	217,239
2020-06-09	$30.14	$30.71	$29.93	$30.30	$30.30	194,693
2020-06-08	$31.36	$31.52	$30.52	$30.72	$30.72	174,280
2020-06-05	$31.20	$31.63	$30.50	$31.16	$31.16	387,041
2020-06-04	$30.90	$31.25	$29.57	$30.22	$30.22	315,957
2020-06-03	$28.12	$28.84	$27.99	$28.58	$28.58	218,291
2020-06-02	$27.51	$27.97	$27.29	$27.64	$27.64	188,644
2020-06-01	$27.26	$27.76	$26.72	$27.27	$27.27	253,110
2020-05-29	$27.46	$28.06	$26.91	$27.26	$27.26	322,167
2020-05-28	$28.71	$28.71	$27.51	$27.76	$27.76	209,176
2020-05-27	$27.90	$28.43	$27.38	$28.33	$28.33	170,117
2020-05-26	$26.96	$27.65	$26.76	$27.31	$27.31	243,950
2020-05-22	$26.04	$26.37	$25.55	$26.17	$26.17	210,735
2020-05-21	$25.91	$26.24	$25.49	$25.95	$25.95	183,387
2020-05-20	$25.31	$26.15	$25.20	$25.95	$25.95	253,785
2020-05-19	$25.83	$26.04	$24.76	$24.79	$24.79	375,898
2020-05-18	$24.87	$26.22	$24.85	$26.08	$26.08	368,371
2020-05-15	$23.19	$24.53	$22.97	$24.13	$24.13	912,199
2020-05-14	$23.26	$23.94	$22.87	$23.31	$23.31	392,918
2020-05-13	$24.78	$24.79	$23.07	$23.71	$23.71	197,341
2020-05-12	$26.03	$26.03	$24.92	$25.01	$25.01	265,258
2020-05-11	$26.42	$26.42	$25.37	$25.96	$25.96	272,180
2020-05-08	$25.89	$26.67	$25.74	$26.59	$26.59	188,388
2020-05-07	$25.89	$26.09	$25.22	$25.36	$25.36	244,389
2020-05-06	$26.08	$26.30	$25.21	$25.47	$25.47	173,009
2020-05-05	$27.72	$28.05	$26.01	$26.19	$26.19	454,967
2020-05-04	$27.71	$28.86	$26.90	$27.26	$27.26	232,173
2020-05-01	$28.30	$28.52	$27.18	$27.99	$27.99	257,161
2020-04-30	$29.62	$30.46	$28.56	$28.63	$28.63	257,001
2020-04-29	$29.44	$30.36	$28.69	$30.13	$30.13	229,411
2020-04-28	$29.22	$29.32	$28.35	$28.38	$28.38	270,744
2020-04-27	$27.94	$28.69	$27.81	$28.43	$28.43	260,734
2020-04-24	$27.39	$27.65	$26.82	$27.56	$27.56	201,321
2020-04-23	$27.32	$27.69	$26.98	$27.21	$27.21	181,880
2020-04-22	$27.20	$27.39	$26.44	$27.07	$27.07	125,544
2020-04-21	$27.01	$27.57	$26.28	$26.59	$26.59	130,252
2020-04-20	$27.41	$28.09	$26.52	$27.69	$27.69	165,850
2020-04-17	$27.22	$27.99	$27.06	$27.73	$27.73	179,867
2020-04-16	$26.59	$27.12	$25.77	$26.35	$26.35	237,646
2020-04-15	$26.80	$27.27	$26.21	$26.40	$26.40	199,219
2020-04-14	$28.23	$28.82	$27.15	$27.73	$27.73	227,758
2020-04-13	$28.41	$28.41	$26.85	$27.49	$27.49	121,444
2020-04-09	$28.50	$29.12	$27.78	$28.55	$28.55	233,394
2020-04-08	$26.66	$27.96	$25.96	$27.58	$27.58	181,489
2020-04-07	$26.87	$27.86	$25.90	$26.29	$26.29	217,669
2020-04-06	$25.18	$26.07	$25.18	$26.00	$26.00	369,850
2020-04-03	$25.60	$26.37	$23.45	$24.10	$24.10	261,090
2020-04-02	$24.25	$25.98	$24.25	$25.62	$25.62	167,253
2020-04-01	$26.01	$26.13	$24.08	$24.37	$24.37	292,290
2020-03-31	$26.46	$27.42	$26.46	$27.12	$27.12	288,338
2020-03-30	$25.80	$26.64	$25.12	$26.58	$26.58	143,466
2020-03-27	$25.26	$25.97	$24.91	$25.41	$25.41	147,836
2020-03-26	$25.17	$26.65	$24.93	$26.30	$26.30	311,616
2020-03-25	$25.89	$26.33	$24.36	$25.02	$25.02	290,660
2020-03-24	$25.68	$26.77	$24.65	$25.95	$25.95	251,902
2020-03-23	$24.11	$24.83	$22.83	$24.74	$24.74	360,464
2020-03-20	$23.59	$25.29	$23.39	$23.51	$23.51	416,789
2020-03-19	$22.61	$24.59	$22.12	$23.53	$23.53	358,359
2020-03-18	$23.36	$24.50	$22.25	$22.72	$22.72	358,903
2020-03-17	$23.76	$25.63	$23.17	$24.74	$24.74	687,614
2020-03-16	$24.00	$26.02	$23.19	$23.47	$23.47	443,300
2020-03-13	$25.39	$26.55	$24.56	$25.60	$25.60	358,493
2020-03-12	$26.42	$27.79	$24.51	$24.58	$24.58	334,729
2020-03-11	$29.23	$29.81	$28.09	$28.55	$28.55	268,599
2020-03-10	$29.07	$30.51	$28.28	$30.17	$30.17	265,840
2020-03-09	$29.22	$29.84	$27.73	$28.05	$28.05	296,919
2020-03-06	$29.87	$31.44	$29.50	$31.36	$31.36	263,554
2020-03-05	$31.66	$31.96	$30.64	$30.97	$30.97	234,300
2020-03-04	$31.17	$32.75	$30.79	$32.62	$32.62	211,044
2020-03-03	$31.95	$32.39	$30.18	$30.63	$30.63	271,144
2020-03-02	$31.75	$31.99	$30.68	$31.95	$31.95	223,155
2020-02-28	$29.98	$31.94	$29.98	$31.68	$31.68	358,680
2020-02-27	$35.00	$35.00	$30.42	$31.20	$31.20	275,436
2020-02-26	$33.48	$34.55	$33.37	$33.49	$33.49	197,204
2020-02-25	$35.50	$35.50	$33.17	$33.29	$33.29	195,428
2020-02-24	$34.54	$35.59	$34.51	$35.47	$35.47	214,892
2020-02-21	$35.85	$35.96	$34.76	$35.67	$35.67	850,983
2020-02-20	$35.28	$35.95	$35.04	$35.95	$35.95	135,478
2020-02-19	$35.46	$35.53	$34.74	$35.40	$35.40	158,552
2020-02-18	$34.88	$35.71	$34.88	$35.30	$35.30	157,775
2020-02-14	$35.47	$35.47	$34.81	$34.86	$34.86	122,109
2020-02-13	$35.11	$35.48	$34.80	$35.31	$35.31	159,976
2020-02-12	$35.14	$35.35	$35.01	$35.25	$35.25	157,421
2020-02-11	$34.86	$35.52	$34.80	$35.14	$35.14	93,371
2020-02-10	$34.29	$34.70	$34.25	$34.60	$34.60	114,922
2020-02-07	$34.70	$34.70	$34.27	$34.47	$34.47	59,570
2020-02-06	$35.25	$35.25	$34.75	$34.87	$34.87	71,253
2020-02-05	$34.43	$35.12	$34.01	$35.05	$35.05	145,802
2020-02-04	$34.36	$34.37	$33.64	$34.12	$34.12	122,948
2020-02-03	$33.80	$34.70	$33.51	$33.98	$33.98	237,244
2020-01-31	$34.25	$34.65	$33.52	$33.59	$33.59	172,915
2020-01-30	$34.12	$34.49	$33.98	$34.47	$34.47	125,266
2020-01-29	$35.25	$35.26	$34.31	$34.35	$34.35	110,865
2020-01-28	$34.39	$35.21	$34.28	$35.15	$35.15	170,011
2020-01-27	$34.33	$34.62	$34.04	$34.25	$34.25	155,410
2020-01-24	$35.88	$35.88	$34.69	$34.86	$34.86	174,053
2020-01-23	$35.65	$35.96	$35.15	$35.86	$35.86	243,702
2020-01-22	$36.05	$36.26	$35.62	$35.68	$35.68	151,869
2020-01-21	$36.65	$36.70	$35.82	$35.95	$35.95	169,725
2020-01-17	$37.06	$37.11	$36.49	$36.83	$36.83	102,664
2020-01-16	$37.03	$37.25	$36.62	$36.80	$36.80	123,737
2020-01-15	$36.29	$37.14	$36.29	$36.82	$36.82	135,053
2020-01-14	$36.46	$36.65	$36.20	$36.32	$36.32	114,381
2020-01-13	$35.98	$36.63	$35.98	$36.53	$36.53	153,161
2020-01-10	$35.94	$36.08	$35.61	$35.92	$35.92	107,817
2020-01-09	$35.76	$35.95	$35.43	$35.83	$35.83	256,451
2020-01-08	$35.75	$36.01	$35.49	$35.55	$35.55	120,881
2020-01-07	$35.85	$35.96	$35.55	$35.74	$35.74	156,703
2020-01-06	$36.36	$36.53	$35.68	$36.00	$36.00	244,446
2020-01-03	$36.71	$37.10	$36.36	$36.76	$36.76	186,130
2020-01-02	$37.18	$37.56	$36.59	$37.12	$37.12	171,005
2019-12-31	$37.23	$37.38	$36.98	$36.99	$36.99	142,458
2019-12-30	$36.78	$37.52	$36.28	$37.30	$37.30	334,848
2019-12-27	$37.04	$37.30	$36.49	$36.52	$36.52	84,295
2019-12-26	$36.97	$37.00	$36.62	$36.96	$36.96	96,479
2019-12-24	$37.14	$37.14	$36.64	$36.96	$36.96	56,559
2019-12-23	$37.44	$37.44	$36.84	$37.09	$37.09	124,126
2019-12-20	$37.42	$37.79	$36.98	$37.23	$37.23	1,026,638
2019-12-19	$37.16	$37.32	$36.68	$37.29	$37.29	202,801
2019-12-18	$36.99	$37.21	$36.61	$37.18	$37.18	150,085
2019-12-17	$37.38	$37.39	$36.35	$36.91	$36.91	169,599
2019-12-16	$36.93	$37.67	$36.84	$37.40	$37.40	363,623
2019-12-13	$35.87	$36.82	$35.51	$36.79	$36.79	328,174
2019-12-12	$35.28	$36.04	$35.15	$35.85	$35.85	296,815
2019-12-11	$34.90	$35.41	$34.58	$35.35	$35.35	92,562
2019-12-10	$34.78	$35.11	$34.69	$34.95	$34.95	89,851
2019-12-09	$35.35	$35.49	$34.63	$34.73	$34.73	181,518
2019-12-06	$34.73	$35.54	$34.65	$35.50	$35.50	140,549
2019-12-05	$34.87	$35.13	$34.44	$34.59	$34.59	139,288
2019-12-04	$34.81	$35.11	$34.77	$34.87	$34.87	113,972
2019-12-03	$34.61	$35.00	$34.45	$34.64	$34.64	120,100
2019-12-02	$35.08	$35.26	$34.69	$35.00	$35.00	201,655
2019-11-29	$35.43	$35.44	$35.06	$35.14	$35.14	50,603
2019-11-27	$35.68	$35.88	$35.25	$35.68	$35.68	87,339
2019-11-26	$35.36	$35.66	$35.22	$35.55	$35.55	181,739
2019-11-25	$34.60	$35.48	$34.15	$35.31	$35.31	179,871
2019-11-22	$35.00	$35.54	$34.33	$34.56	$34.56	101,758
2019-11-21	$35.26	$35.29	$34.81	$34.92	$34.92	110,853
2019-11-20	$35.81	$36.09	$34.94	$35.27	$35.27	151,398
2019-11-19	$35.42	$36.26	$35.26	$35.97	$35.97	256,093
2019-11-18	$35.27	$35.62	$35.13	$35.32	$35.32	160,918
2019-11-15	$35.74	$35.74	$35.07	$35.17	$35.17	705,534
2019-11-14	$35.58	$35.82	$35.30	$35.46	$35.46	146,935
2019-11-13	$35.39	$35.81	$35.30	$35.62	$35.62	161,823
2019-11-12	$36.18	$36.25	$35.49	$35.63	$35.63	208,862
2019-11-11	$36.60	$37.03	$35.50	$36.29	$36.29	270,632
2019-11-08	$37.83	$38.24	$37.29	$38.18	$38.18	468,023
2019-11-07	$37.51	$38.11	$37.30	$37.76	$37.76	297,416
2019-11-06	$37.39	$37.54	$36.56	$37.18	$37.18	338,514
2019-11-05	$32.90	$37.48	$32.76	$37.40	$37.40	802,924
2019-11-04	$31.68	$32.16	$31.40	$32.05	$32.05	301,542
2019-11-01	$31.09	$31.55	$30.94	$31.36	$31.36	214,717
2019-10-31	$31.20	$31.20	$30.84	$30.90	$30.90	109,083
2019-10-30	$31.10	$31.37	$30.93	$31.18	$31.18	98,597
2019-10-29	$30.82	$31.20	$30.54	$31.11	$31.11	138,635
2019-10-28	$30.71	$31.17	$30.71	$30.80	$30.80	101,816
2019-10-25	$30.76	$30.96	$30.56	$30.58	$30.58	97,034
2019-10-24	$30.88	$30.98	$30.58	$30.81	$30.81	107,204
2019-10-23	$30.63	$30.73	$30.22	$30.72	$30.72	86,582
2019-10-22	$30.61	$30.65	$30.36	$30.53	$30.53	108,930
2019-10-21	$30.42	$30.72	$30.26	$30.48	$30.48	103,775
2019-10-18	$30.38	$30.48	$29.90	$30.18	$30.18	94,127
2019-10-17	$30.16	$30.57	$29.93	$30.52	$30.52	112,081
2019-10-16	$29.87	$30.07	$29.85	$30.00	$30.00	84,775
2019-10-15	$29.64	$29.90	$29.53	$29.86	$29.86	116,084
2019-10-14	$29.46	$29.65	$29.27	$29.50	$29.50	78,751
2019-10-11	$29.53	$29.77	$29.42	$29.44	$29.44	92,826
2019-10-10	$29.25	$29.30	$28.99	$29.17	$29.17	90,607
2019-10-09	$29.34	$29.34	$29.07	$29.15	$29.15	89,026
2019-10-08	$29.67	$29.67	$29.09	$29.11	$29.11	102,442
2019-10-07	$29.89	$30.10	$29.66	$29.84	$29.84	154,570
2019-10-04	$29.71	$29.94	$29.59	$29.90	$29.90	117,726
2019-10-03	$29.88	$30.06	$29.55	$29.67	$29.67	79,104
2019-10-02	$30.04	$30.05	$29.44	$29.88	$29.88	93,628
2019-10-01	$30.83	$30.95	$30.11	$30.12	$30.12	112,448
2019-09-30	$30.74	$30.91	$30.53	$30.64	$30.64	134,756
2019-09-27	$31.03	$31.15	$30.47	$30.67	$30.67	107,564
2019-09-26	$30.92	$31.11	$30.66	$30.98	$30.98	129,653
2019-09-25	$30.84	$31.15	$30.55	$30.88	$30.88	136,380
2019-09-24	$30.64	$31.18	$30.64	$30.80	$30.80	266,333
2019-09-23	$30.82	$30.93	$30.49	$30.51	$30.51	159,363
2019-09-20	$31.00	$31.17	$30.48	$30.99	$30.99	593,878
2019-09-19	$31.35	$31.52	$30.95	$31.01	$31.01	179,270
2019-09-18	$31.61	$31.61	$31.02	$31.29	$31.29	149,827
2019-09-17	$31.47	$31.69	$31.29	$31.61	$31.61	138,732
2019-09-16	$31.25	$31.65	$30.99	$31.55	$31.55	137,362
2019-09-13	$31.39	$31.76	$31.28	$31.40	$31.40	161,351
2019-09-12	$31.05	$31.34	$30.53	$31.22	$31.22	144,905
2019-09-11	$30.17	$30.93	$29.94	$30.91	$30.91	107,275
2019-09-10	$29.67	$30.29	$29.33	$30.16	$30.16	145,924
2019-09-09	$29.75	$30.15	$29.52	$29.73	$29.73	192,163
2019-09-06	$29.83	$30.08	$29.46	$29.71	$29.71	126,621
2019-09-05	$29.58	$30.23	$29.23	$29.76	$29.76	191,678
2019-09-04	$29.12	$29.31	$28.94	$29.29	$29.29	129,600
2019-09-03	$28.93	$29.01	$28.46	$28.98	$28.98	190,205
2019-08-30	$29.17	$29.27	$28.76	$29.00	$29.00	139,199
2019-08-29	$28.92	$29.14	$28.71	$29.03	$29.03	116,560
2019-08-28	$28.55	$28.97	$28.22	$28.64	$28.64	149,490
2019-08-27	$28.71	$28.74	$28.15	$28.58	$28.58	209,887
2019-08-26	$28.58	$28.59	$28.30	$28.55	$28.55	141,044
2019-08-23	$28.80	$28.87	$28.15	$28.30	$28.30	176,588
2019-08-22	$29.34	$29.40	$28.70	$28.88	$28.88	133,739
2019-08-21	$29.04	$29.19	$28.90	$29.19	$29.19	129,906
2019-08-20	$28.89	$29.41	$28.73	$28.89	$28.89	118,654
2019-08-19	$28.89	$29.35	$28.73	$29.01	$29.01	156,118
2019-08-16	$28.20	$28.71	$28.20	$28.54	$28.54	92,864
2019-08-15	$28.06	$28.26	$27.88	$28.08	$28.08	158,352
2019-08-14	$27.89	$28.10	$27.74	$28.01	$28.01	154,681
2019-08-13	$28.11	$28.58	$28.00	$28.23	$28.23	96,263
2019-08-12	$28.12	$28.22	$27.99	$28.18	$28.18	81,808
2019-08-09	$28.27	$28.28	$27.91	$28.24	$28.24	235,269
2019-08-08	$27.99	$28.38	$27.91	$28.33	$28.33	166,696
2019-08-07	$27.42	$27.90	$27.37	$27.76	$27.76	296,088
2019-08-06	$27.52	$27.80	$27.25	$27.76	$27.76	188,422
2019-08-05	$27.40	$27.80	$27.14	$27.50	$27.50	366,880
2019-08-02	$28.00	$28.25	$27.64	$28.09	$28.09	134,336
2019-08-01	$27.75	$28.54	$27.59	$28.00	$28.00	258,456
2019-07-31	$28.53	$31.47	$27.11	$28.29	$28.29	406,553
2019-07-30	$28.51	$29.22	$28.47	$29.18	$29.18	141,513
2019-07-29	$28.89	$28.92	$28.65	$28.77	$28.77	93,708
2019-07-26	$28.20	$28.86	$28.20	$28.83	$28.83	95,778
2019-07-25	$28.37	$28.49	$28.10	$28.13	$28.13	75,748
2019-07-24	$27.97	$28.57	$27.97	$28.57	$28.57	119,939
2019-07-23	$27.73	$28.01	$27.73	$27.97	$27.97	96,858
2019-07-22	$28.08	$28.20	$27.67	$27.73	$27.73	63,343
2019-07-19	$28.14	$28.60	$28.01	$28.02	$28.02	146,882
2019-07-18	$27.89	$28.33	$27.89	$28.21	$28.21	101,478
2019-07-17	$27.57	$28.02	$27.42	$27.91	$27.91	229,170
2019-07-16	$27.57	$27.68	$27.39	$27.62	$27.62	79,638
2019-07-15	$27.75	$27.75	$27.50	$27.57	$27.57	75,315
2019-07-12	$27.23	$27.88	$27.23	$27.76	$27.76	189,517
2019-07-11	$27.16	$27.39	$27.13	$27.31	$27.31	236,352
2019-07-10	$27.05	$27.29	$26.85	$27.10	$27.10	84,007
2019-07-09	$26.76	$26.94	$26.55	$26.91	$26.91	78,927
2019-07-08	$27.24	$27.39	$26.81	$26.93	$26.93	99,888
2019-07-05	$27.09	$27.31	$26.86	$27.30	$27.30	97,841
2019-07-03	$27.22	$27.55	$27.15	$27.18	$27.18	113,071
2019-07-02	$27.22	$27.43	$27.12	$27.20	$27.20	115,430
2019-07-01	$27.58	$27.86	$27.16	$27.24	$27.24	152,500
2019-06-28	$26.87	$27.85	$26.87	$27.46	$27.46	344,257
2019-06-27	$26.56	$26.95	$26.56	$26.87	$26.87	136,585
2019-06-26	$26.51	$26.93	$26.42	$26.55	$26.55	137,378
2019-06-25	$26.53	$26.85	$26.40	$26.48	$26.48	189,340
2019-06-24	$27.08	$27.26	$26.49	$26.52	$26.52	191,749
2019-06-21	$27.04	$27.42	$26.75	$27.09	$27.09	403,673
2019-06-20	$27.36	$27.53	$27.08	$27.23	$27.23	123,091
2019-06-19	$27.09	$27.11	$26.86	$27.08	$27.08	150,830
2019-06-18	$26.99	$27.40	$26.89	$27.00	$27.00	107,389
2019-06-17	$27.12	$27.12	$26.77	$26.79	$26.79	183,701
2019-06-14	$27.19	$27.36	$26.91	$27.07	$27.07	110,532
2019-06-13	$26.80	$27.28	$26.43	$27.21	$27.21	182,787
2019-06-12	$26.20	$26.75	$26.07	$26.61	$26.61	103,865
2019-06-11	$26.42	$26.70	$26.00	$26.23	$26.23	194,429
2019-06-10	$25.84	$26.30	$25.75	$26.24	$26.24	114,656
2019-06-07	$25.97	$26.26	$25.83	$25.87	$25.87	117,815
2019-06-06	$25.74	$26.38	$25.56	$25.89	$25.89	129,758
2019-06-05	$25.77	$26.13	$25.54	$25.72	$25.72	343,726
2019-06-04	$25.33	$25.70	$25.00	$25.66	$25.66	90,717
2019-06-03	$24.82	$25.06	$24.57	$25.01	$25.01	191,060
2019-05-31	$24.73	$24.91	$24.54	$24.76	$24.76	120,962
2019-05-30	$25.09	$25.40	$24.94	$25.07	$25.07	104,723
2019-05-29	$24.97	$25.27	$24.70	$25.12	$25.12	167,953
2019-05-28	$25.32	$25.32	$24.80	$25.08	$25.08	149,954
2019-05-24	$25.47	$25.64	$25.25	$25.30	$25.30	103,408
2019-05-23	$25.52	$25.56	$25.24	$25.31	$25.31	159,206
2019-05-22	$25.68	$25.95	$25.52	$25.80	$25.80	180,870
2019-05-21	$25.63	$26.08	$25.61	$25.75	$25.75	278,060
2019-05-20	$25.25	$25.51	$25.12	$25.41	$25.41	246,858
2019-05-17	$25.28	$25.78	$25.20	$25.47	$25.47	161,019
2019-05-16	$25.65	$25.95	$25.48	$25.53	$25.53	187,218
2019-05-15	$25.29	$25.66	$25.29	$25.52	$25.52	113,033
2019-05-14	$25.63	$26.07	$25.47	$25.57	$25.57	89,631
2019-05-13	$25.69	$26.47	$25.12	$25.50	$25.50	142,173
2019-05-10	$26.24	$26.47	$25.26	$26.19	$26.19	179,626
2019-05-09	$26.50	$27.04	$25.88	$26.23	$26.23	169,885
2019-05-08	$26.53	$27.13	$26.37	$26.53	$26.53	169,892
2019-05-07	$26.78	$27.90	$26.08	$26.65	$26.65	234,504
2019-05-06	$28.04	$28.58	$27.91	$28.54	$28.54	89,397
2019-05-03	$27.99	$28.37	$27.99	$28.35	$28.35	80,993
2019-05-02	$27.65	$28.26	$27.62	$27.98	$27.98	69,852
2019-05-01	$27.81	$27.97	$27.51	$27.69	$27.69	268,929
2019-04-30	$27.98	$28.10	$27.65	$27.75	$27.75	98,994
2019-04-29	$27.68	$28.06	$27.17	$27.91	$27.91	72,349
2019-04-26	$27.13	$27.61	$27.06	$27.54	$27.54	93,823
2019-04-25	$27.77	$27.77	$27.07	$27.09	$27.09	112,298
2019-04-24	$27.91	$28.21	$27.77	$27.81	$27.81	97,021
2019-04-23	$27.42	$28.14	$27.30	$27.89	$27.89	95,643
2019-04-22	$27.61	$27.76	$27.23	$27.38	$27.38	84,575
2019-04-18	$27.69	$27.92	$27.27	$27.62	$27.62	120,543
2019-04-17	$27.96	$28.06	$27.69	$27.81	$27.81	83,473
2019-04-16	$28.16	$28.22	$27.81	$27.85	$27.85	57,491
2019-04-15	$27.79	$28.08	$27.60	$27.99	$27.99	107,113
2019-04-12	$28.20	$28.59	$27.49	$27.78	$27.78	162,770
2019-04-11	$29.26	$29.56	$29.20	$29.38	$29.38	180,500
2019-04-10	$28.94	$29.37	$28.79	$29.24	$29.24	119,601
2019-04-09	$29.00	$29.29	$28.84	$28.88	$28.88	96,011
2019-04-08	$28.94	$29.28	$28.86	$29.14	$29.14	65,123
2019-04-05	$28.98	$29.26	$28.69	$29.08	$29.08	168,742
2019-04-04	$28.56	$28.90	$28.40	$28.89	$28.89	101,449
2019-04-03	$28.45	$28.66	$28.22	$28.55	$28.55	108,564
2019-04-02	$28.33	$28.51	$28.12	$28.23	$28.23	127,580
2019-04-01	$28.49	$28.57	$28.10	$28.28	$28.28	145,583
2019-03-29	$28.51	$28.56	$28.16	$28.28	$28.28	170,514
2019-03-28	$28.37	$28.64	$28.07	$28.37	$28.37	88,890
2019-03-27	$28.22	$28.34	$27.86	$28.24	$28.24	77,512
2019-03-26	$28.13	$28.45	$28.11	$28.22	$28.22	95,913
2019-03-25	$27.73	$28.08	$27.59	$27.94	$27.94	81,626
2019-03-22	$28.40	$28.51	$27.80	$27.80	$27.80	220,307
2019-03-21	$28.26	$28.70	$28.26	$28.57	$28.57	134,514
2019-03-20	$28.20	$28.69	$28.03	$28.38	$28.38	154,326
2019-03-19	$28.47	$28.61	$28.13	$28.20	$28.20	143,285
2019-03-18	$28.54	$28.76	$28.29	$28.49	$28.49	143,216
2019-03-15	$27.96	$28.74	$27.96	$28.50	$28.50	356,000
2019-03-14	$28.40	$28.40	$28.03	$28.07	$28.07	84,755
2019-03-13	$28.49	$28.69	$28.32	$28.35	$28.35	76,119
2019-03-12	$28.78	$28.90	$28.27	$28.43	$28.43	128,839
2019-03-11	$28.43	$28.82	$28.30	$28.75	$28.75	94,516
2019-03-08	$28.26	$28.49	$28.16	$28.40	$28.40	95,516
2019-03-07	$28.61	$28.93	$28.34	$28.40	$28.40	104,558
2019-03-06	$29.58	$29.72	$28.58	$28.67	$28.67	141,251
2019-03-05	$29.79	$29.98	$29.60	$29.61	$29.61	133,620
2019-03-04	$29.97	$30.09	$29.50	$29.79	$29.79	137,446
2019-03-01	$29.84	$30.23	$29.75	$30.03	$30.03	193,454
2019-02-28	$29.51	$29.73	$29.23	$29.59	$29.59	219,923
2019-02-27	$28.90	$29.61	$28.85	$29.52	$29.52	172,676
2019-02-26	$27.77	$30.09	$27.03	$29.15	$29.15	419,039
2019-02-25	$31.14	$31.41	$30.29	$30.30	$30.30	285,004
2019-02-22	$30.63	$31.15	$30.47	$31.10	$31.10	151,098
2019-02-21	$30.35	$30.66	$29.99	$30.51	$30.51	97,034
2019-02-20	$30.47	$30.75	$30.23	$30.33	$30.33	313,067
2019-02-19	$29.86	$30.64	$29.86	$30.52	$30.52	145,967
2019-02-15	$29.85	$30.37	$29.85	$29.89	$29.89	707,125
2019-02-14	$29.54	$29.93	$29.36	$29.77	$29.77	169,987
2019-02-13	$29.55	$29.93	$29.45	$29.58	$29.58	167,692
2019-02-12	$29.24	$29.67	$29.04	$29.45	$29.45	147,246
2019-02-11	$28.56	$29.14	$28.36	$29.03	$29.03	217,478
2019-02-08	$28.66	$28.88	$28.26	$28.34	$28.34	343,472
2019-02-07	$28.68	$28.93	$28.57	$28.82	$28.82	149,868
2019-02-06	$28.47	$28.72	$28.31	$28.72	$28.72	93,677
2019-02-05	$28.29	$28.51	$28.03	$28.46	$28.46	113,820
2019-02-04	$27.71	$28.27	$27.43	$28.27	$28.27	127,228
2019-02-01	$27.52	$27.79	$27.35	$27.74	$27.74	121,622
2019-01-31	$26.88	$27.60	$26.71	$27.57	$27.57	156,459
2019-01-30	$26.57	$27.03	$26.33	$26.88	$26.88	125,711
2019-01-29	$26.96	$26.96	$26.49	$26.50	$26.50	107,785
2019-01-28	$26.97	$27.31	$26.83	$26.96	$26.96	116,486
2019-01-25	$27.24	$27.45	$26.99	$27.01	$27.01	80,847
2019-01-24	$26.70	$27.38	$26.70	$27.06	$27.06	108,748
2019-01-23	$26.84	$27.05	$26.50	$26.70	$26.70	80,133
2019-01-22	$26.95	$27.02	$26.62	$26.83	$26.83	145,204
2019-01-18	$27.23	$27.52	$26.94	$27.14	$27.14	183,036
2019-01-17	$27.16	$27.42	$26.97	$27.12	$27.12	263,428
2019-01-16	$27.16	$27.40	$27.14	$27.26	$27.26	119,788
2019-01-15	$26.99	$27.25	$26.78	$27.11	$27.11	89,343
2019-01-14	$27.12	$27.36	$26.88	$27.04	$27.04	81,489
2019-01-11	$27.09	$27.33	$26.97	$27.28	$27.28	93,983
2019-01-10	$26.91	$27.29	$26.83	$27.27	$27.27	77,725
2019-01-09	$27.06	$27.30	$26.77	$27.08	$27.08	121,209
2019-01-08	$26.28	$27.29	$25.97	$27.06	$27.06	261,157
2019-01-07	$25.61	$26.27	$25.19	$26.19	$26.19	301,453
2019-01-04	$24.88	$25.76	$24.14	$25.68	$25.68	144,946
2019-01-03	$24.57	$24.87	$24.23	$24.67	$24.67	119,622
2019-01-02	$24.45	$25.02	$24.19	$24.80	$24.80	133,572
2018-12-31	$24.57	$24.77	$24.46	$24.73	$24.73	156,586
2018-12-28	$24.14	$24.63	$23.93	$24.47	$24.47	208,209
2018-12-27	$23.24	$24.12	$23.24	$24.12	$24.12	237,792
2018-12-26	$23.06	$23.69	$22.67	$23.69	$23.69	165,742
2018-12-24	$23.16	$23.64	$22.86	$22.86	$22.86	80,739
2018-12-21	$24.83	$25.17	$23.32	$23.34	$23.34	408,368
2018-12-20	$25.02	$25.44	$24.54	$24.89	$24.89	165,669
2018-12-19	$25.00	$25.46	$22.80	$25.13	$25.13	176,308
2018-12-18	$24.88	$25.26	$24.65	$25.01	$25.01	138,600
2018-12-17	$25.38	$25.87	$24.53	$24.64	$24.64	167,680
2018-12-14	$25.41	$25.83	$25.31	$25.55	$25.55	123,472
2018-12-13	$25.87	$25.87	$25.32	$25.66	$25.66	100,480
2018-12-12	$25.46	$26.24	$25.31	$25.86	$25.86	140,658
2018-12-11	$25.85	$25.98	$25.15	$25.22	$25.22	148,384
2018-12-10	$25.59	$25.94	$25.39	$25.62	$25.62	112,683
2018-12-07	$26.20	$26.53	$25.12	$25.67	$25.67	137,929
2018-12-06	$26.08	$26.31	$25.61	$26.10	$26.10	171,558
2018-12-04	$27.41	$27.59	$26.20	$26.28	$26.28	106,162
2018-12-03	$27.96	$27.97	$27.10	$27.45	$27.45	116,584
2018-11-30	$26.71	$27.71	$26.70	$27.62	$27.62	266,528
2018-11-29	$27.15	$27.73	$26.85	$26.87	$26.87	121,563
2018-11-28	$26.91	$27.49	$26.55	$27.31	$27.31	154,587
2018-11-27	$27.29	$27.49	$26.87	$26.91	$26.91	97,326
2018-11-26	$27.34	$28.18	$27.11	$27.39	$27.39	144,385
2018-11-23	$26.59	$27.64	$26.59	$27.09	$27.09	58,075
2018-11-21	$26.89	$27.07	$26.48	$26.82	$26.82	166,002
2018-11-20	$28.32	$28.32	$26.67	$26.71	$26.71	279,156
2018-11-19	$28.34	$28.65	$27.97	$28.60	$28.60	225,860
2018-11-16	$27.98	$28.51	$27.98	$28.33	$28.33	625,536
2018-11-15	$27.91	$28.71	$27.69	$28.19	$28.19	202,977
2018-11-14	$28.74	$28.83	$27.66	$27.91	$27.91	173,835
2018-11-13	$28.92	$28.92	$28.33	$28.47	$28.47	142,451
2018-11-12	$28.55	$28.95	$27.96	$28.78	$28.78	159,067
2018-11-09	$28.27	$28.83	$28.06	$28.55	$28.55	166,790
2018-11-08	$28.18	$28.39	$27.92	$28.26	$28.26	152,750
2018-11-07	$27.23	$28.51	$26.96	$28.46	$28.46	249,707
2018-11-06	$29.82	$30.69	$26.76	$27.13	$27.13	359,686
2018-11-05	$30.69	$31.08	$30.38	$30.92	$30.92	172,229
2018-11-02	$30.35	$30.77	$30.31	$30.68	$30.68	162,630
2018-11-01	$30.71	$30.77	$29.96	$30.26	$30.26	176,079
2018-10-31	$30.46	$30.92	$30.33	$30.67	$30.67	144,414
2018-10-30	$29.12	$30.23	$28.87	$30.21	$30.21	180,872
2018-10-29	$29.94	$30.29	$28.69	$28.99	$28.99	128,258
2018-10-26	$29.88	$30.20	$29.50	$29.79	$29.79	127,588
2018-10-25	$30.25	$30.45	$30.05	$30.15	$30.15	108,963
2018-10-24	$30.78	$30.82	$30.10	$30.12	$30.12	103,965
2018-10-23	$30.33	$31.00	$29.94	$30.77	$30.77	129,605
2018-10-22	$30.04	$30.79	$30.04	$30.65	$30.65	104,808
2018-10-19	$29.78	$30.25	$29.73	$30.03	$30.03	89,758
2018-10-18	$29.79	$29.98	$29.53	$29.80	$29.80	98,883
2018-10-17	$29.68	$30.08	$29.42	$29.94	$29.94	100,484
2018-10-16	$28.79	$29.83	$28.40	$29.72	$29.72	131,383
2018-10-15	$28.77	$29.04	$28.52	$28.71	$28.71	129,284
2018-10-12	$29.38	$29.59	$28.42	$28.75	$28.75	133,311
2018-10-11	$29.17	$29.50	$28.89	$29.05	$29.05	176,939
2018-10-10	$30.24	$30.49	$29.32	$29.37	$29.37	146,562
2018-10-09	$29.96	$30.53	$29.88	$30.35	$30.35	140,423
2018-10-08	$30.17	$30.44	$29.63	$30.03	$30.03	93,397
2018-10-05	$30.29	$30.34	$29.71	$30.07	$30.07	138,773
2018-10-04	$30.42	$30.43	$30.13	$30.23	$30.23	89,642
2018-10-03	$30.43	$30.69	$30.05	$30.52	$30.52	78,554
2018-10-02	$30.40	$30.53	$30.02	$30.36	$30.36	113,354
2018-10-01	$30.59	$30.86	$30.35	$30.42	$30.42	132,160
2018-09-28	$30.08	$30.55	$29.96	$30.49	$30.49	208,317
2018-09-27	$30.01	$31.08	$29.92	$30.12	$30.12	120,618
2018-09-26	$30.47	$31.21	$29.94	$29.97	$29.97	123,194
2018-09-25	$30.84	$30.93	$30.38	$30.41	$30.41	92,172
2018-09-24	$30.81	$30.91	$30.32	$30.79	$30.79	78,722
2018-09-21	$30.39	$31.17	$30.18	$30.77	$30.77	373,046
2018-09-20	$29.88	$30.43	$29.70	$30.33	$30.33	184,881
2018-09-19	$30.14	$30.29	$29.74	$29.78	$29.78	146,203
2018-09-18	$30.35	$30.53	$30.14	$30.16	$30.16	67,840
2018-09-17	$30.69	$30.90	$29.02	$30.34	$30.34	98,100
2018-09-14	$30.53	$30.84	$30.29	$30.57	$30.57	92,117
2018-09-13	$30.17	$30.62	$30.15	$30.55	$30.55	101,661
2018-09-12	$29.85	$30.13	$29.61	$30.09	$30.09	115,932
2018-09-11	$29.76	$30.05	$29.54	$29.79	$29.79	85,501
2018-09-10	$29.81	$30.09	$29.72	$29.82	$29.82	102,173
2018-09-07	$29.85	$29.85	$29.45	$29.69	$29.69	101,267
2018-09-06	$30.01	$30.24	$29.83	$29.89	$29.89	181,895
2018-09-05	$29.66	$30.11	$29.30	$30.02	$30.02	136,682
2018-09-04	$30.15	$30.32	$29.48	$29.74	$29.74	149,654
2018-08-31	$30.57	$30.57	$30.00	$30.24	$30.24	128,797
2018-08-30	$30.45	$30.67	$30.16	$30.61	$30.61	76,457
2018-08-29	$30.15	$30.62	$30.02	$30.41	$30.41	93,210
2018-08-28	$29.78	$30.19	$29.67	$30.11	$30.11	100,997
2018-08-27	$29.42	$29.81	$29.42	$29.75	$29.75	74,944
2018-08-24	$29.30	$29.56	$29.21	$29.30	$29.30	114,613
2018-08-23	$29.31	$29.61	$29.19	$29.22	$29.22	78,093
2018-08-22	$29.43	$29.66	$29.26	$29.31	$29.31	100,965
2018-08-21	$29.36	$29.62	$29.29	$29.42	$29.42	153,175
2018-08-20	$29.30	$29.46	$29.03	$29.33	$29.33	117,363
2018-08-17	$28.83	$29.29	$28.83	$29.19	$29.19	114,458
2018-08-16	$28.66	$29.29	$28.57	$28.89	$28.89	97,797
2018-08-15	$28.74	$28.95	$28.45	$28.57	$28.57	59,762
2018-08-14	$28.61	$28.95	$28.57	$28.75	$28.75	73,225
2018-08-13	$28.49	$28.75	$28.27	$28.48	$28.48	92,301
2018-08-10	$28.80	$28.82	$28.33	$28.48	$28.48	109,963
2018-08-09	$29.38	$29.49	$28.85	$28.89	$28.89	81,084
2018-08-08	$29.29	$29.51	$28.87	$29.38	$29.38	90,587
2018-08-07	$29.53	$30.45	$28.01	$29.29	$29.29	134,558
2018-08-06	$29.19	$29.59	$28.97	$29.48	$29.48	70,329
2018-08-03	$29.39	$29.75	$28.94	$29.20	$29.20	53,007
2018-08-02	$29.13	$29.47	$29.09	$29.41	$29.41	84,664
2018-08-01	$29.66	$29.97	$29.04	$29.27	$29.27	160,975
2018-07-31	$29.54	$29.75	$29.38	$29.66	$29.66	130,488
2018-07-30	$29.05	$29.64	$28.98	$29.50	$29.50	102,297
2018-07-27	$29.90	$30.06	$28.95	$28.99	$28.99	112,890
2018-07-26	$29.61	$30.01	$29.47	$29.91	$29.91	94,522
2018-07-25	$29.81	$29.95	$29.39	$29.61	$29.61	81,049
2018-07-24	$30.15	$30.16	$29.57	$29.82	$29.82	62,733
2018-07-23	$29.98	$30.14	$29.60	$30.03	$30.03	64,558
2018-07-20	$30.26	$30.26	$30.01	$30.03	$30.03	59,813
2018-07-19	$29.92	$30.35	$29.75	$30.27	$30.27	96,733
2018-07-18	$29.89	$30.05	$29.67	$29.95	$29.95	82,827
2018-07-17	$30.08	$30.15	$29.83	$29.89	$29.89	77,031
2018-07-16	$30.54	$30.54	$30.09	$30.14	$30.14	73,715
2018-07-13	$30.25	$30.56	$30.17	$30.48	$30.48	119,216
2018-07-12	$30.63	$30.63	$30.20	$30.37	$30.37	124,349
2018-07-11	$30.41	$30.70	$30.41	$30.45	$30.45	84,903
2018-07-10	$31.00	$31.00	$30.54	$30.58	$30.58	123,259
2018-07-09	$30.69	$30.97	$30.60	$30.91	$30.91	124,631
2018-07-06	$30.22	$30.57	$29.90	$30.56	$30.56	101,573
2018-07-05	$29.67	$30.21	$29.51	$30.21	$30.21	119,069
2018-07-03	$29.30	$29.59	$29.23	$29.58	$29.58	80,424
2018-07-02	$28.54	$29.26	$28.44	$29.24	$29.24	124,639
2018-06-29	$29.20	$29.22	$28.66	$28.78	$28.78	167,044
2018-06-28	$28.44	$29.26	$28.44	$29.11	$29.11	177,564
2018-06-27	$29.13	$29.20	$28.54	$28.57	$28.57	122,302
2018-06-26	$28.66	$29.22	$28.62	$29.07	$29.07	105,445
2018-06-25	$28.93	$28.96	$28.26	$28.64	$28.64	193,942
2018-06-22	$29.46	$29.46	$28.87	$29.02	$29.02	319,963
2018-06-21	$29.89	$29.89	$29.21	$29.36	$29.36	129,232
2018-06-20	$30.16	$30.16	$29.51	$29.74	$29.74	107,608
2018-06-19	$29.53	$30.02	$29.25	$29.99	$29.99	172,741
2018-06-18	$29.34	$29.75	$29.06	$29.71	$29.71	139,194
2018-06-15	$29.09	$29.44	$28.92	$29.43	$29.43	182,139
2018-06-14	$29.16	$29.27	$28.84	$29.19	$29.19	122,813
2018-06-13	$29.24	$29.35	$28.93	$29.12	$29.12	106,232
2018-06-12	$29.17	$29.20	$28.83	$29.17	$29.17	97,645
2018-06-11	$28.91	$29.41	$28.91	$29.15	$29.15	195,954
2018-06-08	$29.14	$29.39	$28.85	$28.91	$28.91	92,014
2018-06-07	$29.61	$29.99	$29.07	$29.13	$29.13	129,703
2018-06-06	$29.64	$29.99	$29.38	$29.61	$29.61	110,535
2018-06-05	$29.24	$29.89	$29.15	$29.64	$29.64	130,512
2018-06-04	$28.33	$29.52	$28.33	$29.22	$29.22	178,655
2018-06-01	$28.34	$28.34	$28.10	$28.23	$28.23	297,671
2018-05-31	$28.49	$28.65	$28.11	$28.15	$28.15	272,630
2018-05-30	$28.27	$28.64	$28.27	$28.50	$28.50	208,886
2018-05-29	$27.94	$28.25	$27.81	$28.08	$28.08	202,151
2018-05-25	$28.19	$28.28	$27.95	$28.07	$28.07	80,125
2018-05-24	$28.24	$28.36	$27.79	$28.18	$28.18	119,952
2018-05-23	$27.54	$28.35	$27.54	$28.32	$28.32	155,071
2018-05-22	$27.73	$27.97	$27.60	$27.68	$27.68	98,106
2018-05-21	$27.54	$27.85	$27.52	$27.69	$27.69	121,716
2018-05-18	$27.48	$27.66	$27.32	$27.46	$27.46	116,327
2018-05-17	$27.05	$27.48	$27.05	$27.35	$27.35	150,400
2018-05-16	$26.71	$27.24	$26.71	$27.02	$27.02	164,291
2018-05-15	$26.74	$26.75	$26.41	$26.60	$26.60	150,194
2018-05-14	$27.38	$27.44	$26.87	$26.88	$26.88	182,947
2018-05-11	$26.86	$27.42	$26.51	$27.33	$27.33	219,765
2018-05-10	$27.09	$27.32	$26.64	$26.82	$26.82	215,178
2018-05-09	$28.29	$28.73	$26.96	$26.98	$26.98	149,977
2018-05-08	$30.22	$30.46	$28.04	$28.16	$28.16	192,302
2018-05-07	$28.33	$28.33	$27.35	$27.95	$27.95	142,699
2018-05-04	$27.82	$28.52	$27.78	$28.27	$28.27	77,529
2018-05-03	$28.26	$28.50	$27.89	$27.94	$27.94	119,589
2018-05-02	$28.54	$28.86	$28.27	$28.33	$28.33	76,095
2018-05-01	$28.73	$28.73	$27.87	$28.57	$28.57	194,742
2018-04-30	$29.24	$29.63	$28.76	$28.76	$28.76	72,872
2018-04-27	$29.70	$29.75	$29.04	$29.19	$29.19	74,488
2018-04-26	$29.19	$30.01	$29.12	$29.62	$29.62	101,530
2018-04-25	$29.32	$29.55	$28.96	$29.07	$29.07	113,325
2018-04-24	$29.55	$29.84	$29.14	$29.33	$29.33	111,054
2018-04-23	$29.66	$30.13	$29.39	$29.48	$29.48	69,666
2018-04-20	$29.90	$30.29	$29.52	$29.54	$29.54	74,542
2018-04-19	$29.79	$30.68	$29.73	$30.01	$30.01	91,635
2018-04-18	$29.60	$30.10	$29.43	$29.87	$29.87	102,191
2018-04-17	$29.48	$29.72	$29.05	$29.57	$29.57	136,925
2018-04-16	$28.96	$29.48	$28.72	$29.34	$29.34	59,888
2018-04-13	$28.94	$29.01	$28.50	$28.85	$28.85	87,319
2018-04-12	$28.97	$29.15	$26.11	$28.80	$28.80	61,288
2018-04-11	$28.82	$29.13	$28.66	$28.86	$28.86	86,109
2018-04-10	$28.90	$29.38	$28.50	$28.93	$28.93	202,049
2018-04-09	$28.55	$28.87	$28.08	$28.57	$28.57	86,390
2018-04-06	$28.71	$28.91	$28.12	$28.38	$28.38	109,251
2018-04-05	$28.83	$28.95	$28.30	$28.89	$28.89	148,549
2018-04-04	$28.13	$28.74	$27.85	$28.60	$28.60	81,478
2018-04-03	$28.37	$28.54	$26.55	$28.48	$28.48	110,174
2018-04-02	$28.77	$29.12	$27.92	$28.18	$28.18	90,506
2018-03-29	$28.98	$29.18	$28.76	$28.94	$28.94	136,165
2018-03-28	$28.70	$29.51	$28.49	$28.85	$28.85	162,567
2018-03-27	$29.05	$29.71	$28.47	$28.61	$28.61	158,424
2018-03-26	$29.44	$29.44	$28.62	$29.13	$29.13	192,109
2018-03-23	$29.85	$30.70	$29.02	$29.04	$29.04	151,643
2018-03-22	$30.40	$30.64	$29.78	$29.80	$29.80	152,021
2018-03-21	$30.79	$30.96	$30.08	$30.66	$30.66	106,552
2018-03-20	$30.97	$31.18	$30.71	$30.74	$30.74	127,748
2018-03-19	$31.30	$31.40	$30.39	$30.97	$30.97	146,776
2018-03-16	$31.26	$31.46	$30.84	$31.38	$31.38	327,182
2018-03-15	$31.29	$31.43	$31.04	$31.26	$31.26	128,601
2018-03-14	$31.12	$31.38	$30.75	$31.26	$31.26	144,767
2018-03-13	$31.20	$31.54	$30.83	$31.01	$31.01	104,669
2018-03-12	$30.70	$31.16	$30.68	$31.01	$31.01	140,979
2018-03-09	$30.35	$30.71	$30.04	$30.70	$30.70	103,894
2018-03-08	$30.88	$30.88	$30.03	$30.22	$30.22	89,391
2018-03-07	$29.96	$30.99	$29.96	$30.84	$30.84	244,570
2018-03-06	$30.03	$30.36	$29.79	$30.21	$30.21	199,482
2018-03-05	$28.94	$30.12	$28.71	$29.98	$29.98	184,926
2018-03-02	$28.48	$29.31	$28.41	$29.08	$29.08	152,116
2018-03-01	$29.15	$29.43	$28.33	$28.63	$28.63	218,063
2018-02-28	$30.31	$30.31	$29.06	$29.06	$29.06	192,144
2018-02-27	$28.55	$30.79	$28.55	$30.18	$30.18	192,626
2018-02-26	$30.40	$31.23	$30.23	$30.58	$30.58	223,848
2018-02-23	$30.53	$30.56	$29.88	$30.37	$30.37	93,106
2018-02-22	$30.19	$30.53	$29.77	$30.35	$30.35	98,683
2018-02-21	$29.66	$30.74	$29.65	$30.05	$30.05	123,740
2018-02-20	$29.52	$30.09	$29.35	$29.59	$29.59	85,413
2018-02-16	$29.48	$29.96	$29.30	$29.70	$29.70	75,713
2018-02-15	$29.30	$29.72	$28.97	$29.58	$29.58	77,110
2018-02-14	$28.73	$29.18	$28.55	$29.12	$29.12	170,139
2018-02-13	$28.78	$29.09	$28.17	$28.91	$28.91	146,218
2018-02-12	$28.40	$29.11	$28.32	$29.03	$29.03	150,743
2018-02-09	$28.74	$28.79	$27.96	$28.36	$28.36	166,544
2018-02-08	$28.99	$29.28	$28.33	$28.40	$28.40	128,767
2018-02-07	$28.41	$29.27	$28.38	$28.92	$28.92	139,426
2018-02-06	$28.46	$29.19	$25.90	$28.42	$28.42	179,417
2018-02-05	$30.18	$30.70	$28.99	$28.99	$28.99	96,556
2018-02-02	$31.02	$31.21	$29.97	$30.40	$30.40	122,408
2018-02-01	$30.92	$31.25	$30.71	$31.19	$31.19	74,661
2018-01-31	$31.36	$31.54	$30.84	$31.02	$31.02	108,353
2018-01-30	$31.30	$31.70	$31.13	$31.20	$31.20	88,541
2018-01-29	$31.52	$31.78	$31.40	$31.47	$31.47	65,181
2018-01-26	$31.56	$31.73	$31.21	$31.58	$31.58	49,162
2018-01-25	$31.26	$31.52	$31.08	$31.43	$31.43	83,744
2018-01-24	$31.48	$31.72	$31.06	$31.10	$31.10	105,660
2018-01-23	$31.43	$31.48	$31.17	$31.42	$31.42	67,898
2018-01-22	$31.65	$31.65	$30.97	$31.47	$31.47	100,028
2018-01-19	$31.29	$31.82	$31.28	$31.66	$31.66	81,785
2018-01-18	$31.72	$31.73	$31.27	$31.30	$31.30	82,990
2018-01-17	$31.48	$31.78	$30.97	$31.74	$31.74	78,169
2018-01-16	$32.00	$32.04	$31.17	$31.18	$31.18	102,018
2018-01-12	$31.47	$32.15	$30.02	$31.89	$31.89	140,413
2018-01-11	$31.11	$31.45	$30.84	$31.40	$31.40	102,650
2018-01-10	$30.82	$31.11	$30.57	$30.99	$30.99	151,667
2018-01-09	$31.14	$31.28	$30.83	$30.86	$30.86	79,090
2018-01-08	$31.17	$31.33	$30.83	$31.13	$31.13	84,722
2018-01-05	$31.25	$31.39	$30.57	$31.18	$31.18	82,716
2018-01-04	$31.15	$31.40	$31.12	$31.16	$31.16	61,038
2018-01-03	$31.37	$31.50	$30.96	$31.02	$31.02	119,704
2018-01-02	$31.50	$31.84	$30.67	$31.35	$31.35	101,811
2017-12-29	$31.82	$31.87	$31.43	$31.45	$31.45	96,469
2017-12-28	$31.69	$31.77	$31.46	$31.67	$31.67	70,500
2017-12-27	$31.44	$31.81	$31.44	$31.63	$31.63	81,280
2017-12-26	$31.60	$31.75	$31.44	$31.65	$31.65	45,452
2017-12-22	$31.93	$31.99	$31.67	$31.69	$31.69	72,321
2017-12-21	$31.80	$32.02	$31.61	$31.90	$31.90	82,424
2017-12-20	$31.98	$31.99	$31.61	$31.75	$31.75	129,201
2017-12-19	$31.80	$32.00	$31.03	$31.83	$31.83	106,501
2017-12-18	$31.65	$32.01	$31.62	$31.82	$31.82	83,965
2017-12-15	$31.07	$31.60	$30.85	$31.42	$31.42	355,228
2017-12-14	$31.16	$31.44	$30.83	$31.02	$31.02	128,477
2017-12-13	$30.91	$31.25	$30.21	$31.03	$31.03	100,123
2017-12-12	$30.69	$31.10	$30.63	$30.91	$30.91	99,532
2017-12-11	$30.65	$31.07	$30.58	$30.68	$30.68	155,953
2017-12-08	$31.07	$31.99	$30.63	$30.69	$30.69	142,891
2017-12-07	$30.80	$31.16	$30.52	$30.89	$30.89	101,560
2017-12-06	$30.90	$31.24	$30.73	$30.75	$30.75	101,509
2017-12-05	$31.01	$31.32	$30.75	$30.82	$30.82	233,011
2017-12-04	$31.34	$31.50	$30.96	$31.00	$31.00	160,711
2017-12-01	$31.75	$31.75	$30.71	$31.14	$31.14	172,072
2017-11-30	$31.85	$31.97	$31.59	$31.82	$31.82	266,330
2017-11-29	$31.81	$32.01	$31.20	$31.63	$31.63	174,854
2017-11-28	$31.28	$31.88	$31.16	$31.87	$31.87	187,415
2017-11-27	$31.10	$31.64	$30.98	$31.25	$31.25	242,395
2017-11-24	$31.20	$31.23	$30.84	$31.13	$31.13	71,967
2017-11-22	$31.06	$31.92	$30.90	$31.08	$31.08	173,073
2017-11-21	$30.76	$31.04	$30.56	$31.01	$31.01	137,928
2017-11-20	$30.13	$30.65	$29.92	$30.64	$30.64	218,854
2017-11-17	$29.26	$30.11	$29.26	$30.01	$30.01	618,889
2017-11-16	$29.07	$29.70	$28.81	$29.43	$29.43	174,046
2017-11-15	$28.69	$29.18	$28.55	$29.01	$29.01	158,866
2017-11-14	$28.48	$28.99	$28.37	$28.91	$28.91	163,816
2017-11-13	$28.62	$28.76	$28.43	$28.56	$28.56	204,713
2017-11-10	$28.77	$29.04	$28.66	$28.70	$28.70	204,118
2017-11-09	$29.05	$29.27	$28.66	$28.88	$28.88	175,091
2017-11-08	$29.52	$29.99	$28.40	$29.21	$29.21	264,395
2017-11-07	$30.00	$30.00	$28.87	$29.70	$29.70	551,166
2017-11-06	$28.77	$28.99	$28.30	$28.78	$28.78	212,779
2017-11-03	$28.72	$28.99	$28.62	$28.76	$28.76	150,754
2017-11-02	$28.80	$29.10	$28.65	$28.77	$28.77	160,819
2017-11-01	$29.08	$29.08	$28.52	$28.81	$28.81	104,651
2017-10-31	$28.80	$29.26	$28.49	$28.94	$28.94	215,221
2017-10-30	$28.86	$28.94	$28.54	$28.71	$28.71	113,835
2017-10-27	$28.97	$29.12	$28.58	$28.92	$28.92	82,208
2017-10-26	$29.11	$29.18	$28.63	$28.85	$28.85	45,318
2017-10-25	$29.15	$29.25	$28.71	$29.05	$29.05	78,146
2017-10-24	$29.24	$29.38	$29.03	$29.19	$29.19	80,878
2017-10-23	$29.74	$29.74	$29.08	$29.19	$29.19	84,179
2017-10-20	$29.65	$29.89	$29.56	$29.77	$29.77	118,827
2017-10-19	$29.31	$29.51	$29.14	$29.39	$29.39	66,924
2017-10-18	$29.21	$29.58	$29.21	$29.35	$29.35	73,517
2017-10-17	$29.45	$29.76	$29.11	$29.20	$29.20	118,068
2017-10-16	$29.62	$29.89	$29.51	$29.61	$29.61	135,509
2017-10-13	$30.00	$30.00	$29.45	$29.48	$29.48	141,542
2017-10-12	$29.84	$30.01	$29.66	$29.86	$29.86	163,487
2017-10-11	$29.92	$30.00	$29.75	$29.78	$29.78	121,199
2017-10-10	$29.87	$30.13	$29.72	$29.89	$29.89	131,704
2017-10-09	$29.38	$29.94	$29.08	$29.83	$29.83	183,011
2017-10-06	$29.36	$29.38	$28.96	$28.97	$28.97	116,074
2017-10-05	$29.39	$29.44	$29.17	$29.35	$29.35	225,468
2017-10-04	$29.52	$29.52	$29.14	$29.30	$29.30	116,496
2017-10-03	$29.50	$29.62	$29.21	$29.50	$29.50	182,961
2017-10-02	$29.24	$29.49	$28.74	$29.46	$29.46	246,266
2017-09-29	$29.29	$29.54	$29.04	$29.16	$29.16	195,289
2017-09-28	$29.13	$29.29	$28.78	$29.20	$29.20	184,761
2017-09-27	$28.64	$29.47	$28.55	$29.19	$29.19	213,787
2017-09-26	$28.30	$28.78	$28.24	$28.52	$28.52	122,909
2017-09-25	$28.11	$28.35	$27.76	$28.29	$28.29	160,665
2017-09-22	$27.74	$28.25	$26.76	$28.12	$28.12	107,644
2017-09-21	$27.55	$27.91	$27.49	$27.75	$27.75	152,832
2017-09-20	$27.38	$27.69	$27.29	$27.56	$27.56	132,921
2017-09-19	$27.16	$27.48	$27.11	$27.37	$27.37	122,612
2017-09-18	$26.98	$27.28	$26.91	$27.12	$27.12	107,978
2017-09-15	$26.67	$27.03	$26.30	$26.97	$26.97	324,612
2017-09-14	$26.63	$26.68	$26.31	$26.64	$26.64	181,298
2017-09-13	$26.69	$26.90	$26.48	$26.74	$26.74	232,193
2017-09-12	$26.64	$26.72	$26.49	$26.69	$26.69	131,200
2017-09-11	$26.56	$27.03	$26.51	$26.56	$26.56	140,382
2017-09-08	$26.43	$26.65	$26.20	$26.51	$26.51	117,987
2017-09-07	$26.58	$26.69	$26.36	$26.48	$26.48	116,966
2017-09-06	$26.59	$26.62	$26.43	$26.50	$26.50	126,272
2017-09-05	$26.45	$26.72	$26.31	$26.47	$26.47	160,763
2017-09-01	$26.65	$26.96	$26.46	$26.54	$26.54	152,108
2017-08-31	$26.50	$26.73	$26.27	$26.66	$26.66	195,417
2017-08-30	$26.15	$26.46	$26.15	$26.42	$26.42	135,957
2017-08-29	$26.05	$26.41	$26.02	$26.23	$26.23	114,519
2017-08-28	$26.12	$26.21	$25.99	$26.18	$26.18	138,505
2017-08-25	$26.24	$26.26	$26.02	$26.11	$26.11	88,062
2017-08-24	$26.10	$26.19	$26.03	$26.11	$26.11	97,239
2017-08-23	$26.05	$26.12	$25.85	$26.07	$26.07	141,300
2017-08-22	$26.02	$26.31	$25.91	$26.16	$26.16	166,198
2017-08-21	$26.15	$26.15	$25.77	$25.87	$25.87	201,696
2017-08-18	$26.11	$26.55	$25.99	$26.14	$26.14	309,915
2017-08-17	$27.00	$27.09	$26.32	$26.35	$26.35	209,221
2017-08-16	$27.07	$27.38	$26.95	$27.18	$27.18	140,526
2017-08-15	$27.28	$27.43	$26.90	$26.92	$26.92	106,310
2017-08-14	$27.10	$27.41	$27.10	$27.24	$27.24	143,158
2017-08-11	$26.30	$27.18	$26.28	$26.93	$26.93	260,545
2017-08-10	$25.85	$26.58	$25.85	$26.31	$26.31	267,907
2017-08-09	$26.82	$26.87	$25.86	$25.92	$25.92	521,565
2017-08-08	$30.59	$30.86	$26.50	$27.01	$27.01	890,700
2017-08-07	$33.44	$33.48	$33.00	$33.43	$33.43	111,524
2017-08-04	$33.61	$33.61	$33.19	$33.43	$33.43	91,495
2017-08-03	$33.35	$33.59	$33.27	$33.55	$33.55	70,065
2017-08-02	$34.22	$34.22	$33.28	$33.34	$33.34	74,018
2017-08-01	$34.07	$34.33	$33.98	$34.21	$34.21	57,748
2017-07-31	$34.38	$34.38	$33.99	$34.00	$34.00	143,926
2017-07-28	$34.25	$34.32	$33.76	$34.15	$34.15	61,399
2017-07-27	$34.14	$34.33	$33.89	$34.32	$34.32	101,107
2017-07-26	$34.28	$34.28	$33.91	$34.08	$34.08	61,948
2017-07-25	$33.94	$34.39	$33.94	$34.22	$34.22	92,550
2017-07-24	$33.87	$34.04	$33.55	$33.86	$33.86	53,942
2017-07-21	$34.49	$34.49	$33.86	$33.92	$33.92	136,137
2017-07-20	$33.84	$34.27	$33.58	$34.27	$34.27	123,987
2017-07-19	$33.67	$33.96	$33.46	$33.82	$33.82	75,605
2017-07-18	$33.63	$33.93	$33.45	$33.59	$33.59	78,804
2017-07-17	$33.65	$33.75	$33.29	$33.68	$33.68	94,198
2017-07-14	$33.56	$34.13	$33.34	$33.57	$33.57	96,726
2017-07-13	$33.82	$34.18	$33.21	$33.62	$33.62	112,480
2017-07-12	$33.64	$34.28	$33.62	$33.80	$33.80	82,427
2017-07-11	$33.14	$33.48	$33.03	$33.38	$33.38	85,868
2017-07-10	$33.52	$33.79	$33.12	$33.17	$33.17	100,245
2017-07-07	$33.15	$33.63	$33.08	$33.53	$33.53	109,231
2017-07-06	$33.16	$33.19	$32.81	$32.97	$32.97	132,591
2017-07-05	$33.72	$33.72	$33.20	$33.40	$33.40	89,718
2017-07-03	$33.75	$34.25	$33.21	$33.71	$33.71	59,430
2017-06-30	$33.55	$33.76	$33.37	$33.53	$33.53	89,551
2017-06-29	$33.88	$33.90	$33.26	$33.47	$33.47	103,626
2017-06-28	$33.68	$34.06	$33.49	$33.88	$33.88	81,770
2017-06-27	$33.95	$33.97	$33.52	$33.55	$33.55	107,234
2017-06-26	$34.19	$34.20	$33.74	$33.96	$33.96	78,736
2017-06-23	$33.62	$34.09	$33.45	$34.01	$34.01	174,255
2017-06-22	$33.29	$33.76	$33.06	$33.61	$33.61	131,940
2017-06-21	$33.42	$33.70	$33.23	$33.45	$33.45	131,303
2017-06-20	$33.48	$33.48	$32.79	$33.37	$33.37	100,272
2017-06-19	$33.80	$34.00	$33.45	$33.58	$33.58	84,961
2017-06-16	$33.59	$33.80	$32.86	$33.62	$33.62	344,957
2017-06-15	$33.38	$33.94	$32.73	$33.93	$33.93	117,232
2017-06-14	$34.00	$34.00	$33.51	$33.63	$33.63	126,011
2017-06-13	$34.00	$34.45	$33.36	$33.97	$33.97	217,814
2017-06-12	$33.36	$33.97	$33.04	$33.79	$33.79	118,092
2017-06-09	$33.22	$33.72	$32.95	$33.46	$33.46	168,342
2017-06-08	$32.85	$33.21	$32.74	$33.06	$33.06	111,302
2017-06-07	$32.93	$33.11	$32.68	$32.84	$32.84	86,853
2017-06-06	$33.06	$33.32	$32.86	$32.91	$32.91	134,026
2017-06-05	$33.85	$34.23	$32.76	$33.29	$33.29	173,736
2017-06-02	$34.00	$34.27	$33.50	$33.87	$33.87	152,266
2017-06-01	$33.39	$34.01	$33.04	$33.99	$33.99	208,638
2017-05-31	$33.00	$33.41	$32.66	$33.33	$33.33	165,209
2017-05-30	$32.77	$33.19	$32.53	$32.91	$32.91	121,438
2017-05-26	$32.87	$32.90	$32.60	$32.82	$32.82	71,203
2017-05-25	$32.95	$33.06	$32.70	$32.89	$32.89	68,491
2017-05-24	$32.78	$33.05	$32.65	$32.93	$32.93	110,026
2017-05-23	$33.13	$33.18	$32.72	$32.76	$32.76	111,572
2017-05-22	$32.76	$33.19	$32.63	$32.94	$32.94	131,961
2017-05-19	$32.65	$33.31	$32.40	$32.79	$32.79	180,722
2017-05-18	$32.84	$33.00	$32.57	$32.60	$32.60	130,249
2017-05-17	$33.06	$33.28	$32.67	$32.81	$32.81	131,306
2017-05-16	$33.23	$33.51	$33.00	$33.47	$33.47	132,459
2017-05-15	$32.66	$33.19	$32.47	$33.12	$33.12	170,185
2017-05-12	$32.79	$33.38	$30.68	$32.58	$32.58	117,553
2017-05-11	$33.40	$33.92	$32.78	$32.83	$32.83	128,008
2017-05-10	$33.03	$33.44	$32.70	$33.40	$33.40	199,758
2017-05-09	$30.61	$33.29	$30.61	$33.04	$33.04	4,470
2017-05-08	$29.78	$30.00	$29.52	$29.53	$29.53	269,621
2017-05-05	$29.95	$29.95	$29.55	$29.84	$29.84	114,636
2017-05-04	$29.52	$30.21	$29.52	$29.80	$29.80	123,945
2017-05-03	$29.71	$29.73	$29.24	$29.53	$29.53	233,869
2017-05-02	$29.81	$30.10	$29.66	$29.78	$29.78	89,570
2017-05-01	$29.85	$29.92	$29.68	$29.79	$29.79	88,060
2017-04-28	$30.10	$30.17	$29.78	$29.81	$29.81	203,464
2017-04-27	$30.07	$30.33	$30.01	$30.14	$30.14	101,681
2017-04-26	$29.54	$30.15	$29.54	$29.97	$29.97	133,176
2017-04-25	$29.60	$29.81	$29.47	$29.54	$29.54	131,387
2017-04-24	$29.64	$29.66	$29.32	$29.41	$29.41	173,148
2017-04-21	$29.28	$29.35	$29.02	$29.22	$29.22	156,033
2017-04-20	$29.10	$29.47	$28.95	$29.36	$29.36	100,417
2017-04-19	$28.90	$29.26	$28.84	$28.97	$28.97	107,094
2017-04-18	$28.75	$28.90	$28.61	$28.89	$28.89	243,361
2017-04-17	$28.49	$28.87	$27.37	$28.84	$28.84	97,911
2017-04-13	$28.44	$28.79	$28.38	$28.44	$28.44	187,067
2017-04-12	$28.56	$28.73	$28.38	$28.55	$28.55	86,371
2017-04-11	$28.36	$28.71	$28.29	$28.61	$28.61	165,716
2017-04-10	$28.06	$28.57	$28.06	$28.41	$28.41	88,475
2017-04-07	$28.36	$28.44	$28.12	$28.26	$28.26	131,657
2017-04-06	$28.33	$28.50	$28.15	$28.33	$28.33	103,930
2017-04-05	$28.46	$28.60	$28.28	$28.33	$28.33	162,787
2017-04-04	$28.60	$28.78	$28.28	$28.43	$28.43	172,577
2017-04-03	$29.42	$29.42	$28.46	$28.56	$28.56	176,451
2017-03-31	$29.05	$29.66	$28.94	$29.40	$29.40	299,948
2017-03-30	$28.73	$29.28	$28.45	$29.08	$29.08	245,668
2017-03-29	$28.43	$28.81	$28.30	$28.74	$28.74	191,844
2017-03-28	$28.79	$29.14	$28.36	$28.54	$28.54	195,492
2017-03-27	$28.77	$28.95	$28.70	$28.88	$28.88	164,751
2017-03-24	$29.56	$29.56	$28.85	$28.97	$28.97	173,327
2017-03-23	$28.55	$29.99	$28.54	$29.55	$29.55	352,069
2017-03-22	$28.65	$29.05	$28.25	$28.59	$28.59	189,214
2017-03-21	$28.97	$28.98	$28.52	$28.66	$28.66	212,391
2017-03-20	$28.92	$29.01	$28.59	$28.85	$28.85	155,359
2017-03-17	$28.62	$29.12	$28.55	$29.01	$29.01	487,973
2017-03-16	$28.72	$28.80	$28.50	$28.71	$28.71	133,630
2017-03-15	$28.78	$28.85	$28.36	$28.64	$28.64	148,966
2017-03-14	$28.35	$28.76	$28.35	$28.70	$28.70	159,175
2017-03-13	$28.40	$28.60	$28.24	$28.53	$28.53	165,194
2017-03-10	$27.99	$28.45	$27.99	$28.40	$28.40	243,302
2017-03-09	$27.48	$27.90	$27.44	$27.87	$27.87	247,794
2017-03-08	$27.52	$27.62	$27.34	$27.48	$27.48	94,678
2017-03-07	$27.49	$27.68	$27.05	$27.54	$27.54	105,590
2017-03-06	$27.76	$27.78	$27.02	$27.53	$27.53	142,716
2017-03-03	$27.73	$27.97	$27.62	$27.85	$27.85	143,500
2017-03-02	$27.78	$27.93	$27.49	$27.83	$27.83	177,719
2017-03-01	$27.41	$28.14	$27.26	$27.91	$27.91	242,275
2017-02-28	$28.95	$28.95	$27.20	$27.22	$27.22	188,592
2017-02-27	$28.44	$28.69	$28.35	$28.56	$28.56	249,917
2017-02-24	$28.45	$28.67	$28.07	$28.45	$28.45	165,184
2017-02-23	$28.92	$28.92	$28.24	$28.50	$28.50	169,962
2017-02-22	$28.50	$28.76	$28.34	$28.74	$28.74	72,584
2017-02-21	$28.69	$28.69	$28.36	$28.64	$28.64	142,674
2017-02-17	$28.69	$28.73	$28.24	$28.72	$28.72	191,222
2017-02-16	$28.49	$28.69	$28.38	$28.66	$28.66	172,891
2017-02-15	$28.03	$28.52	$27.99	$28.52	$28.52	125,928
2017-02-14	$28.38	$28.38	$28.05	$28.18	$28.18	125,489
2017-02-13	$28.51	$28.56	$28.23	$28.40	$28.40	130,582
2017-02-10	$27.95	$28.40	$27.78	$28.37	$28.37	153,796
2017-02-09	$27.12	$27.85	$27.01	$27.75	$27.75	157,056
2017-02-08	$27.40	$27.72	$27.07	$27.17	$27.17	163,093
2017-02-07	$27.64	$27.84	$27.32	$27.50	$27.50	183,924
2017-02-06	$28.10	$28.14	$27.64	$27.67	$27.67	142,700
2017-02-03	$28.00	$28.40	$28.00	$28.12	$28.12	165,685
2017-02-02	$27.98	$28.09	$27.64	$27.86	$27.86	181,078
2017-02-01	$28.20	$28.38	$27.73	$27.86	$27.86	171,724
2017-01-31	$27.88	$28.05	$27.70	$27.93	$27.93	222,928
2017-01-30	$28.22	$28.22	$27.68	$28.10	$28.10	193,845
2017-01-27	$28.72	$28.72	$28.26	$28.44	$28.44	119,001
2017-01-26	$28.88	$28.95	$28.59	$28.61	$28.61	113,472
2017-01-25	$29.14	$29.39	$28.81	$28.87	$28.87	175,819
2017-01-24	$28.67	$28.97	$28.54	$28.86	$28.86	187,945
2017-01-23	$29.47	$29.68	$28.55	$28.59	$28.59	270,415
2017-01-20	$29.58	$29.85	$29.29	$29.36	$29.36	204,142
2017-01-19	$29.38	$29.60	$29.24	$29.44	$29.44	303,115
2017-01-18	$28.51	$29.59	$28.51	$29.39	$29.39	313,863
2017-01-17	$28.40	$28.53	$28.00	$28.47	$28.47	485,024
2017-01-13	$28.50	$29.01	$28.24	$28.37	$28.37	232,598
2017-01-12	$28.89	$28.93	$28.21	$28.38	$28.38	203,698
2017-01-11	$28.83	$28.94	$28.55	$28.78	$28.78	171,674
2017-01-10	$29.11	$29.21	$28.71	$28.85	$28.85	289,235
2017-01-09	$29.34	$29.55	$29.19	$29.22	$29.22	214,191
2017-01-06	$29.61	$29.69	$29.31	$29.48	$29.48	101,794
2017-01-05	$29.84	$29.84	$29.35	$29.54	$29.54	92,216
2017-01-04	$28.96	$29.97	$28.96	$29.87	$29.87	185,891
2017-01-03	$29.01	$29.34	$28.88	$28.98	$28.98	180,952
2016-12-30	$28.91	$29.03	$28.61	$28.86	$28.86	112,709
2016-12-29	$28.90	$29.19	$28.78	$28.97	$28.97	74,824
2016-12-28	$29.17	$29.24	$28.77	$28.87	$28.87	95,460
2016-12-27	$29.10	$29.40	$28.86	$29.15	$29.15	71,502
2016-12-23	$29.13	$29.40	$29.04	$29.17	$29.17	90,153
2016-12-22	$29.58	$29.58	$28.98	$29.16	$29.16	77,662
2016-12-21	$29.91	$29.96	$29.43	$29.47	$29.47	154,319
2016-12-20	$29.73	$30.00	$29.41	$29.98	$29.98	102,086
2016-12-19	$29.48	$29.77	$28.37	$29.72	$29.72	147,624
2016-12-16	$29.65	$29.72	$29.34	$29.58	$29.58	962,177
2016-12-15	$29.19	$29.65	$28.96	$29.52	$29.52	171,670
2016-12-14	$29.36	$29.60	$29.06	$29.11	$29.11	131,689
2016-12-13	$29.58	$29.69	$29.10	$29.54	$29.54	228,477
2016-12-12	$29.32	$29.60	$29.14	$29.56	$29.56	210,095
2016-12-09	$29.60	$29.75	$29.04	$29.52	$29.52	124,143
2016-12-08	$28.73	$29.64	$28.73	$29.58	$29.58	199,846
2016-12-07	$28.72	$28.90	$28.59	$28.81	$28.81	208,086
2016-12-06	$28.66	$28.91	$28.36	$28.74	$28.74	168,666
2016-12-05	$28.11	$28.84	$28.11	$28.67	$28.67	247,720
2016-12-02	$27.64	$28.10	$27.48	$27.93	$27.93	212,440
2016-12-01	$28.18	$28.23	$27.49	$27.75	$27.75	271,191
2016-11-30	$28.66	$28.66	$27.96	$28.18	$28.18	181,399
2016-11-29	$28.70	$28.91	$28.41	$28.63	$28.63	192,848
2016-11-28	$28.34	$28.76	$28.30	$28.62	$28.62	116,197
2016-11-25	$28.50	$28.68	$28.41	$28.47	$28.47	66,726
2016-11-23	$28.22	$28.53	$28.21	$28.51	$28.51	127,929
2016-11-22	$27.97	$28.35	$27.75	$28.35	$28.35	146,988
2016-11-21	$27.95	$27.99	$27.68	$27.95	$27.95	153,690
2016-11-18	$27.80	$27.95	$27.53	$27.88	$27.88	219,307
2016-11-17	$27.26	$27.80	$27.26	$27.80	$27.80	166,037
2016-11-16	$26.96	$27.32	$26.91	$27.31	$27.31	204,841
2016-11-15	$25.99	$27.09	$25.86	$26.98	$26.98	497,042
2016-11-14	$26.75	$26.75	$25.95	$25.97	$25.97	619,028
2016-11-11	$25.99	$26.70	$25.99	$26.59	$26.59	380,163
2016-11-10	$26.75	$26.75	$25.77	$25.99	$25.99	395,065
2016-11-09	$26.25	$26.75	$26.03	$26.61	$26.61	234,798
2016-11-08	$26.66	$26.75	$26.36	$26.53	$26.53	131,722
2016-11-07	$26.79	$26.89	$26.43	$26.69	$26.69	281,437
2016-11-04	$26.44	$26.70	$26.27	$26.35	$26.35	284,639
2016-11-03	$26.22	$26.51	$26.09	$26.46	$26.46	261,319
2016-11-02	$26.30	$26.47	$26.05	$26.14	$26.14	301,250
2016-11-01	$27.46	$27.47	$26.08	$26.45	$26.45	397,246
2016-10-31	$26.50	$26.79	$26.07	$26.74	$26.74	376,241
2016-10-28	$26.35	$26.60	$26.26	$26.52	$26.52	161,440
2016-10-27	$26.64	$26.64	$26.30	$26.41	$26.41	87,098
2016-10-26	$27.12	$27.23	$26.52	$26.54	$26.54	136,445
2016-10-25	$27.38	$27.45	$27.06	$27.17	$27.17	107,738
2016-10-24	$27.27	$27.45	$27.15	$27.45	$27.45	97,427
2016-10-21	$27.04	$27.21	$26.93	$27.08	$27.08	89,296
2016-10-20	$27.55	$27.55	$27.02	$27.16	$27.16	130,096
2016-10-19	$27.70	$27.79	$27.44	$27.53	$27.53	173,593
2016-10-18	$27.70	$27.75	$27.47	$27.62	$27.62	176,696
2016-10-17	$27.60	$27.60	$27.34	$27.41	$27.41	116,187
2016-10-14	$27.36	$28.10	$27.28	$27.53	$27.53	278,458
2016-10-13	$27.07	$27.41	$26.79	$27.25	$27.25	154,406
2016-10-12	$26.82	$27.33	$26.81	$27.20	$27.20	117,489
2016-10-11	$27.01	$27.01	$26.30	$26.84	$26.84	242,233
2016-10-10	$27.40	$27.87	$26.55	$27.20	$27.20	622,624
2016-10-07	$27.99	$28.16	$27.36	$27.47	$27.47	330,157
2016-10-06	$27.81	$28.07	$27.58	$28.02	$28.02	113,788
2016-10-05	$27.93	$28.01	$27.78	$27.90	$27.90	116,602
2016-10-04	$28.15	$28.39	$27.69	$27.87	$27.87	93,640
2016-10-03	$28.09	$28.16	$27.79	$28.15	$28.15	161,887
2016-09-30	$27.65	$28.23	$27.56	$28.13	$28.13	159,888
2016-09-29	$28.08	$28.08	$27.43	$27.50	$27.50	179,468
2016-09-28	$28.22	$28.39	$27.92	$28.15	$28.15	168,272
2016-09-27	$28.19	$28.28	$28.05	$28.16	$28.16	149,995
2016-09-26	$28.50	$28.63	$27.17	$28.25	$28.25	107,835
2016-09-23	$28.86	$28.86	$28.01	$28.59	$28.59	164,286
2016-09-22	$28.55	$28.98	$28.34	$28.97	$28.97	191,189
2016-09-21	$28.17	$28.36	$28.00	$28.34	$28.34	111,514
2016-09-20	$27.97	$28.33	$27.97	$28.02	$28.02	137,614
2016-09-19	$27.81	$27.99	$27.63	$27.94	$27.94	159,563
2016-09-16	$28.15	$28.24	$27.51	$27.68	$27.68	271,201
2016-09-15	$28.06	$28.23	$27.88	$28.12	$28.12	108,433
2016-09-14	$28.39	$29.10	$27.95	$28.08	$28.08	141,916
2016-09-13	$28.67	$28.73	$28.15	$28.33	$28.33	281,214
2016-09-12	$28.89	$29.12	$28.70	$28.81	$28.81	197,074
2016-09-09	$29.84	$30.77	$29.02	$29.02	$29.02	120,227
2016-09-08	$30.40	$30.40	$29.99	$30.02	$30.02	125,335
2016-09-07	$30.01	$30.54	$30.01	$30.45	$30.45	191,912
2016-09-06	$29.61	$30.12	$29.48	$30.12	$30.12	200,937
2016-09-02	$29.29	$29.70	$29.21	$29.60	$29.60	243,894
2016-09-01	$29.22	$29.54	$28.92	$29.31	$29.31	243,399
2016-08-31	$29.21	$29.41	$29.11	$29.23	$29.23	170,991
2016-08-30	$29.17	$29.32	$29.02	$29.26	$29.26	88,036
2016-08-29	$29.38	$29.51	$29.13	$29.16	$29.16	87,690
2016-08-26	$29.64	$29.78	$29.28	$29.41	$29.41	128,422
2016-08-25	$29.49	$29.69	$29.37	$29.57	$29.57	167,385
2016-08-24	$29.42	$29.59	$29.13	$29.48	$29.48	300,043
2016-08-23	$29.42	$29.56	$29.37	$29.40	$29.40	109,554
2016-08-22	$29.49	$29.61	$29.33	$29.38	$29.38	112,424
2016-08-19	$29.69	$29.80	$29.49	$29.64	$29.64	152,712
2016-08-18	$29.58	$29.74	$29.46	$29.70	$29.70	115,269
2016-08-17	$29.83	$29.87	$29.52	$29.62	$29.62	151,367
2016-08-16	$30.14	$30.33	$29.86	$29.87	$29.87	132,800
2016-08-15	$30.25	$30.51	$30.13	$30.28	$30.28	104,138
2016-08-12	$30.45	$30.50	$30.19	$30.28	$30.28	103,454
2016-08-11	$30.63	$30.83	$30.53	$30.54	$30.54	108,193
2016-08-10	$30.45	$30.68	$30.41	$30.59	$30.59	114,939
2016-08-09	$30.39	$30.77	$30.39	$30.50	$30.50	132,149
2016-08-08	$30.68	$30.81	$30.27	$30.38	$30.38	194,069
2016-08-05	$30.61	$30.90	$30.52	$30.78	$30.78	153,195
2016-08-04	$30.36	$30.55	$30.29	$30.38	$30.38	142,331
2016-08-03	$30.55	$30.55	$30.12	$30.35	$30.35	171,015
2016-08-02	$31.22	$31.22	$30.14	$30.52	$30.52	182,587
2016-08-01	$30.63	$30.94	$30.41	$30.91	$30.91	148,111
2016-07-29	$31.05	$31.21	$30.57	$30.69	$30.69	276,432
2016-07-28	$31.32	$31.35	$30.92	$31.13	$31.13	141,456
2016-07-27	$31.28	$31.37	$31.04	$31.34	$31.34	124,664
2016-07-26	$31.12	$31.34	$31.00	$31.30	$31.30	139,433
2016-07-25	$31.15	$31.28	$30.99	$31.12	$31.12	133,588
2016-07-22	$30.99	$31.28	$30.81	$31.14	$31.14	149,689
2016-07-21	$30.97	$31.27	$30.62	$31.02	$31.02	215,597
2016-07-20	$31.00	$31.25	$30.78	$31.15	$31.15	140,147
2016-07-19	$30.77	$31.07	$30.76	$30.85	$30.85	129,477
2016-07-18	$30.87	$31.11	$30.75	$30.83	$30.83	92,678
2016-07-15	$31.18	$31.27	$30.69	$30.85	$30.85	91,620
2016-07-14	$31.24	$31.36	$30.97	$30.97	$30.97	98,325
2016-07-13	$30.75	$31.07	$30.65	$31.04	$31.04	185,672
2016-07-12	$30.33	$30.75	$29.85	$30.61	$30.61	172,229
2016-07-11	$30.05	$30.26	$29.96	$30.20	$30.20	161,941
2016-07-08	$29.33	$29.98	$29.33	$29.95	$29.95	182,885
2016-07-07	$28.98	$29.33	$28.88	$29.13	$29.13	118,105
2016-07-06	$28.66	$28.93	$28.47	$28.92	$28.92	163,855
2016-07-05	$28.96	$28.97	$28.47	$28.89	$28.89	51,619
2016-07-01	$28.92	$29.06	$28.61	$29.04	$29.04	127,492
2016-06-30	$27.87	$28.96	$27.87	$28.96	$28.96	248,410
2016-06-29	$27.83	$28.00	$27.71	$27.87	$27.87	167,070
2016-06-28	$27.43	$27.79	$27.43	$27.51	$27.51	151,085
2016-06-27	$27.89	$28.00	$27.22	$27.35	$27.35	251,661
2016-06-24	$28.42	$28.79	$28.16	$28.18	$28.18	224,496
2016-06-23	$29.46	$29.63	$29.32	$29.48	$29.48	115,013
2016-06-22	$29.33	$29.59	$29.20	$29.21	$29.21	97,102
2016-06-21	$29.67	$29.67	$29.25	$29.33	$29.33	110,878
2016-06-20	$29.31	$29.91	$29.31	$29.58	$29.58	130,661
2016-06-17	$29.76	$29.94	$28.96	$29.17	$29.17	324,524
2016-06-16	$29.71	$29.93	$29.59	$29.83	$29.83	126,194
2016-06-15	$30.30	$30.30	$29.86	$29.87	$29.87	124,038
2016-06-14	$30.21	$30.40	$30.16	$30.30	$30.30	127,649
2016-06-13	$30.45	$30.69	$30.32	$30.36	$30.36	149,052
2016-06-10	$30.41	$30.69	$30.16	$30.46	$30.46	155,763
2016-06-09	$30.67	$30.80	$30.44	$30.72	$30.72	78,978
2016-06-08	$30.55	$30.82	$30.45	$30.78	$30.78	109,561
2016-06-07	$30.37	$30.63	$30.23	$30.51	$30.51	87,376
2016-06-06	$30.18	$30.52	$30.13	$30.44	$30.44	97,575
2016-06-03	$30.18	$30.26	$29.73	$30.21	$30.21	118,632
2016-06-02	$30.05	$30.27	$29.80	$30.26	$30.26	112,287
2016-06-01	$29.83	$30.17	$29.43	$30.08	$30.08	193,261
2016-05-31	$29.86	$30.04	$29.19	$29.82	$29.82	251,449
2016-05-27	$29.53	$29.80	$29.49	$29.78	$29.78	106,291
2016-05-26	$29.54	$29.70	$28.77	$29.50	$29.50	129,116
2016-05-25	$29.88	$29.88	$29.49	$29.58	$29.58	113,165
2016-05-24	$29.12	$29.83	$29.12	$29.78	$29.78	163,675
2016-05-23	$29.22	$29.28	$28.93	$28.95	$28.95	93,993
2016-05-20	$28.94	$29.33	$28.84	$29.15	$29.15	116,875
2016-05-19	$28.95	$29.29	$28.44	$28.76	$28.76	152,138
2016-05-18	$29.00	$29.43	$28.83	$29.15	$29.15	169,839
2016-05-17	$29.51	$29.83	$28.85	$29.00	$29.00	292,118
2016-05-16	$29.58	$30.00	$29.30	$29.65	$29.65	181,825
2016-05-13	$29.49	$29.76	$29.30	$29.46	$29.46	110,809
2016-05-12	$29.29	$29.81	$29.25	$29.47	$29.47	238,029
2016-05-11	$29.58	$29.66	$29.10	$29.23	$29.23	118,012
2016-05-10	$29.62	$29.73	$29.39	$29.73	$29.73	151,197
2016-05-09	$29.44	$29.58	$29.34	$29.48	$29.48	136,468
2016-05-06	$29.05	$29.38	$28.98	$29.38	$29.38	148,967
2016-05-05	$29.17	$29.57	$28.90	$29.24	$29.24	225,317
2016-05-04	$29.09	$29.33	$28.74	$29.12	$29.12	231,683
2016-05-03	$29.55	$29.98	$29.36	$29.56	$29.56	271,626
2016-05-02	$29.16	$29.37	$28.93	$29.33	$29.33	176,269
2016-04-29	$28.99	$29.35	$28.79	$29.15	$29.15	134,862
2016-04-28	$29.43	$29.57	$29.11	$29.18	$29.18	170,806
2016-04-27	$29.11	$29.50	$28.98	$29.45	$29.45	222,436
2016-04-26	$29.03	$29.23	$28.86	$29.17	$29.17	136,253
2016-04-25	$29.25	$29.25	$28.68	$28.84	$28.84	111,431
2016-04-22	$28.75	$29.16	$28.67	$29.16	$29.16	182,000
2016-04-21	$29.27	$29.27	$28.80	$28.87	$28.87	114,579
2016-04-20	$29.56	$29.61	$29.12	$29.21	$29.21	141,197
2016-04-19	$29.49	$29.68	$29.32	$29.43	$29.43	106,219
2016-04-18	$29.16	$29.59	$29.03	$29.42	$29.42	102,691
2016-04-15	$28.99	$29.36	$28.84	$29.14	$29.14	102,721
2016-04-14	$29.29	$29.40	$29.10	$29.16	$29.16	71,027
2016-04-13	$28.82	$29.40	$28.62	$29.39	$29.39	243,951
2016-04-12	$28.76	$29.10	$28.49	$28.76	$28.76	172,525
2016-04-11	$29.00	$29.27	$28.56	$28.81	$28.81	129,142
2016-04-08	$29.01	$29.17	$28.65	$28.91	$28.91	154,431
2016-04-07	$29.16	$29.46	$28.68	$28.88	$28.88	225,395
2016-04-06	$29.91	$30.14	$29.32	$29.56	$29.56	370,567
2016-04-05	$29.71	$30.35	$29.71	$29.82	$29.82	166,752
2016-04-04	$30.18	$30.32	$29.73	$29.74	$29.74	144,418
2016-04-01	$29.84	$30.45	$29.66	$30.32	$30.32	297,597
2016-03-31	$30.61	$30.61	$30.15	$30.18	$30.18	137,690
2016-03-30	$30.46	$30.59	$30.23	$30.46	$30.46	150,966
2016-03-29	$29.29	$30.44	$29.13	$30.40	$30.40	205,881
2016-03-28	$29.35	$29.46	$29.04	$29.24	$29.24	149,753
2016-03-24	$28.89	$29.31	$28.77	$29.26	$29.26	122,217
2016-03-23	$28.97	$29.24	$28.80	$28.95	$28.95	150,034
2016-03-22	$29.28	$29.47	$28.80	$29.13	$29.13	146,934
2016-03-21	$29.13	$29.43	$29.05	$29.30	$29.30	106,206
2016-03-18	$29.73	$29.73	$29.17	$29.29	$29.29	243,947
2016-03-17	$29.11	$29.67	$29.04	$29.53	$29.53	113,086
2016-03-16	$28.87	$29.29	$28.70	$29.13	$29.13	106,410
2016-03-15	$28.96	$29.17	$28.80	$28.88	$28.88	178,381
2016-03-14	$29.15	$29.27	$28.76	$28.97	$28.97	129,820
2016-03-11	$28.96	$29.26	$28.96	$29.21	$29.21	147,766
2016-03-10	$29.25	$29.46	$28.68	$28.87	$28.87	172,500
2016-03-09	$29.06	$29.65	$28.41	$29.27	$29.27	202,571
2016-03-08	$28.30	$29.85	$28.11	$29.10	$29.10	518,843
2016-03-07	$28.00	$28.18	$27.36	$27.72	$27.72	267,212
2016-03-04	$28.06	$28.27	$27.91	$28.03	$28.03	182,501
2016-03-03	$27.94	$28.29	$27.67	$27.96	$27.96	222,137
2016-03-02	$28.86	$29.23	$27.38	$28.21	$28.21	397,889
2016-03-01	$29.53	$30.76	$27.75	$29.11	$29.11	452,676
2016-02-29	$30.35	$30.76	$30.07	$30.47	$30.47	332,719
2016-02-26	$30.43	$30.43	$30.03	$30.33	$30.33	138,706
2016-02-25	$30.35	$30.42	$29.93	$30.35	$30.35	162,930
2016-02-24	$29.65	$30.42	$29.55	$30.32	$30.32	256,504
2016-02-23	$29.70	$30.23	$29.55	$29.81	$29.81	216,136
2016-02-22	$29.97	$30.09	$29.60	$29.77	$29.77	184,686
2016-02-19	$29.32	$29.96	$29.32	$29.73	$29.73	232,135
2016-02-18	$29.77	$29.90	$29.15	$29.39	$29.39	204,185
2016-02-17	$30.50	$30.52	$29.68	$29.77	$29.77	505,585
2016-02-16	$29.78	$30.46	$29.65	$30.19	$30.19	186,784
2016-02-12	$29.09	$29.61	$29.08	$29.48	$29.48	267,118
2016-02-11	$28.17	$28.92	$27.81	$28.85	$28.85	395,084
2016-02-10	$28.06	$28.67	$28.06	$28.49	$28.49	294,015
2016-02-09	$28.32	$28.72	$27.90	$27.91	$27.91	304,160
2016-02-08	$28.16	$28.78	$27.90	$28.70	$28.70	193,085
2016-02-05	$29.37	$29.58	$28.57	$28.65	$28.65	216,782
2016-02-04	$29.91	$29.93	$29.26	$29.52	$29.52	194,591
2016-02-03	$29.63	$30.02	$28.92	$30.02	$30.02	406,951
2016-02-02	$29.82	$29.82	$29.20	$29.34	$29.34	170,915
2016-02-01	$29.26	$30.32	$29.25	$30.02	$30.02	214,666
2016-01-29	$28.77	$29.49	$28.77	$29.44	$29.44	382,890
2016-01-28	$28.74	$28.83	$28.47	$28.65	$28.65	161,426
2016-01-27	$29.07	$29.15	$28.40	$28.49	$28.49	151,726
2016-01-26	$28.85	$29.31	$28.62	$29.23	$29.23	261,635
2016-01-25	$29.30	$29.42	$28.54	$28.61	$28.61	171,161
2016-01-22	$28.83	$29.38	$28.64	$29.36	$29.36	180,359
2016-01-21	$28.71	$28.86	$28.17	$28.46	$28.46	189,711
2016-01-20	$28.21	$28.73	$27.46	$28.48	$28.48	296,210
2016-01-19	$29.50	$29.50	$28.14	$28.41	$28.41	313,692
2016-01-15	$28.03	$29.28	$28.00	$29.27	$29.27	448,130
2016-01-14	$28.55	$29.01	$28.23	$28.83	$28.83	252,328
2016-01-13	$29.13	$29.17	$28.15	$28.39	$28.39	207,656
2016-01-12	$29.17	$29.30	$28.50	$29.01	$29.01	259,176
2016-01-11	$28.72	$28.95	$28.46	$28.77	$28.77	161,333
2016-01-08	$29.43	$29.59	$28.45	$28.51	$28.51	366,395
2016-01-07	$29.33	$29.62	$29.03	$29.31	$29.31	318,614
2016-01-06	$29.09	$29.98	$29.02	$29.91	$29.91	293,252
2016-01-05	$29.36	$29.43	$29.07	$29.36	$29.36	317,505
2016-01-04	$30.37	$30.37	$29.03	$29.25	$29.25	421,612
2015-12-31	$31.00	$31.22	$30.67	$30.78	$30.78	171,761
2015-12-30	$31.47	$31.50	$31.07	$31.12	$31.12	117,295
2015-12-29	$31.18	$31.49	$31.02	$31.47	$31.47	119,775
2015-12-28	$30.79	$31.04	$30.60	$30.96	$30.96	153,674
2015-12-24	$31.04	$31.08	$30.81	$30.90	$30.90	122,677
2015-12-23	$31.28	$31.35	$30.94	$31.16	$31.16	206,180
2015-12-22	$30.91	$31.14	$30.45	$31.14	$31.14	184,709
2015-12-21	$30.49	$31.10	$30.47	$30.79	$30.79	343,862
2015-12-18	$31.05	$31.05	$30.34	$30.37	$30.37	1,080,210
2015-12-17	$31.83	$31.84	$31.20	$31.20	$31.20	171,322
2015-12-16	$31.43	$31.79	$31.27	$31.78	$31.78	301,820
2015-12-15	$30.99	$31.35	$30.99	$31.18	$31.18	384,016
2015-12-14	$31.07	$31.43	$30.87	$30.95	$30.95	371,657
2015-12-11	$31.24	$31.63	$30.86	$31.03	$31.03	222,468
2015-12-10	$31.68	$31.88	$31.54	$31.64	$31.64	200,496
2015-12-09	$32.10	$32.21	$31.47	$31.66	$31.66	183,403
2015-12-08	$31.65	$32.24	$31.50	$32.13	$32.13	314,408
2015-12-07	$32.10	$32.34	$31.80	$31.97	$31.97	366,644
2015-12-04	$31.60	$32.32	$31.60	$32.10	$32.10	215,697
2015-12-03	$32.45	$32.45	$31.39	$31.57	$31.57	440,820
2015-12-02	$31.92	$32.14	$31.82	$32.00	$32.00	316,026
2015-12-01	$31.93	$32.15	$31.63	$31.83	$31.83	343,955
2015-11-30	$31.30	$31.82	$30.93	$31.82	$31.82	420,034
2015-11-27	$30.98	$31.11	$30.78	$31.09	$31.09	76,480
2015-11-25	$31.12	$31.12	$30.72	$30.87	$30.87	159,676
2015-11-24	$30.67	$31.12	$30.32	$31.07	$31.07	165,802
2015-11-23	$30.86	$31.24	$30.53	$30.65	$30.65	209,920
2015-11-20	$30.81	$31.00	$30.55	$30.77	$30.77	176,692
2015-11-19	$30.86	$30.91	$30.55	$30.66	$30.66	159,750
2015-11-18	$30.36	$30.77	$30.10	$30.75	$30.75	170,474
2015-11-17	$30.33	$30.78	$30.13	$30.30	$30.30	136,356
2015-11-16	$30.10	$30.40	$29.90	$30.20	$30.20	219,749
2015-11-13	$30.27	$30.67	$29.93	$30.08	$30.08	277,745
2015-11-12	$30.60	$30.80	$30.35	$30.38	$30.38	265,283
2015-11-11	$31.31	$31.46	$30.80	$30.90	$30.90	223,726
2015-11-10	$31.27	$31.45	$30.96	$31.28	$31.28	333,708
2015-11-09	$31.61	$31.63	$31.10	$31.33	$31.33	333,798
2015-11-06	$30.50	$31.66	$30.50	$31.62	$31.62	376,902
2015-11-05	$30.18	$30.69	$29.94	$30.69	$30.69	319,080
2015-11-04	$30.91	$30.98	$30.01	$30.03	$30.03	484,607
2015-11-03	$33.00	$33.00	$28.85	$30.62	$30.62	975,649
2015-11-02	$29.06	$29.45	$28.00	$28.48	$28.48	576,126
2015-10-30	$29.63	$29.71	$28.88	$29.00	$29.00	243,393
2015-10-29	$29.95	$29.95	$29.57	$29.80	$29.80	135,613
2015-10-28	$29.00	$29.89	$28.88	$29.87	$29.87	282,494
2015-10-27	$28.82	$29.13	$28.69	$28.91	$28.91	373,289
2015-10-26	$29.20	$29.20	$28.41	$28.77	$28.77	352,935
2015-10-23	$28.11	$29.23	$27.90	$28.66	$28.66	654,685
2015-10-22	$27.24	$27.84	$27.05	$27.82	$27.82	212,757
2015-10-21	$27.58	$27.60	$27.00	$27.03	$27.03	171,418
2015-10-20	$27.49	$27.60	$27.33	$27.56	$27.56	214,660
2015-10-19	$27.04	$27.49	$27.00	$27.48	$27.48	153,563
2015-10-16	$27.21	$27.33	$27.03	$27.20	$27.20	210,904
2015-10-15	$26.80	$27.16	$26.73	$27.15	$27.15	219,044
2015-10-14	$26.89	$27.11	$26.65	$26.69	$26.69	152,898
2015-10-13	$27.05	$27.51	$26.68	$26.88	$26.88	213,820
2015-10-12	$26.71	$27.24	$26.65	$27.24	$27.24	234,703
2015-10-09	$26.44	$26.87	$26.37	$26.58	$26.58	374,531
2015-10-08	$26.48	$26.56	$26.00	$26.37	$26.37	342,813
2015-10-07	$25.91	$26.43	$25.91	$26.42	$26.42	370,531
2015-10-06	$25.86	$25.95	$25.70	$25.85	$25.85	140,637
2015-10-05	$25.81	$26.00	$25.57	$25.94	$25.94	185,980
2015-10-02	$25.14	$25.51	$24.91	$25.51	$25.51	124,633
2015-10-01	$25.49	$25.61	$25.09	$25.38	$25.38	127,029
2015-09-30	$25.27	$25.53	$25.12	$25.50	$25.50	155,469
2015-09-29	$25.10	$25.24	$25.00	$25.07	$25.07	219,948
2015-09-28	$25.38	$25.49	$25.08	$25.12	$25.12	190,413
2015-09-25	$25.82	$25.97	$25.42	$25.50	$25.50	293,104
2015-09-24	$25.46	$25.72	$25.24	$25.59	$25.59	185,005
2015-09-23	$25.53	$25.78	$25.19	$25.68	$25.68	235,516
2015-09-22	$25.47	$25.50	$25.22	$25.41	$25.41	184,425
2015-09-21	$25.35	$25.90	$25.26	$25.67	$25.67	340,762
2015-09-18	$25.26	$25.64	$25.25	$25.33	$25.33	360,341
2015-09-17	$25.65	$25.84	$25.55	$25.57	$25.57	218,522
2015-09-16	$25.77	$25.89	$25.54	$25.74	$25.74	218,606
2015-09-15	$25.28	$25.67	$25.19	$25.52	$25.52	171,932
2015-09-14	$25.50	$25.63	$25.19	$25.25	$25.25	101,122
2015-09-11	$25.15	$25.41	$25.01	$25.40	$25.40	209,869
2015-09-10	$25.28	$25.64	$25.15	$25.34	$25.34	123,855
2015-09-09	$25.67	$25.67	$25.26	$25.31	$25.31	242,309
2015-09-08	$25.48	$25.65	$25.35	$25.40	$25.40	211,487
2015-09-04	$25.05	$25.30	$25.02	$25.17	$25.17	120,236
2015-09-03	$25.38	$25.57	$25.11	$25.30	$25.30	136,101
2015-09-02	$25.25	$25.33	$24.99	$25.29	$25.29	178,650
2015-09-01	$24.74	$25.11	$24.74	$24.85	$24.85	344,969
2015-08-31	$24.97	$25.30	$24.90	$25.15	$25.15	220,969

Sykes Enterprises Inc (SYKE) News Headlines

Recent Sykes Enterprises Inc (SYKE) News

Similar Companies to Sykes Enterprises Inc (SYKE) in the Information Technology Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Infosys Ltd	INFY	Information Technology Services	Technology	871,299
Accenture plc - Class A	ACN	Information Technology Services	Technology	475,000
International Business Machines Corp	IBM	Information Technology Services	Technology	380,300
Cognizant Technology Solutions Corp - Class A	CTSH	Information Technology Services	Technology	270,000
DXC Technology Company	DXC	Information Technology Services	Technology	260,000
Wipro Ltd	WIT	Information Technology Services	Technology	176,000
Conduent Inc	CNDT	Information Technology Services	Technology	93,000
9F Inc	JFU	Information Technology Services	Technology	80,000
CGI Inc - Class A	GIB	Information Technology Services	Technology	68,000
Genpact Ltd	G	Information Technology Services	Technology	67,000

Sykes Enterprises Inc (SYKE) Exchange: NASDAQ