United Overseas Bank Ltd (UOVEY) Stock

Data as of May 3, 2024

$42.41 ($-0.06) -0.14%

United Overseas Bank Ltd - Daily Information

Click for more stock information on United Overseas Bank Ltd.

Daily Information	Data
Date	May 3, 2024
Open	$42.64
Previous Close	$42.41
High	$42.67
Low	$42.41
Adjusted Open	$42.64
Previous Adjusted Close	$42.41
Adjusted High	$42.67
Adjusted Low	$42.41

About United Overseas Bank Ltd (UOVEY)

United Overseas Bank Limited provides various financial products and services. The companys Group Retail segment offers deposit accounts, home loans, credit/debit cards, vehicle loans, overdraft facilities, investment, insurance, and treasury products for individuals and small enterprises; and investment management, asset management, and estate planning services to high net worth individuals and accredited investors. This segment also provides wealth management solutions, financial advisory services, and wealth banking services, as well as structured notes, funds of hedge funds, and insurance plans. Its Group Wholesale segment provides current accounts, deposits, lending, asset finance, ship finance, trade finance, structured finance, cash management, and cross-border payments for medium and large enterprises, large local corporations, government-linked companies, agencies, and financial institutions. This segment also manages and underwrites initial public offerings, secondary equity placements, rights issues, and equity-linked issues, as well as provides corporate advisory services in mergers and acquisitions, corporate restructurings, and other corporate actions. In addition, it arranges and/or underwrites financing for clients, including acquisition financing, leveraged buy-out financing, and general corporate financing; and manages bonds and other debt securities issuances. The companys Global Markets and Investment Management segment offers structured products linked to foreign exchange, interest rates, credit, and equity and commodity instruments; proprietary investment and third-party asset management, private equity, and venture capital services; and banknotes services. As of December 31, 2014, the company had a network of approximately 500 branches and offices in 19 countries and territories in the Asia Pacific, Western Europe, and North America. United Overseas Bank Limited was founded in 1935 and is headquartered in Singapore.

Invest in United Overseas Bank Ltd (UOVEY)

Join over 15 million registered users who invest on eToro.

Get your 2 free stocks today!

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

Historical Stock Data for United Overseas Bank Ltd (UOVEY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-08	$42.64	$42.67	$42.41	$42.41	$42.41	27,894
2024-03-07	$41.04	$42.60	$41.04	$42.47	$42.47	27,141
2024-03-06	$42.30	$42.40	$42.20	$42.23	$42.23	30,396
2024-03-05	$41.50	$42.09	$41.50	$41.96	$41.96	31,914
2024-03-04	$41.50	$42.02	$41.50	$41.99	$41.99	44,417
2024-03-01	$42.04	$42.11	$41.90	$42.11	$42.11	152,418
2024-02-29	$42.88	$42.88	$40.64	$41.70	$41.70	121,842
2024-02-28	$41.85	$42.12	$41.85	$41.89	$41.89	38,213
2024-02-27	$42.01	$42.15	$41.94	$42.04	$42.04	32,093
2024-02-26	$42.08	$42.17	$41.87	$42.00	$42.00	82,629
2024-02-23	$43.49	$43.49	$42.08	$42.13	$42.13	41,612
2024-02-22	$43.90	$43.90	$42.11	$42.20	$42.20	31,763
2024-02-21	$42.77	$43.66	$42.77	$43.60	$43.60	32,991
2024-02-20	$43.92	$43.99	$43.72	$43.84	$43.84	30,255
2024-02-16	$42.22	$43.39	$42.22	$43.27	$43.27	31,916
2024-02-15	$42.79	$42.89	$42.75	$42.89	$42.89	34,730
2024-02-14	$42.12	$42.13	$41.94	$42.13	$42.13	75,627
2024-02-13	$42.66	$42.66	$41.43	$41.49	$41.49	117,938
2024-02-12	$42.30	$42.98	$42.05	$42.05	$42.05	30,495
2024-02-09	$43.24	$43.24	$41.71	$42.05	$42.05	44,658
2024-02-08	$41.87	$41.96	$41.79	$41.88	$41.88	36,048
2024-02-07	$42.05	$42.32	$42.05	$42.21	$42.21	70,948
2024-02-06	$41.54	$42.12	$41.54	$42.09	$42.09	51,343
2024-02-05	$42.35	$42.35	$42.12	$42.34	$42.34	49,239
2024-02-02	$42.70	$42.70	$42.50	$42.67	$42.67	31,478
2024-02-01	$43.50	$43.50	$42.24	$42.44	$42.44	34,046
2024-01-31	$42.37	$42.49	$42.24	$42.24	$42.24	54,447
2024-01-30	$43.51	$43.51	$42.12	$42.27	$42.27	47,390
2024-01-29	$43.25	$43.35	$42.15	$42.38	$42.38	192,843
2024-01-26	$41.60	$43.99	$41.07	$42.64	$42.64	46,793
2024-01-25	$43.49	$43.49	$41.89	$41.92	$41.92	26,249
2024-01-24	$42.00	$42.00	$41.67	$41.69	$41.69	402,430
2024-01-23	$43.27	$43.27	$40.50	$41.82	$41.82	148,234
2024-01-22	$42.52	$42.52	$41.72	$41.82	$41.82	134,547
2024-01-19	$41.55	$41.78	$41.55	$41.78	$41.78	51,741
2024-01-18	$41.46	$41.62	$41.44	$41.53	$41.53	56,533
2024-01-17	$41.90	$41.90	$41.40	$41.52	$41.52	74,939
2024-01-16	$42.21	$42.32	$42.01	$42.08	$42.08	86,399
2024-01-12	$43.07	$43.07	$42.55	$42.56	$42.56	55,399
2024-01-11	$44.00	$44.00	$42.25	$42.36	$42.36	144,371
2024-01-10	$42.31	$43.12	$42.31	$42.52	$42.52	27,379
2024-01-09	$42.18	$42.75	$42.18	$42.65	$42.65	116,313
2024-01-08	$43.43	$43.43	$42.77	$43.03	$43.03	172,202
2024-01-05	$42.20	$42.97	$42.20	$42.82	$42.82	100,680
2024-01-04	$42.50	$42.50	$42.24	$42.42	$42.42	69,380
2024-01-03	$42.59	$42.59	$42.34	$42.45	$42.45	46,562
2024-01-02	$44.00	$44.00	$42.80	$42.92	$42.92	144,092
2023-12-29	$42.00	$43.34	$42.00	$43.28	$43.28	56,341
2023-12-28	$44.00	$44.00	$41.44	$43.10	$43.10	66,924
2023-12-27	$43.77	$43.77	$40.57	$42.26	$42.26	44,643
2023-12-26	$41.99	$42.00	$41.78	$42.00	$42.00	75,193
2023-12-22	$41.87	$42.00	$41.77	$42.00	$42.00	54,175
2023-12-21	$39.96	$42.76	$39.94	$41.54	$41.54	83,499
2023-12-20	$41.32	$41.53	$40.98	$40.98	$40.98	78,105
2023-12-19	$42.00	$42.00	$41.60	$41.77	$41.77	123,543
2023-12-18	$40.23	$41.68	$40.23	$41.66	$41.66	88,073
2023-12-15	$42.66	$42.66	$41.46	$41.46	$41.46	110,486
2023-12-14	$40.96	$41.99	$40.61	$41.99	$41.99	121,667
2023-12-13	$40.61	$41.64	$40.61	$41.64	$41.64	52,793
2023-12-12	$41.30	$41.30	$41.01	$41.14	$41.14	79,513
2023-12-11	$41.28	$41.28	$39.44	$40.98	$40.98	261,785
2023-12-08	$41.02	$41.17	$40.96	$40.99	$40.99	74,897
2023-12-07	$39.50	$41.20	$39.50	$40.66	$40.66	78,630
2023-12-06	$40.81	$40.81	$40.46	$40.46	$40.46	74,969
2023-12-05	$39.30	$40.77	$39.30	$40.50	$40.50	94,179
2023-12-04	$41.13	$41.13	$40.62	$40.76	$40.76	101,135
2023-12-01	$39.43	$41.13	$39.43	$41.13	$41.13	94,539
2023-11-30	$40.64	$41.01	$40.62	$40.86	$40.86	82,068
2023-11-29	$40.10	$40.95	$40.10	$40.65	$40.65	193,606
2023-11-28	$40.61	$40.99	$40.61	$40.78	$40.78	45,281
2023-11-27	$40.25	$40.68	$39.36	$40.61	$40.61	85,325
2023-11-24	$40.74	$40.97	$40.50	$40.67	$40.67	64,439
2023-11-22	$40.78	$40.78	$40.53	$40.58	$40.58	58,724
2023-11-21	$41.47	$41.47	$39.90	$40.45	$40.45	52,939
2023-11-20	$40.59	$41.00	$40.59	$40.79	$40.79	109,176
2023-11-17	$42.04	$42.04	$40.58	$40.61	$40.61	59,752
2023-11-16	$42.09	$42.09	$40.51	$40.52	$40.52	60,202
2023-11-15	$40.30	$40.51	$40.30	$40.33	$40.33	66,954
2023-11-14	$40.78	$40.78	$40.30	$40.77	$40.77	94,652
2023-11-13	$41.00	$41.00	$40.25	$40.55	$40.55	116,995
2023-11-10	$39.51	$40.39	$39.51	$40.28	$40.28	66,834
2023-11-09	$40.63	$40.84	$40.43	$40.43	$40.43	62,195
2023-11-08	$40.27	$40.29	$40.17	$40.18	$40.18	54,832
2023-11-07	$40.88	$41.06	$40.88	$40.90	$40.90	77,649
2023-11-06	$41.00	$41.49	$41.00	$41.25	$41.25	73,067
2023-11-03	$40.81	$41.05	$40.81	$40.96	$40.96	80,931
2023-11-02	$39.66	$39.66	$39.42	$39.60	$39.60	81,056
2023-11-01	$39.77	$39.77	$39.38	$39.63	$39.63	72,132
2023-10-31	$39.40	$39.52	$39.26	$39.35	$39.35	126,556
2023-10-30	$39.59	$39.64	$39.41	$39.60	$39.60	138,983
2023-10-27	$39.31	$39.42	$38.98	$39.05	$39.05	660,254
2023-10-26	$39.70	$39.72	$39.54	$39.62	$39.62	60,916
2023-10-25	$39.50	$40.49	$39.50	$40.21	$40.21	61,263
2023-10-24	$39.50	$40.57	$39.50	$40.43	$40.43	103,214
2023-10-23	$40.25	$40.34	$40.06	$40.22	$40.22	76,793
2023-10-20	$40.31	$40.40	$40.09	$40.09	$40.09	61,543
2023-10-19	$40.32	$40.65	$40.32	$40.52	$40.52	48,548
2023-10-18	$40.81	$40.90	$40.60	$40.60	$40.60	51,415
2023-10-17	$40.13	$41.54	$40.13	$41.32	$41.32	88,019
2023-10-16	$41.68	$42.48	$41.11	$41.29	$41.29	174,536
2023-10-13	$41.28	$41.52	$40.96	$41.03	$41.03	119,958
2023-10-12	$41.90	$41.90	$41.48	$41.56	$41.56	100,159
2023-10-11	$41.90	$41.90	$41.54	$41.62	$41.62	65,897
2023-10-10	$40.47	$41.87	$40.47	$41.74	$41.74	154,027
2023-10-09	$41.23	$41.43	$41.15	$41.37	$41.37	51,012
2023-10-06	$41.17	$41.65	$41.16	$41.52	$41.52	52,732
2023-10-05	$41.07	$41.15	$40.97	$41.14	$41.14	57,192
2023-10-04	$40.76	$40.85	$40.61	$40.81	$40.81	43,543
2023-10-03	$40.76	$41.15	$40.76	$40.86	$40.86	59,931
2023-10-02	$41.15	$41.15	$40.97	$41.00	$41.00	43,535
2023-09-29	$41.90	$42.31	$41.64	$41.66	$41.66	56,686
2023-09-28	$41.34	$41.55	$41.28	$41.46	$41.46	51,597
2023-09-27	$41.35	$41.44	$41.02	$41.06	$41.06	43,430
2023-09-26	$41.23	$41.79	$41.23	$41.31	$41.31	34,686
2023-09-25	$41.73	$41.84	$41.57	$41.69	$41.69	42,341
2023-09-22	$41.27	$41.49	$41.15	$41.15	$41.15	48,187
2023-09-21	$41.16	$41.34	$41.16	$41.32	$41.32	58,364
2023-09-20	$42.12	$42.89	$41.78	$41.96	$41.96	58,432
2023-09-19	$41.88	$41.88	$41.70	$41.84	$41.84	27,649
2023-09-18	$42.32	$42.42	$42.25	$42.37	$42.37	28,909
2023-09-15	$42.77	$42.82	$42.65	$42.65	$42.65	48,241
2023-09-14	$42.73	$42.74	$42.55	$42.74	$42.74	36,387
2023-09-13	$41.96	$42.11	$41.94	$42.03	$42.03	25,363
2023-09-12	$41.44	$41.60	$41.44	$41.53	$41.53	35,488
2023-09-11	$42.00	$42.00	$41.73	$41.73	$41.73	45,577
2023-09-08	$42.86	$42.86	$41.44	$41.55	$41.55	36,150
2023-09-07	$41.12	$41.95	$41.12	$41.89	$41.89	36,631
2023-09-06	$42.11	$42.11	$41.82	$41.90	$41.90	44,455
2023-09-05	$42.50	$42.50	$42.01	$42.04	$42.04	36,702
2023-09-01	$43.62	$43.62	$42.22	$42.22	$42.22	33,870
2023-08-31	$40.66	$42.14	$40.66	$42.00	$42.00	38,407
2023-08-30	$40.86	$43.53	$40.86	$42.18	$42.18	34,197
2023-08-29	$43.41	$43.41	$42.13	$42.47	$42.47	41,989
2023-08-28	$41.96	$41.96	$41.74	$41.85	$41.85	46,932
2023-08-25	$42.86	$42.86	$41.12	$41.55	$41.55	85,173
2023-08-24	$41.30	$42.24	$40.96	$41.00	$41.00	111,830
2023-08-23	$41.50	$41.68	$40.46	$41.67	$41.67	119,141
2023-08-22	$41.25	$41.25	$40.89	$40.93	$40.93	50,092
2023-08-21	$41.69	$41.85	$40.79	$41.07	$41.07	57,992
2023-08-18	$41.03	$41.30	$41.03	$41.23	$41.23	80,339
2023-08-17	$41.59	$41.59	$40.77	$41.31	$41.31	53,254
2023-08-16	$42.00	$42.00	$41.44	$41.44	$41.44	46,885
2023-08-15	$42.83	$42.83	$40.78	$41.88	$41.88	47,057
2023-08-14	$43.02	$43.54	$42.55	$42.64	$42.64	56,466
2023-08-11	$43.57	$43.57	$42.95	$43.04	$43.04	29,669
2023-08-10	$43.47	$43.50	$43.33	$43.33	$43.33	37,249
2023-08-09	$43.00	$43.17	$42.99	$43.09	$43.09	37,143
2023-08-08	$42.94	$43.10	$42.85	$43.08	$43.08	59,868
2023-08-07	$42.70	$43.29	$42.70	$43.26	$43.26	30,190
2023-08-04	$42.60	$43.35	$42.60	$43.12	$43.12	39,577
2023-08-03	$45.67	$45.67	$42.91	$44.61	$43.32	33,928
2023-08-02	$45.03	$45.03	$44.57	$44.57	$43.28	31,763
2023-08-01	$45.50	$45.50	$45.14	$45.15	$43.84	29,063
2023-07-31	$46.00	$46.00	$45.28	$45.54	$44.22	55,451
2023-07-28	$44.30	$45.17	$44.30	$45.10	$43.80	26,342
2023-07-27	$42.78	$44.32	$42.78	$43.34	$42.09	54,322
2023-07-26	$44.42	$44.42	$42.60	$43.48	$42.22	84,579
2023-07-25	$42.33	$43.25	$42.33	$43.00	$41.76	70,032
2023-07-24	$42.68	$42.84	$42.66	$42.80	$41.56	44,096
2023-07-21	$43.24	$43.24	$43.01	$43.01	$41.77	27,551
2023-07-20	$44.00	$44.00	$41.43	$42.89	$41.65	27,685
2023-07-19	$42.60	$43.40	$42.60	$43.40	$42.14	47,359
2023-07-18	$42.64	$42.64	$42.11	$42.46	$41.23	42,887
2023-07-17	$42.48	$42.48	$41.83	$42.08	$40.86	34,914
2023-07-14	$42.16	$42.18	$42.03	$42.05	$40.83	246,021
2023-07-13	$42.33	$42.33	$42.11	$42.23	$41.01	44,379
2023-07-12	$41.11	$41.38	$41.11	$41.37	$40.17	48,877
2023-07-11	$40.79	$40.89	$40.61	$40.86	$39.68	53,889
2023-07-10	$40.90	$40.97	$40.68	$40.96	$39.77	71,020
2023-07-07	$40.75	$40.92	$40.73	$40.85	$40.85	71,020
2023-07-06	$41.33	$41.33	$40.55	$40.66	$40.66	78,041
2023-07-05	$40.66	$41.31	$40.66	$41.30	$41.30	133,837
2023-07-03	$41.37	$41.58	$41.36	$41.58	$41.58	45,287
2023-06-30	$41.43	$41.55	$41.35	$41.54	$41.54	54,154
2023-06-29	$40.90	$41.05	$40.90	$41.03	$41.03	44,176
2023-06-28	$40.82	$41.04	$40.82	$40.97	$40.97	43,893
2023-06-27	$40.25	$41.32	$40.25	$41.30	$41.30	55,132
2023-06-26	$40.80	$41.32	$40.80	$41.30	$41.30	81,340
2023-06-23	$40.64	$42.05	$40.64	$41.38	$41.38	36,864
2023-06-22	$41.55	$41.94	$41.55	$41.80	$41.80	58,552
2023-06-21	$41.63	$41.83	$41.61	$41.79	$41.79	33,061
2023-06-20	$41.87	$41.87	$41.34	$41.54	$41.54	87,778
2023-06-16	$41.23	$41.91	$41.23	$41.70	$41.70	47,549
2023-06-15	$41.74	$41.98	$41.59	$41.93	$41.93	58,494
2023-06-14	$41.18	$42.14	$41.18	$41.74	$41.74	45,607
2023-06-13	$41.81	$41.84	$41.64	$41.68	$41.68	310,414
2023-06-12	$41.90	$41.90	$41.74	$41.81	$41.81	73,214
2023-06-09	$41.92	$42.05	$41.85	$41.92	$41.92	47,041
2023-06-08	$42.20	$42.40	$41.82	$42.40	$42.40	45,021
2023-06-07	$40.59	$42.00	$40.59	$41.89	$41.89	37,356
2023-06-06	$41.02	$41.99	$41.02	$41.94	$41.94	43,109
2023-06-05	$42.06	$42.06	$41.44	$41.50	$41.50	63,628
2023-06-02	$42.14	$42.19	$41.92	$42.00	$42.00	43,821
2023-06-01	$41.08	$41.33	$41.00	$41.33	$41.33	74,380
2023-05-31	$41.24	$41.34	$41.08	$41.27	$41.27	58,104
2023-05-30	$41.81	$41.81	$41.20	$41.20	$41.20	60,490
2023-05-26	$41.94	$41.94	$41.54	$41.76	$41.76	41,049
2023-05-25	$41.39	$41.62	$41.27	$41.40	$41.40	58,793
2023-05-24	$41.07	$41.14	$40.91	$40.91	$40.91	46,957
2023-05-23	$42.22	$42.22	$41.22	$41.22	$41.22	69,052
2023-05-22	$41.30	$41.30	$41.19	$41.21	$41.21	99,721
2023-05-19	$41.35	$42.05	$41.32	$41.35	$41.35	42,336
2023-05-18	$40.87	$41.01	$40.72	$40.95	$40.95	58,464
2023-05-17	$41.00	$41.19	$40.86	$41.19	$41.19	52,770
2023-05-16	$41.18	$41.27	$40.98	$41.16	$41.16	108,761
2023-05-15	$41.75	$42.07	$41.75	$41.99	$41.99	74,584
2023-05-12	$40.87	$41.39	$40.87	$41.24	$41.24	35,594
2023-05-11	$41.53	$41.98	$41.53	$41.98	$41.98	55,333
2023-05-10	$41.92	$42.45	$41.92	$42.28	$42.28	122,369
2023-05-09	$43.08	$43.08	$42.32	$42.43	$42.43	44,444
2023-05-08	$42.46	$43.16	$42.46	$43.11	$43.11	72,278
2023-05-05	$40.86	$42.29	$40.86	$42.15	$42.15	301,835
2023-05-04	$42.19	$42.22	$42.04	$42.22	$42.22	50,980
2023-05-03	$42.06	$42.17	$42.00	$42.00	$42.00	77,381
2023-05-02	$43.26	$43.26	$41.96	$42.04	$42.04	70,150
2023-05-01	$43.17	$43.39	$42.70	$42.70	$42.70	50,302
2023-04-28	$42.35	$42.78	$42.20	$42.78	$42.78	76,606
2023-04-27	$43.57	$43.89	$43.57	$43.89	$42.76	42,389
2023-04-26	$43.99	$44.06	$43.63	$43.63	$42.51	42,201
2023-04-25	$44.20	$44.20	$43.68	$43.68	$42.55	39,760
2023-04-24	$44.20	$44.52	$44.20	$44.39	$43.25	31,385
2023-04-21	$44.48	$44.55	$44.34	$44.45	$43.30	35,303
2023-04-20	$44.66	$44.68	$44.40	$44.45	$43.30	34,875
2023-04-19	$45.10	$45.26	$45.01	$45.26	$44.09	43,321
2023-04-18	$44.90	$44.90	$44.83	$44.87	$43.71	24,587
2023-04-17	$45.05	$45.22	$45.05	$45.18	$44.02	188,778
2023-04-14	$44.69	$45.66	$44.69	$45.25	$44.08	71,248
2023-04-13	$45.49	$45.65	$45.45	$45.60	$44.42	35,365
2023-04-12	$45.16	$45.26	$45.03	$45.04	$43.88	41,686
2023-04-11	$45.00	$45.03	$44.88	$45.03	$43.87	35,583
2023-04-10	$44.80	$44.85	$44.52	$44.78	$43.63	118,093
2023-04-06	$44.60	$44.74	$44.55	$44.56	$43.41	189,417
2023-04-05	$45.13	$45.13	$44.86	$44.94	$43.78	30,354
2023-04-04	$45.16	$45.38	$44.70	$44.83	$43.67	326,567
2023-04-03	$44.08	$44.83	$44.08	$44.65	$43.50	63,396
2023-03-31	$44.78	$45.09	$44.78	$44.99	$43.83	28,426
2023-03-30	$44.95	$45.09	$44.94	$45.07	$43.91	38,010
2023-03-29	$45.22	$45.37	$45.04	$45.20	$44.03	41,437
2023-03-28	$44.99	$45.09	$44.92	$45.07	$43.91	81,069
2023-03-27	$44.58	$44.64	$44.42	$44.64	$43.49	135,701
2023-03-24	$44.04	$44.17	$43.95	$44.16	$43.02	32,190
2023-03-23	$44.32	$44.76	$44.32	$44.60	$43.45	129,046
2023-03-22	$44.28	$45.00	$44.28	$44.50	$43.35	129,015
2023-03-21	$43.06	$43.23	$43.06	$43.14	$42.02	30,584
2023-03-20	$42.30	$42.50	$42.19	$42.44	$41.35	60,070
2023-03-17	$42.01	$42.49	$42.01	$42.41	$41.32	154,929
2023-03-16	$41.32	$42.11	$41.32	$42.09	$41.00	254,037
2023-03-15	$41.50	$41.66	$41.20	$41.58	$40.51	49,501
2023-03-14	$41.57	$41.76	$41.54	$41.76	$40.68	117,298
2023-03-13	$42.00	$42.11	$41.77	$41.96	$40.88	101,613
2023-03-10	$42.00	$42.80	$42.00	$42.33	$41.24	34,223
2023-03-09	$43.45	$43.52	$43.12	$43.17	$42.06	34,991
2023-03-08	$43.27	$43.74	$43.27	$43.62	$42.50	50,917
2023-03-07	$44.08	$44.12	$43.60	$43.60	$42.48	76,978
2023-03-06	$43.98	$44.16	$43.92	$43.99	$43.99	83,470
2023-03-03	$44.02	$44.34	$43.89	$44.27	$44.27	96,618
2023-03-02	$43.87	$44.24	$43.87	$44.13	$44.13	34,335
2023-03-01	$44.48	$44.48	$44.29	$44.36	$44.36	63,806
2023-02-28	$44.95	$44.95	$44.35	$44.38	$44.38	162,241
2023-02-27	$44.58	$44.92	$44.24	$44.37	$44.37	79,517
2023-02-24	$44.23	$44.24	$43.92	$44.14	$44.14	56,093
2023-02-23	$43.45	$44.50	$43.45	$44.29	$44.29	88,198
2023-02-22	$46.50	$46.60	$46.19	$46.41	$46.41	658,210
2023-02-21	$45.66	$46.13	$45.64	$46.02	$46.02	589,397
2023-02-17	$46.33	$46.40	$46.18	$46.36	$46.36	521,909
2023-02-16	$45.91	$46.10	$45.76	$45.76	$45.76	623,688
2023-02-15	$44.18	$44.91	$44.18	$44.85	$44.85	19,954
2023-02-14	$45.64	$45.87	$45.42	$45.54	$45.54	31,867
2023-02-13	$45.62	$45.81	$45.42	$45.57	$45.57	25,227
2023-02-10	$46.15	$46.22	$45.74	$45.86	$45.86	16,934
2023-02-09	$46.28	$46.52	$45.52	$45.70	$45.70	33,141
2023-02-08	$46.05	$46.92	$46.05	$46.68	$46.68	39,040
2023-02-07	$45.44	$46.51	$45.44	$46.42	$46.42	38,312
2023-02-06	$46.23	$46.23	$45.63	$45.69	$45.69	58,615
2023-02-03	$45.21	$46.07	$45.21	$45.94	$45.94	613,041
2023-02-02	$45.21	$45.63	$45.00	$45.52	$45.52	169,913
2023-02-01	$45.27	$45.72	$45.12	$45.72	$45.72	40,773
2023-01-31	$45.45	$45.65	$45.32	$45.44	$45.44	94,178
2023-01-30	$45.80	$45.96	$45.63	$45.68	$45.68	37,699
2023-01-27	$45.53	$46.35	$45.53	$46.25	$46.25	45,961
2023-01-26	$46.06	$46.24	$45.94	$46.17	$46.17	52,609
2023-01-25	$45.57	$45.81	$45.46	$45.68	$45.68	552,015
2023-01-24	$45.43	$45.45	$45.21	$45.36	$45.36	50,566
2023-01-23	$45.77	$45.77	$45.43	$45.49	$45.49	87,318
2023-01-20	$44.69	$45.60	$44.60	$45.48	$45.48	1,161,095
2023-01-19	$44.16	$44.31	$44.06	$44.31	$44.31	206,078
2023-01-18	$44.35	$44.77	$44.31	$44.39	$44.39	54,991
2023-01-17	$44.36	$44.97	$44.36	$44.64	$44.64	52,980
2023-01-13	$46.10	$46.47	$46.10	$46.34	$46.34	882,508
2023-01-12	$45.02	$46.20	$44.82	$45.99	$45.99	773,370
2023-01-11	$45.44	$45.44	$45.19	$45.31	$45.31	33,092
2023-01-10	$45.45	$45.45	$45.11	$45.20	$45.20	60,824
2023-01-09	$45.02	$46.35	$45.02	$46.12	$46.12	21,947
2023-01-06	$44.56	$46.42	$44.56	$46.42	$46.42	23,031
2023-01-05	$45.94	$45.94	$45.74	$45.85	$45.85	50,092
2023-01-04	$45.51	$45.68	$45.36	$45.65	$45.65	65,826
2023-01-03	$45.87	$45.87	$45.52	$45.62	$45.62	24,171
2022-12-30	$45.95	$45.98	$45.77	$45.80	$45.80	36,060
2022-12-29	$44.64	$46.18	$44.64	$46.17	$46.17	29,713
2022-12-28	$45.99	$45.99	$45.59	$45.59	$45.59	23,145
2022-12-27	$45.79	$45.79	$45.47	$45.72	$45.72	17,256
2022-12-23	$44.19	$45.80	$44.19	$45.80	$45.80	44,718
2022-12-22	$44.52	$46.04	$44.52	$45.76	$45.76	30,870
2022-12-21	$45.21	$46.10	$45.21	$45.93	$45.93	37,212
2022-12-20	$44.46	$45.91	$44.46	$45.53	$45.53	39,022
2022-12-19	$45.64	$45.64	$45.35	$45.36	$45.36	79,490
2022-12-16	$45.27	$45.27	$44.99	$45.20	$45.20	26,965
2022-12-15	$45.39	$45.48	$44.91	$44.98	$44.98	30,229
2022-12-14	$44.48	$46.14	$44.48	$45.96	$45.96	61,327
2022-12-13	$47.04	$47.09	$46.47	$46.56	$46.56	25,833
2022-12-12	$45.80	$46.08	$45.73	$45.99	$45.99	25,086
2022-12-09	$45.94	$45.98	$45.72	$45.89	$45.89	27,184
2022-12-08	$45.33	$45.55	$45.33	$45.55	$45.55	21,122
2022-12-07	$45.01	$45.20	$44.86	$44.87	$44.87	22,435
2022-12-06	$45.23	$45.23	$44.94	$44.99	$44.99	32,289
2022-12-05	$45.63	$45.74	$45.30	$45.52	$45.52	16,539
2022-12-02	$44.09	$45.87	$44.09	$45.81	$45.81	68,767
2022-12-01	$47.00	$47.00	$46.16	$46.52	$46.52	44,094
2022-11-30	$47.00	$47.00	$45.26	$46.07	$46.07	35,656
2022-11-29	$44.79	$44.88	$44.72	$44.77	$44.77	19,109
2022-11-28	$44.21	$44.28	$43.81	$43.88	$43.88	37,476
2022-11-25	$43.99	$44.06	$43.78	$44.01	$44.01	23,527
2022-11-23	$43.71	$44.17	$43.67	$43.99	$43.99	17,210
2022-11-22	$43.08	$43.96	$43.08	$43.95	$43.95	28,051
2022-11-21	$43.60	$43.60	$42.22	$43.36	$43.36	55,455
2022-11-18	$44.04	$44.12	$43.84	$43.90	$43.90	29,491
2022-11-17	$44.18	$44.18	$43.70	$44.04	$44.04	61,244
2022-11-16	$43.61	$43.61	$43.35	$43.57	$43.57	25,526
2022-11-15	$44.12	$44.30	$43.85	$44.15	$44.15	45,863
2022-11-14	$43.63	$43.79	$43.52	$43.58	$43.58	37,394
2022-11-11	$43.05	$43.26	$42.78	$43.26	$43.26	141,011
2022-11-10	$43.52	$43.52	$42.55	$42.88	$42.88	275,396
2022-11-09	$41.60	$41.74	$41.30	$41.40	$41.40	96,268
2022-11-08	$39.92	$41.51	$39.92	$41.43	$41.43	64,436
2022-11-07	$40.81	$40.91	$40.74	$40.91	$40.91	64,320
2022-11-04	$39.55	$40.68	$39.55	$40.60	$40.60	44,038
2022-11-03	$39.11	$39.39	$39.11	$39.34	$39.34	62,737
2022-11-02	$39.48	$40.10	$39.17	$39.17	$39.17	44,303
2022-11-01	$39.73	$39.75	$39.35	$39.35	$39.35	66,931
2022-10-31	$40.41	$40.41	$38.95	$39.28	$39.28	68,426
2022-10-28	$38.43	$38.82	$38.40	$38.82	$38.82	80,346
2022-10-27	$36.66	$37.28	$35.91	$36.95	$36.95	75,653
2022-10-26	$38.28	$38.28	$36.98	$37.15	$37.15	40,910
2022-10-25	$35.54	$37.29	$35.54	$37.29	$37.29	62,959
2022-10-24	$36.35	$36.70	$35.28	$36.59	$36.59	67,180
2022-10-21	$36.43	$36.96	$36.34	$36.87	$36.87	66,578
2022-10-20	$36.92	$37.15	$36.68	$36.86	$36.86	63,468
2022-10-19	$36.92	$36.92	$36.41	$36.66	$36.66	42,555
2022-10-18	$36.35	$37.09	$36.35	$36.92	$36.92	61,740
2022-10-17	$36.82	$37.16	$36.82	$36.95	$36.95	79,765
2022-10-14	$36.82	$36.92	$36.46	$36.47	$36.47	82,018
2022-10-13	$36.01	$36.74	$35.81	$36.63	$36.63	78,243
2022-10-12	$36.58	$36.84	$36.58	$36.65	$36.65	44,270
2022-10-11	$35.52	$36.86	$35.52	$36.37	$36.37	78,422
2022-10-10	$36.63	$36.72	$36.48	$36.63	$36.63	44,619
2022-10-07	$37.13	$37.13	$36.64	$36.72	$36.72	57,802
2022-10-06	$37.30	$37.45	$37.26	$37.27	$37.27	40,995
2022-10-05	$37.00	$37.29	$36.84	$37.11	$37.11	68,238
2022-10-04	$36.83	$37.18	$36.78	$37.18	$37.18	119,150
2022-10-03	$36.01	$36.94	$36.01	$36.70	$36.70	84,834
2022-09-30	$36.32	$36.62	$36.25	$36.26	$36.26	83,410
2022-09-29	$36.51	$36.54	$36.10	$36.37	$36.37	173,221
2022-09-28	$36.29	$37.08	$36.21	$36.91	$36.91	87,004
2022-09-27	$38.19	$38.19	$36.57	$36.66	$36.66	120,062
2022-09-26	$36.18	$37.47	$36.18	$37.06	$37.06	85,724
2022-09-23	$36.80	$37.91	$36.80	$37.61	$37.61	47,348
2022-09-22	$40.17	$40.17	$37.66	$38.54	$38.54	33,907
2022-09-21	$39.12	$39.46	$38.79	$38.79	$38.79	37,228
2022-09-20	$38.63	$38.83	$38.57	$38.69	$38.69	22,649
2022-09-19	$38.57	$38.88	$38.57	$38.64	$38.64	36,539
2022-09-16	$38.48	$38.71	$38.36	$38.43	$38.43	37,669
2022-09-15	$38.12	$38.85	$38.12	$38.53	$38.53	35,749
2022-09-14	$38.81	$38.82	$38.56	$38.66	$38.66	26,879
2022-09-13	$38.88	$39.16	$37.92	$38.48	$38.48	45,178
2022-09-12	$38.07	$39.52	$38.07	$39.51	$39.51	61,009
2022-09-09	$39.08	$39.17	$39.04	$39.08	$39.08	37,755
2022-09-08	$37.26	$38.64	$37.26	$38.57	$38.57	61,346
2022-09-07	$39.31	$39.31	$37.98	$38.56	$38.56	48,320
2022-09-06	$39.86	$39.86	$38.24	$38.26	$38.26	68,515
2022-09-02	$37.53	$38.94	$37.53	$38.43	$38.43	58,821
2022-09-01	$38.70	$38.82	$38.49	$38.82	$38.82	48,990
2022-08-31	$39.07	$39.16	$38.87	$38.87	$38.87	51,017
2022-08-30	$39.04	$39.07	$38.72	$38.79	$38.79	66,210
2022-08-29	$39.37	$39.49	$38.89	$38.92	$38.92	48,595
2022-08-26	$39.67	$39.67	$38.86	$38.86	$38.86	43,365
2022-08-25	$40.81	$40.81	$39.41	$39.69	$39.69	38,312
2022-08-24	$40.46	$40.46	$39.18	$39.52	$39.52	31,279
2022-08-23	$39.22	$39.73	$39.22	$39.41	$39.41	40,379
2022-08-22	$38.84	$39.14	$38.75	$38.93	$38.93	121,436
2022-08-19	$38.52	$38.52	$38.30	$38.46	$38.46	40,997
2022-08-18	$39.59	$39.59	$38.77	$38.88	$38.88	58,927
2022-08-17	$38.30	$38.97	$38.30	$38.74	$38.74	65,438
2022-08-16	$38.96	$38.96	$38.60	$38.65	$38.65	53,242
2022-08-15	$40.12	$40.12	$38.98	$39.52	$39.52	43,787
2022-08-12	$39.72	$39.98	$39.63	$39.98	$39.98	21,138
2022-08-11	$41.46	$41.46	$40.03	$40.03	$40.03	40,234
2022-08-10	$39.76	$39.99	$39.62	$39.99	$39.99	41,312
2022-08-09	$39.37	$39.37	$39.00	$39.19	$39.19	49,073
2022-08-08	$39.15	$39.85	$39.15	$39.40	$39.40	36,437
2022-08-05	$41.49	$41.49	$40.04	$40.28	$39.41	39,664
2022-08-04	$41.70	$41.70	$40.43	$40.66	$39.78	32,108
2022-08-03	$40.35	$40.87	$40.25	$40.84	$39.96	54,092
2022-08-02	$38.96	$40.41	$38.96	$40.26	$39.39	35,968
2022-08-01	$40.40	$40.68	$40.40	$40.55	$39.68	49,124
2022-07-29	$39.69	$39.99	$39.68	$39.99	$39.13	26,014
2022-07-28	$41.00	$41.12	$40.80	$41.06	$40.17	102,960
2022-07-27	$39.15	$41.72	$39.15	$40.96	$40.08	110,098
2022-07-26	$38.65	$39.80	$38.65	$39.51	$38.66	103,304
2022-07-25	$39.68	$39.71	$39.50	$39.51	$38.66	38,476
2022-07-22	$39.70	$39.77	$39.19	$39.23	$38.38	48,854
2022-07-21	$37.60	$39.32	$37.60	$39.32	$38.47	61,360
2022-07-20	$39.29	$39.49	$39.21	$39.32	$38.47	84,195
2022-07-19	$38.28	$38.50	$38.19	$38.47	$37.64	81,885
2022-07-18	$37.97	$38.06	$37.63	$37.69	$36.88	161,554
2022-07-15	$37.15	$37.44	$37.10	$37.39	$36.58	52,926
2022-07-14	$35.80	$37.12	$35.80	$37.02	$36.22	70,517
2022-07-13	$37.10	$37.49	$37.07	$37.39	$36.58	60,622
2022-07-12	$38.13	$38.34	$38.03	$38.05	$37.23	61,988
2022-07-11	$37.38	$37.66	$37.17	$37.18	$36.38	74,744
2022-07-08	$39.00	$39.00	$37.71	$38.07	$37.25	46,892
2022-07-07	$38.20	$38.20	$37.68	$37.79	$36.97	66,644
2022-07-06	$37.69	$37.69	$37.37	$37.52	$36.71	122,898
2022-07-05	$38.99	$38.99	$37.69	$38.13	$37.31	75,478
2022-07-01	$37.47	$37.64	$37.27	$37.53	$36.72	40,555
2022-06-30	$37.63	$37.95	$37.45	$37.76	$36.95	30,118
2022-06-29	$38.15	$38.20	$38.02	$38.03	$37.21	70,090
2022-06-28	$37.60	$38.29	$37.60	$37.86	$37.04	95,387
2022-06-27	$38.21	$38.25	$37.91	$38.12	$37.30	79,147
2022-06-24	$38.13	$38.43	$38.13	$38.43	$37.60	30,082
2022-06-23	$37.84	$38.40	$37.84	$38.29	$37.46	39,571
2022-06-22	$38.72	$38.75	$38.54	$38.62	$37.79	60,046
2022-06-21	$38.13	$38.98	$38.13	$38.93	$38.09	68,260
2022-06-17	$38.85	$38.85	$38.26	$38.51	$37.68	49,108
2022-06-16	$38.13	$38.98	$38.13	$38.82	$37.98	45,846
2022-06-15	$38.13	$39.35	$38.13	$38.90	$38.06	47,089
2022-06-14	$39.06	$39.42	$38.55	$38.64	$37.81	71,683
2022-06-13	$39.34	$39.34	$38.57	$38.82	$37.98	65,883
2022-06-10	$40.36	$40.36	$39.36	$39.45	$38.60	74,146
2022-06-09	$40.48	$40.97	$39.96	$39.96	$39.10	42,366
2022-06-08	$40.90	$41.47	$40.90	$41.24	$40.35	36,601
2022-06-07	$40.94	$41.86	$40.94	$41.75	$40.85	42,735
2022-06-06	$41.84	$41.93	$41.62	$41.71	$40.81	24,134
2022-06-03	$42.00	$42.44	$41.72	$41.72	$40.82	28,478
2022-06-02	$42.03	$42.40	$41.84	$42.33	$41.42	69,938
2022-06-01	$42.95	$42.95	$41.79	$41.89	$40.99	36,225
2022-05-31	$42.94	$43.02	$42.56	$42.73	$41.81	87,248
2022-05-27	$43.00	$43.24	$42.67	$43.14	$42.21	50,290
2022-05-26	$42.65	$42.97	$41.96	$42.81	$41.89	46,419
2022-05-25	$42.07	$42.20	$41.88	$42.19	$41.28	54,811
2022-05-24	$42.46	$42.63	$42.27	$42.52	$41.60	39,725
2022-05-23	$42.09	$42.67	$42.09	$42.61	$41.69	67,306
2022-05-20	$42.04	$42.70	$42.04	$42.53	$41.61	37,485
2022-05-19	$42.24	$42.24	$41.25	$41.77	$40.87	39,114
2022-05-18	$42.05	$42.05	$40.85	$40.85	$39.97	31,368
2022-05-17	$41.80	$41.83	$40.82	$41.77	$40.87	40,626
2022-05-16	$40.38	$41.40	$40.38	$41.36	$40.47	52,605
2022-05-13	$41.93	$41.93	$40.97	$41.38	$40.49	43,193
2022-05-12	$39.79	$40.68	$39.79	$40.35	$39.48	65,618
2022-05-11	$40.98	$41.17	$40.59	$40.59	$39.71	48,586
2022-05-10	$41.00	$41.49	$40.99	$41.04	$40.15	60,969
2022-05-09	$41.88	$41.95	$41.35	$41.40	$40.51	84,339
2022-05-06	$42.45	$42.75	$42.33	$42.41	$41.50	66,318
2022-05-05	$43.14	$43.96	$42.10	$42.78	$41.86	294,397
2022-05-04	$42.29	$44.44	$42.29	$44.44	$43.48	408,913
2022-05-03	$41.99	$43.42	$41.99	$43.33	$42.40	63,783
2022-05-02	$42.66	$43.41	$42.64	$43.05	$42.12	57,506
2022-04-29	$42.75	$44.22	$42.75	$43.31	$42.38	46,713
2022-04-28	$44.00	$44.00	$43.19	$43.54	$42.60	50,289
2022-04-27	$43.80	$43.90	$43.47	$43.71	$42.77	63,987
2022-04-26	$44.57	$44.74	$44.10	$44.10	$42.29	44,950
2022-04-25	$44.42	$45.22	$44.42	$45.08	$43.23	91,389
2022-04-22	$46.92	$46.92	$44.97	$45.00	$43.16	28,643
2022-04-21	$46.13	$46.13	$44.79	$45.21	$43.36	27,508
2022-04-20	$46.15	$46.15	$45.35	$45.66	$43.79	30,000
2022-04-19	$44.48	$44.96	$44.28	$44.96	$43.12	37,537
2022-04-18	$45.79	$45.79	$44.33	$44.55	$42.73	31,804
2022-04-14	$45.67	$45.91	$45.01	$45.18	$43.33	43,199
2022-04-13	$45.33	$45.88	$45.16	$45.57	$43.70	38,147
2022-04-12	$45.87	$45.98	$45.26	$45.33	$43.47	32,591
2022-04-11	$46.00	$46.13	$45.78	$46.08	$44.19	300,313
2022-04-08	$44.96	$46.60	$44.96	$46.47	$44.57	244,247
2022-04-07	$46.71	$46.84	$46.40	$46.59	$44.68	22,328
2022-04-06	$46.51	$46.53	$46.25	$46.53	$44.62	45,199
2022-04-05	$48.53	$48.53	$46.49	$46.70	$44.79	59,196
2022-04-04	$46.81	$47.34	$46.81	$47.33	$45.39	35,648
2022-04-01	$46.99	$47.25	$46.95	$47.03	$45.10	23,787
2022-03-31	$47.25	$47.42	$46.63	$46.63	$44.72	42,568
2022-03-30	$47.90	$48.09	$47.58	$47.71	$45.76	108,121
2022-03-29	$47.83	$48.12	$47.65	$48.12	$46.15	40,275
2022-03-28	$47.52	$47.93	$47.30	$47.77	$45.81	40,664
2022-03-25	$47.44	$47.47	$47.26	$47.31	$45.37	28,836
2022-03-24	$47.20	$47.25	$46.88	$47.19	$45.26	23,119
2022-03-23	$47.20	$47.20	$46.75	$47.00	$45.07	38,556
2022-03-22	$47.56	$48.03	$47.56	$47.88	$45.92	36,486
2022-03-21	$48.34	$48.34	$47.11	$48.01	$46.04	34,735
2022-03-18	$47.46	$48.03	$47.43	$48.01	$46.04	34,735
2022-03-17	$49.00	$49.00	$47.40	$47.80	$45.84	32,650
2022-03-16	$47.94	$47.94	$46.65	$47.44	$45.50	76,408
2022-03-15	$44.50	$45.62	$44.50	$45.62	$43.75	81,345
2022-03-14	$45.62	$45.62	$43.90	$43.90	$42.10	91,748
2022-03-11	$44.59	$44.59	$43.69	$43.78	$41.99	83,191
2022-03-10	$44.38	$44.38	$43.89	$44.19	$42.38	106,469
2022-03-09	$43.47	$44.17	$43.47	$43.92	$42.12	139,639
2022-03-08	$41.62	$42.59	$41.29	$41.75	$40.04	83,790
2022-03-07	$44.17	$44.17	$42.63	$42.63	$40.88	57,527
2022-03-04	$43.34	$43.40	$42.96	$43.01	$41.25	35,445
2022-03-03	$44.39	$44.39	$43.50	$43.66	$41.87	45,694
2022-03-02	$44.14	$44.29	$43.89	$44.19	$42.38	58,951
2022-03-01	$43.33	$44.48	$43.33	$43.87	$42.07	82,531
2022-02-28	$44.51	$44.77	$44.19	$44.74	$42.91	54,756
2022-02-25	$46.63	$46.63	$43.75	$46.04	$44.15	54,762
2022-02-24	$45.77	$45.91	$44.86	$45.91	$44.03	37,672
2022-02-23	$48.23	$48.23	$47.65	$47.65	$45.70	24,175
2022-02-22	$48.00	$48.22	$47.72	$47.96	$46.00	25,529
2022-02-18	$50.02	$50.02	$48.05	$48.27	$46.29	30,359
2022-02-17	$48.76	$48.99	$48.64	$48.79	$46.79	21,983
2022-02-16	$48.75	$48.96	$48.65	$48.93	$46.93	21,266
2022-02-15	$47.08	$48.90	$47.08	$48.84	$46.83	26,334
2022-02-14	$50.09	$50.09	$47.91	$48.23	$46.25	39,138
2022-02-11	$50.06	$50.06	$48.13	$48.26	$46.28	16,042
2022-02-10	$48.56	$48.88	$48.07	$48.41	$46.43	25,306
2022-02-09	$49.07	$49.19	$49.02	$49.15	$47.13	19,220
2022-02-08	$48.66	$48.81	$48.60	$48.76	$46.76	70,995
2022-02-07	$45.96	$47.72	$45.96	$47.38	$45.44	28,484
2022-02-04	$45.15	$46.60	$45.15	$46.54	$44.63	26,499
2022-02-03	$45.95	$46.38	$45.95	$46.13	$44.24	29,067
2022-02-02	$45.35	$45.44	$45.22	$45.38	$43.52	28,395
2022-02-01	$45.07	$45.35	$44.86	$45.32	$43.47	47,795
2022-01-31	$43.13	$44.77	$43.13	$44.75	$42.92	52,475
2022-01-28	$45.50	$45.50	$44.02	$44.57	$42.74	37,561
2022-01-27	$44.52	$44.75	$44.41	$44.50	$42.68	27,825
2022-01-26	$44.80	$44.82	$43.92	$44.38	$42.56	49,999
2022-01-25	$42.78	$44.77	$42.78	$44.58	$42.75	34,209
2022-01-24	$44.50	$44.50	$43.44	$44.38	$42.56	63,889
2022-01-21	$43.65	$45.17	$43.65	$44.77	$42.94	19,010
2022-01-20	$44.91	$45.46	$44.68	$45.07	$43.22	38,386
2022-01-19	$44.54	$44.59	$44.37	$44.40	$42.58	75,771
2022-01-18	$44.29	$44.57	$44.26	$44.27	$42.46	52,209
2022-01-14	$44.36	$44.49	$44.05	$44.30	$42.49	20,580
2022-01-13	$42.05	$43.53	$42.05	$43.25	$41.48	31,015
2022-01-12	$43.85	$43.99	$43.81	$43.93	$42.13	40,878
2022-01-11	$42.60	$43.84	$42.60	$43.84	$42.04	58,123
2022-01-10	$42.78	$43.05	$42.68	$43.00	$41.24	43,729
2022-01-07	$40.29	$42.03	$40.29	$41.97	$40.25	67,140
2022-01-06	$40.44	$41.16	$40.44	$40.82	$39.15	40,054
2022-01-05	$41.85	$41.85	$40.12	$40.29	$38.64	28,658
2022-01-04	$39.39	$40.71	$39.39	$40.40	$38.74	37,234
2022-01-03	$39.83	$40.02	$39.62	$39.93	$38.29	26,395
2021-12-31	$40.43	$40.43	$39.93	$40.05	$38.41	18,014
2021-12-30	$40.04	$40.25	$40.04	$40.07	$38.43	32,381
2021-12-29	$39.95	$39.95	$39.78	$39.94	$38.31	13,216
2021-12-28	$39.50	$39.74	$39.50	$39.66	$38.04	26,306
2021-12-27	$39.53	$39.53	$39.41	$39.50	$37.88	25,995
2021-12-23	$39.33	$39.56	$39.27	$39.44	$37.82	33,196
2021-12-22	$39.31	$39.53	$39.20	$39.53	$37.91	34,807
2021-12-21	$37.82	$39.44	$37.82	$39.44	$37.82	41,430
2021-12-20	$39.08	$39.14	$38.79	$39.02	$37.42	28,482
2021-12-17	$39.44	$39.62	$39.03	$39.26	$37.65	37,256
2021-12-16	$39.76	$40.23	$39.32	$39.52	$37.90	54,652
2021-12-15	$37.67	$39.06	$37.67	$39.06	$37.46	44,722
2021-12-14	$38.96	$38.96	$38.61	$38.71	$37.12	44,113
2021-12-13	$40.14	$40.14	$38.50	$38.55	$36.97	39,256
2021-12-10	$40.58	$40.58	$38.00	$39.13	$37.53	30,129
2021-12-09	$39.39	$39.51	$39.16	$39.32	$37.71	32,443
2021-12-08	$39.23	$39.56	$39.23	$39.56	$37.94	25,515
2021-12-07	$40.30	$40.30	$39.02	$39.16	$37.56	79,951
2021-12-06	$39.05	$39.20	$38.57	$39.20	$37.59	40,639
2021-12-03	$39.65	$39.65	$38.03	$38.03	$36.47	28,140
2021-12-02	$37.91	$38.35	$37.89	$38.28	$36.71	264,426
2021-12-01	$38.13	$38.33	$37.70	$37.70	$36.16	56,681
2021-11-30	$38.60	$38.60	$37.20	$37.62	$36.08	76,900
2021-11-29	$38.99	$39.10	$38.75	$38.92	$37.33	37,205
2021-11-26	$40.83	$40.83	$39.10	$39.22	$37.61	18,841
2021-11-24	$39.98	$40.11	$39.91	$40.02	$38.38	25,444
2021-11-23	$40.60	$40.60	$40.40	$40.49	$38.83	26,789
2021-11-22	$40.82	$40.82	$40.41	$40.41	$38.75	20,306
2021-11-19	$40.42	$40.45	$40.25	$40.45	$38.79	31,408
2021-11-18	$40.55	$40.55	$40.32	$40.47	$38.81	151,245
2021-11-17	$40.15	$40.51	$40.15	$40.49	$38.83	26,106
2021-11-16	$40.82	$40.91	$40.60	$40.60	$38.94	26,510
2021-11-15	$41.00	$41.00	$40.81	$40.86	$39.19	13,828
2021-11-12	$40.76	$40.90	$40.76	$40.78	$39.11	12,857
2021-11-11	$41.24	$41.38	$41.24	$41.31	$39.62	36,976
2021-11-10	$41.11	$41.11	$40.75	$40.78	$39.10	14,761
2021-11-09	$40.08	$41.56	$40.08	$41.33	$39.64	20,529
2021-11-08	$40.99	$41.82	$40.99	$41.72	$40.01	25,387
2021-11-05	$40.99	$41.08	$40.92	$41.02	$39.34	10,656
2021-11-04	$40.36	$40.54	$40.27	$40.54	$38.88	19,597
2021-11-03	$40.17	$40.79	$39.92	$40.40	$38.75	18,862
2021-11-02	$40.52	$40.74	$40.52	$40.67	$39.00	26,246
2021-11-01	$40.05	$40.05	$39.84	$39.95	$38.31	17,486
2021-10-29	$39.91	$40.05	$39.82	$39.92	$38.28	17,325
2021-10-28	$39.95	$40.30	$39.95	$40.30	$38.65	23,810
2021-10-27	$38.52	$40.06	$38.52	$39.96	$38.32	24,309
2021-10-26	$39.24	$39.91	$39.24	$39.73	$38.10	23,125
2021-10-25	$40.03	$40.03	$39.71	$39.89	$38.26	37,229
2021-10-22	$39.89	$39.95	$39.62	$39.80	$38.17	15,702
2021-10-21	$39.86	$39.93	$39.70	$39.78	$38.15	24,792
2021-10-20	$40.37	$40.37	$40.08	$40.19	$38.54	13,591
2021-10-19	$40.07	$40.07	$39.82	$40.02	$38.38	26,861
2021-10-18	$39.69	$39.83	$39.56	$39.56	$37.94	19,995
2021-10-15	$39.74	$39.93	$39.67	$39.87	$38.24	18,052
2021-10-14	$39.26	$39.69	$39.26	$39.60	$37.98	17,948
2021-10-13	$39.71	$39.71	$39.31	$39.50	$37.88	18,423
2021-10-12	$37.23	$38.65	$37.23	$38.59	$37.01	15,722
2021-10-11	$39.00	$39.12	$38.86	$38.86	$37.27	65,228
2021-10-08	$40.05	$40.05	$38.84	$38.99	$37.39	34,678
2021-10-07	$38.64	$38.99	$38.64	$38.77	$37.18	14,868
2021-10-06	$38.40	$38.70	$38.34	$38.67	$37.09	18,521
2021-10-05	$38.19	$38.39	$38.15	$38.26	$36.69	89,758
2021-10-04	$38.50	$38.50	$38.20	$38.25	$36.68	145,358
2021-10-01	$38.46	$38.46	$37.85	$38.16	$36.60	161,376
2021-09-30	$37.76	$38.11	$37.76	$37.99	$36.43	167,326
2021-09-29	$38.94	$38.94	$37.44	$37.57	$36.03	155,056
2021-09-28	$37.71	$37.71	$37.51	$37.66	$36.12	272,236
2021-09-27	$38.06	$38.28	$38.06	$38.17	$36.61	161,963
2021-09-24	$37.57	$37.57	$37.34	$37.46	$35.93	25,675
2021-09-23	$37.95	$38.16	$37.73	$38.08	$36.52	17,748
2021-09-22	$37.84	$38.02	$37.50	$37.80	$36.25	16,038
2021-09-21	$37.97	$37.97	$36.73	$37.79	$36.24	76,423
2021-09-20	$37.68	$37.77	$37.43	$37.61	$36.06	15,882
2021-09-17	$38.10	$38.18	$37.92	$38.14	$36.58	34,995
2021-09-16	$38.90	$38.90	$37.86	$38.10	$36.54	13,163
2021-09-15	$38.27	$38.45	$38.22	$38.42	$36.85	25,811
2021-09-14	$38.53	$38.60	$38.29	$38.38	$36.80	41,942
2021-09-13	$37.16	$38.18	$37.16	$38.12	$36.56	20,921
2021-09-10	$38.37	$38.60	$38.14	$38.14	$36.58	14,336
2021-09-09	$38.11	$38.21	$37.96	$38.09	$36.53	15,497
2021-09-08	$39.06	$39.06	$37.69	$37.69	$36.15	25,979
2021-09-07	$38.25	$38.37	$38.18	$38.25	$36.68	17,833
2021-09-03	$38.04	$38.20	$38.04	$38.20	$36.64	13,150
2021-09-02	$37.95	$38.22	$37.95	$38.18	$36.62	28,186
2021-09-01	$39.37	$39.37	$38.16	$38.23	$36.66	16,504
2021-08-31	$37.95	$38.14	$37.95	$38.01	$36.45	10,064
2021-08-30	$38.26	$38.54	$38.26	$38.51	$36.93	15,439
2021-08-27	$38.13	$38.43	$38.06	$38.41	$36.84	24,297
2021-08-26	$38.38	$38.49	$38.28	$38.31	$36.74	44,235
2021-08-25	$38.76	$38.76	$38.43	$38.59	$37.00	70,705
2021-08-24	$38.35	$38.60	$38.35	$38.43	$36.86	53,852
2021-08-23	$38.00	$38.36	$38.00	$38.26	$36.69	30,457
2021-08-20	$38.07	$38.22	$38.06	$38.19	$36.63	72,653
2021-08-19	$37.66	$37.95	$37.63	$37.91	$36.36	39,089
2021-08-18	$38.30	$38.44	$38.20	$38.20	$36.64	34,749
2021-08-17	$38.06	$38.15	$37.93	$38.05	$36.49	23,486
2021-08-16	$37.52	$38.87	$37.52	$38.87	$37.28	10,790
2021-08-13	$39.43	$39.43	$38.69	$38.90	$37.31	21,311
2021-08-12	$39.35	$39.51	$39.30	$39.39	$36.93	15,434
2021-08-11	$39.56	$39.75	$39.56	$39.75	$37.27	23,078
2021-08-10	$39.70	$39.87	$39.64	$39.70	$37.22	47,900
2021-08-09	$40.55	$40.55	$39.13	$39.36	$36.90	39,850
2021-08-06	$39.45	$39.45	$39.22	$39.40	$36.94	58,769
2021-08-05	$39.15	$39.45	$39.15	$39.27	$36.82	28,579
2021-08-04	$37.78	$39.00	$37.78	$38.73	$36.32	14,904
2021-08-03	$37.95	$38.21	$37.91	$38.17	$35.79	18,830
2021-08-02	$38.20	$38.57	$38.20	$38.36	$35.97	10,299
2021-07-30	$38.82	$39.01	$38.77	$38.82	$36.40	50,932
2021-07-29	$38.92	$38.96	$38.74	$38.89	$36.46	16,429
2021-07-28	$38.32	$38.48	$38.14	$38.31	$35.92	12,140
2021-07-27	$38.41	$38.41	$38.00	$38.18	$35.80	23,137
2021-07-26	$39.27	$39.27	$38.13	$38.41	$36.01	18,225
2021-07-23	$37.03	$38.26	$37.03	$38.15	$35.76	31,499
2021-07-22	$38.36	$38.36	$37.72	$37.75	$35.39	58,781
2021-07-21	$37.56	$37.89	$37.47	$37.86	$35.49	22,194
2021-07-20	$37.33	$37.98	$37.33	$37.89	$35.52	25,308
2021-07-19	$37.50	$37.57	$37.18	$37.33	$35.00	23,860
2021-07-16	$38.50	$38.50	$37.98	$38.12	$35.74	26,692
2021-07-15	$38.31	$38.35	$38.11	$38.28	$35.89	18,914
2021-07-14	$38.88	$38.88	$38.61	$38.73	$36.31	14,862
2021-07-13	$38.75	$38.93	$38.63	$38.71	$36.29	19,314
2021-07-12	$38.54	$38.77	$38.48	$38.73	$36.31	18,265
2021-07-09	$38.29	$38.49	$38.05	$38.42	$36.02	17,781
2021-07-08	$37.59	$37.69	$37.58	$37.68	$35.33	21,709
2021-07-07	$38.65	$38.65	$38.29	$38.32	$35.93	48,703
2021-07-06	$38.64	$39.27	$38.64	$39.03	$36.59	27,357
2021-07-02	$38.44	$38.61	$38.31	$38.44	$36.04	23,218
2021-07-01	$38.43	$38.54	$38.29	$38.47	$36.07	17,276
2021-06-30	$38.01	$38.73	$38.01	$38.53	$36.13	23,087
2021-06-29	$37.26	$38.04	$37.26	$38.01	$35.64	23,358
2021-06-28	$39.15	$39.15	$38.26	$38.45	$36.05	23,650
2021-06-25	$38.28	$38.63	$38.28	$38.30	$35.91	26,411
2021-06-24	$38.37	$38.44	$38.24	$38.39	$35.99	19,822
2021-06-23	$38.38	$38.38	$38.21	$38.28	$35.89	15,926
2021-06-22	$38.15	$38.38	$37.95	$38.33	$35.94	25,090
2021-06-21	$38.14	$38.71	$37.80	$38.59	$36.18	21,157
2021-06-18	$38.21	$38.60	$38.00	$38.00	$35.63	25,914
2021-06-17	$38.98	$38.98	$38.66	$38.78	$36.36	13,329
2021-06-16	$39.40	$39.44	$38.95	$39.05	$36.61	169,800
2021-06-15	$39.29	$39.47	$39.29	$39.37	$36.91	114,452
2021-06-14	$38.38	$39.36	$38.38	$39.25	$36.80	88,869
2021-06-11	$38.19	$39.69	$38.19	$39.58	$37.11	82,739
2021-06-10	$39.52	$39.85	$39.52	$39.65	$37.18	40,966
2021-06-09	$40.25	$40.25	$39.37	$39.37	$36.91	25,395
2021-06-08	$40.38	$40.38	$39.89	$39.98	$37.48	33,866
2021-06-07	$40.13	$40.13	$39.63	$39.84	$37.35	27,776
2021-06-04	$39.50	$39.84	$39.50	$39.81	$37.32	38,089
2021-06-03	$39.30	$39.35	$39.15	$39.35	$36.89	130,825
2021-06-02	$39.61	$39.72	$39.53	$39.69	$37.21	66,039
2021-06-01	$39.94	$39.97	$39.72	$39.83	$37.34	25,051
2021-05-28	$40.02	$40.12	$39.89	$39.89	$37.40	24,949
2021-05-27	$39.59	$39.87	$39.59	$39.74	$37.26	33,535
2021-05-26	$38.31	$39.15	$38.31	$39.14	$36.70	18,333
2021-05-25	$39.21	$39.21	$38.88	$39.02	$36.58	14,981
2021-05-24	$38.92	$39.03	$38.81	$38.95	$36.52	15,445
2021-05-21	$38.67	$38.67	$38.42	$38.60	$36.19	13,195
2021-05-20	$36.95	$38.58	$36.95	$38.46	$36.06	30,082
2021-05-19	$37.89	$38.41	$37.89	$38.17	$35.79	14,351
2021-05-18	$38.91	$38.92	$38.62	$38.78	$36.36	14,720
2021-05-17	$37.11	$38.06	$37.11	$37.84	$35.47	25,306
2021-05-14	$38.24	$38.55	$38.24	$38.54	$36.13	28,127
2021-05-13	$40.21	$40.21	$38.37	$38.80	$36.38	38,865
2021-05-12	$39.07	$39.21	$38.50	$38.52	$36.12	40,513
2021-05-11	$39.11	$39.48	$39.07	$39.31	$36.86	17,774
2021-05-10	$40.45	$40.46	$39.90	$39.93	$37.44	29,553
2021-05-07	$39.78	$40.58	$39.78	$40.58	$38.05	17,069
2021-05-06	$39.38	$39.38	$38.69	$39.28	$36.83	21,846
2021-05-05	$38.71	$39.06	$38.71	$39.03	$36.59	15,139
2021-05-04	$39.52	$39.52	$39.17	$39.39	$36.39	20,085
2021-05-03	$40.20	$40.20	$39.63	$40.08	$37.02	15,162
2021-04-30	$39.43	$40.34	$39.43	$39.95	$36.90	18,216
2021-04-29	$40.50	$40.50	$40.00	$40.20	$37.13	16,598
2021-04-28	$40.37	$40.48	$40.26	$40.38	$37.30	21,547
2021-04-27	$40.18	$40.28	$40.03	$40.22	$37.15	13,132
2021-04-26	$38.61	$40.13	$38.61	$39.95	$36.90	18,680
2021-04-23	$39.73	$39.91	$39.61	$39.77	$36.74	23,838
2021-04-22	$39.57	$39.58	$39.01	$39.11	$36.12	25,589
2021-04-21	$38.85	$39.23	$38.85	$39.09	$36.11	16,937
2021-04-20	$39.46	$39.46	$39.00	$39.03	$36.05	22,694
2021-04-19	$39.59	$39.66	$39.30	$39.54	$36.53	30,690
2021-04-16	$39.41	$39.47	$39.19	$39.47	$36.46	17,707
2021-04-15	$39.04	$39.32	$39.04	$39.23	$36.24	14,360
2021-04-14	$38.92	$39.11	$38.85	$38.85	$35.89	10,167
2021-04-13	$38.77	$39.14	$38.76	$39.14	$36.16	15,935
2021-04-12	$39.57	$39.57	$38.79	$38.80	$35.84	32,205
2021-04-09	$38.77	$39.04	$38.67	$38.92	$35.95	25,311
2021-04-08	$38.81	$38.99	$38.80	$38.88	$35.92	45,431
2021-04-07	$38.81	$39.05	$38.81	$38.85	$35.89	22,678
2021-04-06	$38.98	$39.21	$38.85	$38.85	$35.89	60,009
2021-04-05	$38.87	$38.96	$38.65	$38.72	$35.77	67,024
2021-04-01	$38.65	$38.80	$38.58	$38.80	$35.84	43,291
2021-03-31	$38.83	$38.83	$38.69	$38.76	$35.80	23,739
2021-03-30	$38.56	$38.77	$38.56	$38.65	$35.70	13,310
2021-03-29	$37.20	$38.79	$37.20	$38.63	$35.68	15,146
2021-03-26	$38.17	$38.54	$38.17	$38.50	$35.56	12,296
2021-03-25	$39.54	$39.54	$38.08	$38.53	$35.59	18,443
2021-03-24	$37.93	$38.11	$37.73	$37.73	$34.85	14,157
2021-03-23	$38.06	$38.06	$37.53	$37.55	$34.69	35,790
2021-03-22	$38.22	$38.39	$38.17	$38.20	$35.29	26,683
2021-03-19	$37.01	$38.22	$37.01	$38.10	$35.19	23,458
2021-03-18	$37.03	$38.32	$37.03	$38.04	$35.14	14,864
2021-03-17	$38.00	$38.37	$37.80	$38.37	$35.44	18,090
2021-03-16	$37.77	$37.86	$37.55	$37.85	$34.96	27,572
2021-03-15	$37.88	$37.94	$37.65	$37.80	$34.92	30,484
2021-03-12	$37.71	$38.06	$37.71	$38.06	$35.16	15,364
2021-03-11	$37.80	$38.15	$37.78	$38.10	$35.19	18,453
2021-03-10	$37.94	$38.12	$37.51	$37.95	$35.06	245,912
2021-03-09	$38.38	$38.53	$38.26	$38.38	$35.45	55,363
2021-03-08	$38.61	$38.61	$36.93	$38.23	$35.32	18,648
2021-03-05	$38.00	$38.49	$37.95	$38.34	$35.41	306,515
2021-03-04	$36.86	$38.27	$36.86	$37.58	$34.71	42,874
2021-03-03	$37.95	$37.95	$37.67	$37.68	$34.81	17,654
2021-03-02	$37.68	$37.74	$37.37	$37.73	$34.85	16,056
2021-03-01	$37.85	$38.11	$37.77	$37.91	$35.02	24,353
2021-02-26	$37.15	$37.15	$36.69	$36.80	$33.99	349,626
2021-02-25	$37.18	$37.20	$36.37	$36.37	$33.60	124,498
2021-02-24	$35.93	$36.40	$35.93	$36.27	$33.50	267,626
2021-02-23	$35.67	$35.98	$35.44	$35.98	$33.24	341,411
2021-02-22	$35.73	$36.19	$35.73	$35.95	$33.21	58,264
2021-02-19	$35.69	$35.99	$35.69	$35.88	$33.14	14,424
2021-02-18	$35.86	$36.06	$35.85	$36.06	$33.31	68,914
2021-02-17	$36.19	$36.28	$35.89	$36.28	$33.51	30,535
2021-02-16	$36.21	$36.33	$36.07	$36.25	$33.49	20,162
2021-02-12	$36.35	$36.51	$36.21	$36.51	$33.73	22,995
2021-02-11	$36.46	$36.46	$36.03	$36.37	$33.60	21,766
2021-02-10	$36.31	$36.31	$35.76	$36.28	$33.51	27,423
2021-02-09	$36.08	$36.31	$35.86	$36.28	$33.51	27,423
2021-02-08	$36.08	$36.08	$35.88	$36.08	$33.33	20,012
2021-02-05	$35.41	$35.52	$35.22	$35.52	$32.81	16,544
2021-02-04	$35.13	$35.31	$35.01	$35.29	$32.60	15,555
2021-02-03	$34.79	$35.49	$34.79	$35.43	$32.73	22,835
2021-02-02	$35.31	$36.43	$35.11	$35.49	$32.78	14,812
2021-02-01	$34.15	$35.57	$34.15	$35.51	$32.80	146,675
2021-01-29	$35.42	$36.20	$35.07	$35.17	$32.49	241,863
2021-01-28	$36.20	$36.20	$34.98	$35.72	$33.00	173,306
2021-01-27	$35.31	$35.56	$34.99	$35.27	$32.58	68,146
2021-01-26	$34.69	$35.42	$34.69	$35.39	$32.69	29,976
2021-01-25	$35.52	$35.58	$35.25	$35.58	$32.86	14,304
2021-01-22	$35.57	$35.76	$35.55	$35.72	$33.00	14,775
2021-01-21	$36.11	$36.41	$36.11	$36.41	$33.63	95,235
2021-01-20	$36.18	$36.25	$35.89	$36.24	$33.48	55,531
2021-01-19	$36.99	$36.99	$35.78	$35.80	$33.07	44,573
2021-01-15	$36.18	$36.22	$35.59	$35.97	$33.23	34,723
2021-01-14	$35.63	$36.36	$35.63	$36.33	$33.56	35,181
2021-01-13	$36.25	$36.25	$35.64	$35.88	$33.14	20,340
2021-01-12	$36.19	$36.19	$35.41	$35.85	$33.12	24,536
2021-01-11	$35.92	$35.92	$35.62	$35.70	$32.98	60,477
2021-01-08	$36.45	$36.84	$36.23	$36.60	$33.81	125,912
2021-01-07	$35.50	$35.50	$34.99	$35.25	$32.56	78,078
2021-01-06	$34.85	$34.92	$34.22	$34.91	$32.25	104,791
2021-01-05	$34.23	$34.33	$34.06	$34.25	$31.64	15,518
2021-01-04	$34.58	$34.78	$33.97	$34.15	$31.55	33,185
2020-12-31	$34.06	$34.17	$33.97	$34.17	$31.56	17,096
2020-12-30	$34.99	$34.99	$34.33	$34.50	$31.87	13,642
2020-12-29	$34.11	$34.34	$33.71	$34.06	$31.46	33,576
2020-12-28	$34.30	$34.30	$33.65	$34.11	$31.51	19,110
2020-12-24	$33.98	$34.35	$33.98	$33.99	$31.40	16,456
2020-12-23	$34.16	$34.18	$33.71	$33.96	$31.37	48,541
2020-12-22	$33.81	$33.81	$33.57	$33.57	$31.01	23,088
2020-12-21	$33.78	$34.00	$33.45	$33.91	$31.33	36,258
2020-12-18	$34.34	$34.34	$33.91	$34.09	$31.49	29,998
2020-12-17	$34.45	$34.55	$34.31	$34.47	$31.84	34,264
2020-12-16	$34.68	$34.69	$34.42	$34.45	$31.82	42,980
2020-12-15	$33.20	$34.60	$33.20	$34.48	$31.85	24,161
2020-12-14	$34.36	$34.55	$34.22	$34.27	$31.66	25,281
2020-12-11	$34.07	$34.13	$33.88	$33.98	$31.39	35,730
2020-12-10	$33.59	$34.29	$33.59	$34.18	$31.57	348,974
2020-12-09	$35.30	$35.30	$33.52	$33.75	$31.18	52,717
2020-12-08	$33.84	$33.84	$33.39	$33.52	$30.96	98,081
2020-12-07	$34.83	$34.83	$33.60	$33.61	$31.04	154,999
2020-12-04	$33.77	$34.76	$33.77	$34.55	$31.92	81,146
2020-12-03	$34.55	$34.71	$34.41	$34.43	$31.81	36,367
2020-12-02	$34.91	$34.91	$32.84	$34.09	$31.49	25,522
2020-12-01	$34.84	$34.84	$32.71	$33.76	$31.19	44,767
2020-11-30	$32.59	$34.55	$32.59	$33.33	$30.79	38,225
2020-11-27	$34.31	$35.22	$34.31	$34.56	$31.92	13,871
2020-11-25	$34.63	$34.77	$34.34	$34.68	$32.03	17,220
2020-11-24	$34.70	$35.14	$34.51	$35.10	$32.42	36,662
2020-11-23	$34.50	$34.59	$34.20	$34.35	$31.73	31,722
2020-11-20	$34.15	$34.15	$33.70	$33.78	$31.20	39,326
2020-11-19	$33.44	$33.44	$33.11	$33.21	$30.68	78,813
2020-11-18	$32.75	$33.22	$32.75	$33.03	$30.51	43,788
2020-11-17	$32.46	$32.88	$32.35	$32.65	$30.16	237,178
2020-11-16	$32.28	$32.62	$31.45	$32.34	$29.87	38,663
2020-11-13	$31.54	$31.99	$31.54	$31.91	$29.48	56,016
2020-11-12	$32.38	$32.38	$31.62	$31.67	$29.26	47,877
2020-11-11	$30.90	$31.81	$30.90	$31.58	$29.17	50,119
2020-11-10	$30.50	$32.02	$30.50	$31.62	$29.21	93,863
2020-11-09	$31.84	$31.95	$31.26	$31.80	$29.38	36,940
2020-11-06	$30.51	$30.76	$30.42	$30.43	$28.11	23,171
2020-11-05	$30.65	$30.79	$30.02	$30.50	$28.17	53,570
2020-11-04	$28.89	$29.65	$28.15	$29.46	$27.21	44,026
2020-11-03	$28.59	$28.86	$28.50	$28.60	$26.42	105,063
2020-11-02	$27.67	$27.99	$27.67	$27.88	$25.75	88,082
2020-10-30	$27.86	$28.33	$27.58	$27.99	$25.86	34,837
2020-10-29	$27.90	$28.11	$27.64	$28.07	$25.93	98,111
2020-10-28	$27.50	$28.34	$27.50	$28.09	$25.95	32,417
2020-10-27	$28.70	$29.19	$28.70	$28.84	$26.64	39,804
2020-10-26	$28.61	$29.49	$28.61	$29.10	$26.88	40,050
2020-10-23	$28.78	$30.31	$28.78	$29.52	$27.27	145,316
2020-10-22	$29.00	$29.50	$29.00	$29.39	$27.15	35,700
2020-10-21	$29.00	$29.55	$28.99	$29.36	$27.12	36,777
2020-10-20	$28.50	$28.97	$28.50	$28.95	$26.74	26,924
2020-10-19	$29.75	$29.75	$28.73	$28.79	$26.59	39,919
2020-10-16	$27.94	$29.14	$27.94	$28.74	$26.55	44,779
2020-10-15	$28.50	$28.56	$28.32	$28.55	$26.37	77,947
2020-10-14	$28.83	$29.10	$28.83	$28.86	$26.66	63,578
2020-10-13	$28.92	$29.10	$28.87	$28.92	$26.71	26,035
2020-10-12	$28.80	$29.10	$28.80	$28.87	$26.67	69,273
2020-10-09	$28.36	$29.01	$28.36	$28.79	$26.59	36,627
2020-10-08	$28.76	$28.89	$28.33	$28.73	$26.54	20,009
2020-10-07	$28.82	$28.93	$28.72	$28.85	$26.65	71,121
2020-10-06	$28.54	$28.99	$28.54	$28.63	$26.45	31,576
2020-10-05	$27.59	$28.88	$27.59	$28.73	$26.54	39,490
2020-10-02	$28.60	$28.70	$28.47	$28.70	$26.51	44,867
2020-10-01	$28.20	$28.60	$28.01	$28.46	$26.29	37,529
2020-09-30	$27.69	$28.28	$27.69	$28.17	$26.02	69,523
2020-09-29	$28.08	$28.08	$27.79	$27.93	$25.80	46,298
2020-09-28	$28.09	$28.24	$28.09	$28.24	$26.09	55,334
2020-09-25	$27.60	$27.75	$27.37	$27.55	$25.45	76,446
2020-09-24	$27.40	$27.70	$27.18	$27.50	$25.40	60,212
2020-09-23	$27.43	$27.87	$27.42	$27.42	$25.33	85,965
2020-09-22	$27.45	$27.99	$27.45	$27.77	$25.66	57,738
2020-09-21	$28.07	$28.13	$27.64	$28.00	$25.87	46,930
2020-09-18	$28.57	$28.57	$28.04	$28.19	$26.04	70,078
2020-09-17	$28.05	$28.43	$28.05	$28.36	$26.20	45,573
2020-09-16	$28.15	$28.56	$28.15	$28.43	$26.26	32,740
2020-09-15	$28.62	$28.65	$28.49	$28.52	$26.35	58,008
2020-09-14	$27.97	$28.49	$27.97	$28.41	$26.24	37,308
2020-09-11	$28.31	$28.32	$28.08	$28.19	$26.04	26,748
2020-09-10	$27.73	$28.52	$27.73	$27.92	$25.79	71,497
2020-09-09	$28.14	$28.45	$28.14	$28.38	$26.22	44,698
2020-09-08	$28.68	$28.68	$27.89	$28.06	$25.92	41,744
2020-09-04	$27.80	$28.50	$27.80	$28.41	$26.24	58,551
2020-09-03	$28.22	$28.75	$27.99	$28.03	$25.89	39,234
2020-09-02	$28.20	$28.75	$28.20	$28.75	$26.56	29,069
2020-09-01	$28.60	$28.78	$28.35	$28.69	$26.50	58,531
2020-08-31	$28.95	$28.95	$28.43	$28.60	$26.42	24,172
2020-08-28	$28.30	$28.94	$28.30	$28.94	$26.73	38,017
2020-08-27	$28.94	$28.94	$28.35	$28.47	$26.30	33,614
2020-08-26	$28.75	$28.89	$28.63	$28.81	$26.61	37,136
2020-08-25	$28.88	$29.11	$28.60	$28.88	$26.68	51,021
2020-08-24	$28.96	$29.08	$28.86	$28.92	$26.19	128,884
2020-08-21	$28.88	$29.17	$28.87	$28.92	$26.20	28,472
2020-08-20	$28.66	$29.29	$28.66	$29.17	$26.42	68,444
2020-08-19	$29.00	$29.28	$28.90	$28.90	$26.18	65,109
2020-08-18	$28.94	$29.33	$28.94	$29.13	$26.39	71,840
2020-08-17	$28.89	$29.48	$28.89	$29.38	$26.61	23,714
2020-08-14	$28.40	$29.39	$28.40	$29.31	$26.55	36,934
2020-08-13	$30.00	$30.00	$29.00	$29.05	$26.32	267,519
2020-08-12	$28.10	$29.15	$28.10	$28.88	$26.16	322,686
2020-08-11	$28.80	$28.80	$28.20	$28.20	$25.55	149,069
2020-08-10	$28.27	$28.55	$28.05	$28.30	$25.64	128,748
2020-08-07	$28.65	$28.65	$28.30	$28.43	$25.75	62,407
2020-08-06	$28.80	$28.99	$28.45	$28.71	$26.01	68,368
2020-08-05	$28.66	$28.66	$28.12	$28.37	$25.70	42,202
2020-08-04	$27.91	$28.16	$27.81	$28.16	$25.51	122,201
2020-08-03	$27.70	$27.79	$27.69	$27.71	$25.10	87,185
2020-07-31	$28.20	$28.20	$27.79	$27.88	$25.25	36,524
2020-07-30	$28.00	$28.22	$27.73	$28.15	$25.50	54,856
2020-07-29	$29.59	$29.59	$28.00	$28.01	$25.37	50,712
2020-07-28	$29.65	$29.65	$28.89	$28.89	$26.17	53,774
2020-07-27	$28.28	$29.49	$28.28	$29.33	$26.57	24,860
2020-07-24	$28.81	$29.33	$28.81	$29.01	$26.28	119,912
2020-07-23	$29.51	$29.63	$29.08	$29.36	$26.60	147,770
2020-07-22	$29.01	$29.86	$28.51	$29.43	$26.66	100,305
2020-07-21	$29.80	$30.05	$29.43	$29.75	$26.95	54,716
2020-07-20	$28.54	$29.87	$28.54	$29.84	$27.03	102,408
2020-07-17	$29.17	$29.60	$29.17	$29.51	$26.73	53,471
2020-07-16	$29.62	$29.93	$29.53	$29.67	$26.88	69,866
2020-07-15	$29.85	$30.30	$29.85	$30.00	$27.18	56,638
2020-07-14	$29.42	$30.10	$29.42	$29.97	$27.15	73,632
2020-07-13	$30.00	$30.26	$29.91	$29.91	$27.09	33,877
2020-07-10	$31.35	$31.35	$29.94	$30.11	$27.28	28,459
2020-07-09	$30.37	$30.37	$29.83	$30.02	$27.19	16,874
2020-07-08	$30.05	$30.49	$30.00	$30.35	$27.49	134,788
2020-07-07	$30.98	$30.98	$29.51	$29.91	$27.09	46,561
2020-07-06	$30.07	$31.32	$29.53	$30.65	$27.77	30,420
2020-07-02	$29.47	$29.80	$29.07	$29.79	$26.99	39,791
2020-07-01	$29.74	$29.74	$28.94	$29.41	$26.64	32,724
2020-06-30	$29.70	$29.70	$28.70	$29.26	$26.51	63,863
2020-06-29	$27.95	$29.15	$27.95	$28.80	$26.09	25,708
2020-06-26	$28.92	$29.28	$28.69	$28.76	$26.05	34,337
2020-06-25	$28.90	$29.30	$28.57	$29.17	$26.42	39,427
2020-06-24	$29.50	$29.55	$29.02	$29.16	$26.42	34,411
2020-06-23	$29.58	$30.03	$29.58	$29.58	$26.80	34,282
2020-06-22	$28.60	$30.03	$28.60	$29.75	$26.95	66,433
2020-06-19	$29.50	$30.24	$29.28	$29.28	$26.52	56,503
2020-06-18	$29.99	$30.12	$29.74	$29.75	$26.95	44,919
2020-06-17	$29.20	$30.73	$29.20	$29.95	$27.13	43,759
2020-06-16	$31.16	$31.16	$30.08	$30.10	$27.27	79,792
2020-06-15	$30.49	$30.65	$29.81	$30.35	$27.49	75,085
2020-06-12	$31.91	$31.91	$31.08	$31.41	$28.45	38,584
2020-06-11	$31.71	$32.66	$31.43	$31.63	$28.40	45,993
2020-06-10	$32.55	$33.60	$32.55	$33.31	$29.91	91,382
2020-06-09	$32.38	$32.95	$32.18	$32.85	$29.49	50,831
2020-06-08	$31.70	$32.90	$31.70	$32.88	$29.52	136,179
2020-06-05	$31.69	$32.17	$30.82	$31.90	$28.64	104,324
2020-06-04	$31.63	$31.63	$30.46	$30.83	$27.68	42,636
2020-06-03	$31.44	$31.44	$30.85	$31.38	$28.17	413,724
2020-06-02	$28.75	$29.32	$28.56	$29.01	$26.05	168,982
2020-06-01	$27.37	$28.35	$27.37	$28.34	$25.44	100,971
2020-05-29	$27.15	$28.56	$27.15	$27.76	$24.92	159,153
2020-05-28	$27.57	$28.23	$27.57	$27.84	$24.99	54,220
2020-05-27	$27.62	$28.14	$27.20	$27.55	$24.73	100,164
2020-05-26	$27.10	$27.90	$27.10	$27.62	$24.80	156,517
2020-05-22	$26.75	$27.64	$26.45	$27.25	$24.46	79,970
2020-05-21	$28.79	$28.79	$27.22	$27.61	$24.79	87,142
2020-05-20	$27.96	$28.30	$27.82	$28.10	$25.23	64,436
2020-05-19	$27.96	$28.09	$27.60	$27.75	$24.91	186,627
2020-05-18	$28.17	$28.17	$27.32	$27.89	$25.04	116,236
2020-05-15	$26.43	$28.19	$26.43	$26.90	$24.15	104,569
2020-05-14	$26.88	$27.86	$26.54	$27.17	$24.39	205,034
2020-05-13	$26.85	$28.19	$26.85	$27.22	$24.44	91,828
2020-05-12	$28.19	$28.48	$27.77	$27.79	$24.95	80,554
2020-05-11	$28.09	$28.28	$27.98	$28.14	$25.26	90,076
2020-05-08	$27.86	$28.48	$27.86	$28.09	$25.22	72,343
2020-05-07	$27.85	$28.06	$27.77	$28.06	$25.19	73,398
2020-05-06	$27.80	$28.02	$27.60	$27.68	$24.85	47,897
2020-05-05	$27.14	$28.37	$27.14	$28.03	$25.17	57,890
2020-05-04	$27.62	$28.36	$27.42	$28.23	$25.34	88,405
2020-05-01	$27.95	$28.89	$27.64	$27.64	$24.82	70,395
2020-04-30	$28.42	$29.00	$28.22	$28.29	$25.40	92,774
2020-04-29	$27.65	$28.84	$27.16	$28.35	$25.45	59,172
2020-04-28	$27.88	$28.40	$27.75	$27.75	$24.91	73,945
2020-04-27	$27.41	$28.14	$27.12	$27.83	$24.99	109,181
2020-04-24	$27.46	$27.65	$27.04	$27.60	$24.78	107,782
2020-04-23	$26.70	$28.00	$26.70	$27.37	$24.57	67,195
2020-04-22	$27.65	$28.16	$27.28	$27.40	$24.60	82,000
2020-04-21	$26.85	$27.50	$26.85	$26.95	$24.20	62,926
2020-04-20	$28.96	$28.96	$27.31	$27.56	$24.74	123,292
2020-04-17	$28.02	$29.15	$27.84	$28.06	$25.19	78,748
2020-04-16	$29.20	$29.20	$27.80	$28.00	$25.14	142,205
2020-04-15	$27.74	$28.86	$27.74	$28.06	$25.19	79,972
2020-04-14	$27.78	$29.53	$27.78	$29.33	$26.33	108,493
2020-04-13	$28.15	$29.21	$27.79	$28.49	$25.58	87,550
2020-04-09	$27.94	$28.92	$27.94	$28.41	$25.51	115,806
2020-04-08	$27.12	$28.20	$26.95	$28.19	$25.31	94,147
2020-04-07	$27.64	$30.16	$27.64	$27.90	$25.05	173,872
2020-04-06	$26.73	$27.78	$26.28	$27.78	$24.94	188,836
2020-04-03	$25.05	$26.61	$25.05	$25.79	$23.15	118,512
2020-04-02	$25.86	$27.18	$25.86	$26.93	$24.18	160,718
2020-04-01	$25.65	$27.28	$25.65	$25.94	$23.29	132,603
2020-03-31	$27.29	$28.25	$25.81	$27.23	$24.45	109,210
2020-03-30	$26.05	$27.93	$26.05	$27.15	$24.38	125,000
2020-03-27	$27.46	$28.85	$26.75	$28.02	$25.16	104,422
2020-03-26	$26.66	$28.79	$25.80	$28.57	$25.65	111,723
2020-03-25	$25.90	$29.25	$25.90	$27.67	$24.84	96,738
2020-03-24	$25.37	$27.05	$24.50	$26.49	$23.78	125,908
2020-03-23	$23.58	$24.65	$22.91	$23.98	$21.53	167,943
2020-03-20	$24.91	$27.85	$24.70	$24.87	$22.33	134,993
2020-03-19	$24.50	$25.95	$24.50	$25.17	$22.60	280,294
2020-03-18	$24.70	$28.22	$24.70	$26.10	$23.43	129,751
2020-03-17	$26.58	$27.78	$26.29	$27.45	$24.64	200,469
2020-03-16	$25.90	$27.73	$25.90	$26.50	$23.79	189,594
2020-03-13	$29.16	$29.89	$28.08	$29.11	$26.13	185,249
2020-03-12	$28.33	$28.52	$26.74	$27.00	$24.24	202,438
2020-03-11	$30.80	$31.24	$30.00	$30.09	$27.01	82,897
2020-03-10	$30.86	$32.37	$30.82	$32.13	$28.85	167,928
2020-03-09	$29.78	$30.87	$29.78	$30.56	$27.44	120,523
2020-03-06	$33.54	$33.90	$33.19	$33.54	$30.11	81,921
2020-03-05	$34.04	$34.20	$33.46	$33.87	$30.41	78,266
2020-03-04	$35.11	$35.11	$34.49	$34.66	$31.12	112,513
2020-03-03	$34.60	$35.60	$34.60	$34.70	$31.15	139,609
2020-03-02	$34.74	$35.71	$34.74	$35.03	$31.45	148,082
2020-02-28	$34.87	$35.28	$34.21	$35.17	$31.58	98,268
2020-02-27	$35.52	$36.05	$35.43	$35.55	$31.92	62,490
2020-02-26	$35.78	$36.25	$35.63	$35.81	$32.15	51,385
2020-02-25	$35.98	$36.44	$35.41	$35.64	$32.00	80,223
2020-02-24	$35.75	$35.79	$35.44	$35.50	$31.87	34,698
2020-02-21	$36.33	$36.89	$36.33	$36.46	$32.73	86,898
2020-02-20	$37.11	$37.11	$36.49	$36.59	$32.85	21,484
2020-02-19	$37.40	$37.47	$37.04	$37.23	$33.42	75,392
2020-02-18	$37.08	$37.43	$36.82	$36.83	$33.07	31,884
2020-02-14	$37.51	$38.08	$37.37	$37.48	$33.65	22,391
2020-02-13	$37.74	$38.10	$37.40	$37.64	$33.79	24,894
2020-02-12	$38.30	$38.31	$37.67	$38.22	$34.31	34,645
2020-02-11	$37.26	$37.68	$36.90	$37.49	$33.66	48,745
2020-02-10	$36.78	$37.02	$36.74	$36.87	$33.10	25,243
2020-02-07	$36.88	$37.00	$36.83	$36.91	$33.14	33,191
2020-02-06	$37.95	$38.00	$37.78	$37.95	$34.07	23,782
2020-02-05	$38.41	$38.41	$37.78	$37.98	$34.09	35,150
2020-02-04	$38.15	$38.15	$37.63	$37.63	$33.78	26,638
2020-02-03	$37.35	$37.35	$36.78	$37.00	$33.22	23,424
2020-01-31	$37.09	$37.29	$36.72	$37.05	$33.26	48,448
2020-01-30	$37.51	$38.07	$37.45	$37.89	$34.02	44,755
2020-01-29	$37.61	$38.06	$37.61	$38.01	$34.13	42,103
2020-01-28	$38.16	$38.57	$37.73	$38.35	$34.43	26,217
2020-01-27	$37.06	$37.77	$37.06	$37.60	$33.76	43,894
2020-01-24	$39.28	$39.28	$38.68	$38.77	$34.81	28,363
2020-01-23	$39.00	$39.05	$38.75	$38.88	$34.91	33,429
2020-01-22	$39.90	$39.90	$39.34	$39.48	$35.45	20,951
2020-01-21	$38.89	$39.64	$38.89	$39.29	$35.27	27,311
2020-01-17	$39.90	$39.98	$39.71	$39.82	$35.75	31,393
2020-01-16	$40.28	$40.28	$39.74	$40.09	$35.99	23,600
2020-01-15	$40.07	$40.07	$39.80	$39.80	$35.73	38,967
2020-01-14	$40.06	$40.36	$40.06	$40.17	$36.06	38,527
2020-01-13	$39.70	$40.23	$39.70	$40.17	$36.06	56,666
2020-01-10	$40.35	$40.35	$39.13	$39.81	$35.74	57,383
2020-01-09	$39.80	$39.95	$39.68	$39.84	$35.77	42,125
2020-01-08	$39.94	$39.94	$39.27	$39.83	$35.76	19,662
2020-01-07	$39.64	$39.66	$39.30	$39.52	$35.48	27,810
2020-01-06	$39.22	$39.31	$39.20	$39.28	$35.27	46,380
2020-01-03	$39.76	$39.76	$39.35	$39.35	$35.33	31,983
2020-01-02	$39.82	$39.94	$39.59	$39.86	$35.79	20,924
2019-12-31	$39.66	$39.66	$39.13	$39.32	$35.30	16,025
2019-12-30	$38.93	$39.13	$38.80	$38.82	$34.85	25,878
2019-12-27	$39.42	$39.42	$38.92	$38.93	$34.95	20,619
2019-12-26	$38.68	$39.20	$38.68	$39.17	$35.17	19,409
2019-12-24	$38.51	$39.23	$38.51	$38.88	$34.91	10,869
2019-12-23	$39.22	$39.22	$38.94	$39.05	$35.06	18,253
2019-12-20	$38.78	$39.20	$38.78	$39.00	$35.01	20,517
2019-12-19	$39.50	$39.50	$39.06	$39.20	$35.19	27,330
2019-12-18	$39.03	$39.56	$39.03	$39.27	$35.26	25,781
2019-12-17	$38.35	$39.01	$38.34	$38.67	$34.72	34,854
2019-12-16	$39.09	$39.28	$39.06	$39.21	$35.20	18,108
2019-12-13	$38.85	$39.22	$38.68	$38.87	$34.90	35,372
2019-12-12	$38.03	$38.56	$37.88	$38.42	$34.49	36,689
2019-12-11	$37.53	$37.84	$37.28	$37.65	$33.80	26,476
2019-12-10	$36.99	$37.47	$36.98	$37.12	$33.33	69,137
2019-12-09	$37.29	$37.40	$37.29	$37.31	$33.50	35,167
2019-12-06	$37.47	$37.64	$37.42	$37.55	$33.71	27,333
2019-12-05	$37.08	$37.44	$37.08	$37.40	$33.58	30,239
2019-12-04	$37.08	$37.46	$37.08	$37.33	$33.51	22,748
2019-12-03	$36.65	$36.98	$36.65	$36.93	$33.16	32,581
2019-12-02	$37.37	$38.31	$37.37	$37.47	$33.64	39,069
2019-11-29	$37.46	$38.29	$37.46	$37.75	$33.89	8,163
2019-11-27	$37.88	$38.35	$37.88	$38.17	$34.27	15,372
2019-11-26	$37.75	$38.20	$37.75	$38.08	$34.19	27,061
2019-11-25	$38.23	$38.39	$38.07	$38.38	$34.46	17,026
2019-11-22	$38.37	$38.80	$38.37	$38.60	$34.65	18,644
2019-11-21	$38.18	$38.83	$38.03	$38.30	$34.39	19,350
2019-11-20	$38.64	$38.97	$38.39	$38.57	$34.63	16,988
2019-11-19	$38.84	$39.21	$38.84	$38.95	$34.97	17,518
2019-11-18	$39.55	$39.55	$39.21	$39.42	$35.39	17,723
2019-11-15	$39.07	$39.55	$39.07	$39.26	$35.25	15,890
2019-11-14	$38.95	$39.29	$38.85	$38.86	$34.89	30,949
2019-11-13	$38.71	$39.31	$38.71	$39.04	$35.05	49,546
2019-11-12	$39.42	$39.97	$39.39	$39.42	$35.39	14,318
2019-11-11	$39.45	$39.74	$39.12	$39.40	$35.37	17,858
2019-11-08	$39.41	$39.93	$39.33	$39.48	$35.45	15,236
2019-11-07	$39.67	$39.88	$39.57	$39.58	$35.53	17,928
2019-11-06	$39.93	$39.93	$39.31	$39.36	$35.34	34,980
2019-11-05	$39.45	$39.84	$39.36	$39.41	$35.38	13,964
2019-11-04	$39.20	$39.41	$39.20	$39.28	$35.27	21,069
2019-11-01	$39.18	$39.40	$38.95	$39.20	$35.19	14,525
2019-10-31	$39.62	$39.62	$39.06	$39.28	$35.27	21,223
2019-10-30	$39.03	$39.26	$38.68	$39.19	$35.18	13,089
2019-10-29	$38.70	$39.04	$38.70	$38.82	$34.85	9,581
2019-10-28	$38.94	$38.94	$38.27	$38.67	$34.72	20,954
2019-10-25	$38.10	$38.63	$38.10	$38.63	$34.68	13,793
2019-10-24	$37.92	$38.59	$37.92	$38.30	$34.39	27,291
2019-10-23	$38.08	$38.08	$37.49	$37.92	$34.04	21,355
2019-10-22	$38.29	$38.56	$38.03	$38.11	$34.22	19,669
2019-10-21	$38.12	$38.69	$38.12	$38.32	$34.40	22,765
2019-10-18	$38.03	$38.12	$37.74	$37.85	$33.98	44,336
2019-10-17	$38.12	$38.41	$38.04	$38.13	$34.23	14,112
2019-10-16	$37.96	$38.22	$37.78	$37.99	$34.11	23,228
2019-10-15	$37.56	$38.05	$37.56	$37.98	$34.10	24,569
2019-10-14	$37.92	$38.47	$37.91	$38.04	$34.15	20,346
2019-10-11	$38.00	$38.00	$37.75	$38.00	$34.12	28,741
2019-10-10	$37.07	$37.33	$36.88	$37.16	$33.36	21,867
2019-10-09	$36.70	$36.89	$36.70	$36.71	$32.96	67,005
2019-10-08	$36.72	$36.92	$36.51	$36.60	$32.86	45,941
2019-10-07	$36.73	$36.90	$36.50	$36.53	$32.80	29,529
2019-10-04	$36.33	$36.83	$36.24	$36.62	$32.88	27,997
2019-10-03	$36.27	$36.83	$36.27	$36.55	$32.81	19,586
2019-10-02	$36.77	$36.84	$36.21	$36.24	$32.54	22,945
2019-10-01	$37.16	$37.69	$36.97	$36.97	$33.19	22,904
2019-09-30	$37.46	$37.46	$36.80	$37.08	$33.29	30,519
2019-09-27	$36.81	$37.48	$36.70	$36.87	$33.10	16,118
2019-09-26	$37.52	$37.52	$36.81	$37.03	$33.25	27,066
2019-09-25	$36.99	$36.99	$36.66	$36.79	$33.03	17,983
2019-09-24	$36.97	$37.31	$36.80	$37.07	$33.28	33,453
2019-09-23	$36.94	$37.44	$36.94	$37.30	$33.49	32,382
2019-09-20	$37.35	$37.45	$37.07	$37.14	$33.34	17,865
2019-09-19	$37.63	$37.63	$36.99	$37.01	$33.23	29,633
2019-09-18	$37.49	$37.81	$37.39	$37.54	$33.70	34,697
2019-09-17	$37.83	$38.25	$37.83	$38.04	$34.15	15,744
2019-09-16	$37.93	$38.66	$37.93	$38.14	$34.24	20,758
2019-09-13	$38.53	$38.75	$38.30	$38.49	$34.56	36,750
2019-09-12	$38.68	$38.68	$38.18	$38.25	$34.34	30,982
2019-09-11	$38.22	$38.58	$37.76	$38.24	$34.33	53,145
2019-09-10	$37.20	$37.83	$37.18	$37.60	$33.76	52,157
2019-09-09	$37.43	$37.43	$36.75	$37.11	$33.32	18,969
2019-09-06	$37.25	$37.25	$36.76	$36.98	$33.20	27,198
2019-09-05	$36.60	$36.81	$36.21	$36.57	$32.83	38,094
2019-09-04	$36.25	$36.46	$36.05	$36.30	$32.59	53,760
2019-09-03	$35.90	$35.90	$35.52	$35.83	$32.17	52,204
2019-08-30	$36.45	$36.46	$35.63	$35.97	$32.29	18,521
2019-08-29	$34.47	$35.94	$34.47	$35.94	$32.27	34,060
2019-08-28	$34.74	$35.42	$34.74	$35.12	$31.53	31,511
2019-08-27	$34.87	$35.44	$34.87	$35.25	$31.65	43,236
2019-08-26	$35.15	$35.55	$34.81	$35.05	$31.47	32,715
2019-08-23	$34.82	$35.56	$34.69	$34.69	$31.14	31,127
2019-08-22	$35.83	$35.99	$35.56	$35.80	$32.14	33,081
2019-08-21	$36.11	$36.16	$35.75	$35.89	$32.22	59,500
2019-08-20	$36.25	$36.25	$35.77	$36.00	$32.32	44,923
2019-08-19	$36.22	$36.62	$36.11	$36.13	$32.44	34,679
2019-08-16	$35.76	$36.45	$35.76	$36.29	$32.58	133,326
2019-08-15	$36.15	$36.15	$35.48	$35.88	$32.21	67,016
2019-08-14	$35.85	$36.55	$35.72	$35.76	$32.11	37,536
2019-08-13	$37.45	$38.00	$36.75	$37.62	$33.04	69,257
2019-08-12	$36.67	$37.25	$36.67	$36.99	$32.48	32,298
2019-08-09	$38.15	$38.15	$37.10	$37.20	$32.67	295,133
2019-08-08	$37.55	$38.04	$37.51	$38.01	$33.38	29,913
2019-08-07	$37.42	$37.75	$36.88	$37.75	$33.15	105,847
2019-08-06	$37.10	$37.40	$36.94	$37.10	$32.58	123,470
2019-08-05	$36.92	$37.58	$36.69	$36.94	$32.44	23,775
2019-08-02	$36.55	$37.80	$36.55	$37.60	$33.02	16,063
2019-08-01	$38.28	$38.59	$37.46	$37.46	$32.90	17,926
2019-07-31	$38.70	$38.70	$37.96	$38.33	$33.66	20,699
2019-07-30	$39.15	$39.15	$38.73	$38.75	$34.03	15,919
2019-07-29	$38.62	$39.11	$38.62	$39.01	$34.26	37,661
2019-07-26	$39.43	$39.43	$38.76	$39.07	$34.31	27,072
2019-07-25	$39.16	$39.84	$39.16	$39.23	$34.45	15,793
2019-07-24	$39.45	$39.50	$39.13	$39.38	$34.58	14,611
2019-07-23	$39.44	$39.44	$39.02	$39.20	$34.42	43,667
2019-07-22	$39.73	$39.73	$39.08	$39.19	$34.42	29,373
2019-07-19	$39.43	$39.74	$39.26	$39.26	$34.48	26,566
2019-07-18	$38.89	$39.40	$38.89	$39.35	$34.56	28,468
2019-07-17	$38.75	$39.26	$38.75	$38.90	$34.16	20,439
2019-07-16	$38.83	$39.40	$38.83	$39.20	$34.42	16,129
2019-07-15	$39.07	$39.61	$39.03	$39.30	$34.51	71,066
2019-07-12	$38.80	$39.29	$38.80	$39.09	$34.33	23,508
2019-07-11	$38.89	$39.13	$38.82	$39.00	$34.25	19,987
2019-07-10	$38.99	$39.25	$38.72	$38.98	$34.23	50,611
2019-07-09	$38.60	$38.64	$38.38	$38.60	$33.90	27,476
2019-07-08	$38.59	$38.59	$38.05	$38.34	$33.67	27,576
2019-07-05	$38.16	$38.83	$38.16	$38.49	$33.80	21,086
2019-07-03	$39.12	$39.31	$39.00	$39.07	$34.31	9,717
2019-07-02	$39.24	$39.56	$38.95	$39.06	$34.30	29,197
2019-07-01	$39.70	$39.70	$38.89	$39.03	$34.28	23,847
2019-06-28	$39.04	$39.04	$38.57	$38.80	$34.07	39,883
2019-06-27	$38.70	$38.75	$38.58	$38.64	$33.93	18,969
2019-06-26	$37.66	$38.18	$37.66	$37.94	$33.32	60,873
2019-06-25	$37.71	$38.24	$37.61	$37.61	$33.03	28,786
2019-06-24	$38.40	$38.40	$38.08	$38.08	$33.44	29,435
2019-06-21	$38.70	$38.70	$38.26	$38.49	$33.80	17,878
2019-06-20	$38.66	$38.95	$38.61	$38.67	$33.96	34,894
2019-06-19	$38.14	$38.75	$38.11	$38.55	$33.85	39,106
2019-06-18	$37.10	$37.85	$37.10	$37.74	$33.14	34,099
2019-06-17	$36.73	$36.74	$36.51	$36.52	$32.07	32,666
2019-06-14	$36.75	$36.75	$36.15	$36.15	$31.75	59,403
2019-06-13	$36.06	$36.22	$35.98	$35.99	$31.61	35,267
2019-06-12	$35.86	$36.25	$35.70	$35.70	$31.35	25,014
2019-06-11	$35.85	$36.23	$35.76	$35.78	$31.42	51,716
2019-06-10	$35.65	$36.00	$35.65	$35.75	$31.39	42,719
2019-06-07	$35.86	$36.00	$35.41	$35.82	$31.46	108,284
2019-06-06	$35.07	$35.39	$34.88	$35.31	$31.01	61,511
2019-06-05	$35.50	$35.50	$35.00	$35.10	$30.82	46,139
2019-06-04	$35.52	$35.52	$34.85	$35.16	$30.88	63,197
2019-06-03	$34.69	$34.70	$34.24	$34.39	$30.20	66,165
2019-05-31	$33.79	$34.43	$33.79	$34.16	$30.00	49,998
2019-05-30	$34.35	$34.65	$34.35	$34.53	$30.32	66,504
2019-05-29	$34.72	$34.84	$34.43	$34.60	$30.38	46,973
2019-05-28	$35.03	$35.61	$34.92	$34.95	$30.69	36,310
2019-05-24	$36.16	$36.16	$35.50	$35.79	$31.43	20,408
2019-05-23	$35.81	$35.81	$35.30	$35.50	$31.18	28,693
2019-05-22	$35.80	$35.80	$35.36	$35.44	$31.12	28,689
2019-05-21	$35.96	$36.15	$35.83	$36.13	$31.73	14,417
2019-05-20	$36.56	$36.56	$36.04	$36.20	$31.79	23,989
2019-05-17	$36.40	$36.55	$36.07	$36.55	$32.10	24,001
2019-05-16	$36.50	$37.11	$36.50	$36.82	$32.33	34,215
2019-05-15	$36.68	$36.83	$36.30	$36.76	$32.28	68,782
2019-05-14	$36.55	$36.99	$36.55	$36.84	$32.35	26,233
2019-05-13	$36.51	$36.56	$36.11	$36.42	$31.98	13,368
2019-05-10	$37.30	$37.84	$37.25	$37.65	$33.06	50,403
2019-05-09	$37.61	$37.61	$36.93	$37.43	$32.87	30,061
2019-05-08	$37.77	$37.82	$37.55	$37.70	$33.11	147,161
2019-05-07	$38.15	$38.20	$37.71	$37.75	$33.15	23,623
2019-05-06	$37.56	$37.93	$37.54	$37.80	$33.20	43,711
2019-05-03	$40.55	$40.55	$39.64	$39.98	$35.11	26,834
2019-05-02	$40.67	$40.79	$40.49	$40.70	$34.84	19,973
2019-05-01	$41.51	$41.51	$40.93	$40.93	$35.04	16,226
2019-04-30	$41.18	$41.18	$40.62	$40.89	$35.00	29,727
2019-04-29	$41.34	$41.34	$40.80	$40.87	$34.99	15,671
2019-04-26	$39.81	$40.40	$39.81	$40.19	$34.40	31,195
2019-04-25	$39.59	$39.99	$39.25	$39.53	$33.84	33,287
2019-04-24	$39.50	$39.95	$39.46	$39.59	$33.89	19,452
2019-04-23	$40.02	$40.02	$39.58	$39.88	$34.14	20,014
2019-04-22	$39.55	$39.99	$39.55	$39.74	$34.02	18,020
2019-04-18	$39.32	$39.77	$39.32	$39.70	$33.99	28,453
2019-04-17	$39.80	$40.00	$39.65	$39.65	$33.94	23,589
2019-04-16	$39.34	$39.75	$39.34	$39.52	$33.83	25,825
2019-04-15	$39.15	$39.48	$39.15	$39.26	$33.61	13,371
2019-04-12	$39.31	$39.81	$39.31	$39.50	$33.81	36,208
2019-04-11	$38.89	$39.20	$38.79	$38.91	$33.31	29,991
2019-04-10	$39.07	$39.35	$39.07	$39.26	$33.61	28,713
2019-04-09	$39.14	$39.25	$38.93	$38.99	$33.38	20,877
2019-04-08	$38.99	$39.47	$38.99	$39.20	$33.56	18,421
2019-04-05	$39.03	$39.33	$38.90	$39.26	$33.61	20,984
2019-04-04	$38.98	$39.25	$38.79	$39.10	$33.47	49,402
2019-04-03	$39.09	$39.09	$38.50	$38.80	$33.22	18,195
2019-04-02	$38.39	$38.39	$37.84	$37.98	$32.51	52,362
2019-04-01	$37.59	$37.96	$37.16	$37.82	$32.38	136,842
2019-03-29	$37.44	$37.51	$36.85	$37.41	$32.03	272,541
2019-03-28	$37.16	$37.22	$36.93	$37.12	$31.78	214,894
2019-03-27	$36.40	$37.11	$36.40	$36.74	$31.45	172,598
2019-03-26	$36.94	$37.10	$36.71	$36.94	$31.62	242,045
2019-03-25	$36.66	$37.10	$36.65	$36.84	$31.54	223,991
2019-03-22	$37.50	$37.55	$36.71	$37.01	$31.68	150,044
2019-03-21	$36.97	$37.62	$36.97	$37.52	$32.12	52,639
2019-03-20	$36.94	$37.66	$36.94	$37.53	$32.13	14,603
2019-03-19	$37.34	$37.90	$37.34	$37.71	$32.28	12,758
2019-03-18	$37.12	$37.76	$36.97	$37.63	$32.21	18,401
2019-03-15	$37.38	$37.45	$36.67	$37.40	$32.01	174,962
2019-03-14	$36.76	$37.15	$36.59	$36.86	$31.55	169,654
2019-03-13	$36.87	$36.87	$36.63	$36.83	$31.53	21,144
2019-03-12	$36.56	$37.33	$36.56	$37.14	$31.79	23,360
2019-03-11	$36.81	$36.92	$36.17	$36.76	$31.47	34,290
2019-03-08	$36.95	$36.95	$36.16	$36.44	$31.20	50,381
2019-03-07	$36.90	$37.00	$36.67	$36.71	$31.43	27,595
2019-03-06	$36.90	$37.51	$36.90	$37.01	$31.68	20,757
2019-03-05	$37.01	$37.47	$37.01	$37.24	$31.88	143,417
2019-03-04	$37.02	$37.75	$37.02	$37.32	$31.95	155,946
2019-03-01	$36.62	$37.31	$36.62	$37.08	$31.74	38,768
2019-02-28	$37.09	$37.69	$36.80	$36.86	$31.55	35,463
2019-02-27	$37.06	$37.52	$37.06	$37.17	$31.82	72,570
2019-02-26	$37.43	$37.70	$37.38	$37.51	$32.11	41,787
2019-02-25	$38.10	$38.10	$37.41	$37.80	$32.36	26,883
2019-02-22	$37.84	$38.20	$37.39	$37.63	$32.21	26,657
2019-02-21	$38.53	$38.55	$38.22	$38.26	$32.75	25,025
2019-02-20	$38.02	$38.82	$38.02	$38.53	$32.98	37,208
2019-02-19	$37.62	$38.63	$37.62	$38.63	$33.07	49,384
2019-02-15	$37.66	$38.34	$37.65	$38.05	$32.57	19,871
2019-02-14	$37.63	$38.21	$37.63	$37.96	$32.50	30,985
2019-02-13	$38.22	$38.64	$37.80	$38.07	$32.59	36,634
2019-02-12	$37.50	$37.50	$37.20	$37.46	$32.07	27,534
2019-02-11	$37.09	$37.50	$37.08	$37.29	$31.92	34,132
2019-02-08	$37.72	$37.72	$36.89	$37.01	$31.68	48,619
2019-02-07	$37.49	$37.72	$36.97	$37.28	$31.91	41,963
2019-02-06	$37.25	$38.02	$37.25	$37.80	$32.36	36,901
2019-02-05	$37.28	$37.99	$37.28	$37.94	$32.48	28,568
2019-02-04	$37.68	$37.68	$36.97	$37.44	$32.05	48,878
2019-02-01	$37.60	$38.06	$37.20	$37.60	$32.19	94,225
2019-01-31	$37.10	$37.92	$37.10	$37.61	$32.20	33,363
2019-01-30	$37.17	$38.04	$37.07	$37.99	$32.52	26,119
2019-01-29	$37.71	$38.07	$37.45	$37.70	$32.27	40,446
2019-01-28	$38.63	$38.63	$37.72	$38.30	$32.79	55,615
2019-01-25	$38.19	$38.66	$37.87	$38.60	$33.04	51,150
2019-01-24	$37.82	$38.36	$37.81	$38.15	$32.66	31,194
2019-01-23	$37.74	$38.11	$37.44	$37.92	$32.46	24,255
2019-01-22	$38.26	$38.70	$37.82	$38.15	$32.65	90,062
2019-01-18	$39.62	$39.62	$38.73	$39.53	$33.84	48,446
2019-01-17	$38.70	$39.20	$38.51	$39.13	$33.50	35,769
2019-01-16	$38.75	$39.72	$38.75	$39.43	$33.75	34,266
2019-01-15	$39.70	$39.70	$39.05	$39.13	$33.50	28,371
2019-01-14	$38.49	$38.76	$38.20	$38.66	$33.10	52,348
2019-01-11	$38.17	$39.02	$38.17	$38.63	$33.07	105,182
2019-01-10	$37.91	$38.73	$37.86	$38.64	$33.08	32,732
2019-01-09	$37.76	$38.15	$37.37	$37.98	$32.51	26,528
2019-01-08	$38.24	$38.24	$36.94	$37.39	$32.01	50,261
2019-01-07	$36.82	$37.29	$36.48	$37.21	$31.85	71,163
2019-01-04	$35.61	$36.39	$35.59	$36.21	$31.00	55,788
2019-01-03	$34.65	$35.33	$34.65	$35.02	$29.98	32,462
2019-01-02	$35.60	$36.01	$35.50	$35.93	$30.76	48,644
2018-12-31	$35.67	$36.45	$35.67	$36.12	$30.92	85,763
2018-12-28	$35.30	$36.09	$35.30	$36.08	$30.89	75,790
2018-12-27	$34.85	$35.75	$34.85	$35.57	$30.45	70,193
2018-12-26	$34.71	$35.19	$34.71	$35.14	$30.08	81,809
2018-12-24	$35.27	$35.61	$34.90	$35.05	$30.01	43,300
2018-12-21	$35.12	$35.96	$35.01	$35.13	$30.07	83,747
2018-12-20	$35.13	$35.83	$35.00	$35.55	$30.43	84,901
2018-12-19	$35.24	$35.93	$34.54	$34.94	$29.91	63,909
2018-12-18	$35.10	$35.79	$35.10	$35.39	$30.30	68,040
2018-12-17	$35.92	$36.43	$35.76	$35.90	$30.73	76,838
2018-12-14	$34.97	$35.37	$34.87	$34.88	$29.86	44,437
2018-12-13	$36.13	$36.67	$36.01	$36.12	$30.92	64,146
2018-12-12	$35.69	$36.32	$35.69	$36.00	$30.82	104,412
2018-12-11	$35.16	$35.87	$35.16	$35.51	$30.40	180,824
2018-12-10	$35.92	$36.15	$35.35	$35.78	$30.63	84,367
2018-12-07	$35.96	$36.61	$35.66	$35.88	$30.72	61,685
2018-12-06	$36.49	$36.49	$35.49	$36.31	$31.08	74,831
2018-12-04	$37.46	$38.13	$37.36	$37.43	$32.04	41,202
2018-12-03	$37.67	$38.32	$37.67	$38.27	$32.76	66,316
2018-11-30	$37.05	$37.06	$36.41	$36.50	$31.25	49,110
2018-11-29	$36.64	$36.84	$36.40	$36.74	$31.45	51,515
2018-11-28	$36.03	$36.58	$35.90	$36.58	$31.31	55,430
2018-11-27	$36.28	$36.29	$35.72	$35.95	$30.78	77,295
2018-11-26	$36.18	$36.18	$35.55	$35.95	$30.78	52,626
2018-11-23	$34.54	$34.83	$34.54	$34.83	$29.82	32,509
2018-11-21	$35.00	$35.34	$34.00	$35.01	$29.97	51,450
2018-11-20	$34.26	$34.60	$33.94	$33.99	$29.10	61,123
2018-11-19	$35.76	$35.76	$34.68	$34.68	$29.69	98,967
2018-11-16	$35.38	$36.06	$35.21	$35.82	$30.66	37,953
2018-11-15	$34.61	$35.36	$34.61	$35.23	$30.16	62,188
2018-11-14	$35.00	$35.24	$34.60	$34.85	$29.83	73,684
2018-11-13	$34.78	$35.15	$34.57	$34.80	$29.79	70,922
2018-11-12	$35.06	$35.65	$34.70	$34.87	$29.85	44,323
2018-11-09	$35.51	$35.98	$35.18	$35.31	$30.23	35,487
2018-11-08	$36.61	$36.61	$35.81	$35.88	$30.72	30,843
2018-11-07	$35.83	$36.22	$35.77	$36.22	$31.01	54,259
2018-11-06	$35.55	$35.91	$35.52	$35.81	$30.66	81,591
2018-11-05	$35.92	$36.01	$35.57	$35.76	$30.61	58,272
2018-11-02	$37.15	$37.15	$36.21	$36.53	$31.27	35,357
2018-11-01	$35.62	$36.63	$35.44	$36.38	$31.14	60,302
2018-10-31	$35.59	$35.59	$34.90	$35.45	$30.35	44,640
2018-10-30	$34.60	$34.93	$34.28	$34.78	$29.77	98,763
2018-10-29	$35.26	$35.26	$34.30	$34.55	$29.58	75,063
2018-10-26	$35.24	$35.24	$34.25	$34.87	$29.85	48,237
2018-10-25	$35.91	$36.10	$35.57	$36.06	$30.87	69,504
2018-10-24	$36.13	$36.50	$35.61	$35.83	$30.67	33,640
2018-10-23	$36.25	$36.37	$35.47	$36.37	$31.14	60,875
2018-10-22	$36.40	$36.70	$36.40	$36.40	$31.16	31,382
2018-10-19	$36.42	$37.00	$36.42	$36.52	$31.26	29,773
2018-10-18	$36.48	$37.00	$36.22	$36.40	$31.16	107,362
2018-10-17	$37.40	$37.40	$36.79	$36.99	$31.67	81,018
2018-10-16	$36.53	$37.28	$36.53	$37.19	$31.84	76,460
2018-10-15	$36.34	$36.83	$36.34	$36.63	$31.36	71,972
2018-10-12	$36.30	$37.19	$36.27	$36.84	$31.54	78,383
2018-10-11	$37.15	$37.15	$36.20	$36.42	$31.18	54,990
2018-10-10	$37.11	$37.39	$36.61	$36.78	$31.49	31,287
2018-10-09	$37.37	$37.73	$37.01	$37.42	$32.03	69,086
2018-10-08	$37.50	$38.02	$37.39	$37.92	$32.46	37,958
2018-10-05	$38.98	$38.98	$38.12	$38.33	$32.81	67,418
2018-10-04	$39.00	$39.00	$38.19	$38.53	$32.98	25,382
2018-10-03	$38.78	$39.43	$38.78	$38.99	$33.38	51,095
2018-10-02	$38.59	$39.18	$38.59	$38.77	$33.19	41,236
2018-10-01	$39.81	$39.81	$39.12	$39.56	$33.87	66,799
2018-09-28	$39.82	$39.82	$39.16	$39.46	$33.78	15,636
2018-09-27	$39.95	$39.95	$39.18	$39.28	$33.63	60,805
2018-09-26	$39.50	$39.95	$39.50	$39.50	$33.81	26,399
2018-09-25	$39.25	$39.70	$39.24	$39.50	$33.81	43,201
2018-09-24	$39.18	$39.61	$39.18	$39.49	$33.81	22,339
2018-09-21	$39.14	$39.19	$38.86	$38.92	$33.32	52,694
2018-09-20	$38.12	$38.50	$38.12	$38.50	$32.96	40,152
2018-09-19	$37.85	$38.08	$37.58	$37.94	$32.48	23,261
2018-09-18	$38.13	$38.13	$37.65	$37.76	$32.33	47,573
2018-09-17	$37.54	$38.13	$37.45	$37.49	$32.09	34,797
2018-09-14	$38.32	$38.54	$38.00	$38.05	$32.57	39,708
2018-09-13	$38.46	$38.51	$38.02	$38.24	$32.74	33,863
2018-09-12	$37.67	$37.98	$37.38	$37.98	$32.51	31,764
2018-09-11	$37.56	$37.56	$37.01	$37.46	$32.07	32,849
2018-09-10	$38.00	$38.07	$37.39	$37.58	$32.17	42,549
2018-09-07	$37.49	$38.22	$37.49	$37.74	$32.31	52,138
2018-09-06	$38.03	$38.08	$37.76	$37.99	$32.52	64,785
2018-09-05	$37.89	$38.23	$37.89	$38.09	$32.61	30,990
2018-09-04	$39.20	$39.27	$38.54	$38.68	$33.11	22,065
2018-08-31	$39.32	$39.50	$39.06	$39.36	$33.69	42,060
2018-08-30	$39.56	$39.93	$39.01	$39.35	$33.69	29,114
2018-08-29	$38.77	$40.85	$38.77	$40.19	$34.41	204,199
2018-08-28	$39.77	$40.45	$39.77	$40.21	$34.42	195,987
2018-08-27	$39.46	$39.83	$39.13	$39.76	$34.04	185,420
2018-08-24	$39.22	$39.62	$39.11	$39.34	$33.68	29,477
2018-08-23	$39.84	$40.17	$39.47	$39.78	$34.05	35,315
2018-08-22	$39.93	$39.93	$39.20	$39.65	$33.94	26,179
2018-08-21	$39.64	$39.70	$39.40	$39.70	$33.99	73,205
2018-08-20	$39.29	$39.30	$38.95	$39.21	$33.57	27,022
2018-08-17	$37.72	$39.41	$37.72	$39.21	$33.57	39,238
2018-08-16	$39.17	$39.18	$38.75	$39.06	$33.44	63,303
2018-08-15	$39.04	$39.15	$38.61	$39.13	$33.50	271,266
2018-08-14	$39.69	$39.69	$39.05	$39.34	$33.68	76,537
2018-08-13	$40.22	$40.56	$39.87	$39.99	$33.61	83,520
2018-08-10	$40.43	$40.89	$40.19	$40.36	$33.92	41,176
2018-08-09	$41.85	$41.85	$41.10	$41.11	$34.55	49,365
2018-08-08	$41.43	$41.70	$41.15	$41.30	$34.71	39,378
2018-08-07	$41.24	$41.50	$41.23	$41.25	$34.67	177,378
2018-08-06	$39.75	$39.83	$39.50	$39.71	$33.37	26,508
2018-08-03	$38.90	$39.32	$38.60	$39.27	$33.00	177,801
2018-08-02	$38.72	$39.45	$38.59	$38.67	$32.50	203,991
2018-08-01	$40.40	$40.40	$39.68	$39.81	$33.46	22,323
2018-07-31	$39.40	$40.04	$39.40	$39.80	$33.45	45,576
2018-07-30	$39.69	$39.70	$39.17	$39.32	$33.05	20,967
2018-07-27	$40.48	$40.48	$39.78	$39.87	$33.51	30,317
2018-07-26	$39.99	$40.42	$39.99	$40.23	$33.81	33,642
2018-07-25	$39.46	$39.97	$39.46	$39.97	$33.59	47,573
2018-07-24	$38.81	$38.81	$38.24	$38.55	$32.40	35,234
2018-07-23	$38.66	$38.67	$38.10	$38.42	$32.29	45,437
2018-07-20	$38.99	$39.15	$38.43	$39.12	$32.88	51,432
2018-07-19	$38.59	$38.73	$38.03	$38.50	$32.36	108,070
2018-07-18	$37.51	$38.11	$37.50	$37.96	$31.90	44,728
2018-07-17	$37.68	$38.39	$37.68	$38.09	$32.01	48,664
2018-07-16	$37.90	$38.52	$37.90	$38.20	$32.10	44,767
2018-07-13	$39.00	$39.00	$38.51	$38.66	$32.49	29,901
2018-07-12	$38.79	$39.53	$38.79	$39.06	$32.83	27,403
2018-07-11	$38.46	$39.11	$38.46	$38.76	$32.58	28,375
2018-07-10	$40.17	$40.17	$39.49	$39.81	$33.46	36,058
2018-07-09	$39.54	$39.54	$38.99	$39.24	$32.98	35,204
2018-07-06	$38.45	$38.65	$38.31	$38.58	$32.42	61,132
2018-07-05	$40.05	$40.06	$39.39	$39.67	$33.34	27,715
2018-07-03	$39.10	$39.30	$38.83	$39.10	$32.86	41,670
2018-07-02	$38.54	$39.26	$38.54	$38.90	$32.69	36,238
2018-06-29	$39.20	$39.52	$39.05	$39.43	$33.14	33,400
2018-06-28	$39.24	$39.24	$38.23	$38.98	$32.76	47,311
2018-06-27	$38.40	$39.02	$38.15	$38.34	$32.22	49,139
2018-06-26	$38.53	$39.29	$38.52	$38.96	$32.74	37,026
2018-06-25	$38.37	$38.80	$37.93	$38.07	$32.00	41,777
2018-06-22	$40.08	$40.08	$38.31	$38.77	$32.58	36,397
2018-06-21	$38.82	$39.41	$38.70	$38.92	$32.71	29,118
2018-06-20	$39.60	$39.70	$39.04	$39.35	$33.07	58,950
2018-06-19	$39.51	$39.51	$39.25	$39.44	$33.15	77,641
2018-06-18	$38.90	$39.47	$38.71	$38.83	$32.63	99,585
2018-06-15	$39.75	$39.75	$39.25	$39.42	$33.13	57,800
2018-06-14	$40.05	$40.71	$39.80	$39.85	$33.49	60,504
2018-06-13	$40.21	$40.97	$40.21	$40.48	$34.02	52,696
2018-06-12	$42.05	$42.05	$41.42	$41.68	$35.03	52,917
2018-06-11	$42.36	$42.36	$41.72	$42.14	$35.42	50,826
2018-06-08	$41.62	$42.34	$41.62	$42.00	$35.30	24,680
2018-06-07	$43.13	$43.13	$42.45	$42.89	$36.05	21,929
2018-06-06	$42.52	$42.85	$42.23	$42.67	$35.86	33,279
2018-06-05	$42.32	$43.02	$42.32	$42.78	$35.95	23,322
2018-06-04	$42.71	$43.12	$42.71	$42.98	$36.12	28,128
2018-06-01	$42.04	$42.25	$41.84	$42.13	$35.41	29,390
2018-05-31	$42.13	$42.13	$41.85	$41.91	$35.22	55,596
2018-05-30	$42.22	$42.76	$42.09	$42.52	$35.74	45,005
2018-05-29	$43.12	$43.44	$42.62	$42.88	$36.04	19,688
2018-05-25	$43.98	$43.98	$43.34	$43.55	$36.60	32,283
2018-05-24	$43.75	$44.17	$43.66	$44.16	$37.11	44,506
2018-05-23	$43.06	$43.74	$42.98	$43.73	$36.75	15,319
2018-05-22	$44.70	$44.70	$44.04	$44.18	$37.13	19,469
2018-05-21	$44.32	$44.46	$43.76	$44.32	$37.25	19,541
2018-05-18	$44.38	$44.38	$43.64	$43.64	$36.68	18,790
2018-05-17	$44.44	$44.44	$43.85	$44.11	$37.07	19,782
2018-05-16	$43.69	$44.39	$43.69	$44.29	$37.22	20,521
2018-05-15	$43.65	$43.81	$43.34	$43.45	$36.52	25,032
2018-05-14	$44.19	$44.45	$43.98	$44.10	$37.06	19,553
2018-05-11	$44.91	$44.91	$44.34	$44.45	$37.36	41,657
2018-05-10	$43.44	$43.79	$43.06	$43.72	$36.74	28,525
2018-05-09	$43.65	$43.99	$43.34	$43.35	$36.43	27,482
2018-05-08	$43.66	$43.85	$43.49	$43.85	$36.85	41,258
2018-05-07	$43.33	$43.83	$43.33	$43.67	$36.70	17,426
2018-05-04	$43.20	$43.80	$43.20	$43.64	$36.68	36,666
2018-05-03	$43.85	$44.69	$43.02	$43.79	$36.80	34,525
2018-05-02	$45.00	$45.25	$44.80	$45.05	$37.86	26,020
2018-05-01	$45.67	$45.67	$44.77	$45.08	$37.89	19,262
2018-04-30	$45.98	$45.98	$45.02	$45.57	$38.30	24,587
2018-04-27	$44.14	$44.74	$44.14	$44.53	$37.42	18,619
2018-04-26	$44.30	$44.75	$44.14	$44.75	$37.61	27,049
2018-04-25	$44.56	$45.13	$44.56	$45.06	$37.05	33,818
2018-04-24	$44.44	$45.29	$44.36	$44.54	$36.63	30,599
2018-04-23	$45.00	$45.00	$44.56	$44.69	$36.75	23,295
2018-04-20	$45.59	$45.59	$44.59	$44.74	$36.79	64,896
2018-04-19	$45.79	$45.79	$45.05	$45.28	$37.23	19,861
2018-04-18	$44.44	$44.95	$44.44	$44.83	$36.86	32,162
2018-04-17	$42.99	$43.76	$42.99	$43.63	$35.88	24,898
2018-04-16	$43.61	$43.61	$43.10	$43.20	$35.52	17,407
2018-04-13	$43.12	$43.56	$42.95	$43.08	$35.42	15,060
2018-04-12	$42.60	$42.94	$42.58	$42.75	$35.15	15,507
2018-04-11	$42.86	$43.17	$42.55	$42.95	$35.32	59,381
2018-04-10	$43.02	$43.02	$42.41	$42.84	$35.23	89,452
2018-04-09	$41.73	$42.42	$41.73	$42.23	$34.73	94,953
2018-04-06	$41.86	$41.86	$41.09	$41.55	$34.17	53,017
2018-04-05	$41.06	$41.36	$40.90	$41.20	$33.88	47,174
2018-04-04	$39.75	$40.71	$39.75	$40.71	$33.48	88,955
2018-04-03	$41.27	$41.38	$41.00	$41.19	$33.87	65,806
2018-04-02	$42.14	$42.14	$40.99	$41.19	$33.87	34,863
2018-03-29	$41.83	$42.23	$41.80	$41.99	$34.53	685,781
2018-03-28	$41.02	$41.43	$41.02	$41.14	$33.83	70,876
2018-03-27	$42.18	$42.32	$41.38	$41.70	$34.29	57,444
2018-03-26	$41.56	$42.16	$41.54	$42.08	$34.60	29,428
2018-03-23	$41.32	$42.11	$41.32	$41.65	$34.25	36,247
2018-03-22	$42.86	$42.86	$42.13	$42.23	$34.73	141,499
2018-03-21	$43.30	$43.83	$43.30	$43.72	$35.95	90,423
2018-03-20	$42.65	$43.31	$42.64	$42.99	$35.35	36,285
2018-03-19	$43.02	$43.03	$42.45	$42.71	$35.12	35,499
2018-03-16	$43.30	$43.30	$42.68	$42.87	$35.25	32,247
2018-03-15	$43.30	$44.09	$43.30	$43.50	$35.77	34,799
2018-03-14	$43.60	$44.24	$43.60	$44.00	$36.18	37,009
2018-03-13	$44.24	$44.53	$44.06	$44.06	$36.23	28,763
2018-03-12	$43.99	$44.07	$43.85	$43.93	$36.12	46,200
2018-03-09	$42.49	$43.24	$42.48	$43.06	$35.41	20,402
2018-03-08	$42.19	$43.00	$42.19	$42.61	$35.04	31,386
2018-03-07	$41.72	$42.49	$41.72	$42.42	$34.88	18,012
2018-03-06	$42.92	$43.32	$42.84	$43.14	$35.47	28,950
2018-03-05	$41.85	$42.55	$41.85	$42.45	$34.91	21,119
2018-03-02	$42.00	$42.45	$41.68	$42.44	$34.90	31,150
2018-03-01	$42.39	$42.39	$41.71	$42.14	$34.65	32,364
2018-02-28	$41.78	$42.62	$41.78	$42.11	$34.63	63,827
2018-02-27	$42.74	$43.09	$42.68	$43.00	$35.36	186,737
2018-02-26	$43.20	$43.71	$43.20	$43.70	$35.93	71,163
2018-02-23	$42.47	$43.03	$42.47	$42.96	$35.33	45,908
2018-02-22	$41.32	$42.35	$41.32	$42.25	$34.74	168,808
2018-02-21	$42.43	$42.70	$41.92	$42.05	$34.58	51,501
2018-02-20	$41.31	$41.67	$41.12	$41.21	$33.89	50,807
2018-02-16	$41.59	$41.84	$41.36	$41.65	$34.25	30,293
2018-02-15	$41.34	$41.84	$41.07	$41.84	$34.40	25,755
2018-02-14	$39.43	$40.50	$39.43	$40.34	$33.17	34,818
2018-02-13	$39.95	$40.91	$39.95	$40.81	$33.56	54,539
2018-02-12	$39.35	$40.50	$39.35	$40.46	$33.27	36,120
2018-02-09	$39.30	$39.64	$38.64	$39.35	$32.36	354,171
2018-02-08	$39.88	$39.89	$38.67	$38.67	$31.80	267,119
2018-02-07	$40.15	$40.16	$39.68	$40.06	$32.94	64,756
2018-02-06	$40.25	$40.95	$39.95	$40.82	$33.57	49,330
2018-02-05	$41.07	$41.60	$40.10	$40.39	$33.21	38,074
2018-02-02	$42.06	$42.06	$41.29	$41.46	$34.09	195,671
2018-02-01	$42.45	$42.84	$42.10	$42.49	$34.94	448,882
2018-01-31	$41.58	$42.27	$41.58	$41.95	$34.50	221,813
2018-01-30	$42.03	$42.26	$41.80	$42.20	$34.70	117,101
2018-01-29	$42.20	$42.70	$42.19	$42.70	$35.11	46,933
2018-01-26	$42.86	$43.15	$42.80	$43.14	$35.47	293,818
2018-01-25	$43.00	$43.18	$42.64	$42.94	$35.31	58,060
2018-01-24	$43.71	$43.71	$43.32	$43.51	$35.78	27,632
2018-01-23	$43.00	$43.10	$42.87	$43.05	$35.40	18,588
2018-01-22	$42.14	$42.54	$42.14	$42.41	$34.87	30,057
2018-01-19	$42.30	$42.52	$42.30	$42.51	$34.96	38,042
2018-01-18	$42.45	$42.48	$42.03	$42.26	$34.75	23,374
2018-01-17	$42.69	$43.00	$42.57	$42.90	$35.28	25,465
2018-01-16	$42.49	$43.15	$42.49	$42.86	$35.24	28,105
2018-01-12	$41.93	$42.29	$41.84	$42.25	$34.74	32,556
2018-01-11	$41.79	$41.86	$41.49	$41.77	$34.35	29,460
2018-01-10	$41.28	$41.60	$41.28	$41.46	$34.09	40,103
2018-01-09	$41.31	$41.72	$41.31	$41.53	$34.15	34,487
2018-01-08	$40.72	$41.06	$40.72	$40.91	$33.64	27,128
2018-01-05	$40.51	$40.77	$40.43	$40.72	$33.48	18,186
2018-01-04	$40.63	$40.74	$40.55	$40.66	$33.43	52,603
2018-01-03	$40.82	$40.82	$40.51	$40.54	$33.34	40,197
2018-01-02	$39.82	$40.24	$39.82	$40.08	$32.96	18,099
2017-12-29	$39.58	$39.76	$39.49	$39.64	$32.60	25,920
2017-12-28	$39.18	$39.18	$39.05	$39.13	$32.18	28,768
2017-12-27	$39.25	$39.29	$38.96	$39.28	$32.30	12,405
2017-12-26	$38.26	$38.61	$38.26	$38.58	$31.72	23,944
2017-12-22	$37.91	$38.54	$37.91	$38.41	$31.58	50,551
2017-12-21	$38.56	$38.87	$38.35	$38.87	$31.96	33,825
2017-12-20	$38.35	$38.68	$38.35	$38.63	$31.77	19,485
2017-12-19	$38.95	$38.95	$38.31	$38.65	$31.78	30,500
2017-12-18	$38.90	$38.90	$38.69	$38.74	$31.86	23,771
2017-12-15	$39.02	$39.02	$38.73	$38.88	$31.97	21,127
2017-12-14	$39.49	$39.49	$39.20	$39.20	$32.23	24,138
2017-12-13	$39.75	$39.94	$39.69	$39.82	$32.74	14,164
2017-12-12	$39.45	$39.60	$39.23	$39.44	$32.43	26,100
2017-12-11	$39.30	$39.60	$39.14	$39.60	$32.56	21,819
2017-12-08	$37.79	$38.46	$37.79	$38.40	$31.58	25,164
2017-12-07	$37.74	$38.15	$37.74	$38.09	$31.32	23,461
2017-12-06	$38.09	$38.60	$38.09	$38.25	$31.45	36,796
2017-12-05	$39.05	$39.25	$39.05	$39.12	$32.17	16,777
2017-12-04	$38.93	$39.61	$38.89	$38.89	$31.98	16,818
2017-12-01	$39.55	$39.60	$39.37	$39.52	$32.50	48,841
2017-11-30	$39.25	$39.34	$39.15	$39.34	$32.35	74,086
2017-11-29	$38.82	$38.82	$38.43	$38.73	$31.85	14,620
2017-11-28	$38.26	$38.90	$38.26	$38.74	$31.86	30,461
2017-11-27	$38.41	$38.52	$38.25	$38.35	$31.54	12,164
2017-11-24	$38.55	$38.85	$38.47	$38.64	$31.77	7,052
2017-11-22	$38.39	$38.50	$38.01	$38.48	$31.64	26,786
2017-11-21	$37.55	$38.43	$37.55	$38.38	$31.56	18,246
2017-11-20	$37.40	$37.40	$37.14	$37.25	$30.63	21,994
2017-11-17	$36.88	$37.11	$36.83	$36.95	$30.38	25,154
2017-11-16	$36.67	$36.78	$36.56	$36.69	$30.17	24,729
2017-11-15	$36.73	$36.94	$36.54	$36.80	$30.26	13,178
2017-11-14	$37.05	$37.08	$36.70	$36.99	$30.42	26,933
2017-11-13	$37.20	$37.39	$37.06	$37.39	$30.75	15,847
2017-11-10	$37.10	$37.29	$36.97	$37.21	$30.60	30,482
2017-11-09	$37.39	$37.39	$37.05	$37.36	$30.72	42,169
2017-11-08	$37.03	$37.18	$36.89	$37.18	$30.57	20,431
2017-11-07	$36.85	$37.04	$36.81	$36.96	$30.39	29,174
2017-11-06	$36.50	$37.28	$36.28	$37.11	$30.52	30,001
2017-11-03	$36.17	$36.71	$36.17	$36.68	$30.16	34,810
2017-11-02	$36.60	$36.70	$36.43	$36.49	$30.01	79,110
2017-11-01	$36.50	$36.70	$36.45	$36.54	$30.05	49,460
2017-10-31	$36.32	$36.40	$36.10	$36.28	$29.83	33,981
2017-10-30	$36.31	$36.40	$36.18	$36.34	$29.88	11,374
2017-10-27	$36.51	$36.79	$36.46	$36.79	$30.25	32,202
2017-10-26	$36.46	$36.56	$36.29	$36.29	$29.84	22,701
2017-10-25	$36.03	$36.20	$35.99	$35.99	$29.59	28,000
2017-10-24	$35.82	$36.10	$35.40	$35.85	$29.48	34,538
2017-10-23	$35.81	$35.81	$35.60	$35.60	$29.27	21,165
2017-10-20	$35.58	$35.80	$35.58	$35.72	$29.37	26,504
2017-10-19	$35.85	$35.90	$35.76	$35.87	$29.50	21,454
2017-10-18	$35.41	$35.92	$35.41	$35.77	$29.41	21,007
2017-10-17	$35.56	$35.67	$35.36	$35.58	$29.26	84,216
2017-10-16	$35.82	$35.89	$35.76	$35.80	$29.44	18,191
2017-10-13	$36.00	$36.20	$35.92	$36.11	$29.69	16,767
2017-10-12	$35.70	$35.95	$35.69	$35.95	$29.56	12,457
2017-10-11	$35.26	$35.68	$35.26	$35.63	$29.30	21,484
2017-10-10	$35.82	$35.90	$35.82	$35.87	$29.50	16,844
2017-10-09	$35.99	$35.99	$35.60	$35.85	$29.48	9,230
2017-10-06	$35.95	$35.95	$35.55	$35.85	$29.48	15,816
2017-10-05	$35.38	$35.52	$35.13	$35.44	$29.14	22,803
2017-10-04	$35.01	$35.01	$34.43	$34.79	$28.61	20,408
2017-10-03	$34.79	$35.11	$34.79	$35.09	$28.85	38,378
2017-10-02	$35.29	$35.50	$35.20	$35.45	$29.15	12,749
2017-09-29	$34.37	$34.80	$34.37	$34.80	$28.62	22,601
2017-09-28	$34.70	$35.00	$34.60	$34.95	$28.74	21,634
2017-09-27	$34.98	$35.25	$34.81	$35.18	$28.93	25,232
2017-09-26	$34.80	$34.89	$34.48	$34.65	$28.49	18,714
2017-09-25	$34.65	$34.83	$34.64	$34.75	$28.57	19,511
2017-09-22	$35.02	$35.07	$34.85	$35.00	$28.78	28,997
2017-09-21	$34.43	$34.58	$34.43	$34.50	$28.37	25,262
2017-09-20	$34.69	$34.69	$34.25	$34.50	$28.37	33,975
2017-09-19	$34.12	$34.63	$34.12	$34.63	$28.48	19,466
2017-09-18	$34.39	$34.95	$34.39	$34.65	$28.49	15,590
2017-09-15	$34.11	$34.42	$34.11	$34.30	$28.20	50,827
2017-09-14	$34.40	$34.45	$34.25	$34.45	$28.33	20,158
2017-09-13	$34.54	$34.62	$34.30	$34.30	$28.20	16,543
2017-09-12	$34.82	$34.84	$34.50	$34.52	$28.39	8,427
2017-09-11	$34.87	$34.92	$34.75	$34.81	$28.62	19,721
2017-09-08	$35.12	$35.17	$34.94	$35.05	$28.82	32,867
2017-09-07	$34.76	$35.25	$34.76	$35.24	$28.98	31,104
2017-09-06	$34.94	$34.97	$34.72	$34.91	$28.71	14,104
2017-09-05	$35.22	$35.33	$34.76	$34.94	$28.73	17,194
2017-09-01	$35.69	$35.73	$35.57	$35.61	$29.28	13,852
2017-08-31	$35.10	$35.50	$35.10	$35.45	$29.15	19,707
2017-08-30	$35.29	$35.29	$35.02	$35.12	$28.88	13,101
2017-08-29	$35.24	$35.24	$34.84	$35.12	$28.88	20,957
2017-08-28	$34.96	$35.06	$34.74	$35.04	$28.81	20,495
2017-08-25	$34.78	$34.91	$34.66	$34.89	$28.69	15,327
2017-08-24	$34.73	$35.07	$34.73	$35.03	$28.81	50,869
2017-08-23	$34.78	$34.78	$34.46	$34.64	$28.48	26,833
2017-08-22	$34.54	$34.86	$34.54	$34.86	$28.67	22,252
2017-08-21	$34.74	$34.74	$34.18	$34.45	$28.33	21,811
2017-08-18	$34.71	$34.71	$34.29	$34.52	$28.39	19,169
2017-08-17	$34.59	$34.75	$34.44	$34.47	$28.34	17,914
2017-08-16	$34.74	$35.03	$34.58	$34.95	$28.74	21,341
2017-08-15	$35.14	$35.17	$34.87	$34.90	$28.70	16,193
2017-08-14	$35.65	$35.65	$35.36	$35.45	$29.15	28,734
2017-08-11	$35.62	$35.84	$35.19	$35.54	$29.22	22,007
2017-08-10	$35.90	$36.00	$35.75	$35.75	$28.98	75,373
2017-08-09	$35.53	$35.75	$35.53	$35.74	$28.97	23,599
2017-08-08	$35.95	$35.95	$35.70	$35.82	$29.03	92,196
2017-08-07	$35.66	$35.73	$35.43	$35.60	$28.85	17,353
2017-08-04	$35.36	$35.49	$35.17	$35.48	$28.76	140,437
2017-08-03	$35.54	$35.85	$35.54	$35.78	$29.00	85,170
2017-08-02	$35.75	$35.93	$35.68	$35.85	$29.06	20,280
2017-08-01	$35.39	$36.16	$35.39	$35.81	$29.03	29,917
2017-07-31	$35.52	$35.60	$35.23	$35.52	$28.79	22,837
2017-07-28	$35.10	$35.55	$35.10	$35.47	$28.75	26,426
2017-07-27	$36.01	$36.32	$36.01	$36.26	$29.39	27,440
2017-07-26	$35.63	$35.93	$35.63	$35.85	$29.06	16,481
2017-07-25	$35.68	$35.71	$35.43	$35.56	$28.82	16,751
2017-07-24	$35.20	$35.58	$35.20	$35.45	$28.73	18,516
2017-07-21	$34.95	$35.40	$34.95	$35.15	$28.49	14,052
2017-07-20	$34.71	$34.80	$34.48	$34.80	$28.21	20,335
2017-07-19	$35.48	$35.61	$35.45	$35.50	$28.77	15,633
2017-07-18	$35.27	$35.30	$35.16	$35.26	$28.58	19,726
2017-07-17	$34.80	$35.37	$34.80	$35.20	$28.53	14,594
2017-07-14	$35.15	$35.15	$34.67	$34.88	$28.27	12,463
2017-07-13	$34.42	$34.42	$34.18	$34.38	$27.87	17,568
2017-07-12	$33.85	$34.10	$33.72	$34.10	$27.64	21,667
2017-07-11	$33.69	$33.79	$33.49	$33.76	$27.36	34,239
2017-07-10	$33.89	$33.89	$33.51	$33.82	$27.41	22,312
2017-07-07	$33.33	$33.89	$33.33	$33.67	$27.29	23,842
2017-07-06	$33.40	$33.67	$33.40	$33.49	$27.14	22,838
2017-07-05	$33.77	$33.97	$33.62	$33.97	$27.53	19,266
2017-07-03	$33.41	$33.56	$33.40	$33.48	$27.14	42,518
2017-06-30	$33.64	$33.75	$33.64	$33.75	$27.36	11,871
2017-06-29	$34.22	$34.22	$33.80	$34.07	$27.61	14,193
2017-06-28	$33.29	$33.52	$33.23	$33.52	$27.17	23,278
2017-06-27	$33.20	$33.22	$33.01	$33.14	$26.86	12,972
2017-06-26	$32.97	$33.36	$32.97	$33.17	$26.89	28,829
2017-06-23	$33.16	$33.22	$33.00	$33.18	$26.89	15,305
2017-06-22	$32.80	$33.35	$32.80	$33.24	$26.94	37,108
2017-06-21	$33.15	$33.15	$32.90	$32.90	$26.67	42,718
2017-06-20	$33.33	$33.36	$33.01	$33.03	$26.77	24,203
2017-06-19	$33.08	$33.68	$33.08	$33.58	$27.22	19,475
2017-06-16	$33.27	$33.33	$33.18	$33.26	$26.96	20,166
2017-06-15	$32.91	$33.70	$32.91	$33.70	$27.31	36,230
2017-06-14	$34.51	$34.64	$34.37	$34.62	$28.06	32,295
2017-06-13	$33.72	$34.53	$33.72	$34.47	$27.49	14,271
2017-06-12	$33.87	$34.12	$33.80	$34.12	$27.22	19,902
2017-06-09	$34.24	$34.46	$34.06	$34.34	$27.39	28,248
2017-06-08	$34.20	$34.20	$33.58	$34.03	$27.14	146,683
2017-06-07	$33.79	$34.00	$33.77	$33.95	$27.08	130,102
2017-06-06	$33.50	$33.77	$33.50	$33.70	$26.88	48,763
2017-06-05	$33.68	$33.70	$33.49	$33.63	$26.82	16,814
2017-06-02	$33.75	$33.97	$33.69	$33.97	$27.10	22,481
2017-06-01	$33.47	$33.66	$33.38	$33.62	$26.82	23,997
2017-05-31	$33.16	$33.40	$33.11	$33.35	$26.60	19,192
2017-05-30	$33.49	$33.50	$33.49	$33.49	$26.71	18,657
2017-05-26	$33.30	$33.95	$33.30	$33.93	$27.06	15,739
2017-05-25	$33.64	$33.99	$33.64	$33.90	$27.04	27,825
2017-05-24	$34.07	$34.11	$33.71	$33.98	$27.10	33,331
2017-05-23	$34.06	$34.06	$33.65	$33.68	$26.86	34,180
2017-05-22	$33.84	$34.01	$33.79	$33.85	$27.00	37,226
2017-05-19	$33.57	$33.82	$33.53	$33.73	$26.90	29,372
2017-05-18	$33.03	$33.65	$33.03	$33.50	$26.72	34,002
2017-05-17	$32.75	$33.12	$32.75	$33.02	$26.34	52,694
2017-05-16	$32.87	$33.56	$32.87	$33.53	$26.74	17,075
2017-05-15	$34.35	$34.35	$33.97	$34.10	$27.20	17,212
2017-05-12	$33.72	$33.90	$33.69	$33.78	$26.94	16,533
2017-05-11	$34.15	$34.31	$33.92	$34.05	$27.16	163,758
2017-05-10	$33.48	$33.54	$33.30	$33.52	$26.74	73,590
2017-05-09	$33.54	$33.64	$33.38	$33.49	$26.71	79,155
2017-05-08	$33.53	$33.53	$33.50	$33.51	$26.73	139,048
2017-05-05	$32.94	$33.71	$32.94	$33.65	$26.84	227,558
2017-05-04	$33.38	$33.40	$33.28	$33.31	$26.57	231,779
2017-05-03	$33.40	$33.71	$33.40	$33.69	$26.87	136,532
2017-05-02	$32.50	$32.84	$32.50	$32.84	$26.19	113,001
2017-05-01	$31.50	$31.50	$31.36	$31.46	$25.09	16,408
2017-04-28	$31.27	$31.39	$31.20	$31.35	$25.01	125,372
2017-04-27	$30.34	$31.18	$30.34	$30.85	$24.61	116,561
2017-04-26	$30.82	$31.21	$30.82	$31.20	$24.89	148,497
2017-04-25	$31.17	$31.28	$31.06	$31.27	$24.94	21,998
2017-04-24	$31.45	$31.71	$31.34	$31.71	$24.89	50,018
2017-04-21	$31.15	$31.30	$31.14	$31.25	$24.53	9,793
2017-04-20	$31.47	$31.47	$31.03	$31.17	$24.47	8,946
2017-04-19	$30.98	$31.02	$30.66	$30.79	$24.17	16,183
2017-04-18	$31.00	$31.00	$30.76	$30.92	$24.27	36,258
2017-04-17	$31.00	$31.25	$30.99	$31.24	$24.52	19,965
2017-04-13	$31.26	$31.47	$31.15	$31.28	$24.55	16,966
2017-04-12	$31.07	$31.48	$31.07	$31.44	$24.68	21,762
2017-04-11	$31.39	$31.39	$31.19	$31.28	$24.55	16,555
2017-04-10	$30.99	$31.40	$30.99	$31.35	$24.61	16,261
2017-04-07	$31.39	$31.40	$31.27	$31.39	$24.64	12,662
2017-04-06	$31.79	$31.79	$31.28	$31.44	$24.68	28,049
2017-04-05	$31.54	$31.54	$31.30	$31.46	$24.69	21,377
2017-04-04	$31.40	$31.67	$31.27	$31.67	$24.86	27,476
2017-04-03	$31.41	$31.82	$31.41	$31.79	$24.95	10,744
2017-03-31	$31.52	$31.81	$31.24	$31.68	$24.87	14,508
2017-03-30	$31.35	$31.60	$31.35	$31.60	$24.80	30,630
2017-03-29	$31.40	$31.89	$31.23	$31.61	$24.81	20,427
2017-03-28	$31.02	$31.50	$31.02	$31.35	$24.61	33,504
2017-03-27	$31.66	$31.66	$31.06	$31.42	$24.66	26,932
2017-03-24	$31.35	$31.49	$30.78	$31.20	$24.49	14,290
2017-03-23	$31.00	$31.05	$30.79	$30.96	$24.30	20,248
2017-03-22	$30.97	$31.00	$30.81	$30.90	$24.25	37,571
2017-03-21	$31.00	$31.63	$30.91	$30.99	$24.33	36,546
2017-03-20	$31.32	$31.47	$31.25	$31.35	$24.61	37,029
2017-03-17	$31.25	$31.40	$31.25	$31.31	$24.58	35,499
2017-03-16	$31.16	$31.25	$31.10	$31.24	$24.52	25,649
2017-03-15	$30.46	$30.98	$30.35	$30.91	$24.26	15,827
2017-03-14	$30.45	$30.64	$30.28	$30.40	$23.86	23,867
2017-03-13	$30.59	$30.59	$30.22	$30.38	$23.85	32,177
2017-03-10	$30.73	$30.73	$30.20	$30.37	$23.84	59,133
2017-03-09	$30.30	$30.30	$30.05	$30.13	$23.65	48,745
2017-03-08	$30.59	$30.73	$30.44	$30.46	$23.91	28,812
2017-03-07	$30.65	$30.65	$30.38	$30.48	$23.92	31,085
2017-03-06	$30.72	$30.72	$30.50	$30.56	$23.99	42,828
2017-03-03	$30.45	$30.59	$30.31	$30.56	$23.99	11,474
2017-03-02	$30.46	$30.58	$30.38	$30.44	$23.89	38,491
2017-03-01	$30.70	$30.87	$30.66	$30.86	$24.22	20,014
2017-02-28	$30.50	$30.89	$30.50	$30.71	$24.11	22,355
2017-02-27	$30.91	$30.95	$30.56	$30.85	$24.22	34,797
2017-02-24	$31.01	$31.05	$30.84	$31.05	$24.37	25,053
2017-02-23	$31.43	$31.43	$31.03	$31.19	$24.48	43,584
2017-02-22	$30.50	$31.04	$30.50	$31.03	$24.36	37,045
2017-02-21	$30.08	$30.29	$30.08	$30.29	$23.78	25,576
2017-02-17	$29.61	$29.93	$29.42	$29.93	$23.49	38,180
2017-02-16	$29.40	$29.62	$29.36	$29.52	$23.17	40,005
2017-02-15	$28.95	$29.40	$28.95	$29.39	$23.07	47,623
2017-02-14	$29.66	$29.66	$29.10	$29.18	$22.90	40,120
2017-02-13	$29.68	$29.89	$29.59	$29.78	$23.38	22,699
2017-02-10	$29.59	$29.66	$29.49	$29.60	$23.23	15,162
2017-02-09	$29.53	$29.53	$29.27	$29.44	$23.11	36,691
2017-02-08	$29.29	$29.37	$29.19	$29.30	$23.00	43,663
2017-02-07	$28.89	$29.39	$28.89	$29.30	$23.00	177,036
2017-02-06	$29.61	$29.61	$29.10	$29.23	$22.94	62,468
2017-02-03	$28.82	$29.25	$28.82	$29.21	$22.93	478,036
2017-02-02	$29.30	$29.40	$29.05	$29.35	$23.04	286,538
2017-02-01	$29.43	$30.07	$29.43	$29.68	$23.30	14,495
2017-01-31	$29.72	$29.90	$29.72	$29.87	$23.45	30,899
2017-01-30	$29.24	$29.69	$29.24	$29.68	$23.30	33,044
2017-01-27	$29.60	$29.60	$29.34	$29.48	$23.14	53,663
2017-01-26	$30.00	$30.00	$29.29	$29.52	$23.17	28,866
2017-01-25	$29.74	$29.84	$29.47	$29.84	$23.42	47,407
2017-01-24	$29.65	$29.78	$29.09	$29.76	$23.36	29,577
2017-01-23	$28.98	$29.65	$28.98	$29.63	$23.26	40,689
2017-01-20	$29.24	$29.30	$28.99	$29.26	$22.97	22,418
2017-01-19	$29.64	$29.64	$29.02	$29.25	$22.96	35,114
2017-01-18	$29.60	$29.63	$29.20	$29.26	$22.97	49,112
2017-01-17	$29.44	$29.63	$29.35	$29.35	$23.04	56,197
2017-01-13	$29.50	$29.99	$29.45	$29.63	$23.26	49,021
2017-01-12	$29.05	$29.50	$29.05	$29.47	$23.13	40,702
2017-01-11	$29.32	$29.46	$29.05	$29.32	$23.01	31,310
2017-01-10	$29.35	$29.69	$29.14	$29.16	$22.89	33,915
2017-01-09	$29.62	$29.62	$28.85	$29.28	$22.98	45,353
2017-01-06	$29.20	$29.20	$28.75	$28.82	$22.62	59,066
2017-01-05	$29.12	$29.41	$29.12	$29.38	$23.06	59,124
2017-01-04	$28.51	$29.00	$28.51	$28.77	$22.58	73,282
2017-01-03	$28.58	$28.58	$27.60	$28.27	$22.19	95,196
2016-12-30	$28.45	$28.45	$28.00	$28.14	$22.09	37,620
2016-12-29	$28.10	$28.26	$28.00	$28.26	$22.18	38,246
2016-12-28	$27.96	$28.17	$27.93	$28.05	$22.02	34,682
2016-12-27	$28.35	$28.35	$27.91	$28.07	$22.03	49,081
2016-12-23	$28.52	$28.54	$27.97	$28.10	$22.06	36,830
2016-12-22	$28.00	$28.57	$27.96	$28.01	$21.98	46,007
2016-12-21	$28.31	$28.94	$28.31	$28.66	$22.50	47,132
2016-12-20	$28.34	$29.01	$28.34	$28.84	$22.63	50,542
2016-12-19	$28.90	$28.90	$28.46	$28.61	$22.46	72,833
2016-12-16	$28.76	$29.00	$28.54	$28.81	$22.61	50,443
2016-12-15	$29.12	$29.38	$28.78	$28.87	$22.66	64,881
2016-12-14	$30.20	$30.20	$29.21	$29.32	$23.01	62,852
2016-12-13	$29.74	$30.02	$29.46	$29.82	$23.41	43,599
2016-12-12	$28.98	$29.84	$28.98	$29.52	$23.17	63,895
2016-12-09	$29.01	$29.71	$29.01	$29.25	$22.96	21,348
2016-12-08	$29.45	$29.55	$29.32	$29.50	$23.16	56,487
2016-12-07	$29.38	$29.56	$29.25	$29.51	$23.16	33,220
2016-12-06	$28.92	$29.35	$28.92	$29.35	$23.04	47,593
2016-12-05	$28.72	$29.30	$28.72	$29.30	$23.00	67,286
2016-12-02	$28.45	$29.03	$28.45	$28.80	$22.61	176,419
2016-12-01	$28.43	$29.00	$28.36	$28.55	$22.41	184,634
2016-11-30	$28.19	$28.60	$28.19	$28.38	$22.28	33,291
2016-11-29	$28.08	$28.33	$27.94	$28.05	$22.01	40,843
2016-11-28	$27.80	$28.10	$27.80	$28.00	$21.98	67,044
2016-11-25	$28.01	$28.01	$27.70	$27.77	$21.80	41,674
2016-11-23	$27.78	$28.00	$27.58	$27.63	$21.68	101,372
2016-11-22	$27.72	$27.87	$27.44	$27.70	$21.74	120,448
2016-11-21	$27.53	$27.79	$27.31	$27.49	$21.58	27,785
2016-11-18	$27.32	$27.71	$27.32	$27.33	$21.45	28,731
2016-11-17	$27.25	$27.50	$27.20	$27.26	$21.40	63,374
2016-11-16	$26.65	$27.00	$26.62	$26.93	$21.14	41,409
2016-11-15	$26.80	$26.99	$26.69	$26.84	$21.07	22,723
2016-11-14	$26.24	$26.71	$26.24	$26.51	$20.81	36,454
2016-11-11	$26.47	$26.74	$26.30	$26.41	$20.73	43,004
2016-11-10	$26.41	$26.56	$26.22	$26.37	$20.70	59,367
2016-11-09	$26.73	$26.73	$26.36	$26.40	$20.72	37,245
2016-11-08	$26.64	$26.88	$26.56	$26.63	$20.90	21,989
2016-11-07	$26.74	$27.14	$26.36	$26.85	$21.08	37,089
2016-11-04	$26.59	$26.72	$26.48	$26.51	$20.81	33,443
2016-11-03	$26.56	$26.75	$26.54	$26.70	$20.96	46,372
2016-11-02	$26.92	$26.92	$26.58	$26.67	$20.93	16,424
2016-11-01	$26.80	$27.05	$26.62	$26.63	$20.90	31,594
2016-10-31	$26.69	$27.02	$26.69	$26.90	$21.11	49,743
2016-10-28	$26.64	$26.85	$26.42	$26.67	$20.93	35,089
2016-10-27	$27.00	$27.19	$27.00	$27.01	$21.20	221,729
2016-10-26	$27.01	$27.35	$27.01	$27.15	$21.31	62,786
2016-10-25	$27.00	$27.24	$26.94	$27.24	$21.38	38,934
2016-10-24	$27.49	$27.49	$26.98	$27.05	$21.23	35,352
2016-10-21	$26.64	$27.12	$26.64	$26.93	$21.14	45,560
2016-10-20	$27.05	$27.16	$26.89	$27.03	$21.22	47,112
2016-10-19	$26.94	$27.18	$26.91	$27.18	$21.33	58,100
2016-10-18	$26.51	$26.71	$26.51	$26.69	$20.95	30,221
2016-10-17	$26.38	$26.50	$26.29	$26.45	$20.76	32,976
2016-10-14	$26.36	$26.51	$26.26	$26.35	$20.68	45,439
2016-10-13	$26.34	$26.38	$25.94	$26.27	$20.62	139,964
2016-10-12	$26.81	$26.87	$26.74	$26.79	$21.02	16,431
2016-10-11	$27.01	$27.23	$26.83	$26.99	$21.19	19,444
2016-10-10	$27.25	$27.42	$27.25	$27.33	$21.45	19,496
2016-10-07	$27.39	$27.42	$26.99	$27.28	$21.41	32,376
2016-10-06	$27.27	$27.52	$27.27	$27.49	$21.57	17,043
2016-10-05	$27.65	$27.65	$27.31	$27.43	$21.53	22,756
2016-10-04	$27.58	$27.58	$27.23	$27.24	$21.38	66,256
2016-10-03	$27.49	$27.59	$27.31	$27.48	$21.16	18,561
2016-09-30	$27.53	$27.68	$27.53	$27.62	$21.27	193,337
2016-09-29	$27.72	$27.78	$27.33	$27.43	$21.12	21,222
2016-09-28	$27.66	$27.72	$27.44	$27.72	$21.34	35,780
2016-09-27	$27.36	$27.57	$27.35	$27.51	$21.18	25,082
2016-09-26	$27.47	$27.56	$27.41	$27.42	$21.11	43,573
2016-09-23	$27.90	$27.90	$27.36	$27.39	$21.09	105,785
2016-09-22	$28.09	$28.16	$27.83	$27.92	$21.49	27,899
2016-09-21	$27.95	$28.03	$27.60	$28.03	$21.58	42,772
2016-09-20	$27.76	$27.99	$27.70	$27.94	$21.51	15,858
2016-09-19	$27.59	$27.77	$27.41	$27.64	$21.28	33,168
2016-09-16	$27.81	$27.81	$27.43	$27.52	$21.19	25,369
2016-09-15	$27.12	$27.71	$27.12	$27.57	$21.23	40,938
2016-09-14	$27.18	$27.60	$27.18	$27.33	$21.04	15,177
2016-09-13	$27.57	$27.57	$27.11	$27.15	$20.90	45,056
2016-09-12	$26.83	$27.25	$26.69	$27.17	$20.92	33,935
2016-09-09	$27.50	$27.50	$26.99	$26.99	$20.78	22,215
2016-09-08	$27.69	$27.89	$27.56	$27.56	$21.22	25,611
2016-09-07	$27.82	$27.90	$27.66	$27.72	$21.34	9,606
2016-09-06	$27.27	$27.65	$27.27	$27.56	$21.22	48,607
2016-09-02	$26.50	$26.57	$26.36	$26.48	$20.39	21,776
2016-09-01	$26.20	$26.46	$26.17	$26.29	$20.24	46,675
2016-08-31	$26.29	$26.38	$26.18	$26.32	$20.26	35,775
2016-08-30	$26.52	$26.52	$26.15	$26.23	$20.20	34,143
2016-08-29	$26.35	$26.50	$26.23	$26.45	$20.37	32,168
2016-08-26	$26.40	$27.01	$26.23	$26.43	$20.35	47,814
2016-08-25	$26.94	$26.94	$26.62	$26.70	$20.56	38,311
2016-08-24	$26.37	$26.37	$26.20	$26.20	$20.17	21,245
2016-08-23	$26.24	$26.24	$26.03	$26.05	$20.06	17,362
2016-08-22	$25.86	$26.02	$25.85	$25.86	$19.91	53,479
2016-08-19	$26.07	$26.10	$25.85	$26.10	$20.10	19,704
2016-08-18	$26.05	$26.21	$26.01	$26.10	$20.10	25,717
2016-08-17	$26.10	$26.25	$25.91	$26.09	$20.08	30,552
2016-08-16	$26.11	$26.25	$26.11	$26.12	$20.11	142,633
2016-08-15	$25.88	$26.38	$25.88	$26.29	$20.24	159,794
2016-08-12	$26.33	$26.43	$26.14	$26.20	$20.17	192,125
2016-08-11	$26.87	$26.87	$26.54	$26.67	$20.14	195,644
2016-08-10	$26.94	$26.99	$26.61	$26.70	$20.16	264,548
2016-08-09	$26.71	$26.90	$26.67	$26.80	$20.24	75,956
2016-08-08	$26.86	$26.98	$26.70	$26.74	$20.19	107,985
2016-08-05	$26.95	$26.99	$26.75	$26.94	$20.34	136,693
2016-08-04	$26.78	$26.98	$26.64	$26.94	$20.34	24,154
2016-08-03	$27.00	$27.00	$26.47	$26.86	$20.28	98,364
2016-08-02	$27.03	$27.13	$26.85	$26.90	$20.31	60,905
2016-08-01	$27.65	$27.65	$27.35	$27.35	$20.65	69,480
2016-07-29	$27.06	$27.59	$27.06	$27.59	$20.83	23,600
2016-07-28	$27.90	$27.99	$27.56	$27.74	$20.95	38,173
2016-07-27	$28.28	$28.28	$27.55	$28.08	$21.20	25,132
2016-07-26	$27.77	$27.99	$27.48	$27.68	$20.90	18,009
2016-07-25	$27.38	$27.94	$27.38	$27.64	$20.87	140,499
2016-07-22	$27.78	$28.20	$27.78	$27.93	$21.09	76,784
2016-07-21	$27.96	$28.07	$27.75	$27.99	$21.14	77,417
2016-07-20	$27.70	$28.05	$27.70	$28.05	$21.18	41,826
2016-07-19	$27.49	$28.10	$27.49	$27.65	$20.88	16,988
2016-07-18	$27.75	$28.14	$27.75	$28.06	$21.19	130,275
2016-07-15	$27.69	$27.90	$27.68	$27.72	$20.93	16,687
2016-07-14	$27.97	$28.09	$27.76	$27.97	$21.12	26,606
2016-07-13	$27.87	$27.87	$27.56	$27.65	$20.88	28,838
2016-07-12	$27.28	$27.69	$27.28	$27.52	$20.78	27,793
2016-07-11	$27.09	$27.26	$27.09	$27.20	$20.54	12,205
2016-07-08	$26.96	$27.24	$26.93	$27.15	$20.50	20,957
2016-07-07	$26.79	$27.17	$26.72	$26.72	$20.18	32,915
2016-07-06	$27.20	$27.41	$26.90	$27.29	$20.61	88,308
2016-07-05	$27.11	$27.45	$27.11	$27.20	$20.54	25,559
2016-07-01	$27.36	$27.71	$27.36	$27.68	$20.90	18,730
2016-06-30	$27.20	$27.42	$27.17	$27.42	$20.71	71,264
2016-06-29	$26.70	$26.95	$26.70	$26.81	$20.24	41,957
2016-06-28	$25.89	$26.09	$25.88	$26.07	$19.69	173,799
2016-06-27	$26.00	$26.00	$25.16	$25.22	$19.05	61,721
2016-06-24	$26.13	$27.08	$26.13	$26.48	$19.99	61,125
2016-06-23	$27.19	$27.65	$27.19	$27.58	$20.83	26,325
2016-06-22	$27.11	$27.33	$27.07	$27.20	$20.54	45,380
2016-06-21	$27.41	$27.41	$27.06	$27.23	$20.56	28,517
2016-06-20	$27.07	$27.60	$27.07	$27.31	$20.62	32,912
2016-06-17	$26.24	$26.74	$26.24	$26.65	$20.13	34,769
2016-06-16	$26.23	$26.90	$26.23	$26.87	$20.29	21,067
2016-06-15	$26.50	$27.02	$26.49	$26.94	$20.34	111,477
2016-06-14	$26.70	$26.93	$26.65	$26.77	$20.22	102,086
2016-06-13	$26.89	$27.07	$26.78	$26.89	$20.30	26,366
2016-06-10	$27.60	$27.64	$26.84	$27.11	$20.47	34,193
2016-06-09	$27.40	$27.77	$27.40	$27.70	$20.92	26,666
2016-06-08	$27.94	$28.42	$27.94	$28.26	$21.34	22,001
2016-06-07	$27.68	$28.07	$27.68	$27.86	$21.04	123,133
2016-06-06	$27.24	$27.84	$27.24	$27.68	$20.90	26,409
2016-06-03	$26.73	$27.19	$26.73	$27.17	$20.52	53,545
2016-06-02	$26.29	$26.76	$26.29	$26.62	$20.10	32,632
2016-06-01	$26.29	$26.61	$26.29	$26.53	$20.03	149,188
2016-05-31	$26.25	$26.62	$26.25	$26.53	$20.03	34,074
2016-05-27	$26.47	$26.65	$26.33	$26.45	$19.97	138,224
2016-05-26	$26.18	$26.55	$26.18	$26.49	$20.00	44,289
2016-05-25	$26.48	$26.48	$25.83	$26.15	$19.75	14,969
2016-05-24	$26.21	$26.29	$25.68	$26.18	$19.77	23,804
2016-05-23	$26.28	$26.28	$25.65	$26.06	$19.68	18,922
2016-05-20	$25.80	$26.12	$25.76	$26.04	$19.66	19,860
2016-05-19	$25.56	$25.82	$25.52	$25.57	$19.31	18,679
2016-05-18	$25.56	$26.23	$25.56	$25.89	$19.55	22,260
2016-05-17	$25.91	$26.20	$25.91	$26.07	$19.68	45,577
2016-05-16	$25.55	$25.90	$25.52	$25.75	$19.45	19,549
2016-05-13	$25.63	$26.08	$25.59	$25.80	$19.48	17,582
2016-05-12	$25.54	$26.00	$25.50	$25.72	$19.42	55,507
2016-05-11	$25.70	$25.80	$25.53	$25.68	$19.05	42,198
2016-05-10	$25.54	$25.93	$25.54	$25.84	$19.17	28,089
2016-05-09	$26.05	$26.39	$25.87	$25.92	$19.23	15,771
2016-05-06	$26.18	$26.31	$26.05	$26.16	$19.41	24,716
2016-05-05	$26.71	$26.80	$26.46	$26.46	$19.63	18,625
2016-05-04	$26.74	$26.80	$26.63	$26.74	$19.84	20,459
2016-05-03	$27.18	$27.61	$26.60	$26.92	$19.97	53,769
2016-05-02	$27.27	$27.78	$27.26	$27.78	$20.61	46,666
2016-04-29	$27.70	$27.75	$27.38	$27.38	$20.31	17,055
2016-04-28	$27.76	$28.29	$27.70	$27.90	$20.70	62,995
2016-04-27	$27.74	$28.17	$27.74	$28.17	$20.90	17,979
2016-04-26	$28.46	$28.49	$28.02	$28.03	$20.80	22,699
2016-04-25	$28.95	$28.95	$28.70	$28.83	$21.01	30,075
2016-04-22	$29.30	$29.30	$28.74	$28.86	$21.03	32,471
2016-04-21	$29.20	$29.21	$28.83	$28.83	$21.01	12,849
2016-04-20	$29.52	$29.70	$29.38	$29.38	$21.41	54,715
2016-04-19	$29.49	$29.89	$29.45	$29.69	$21.63	26,978
2016-04-18	$28.80	$28.99	$28.69	$28.79	$20.98	26,058
2016-04-15	$28.74	$28.90	$28.69	$28.71	$20.92	54,695
2016-04-14	$28.74	$28.89	$28.71	$28.78	$20.97	65,089
2016-04-13	$28.31	$28.70	$28.31	$28.58	$20.82	33,606
2016-04-12	$27.42	$27.89	$27.42	$27.87	$20.31	35,487
2016-04-11	$27.34	$27.65	$27.34	$27.48	$20.02	47,378
2016-04-08	$27.29	$27.51	$27.25	$27.25	$19.85	41,750
2016-04-07	$27.56	$27.73	$27.24	$27.24	$19.85	119,989
2016-04-06	$27.29	$27.85	$27.29	$27.84	$20.28	24,169
2016-04-05	$27.71	$27.71	$27.06	$27.33	$19.91	36,390
2016-04-04	$28.00	$28.00	$27.74	$27.83	$20.28	32,204
2016-04-01	$27.65	$27.90	$27.47	$27.89	$20.32	47,092
2016-03-31	$27.98	$28.44	$27.90	$27.95	$20.36	40,989
2016-03-30	$28.05	$28.46	$28.05	$28.23	$20.57	39,692
2016-03-29	$26.75	$27.55	$26.75	$27.42	$19.98	50,535
2016-03-28	$27.19	$27.19	$26.88	$27.09	$19.74	62,309
2016-03-24	$27.43	$27.43	$27.07	$27.15	$19.78	66,388
2016-03-23	$27.64	$27.76	$27.55	$27.57	$20.09	70,759
2016-03-22	$27.59	$28.20	$27.59	$27.68	$20.17	32,574
2016-03-21	$27.77	$28.32	$27.77	$28.06	$20.44	42,359
2016-03-18	$28.56	$28.70	$28.35	$28.48	$20.75	16,326
2016-03-17	$27.94	$28.56	$27.94	$28.55	$20.80	18,759
2016-03-16	$27.04	$27.75	$27.04	$27.71	$20.19	45,129
2016-03-15	$26.87	$27.37	$26.87	$27.15	$19.78	32,993
2016-03-14	$27.55	$27.55	$27.20	$27.28	$19.87	43,023
2016-03-11	$27.49	$27.53	$27.16	$27.31	$19.90	25,478
2016-03-10	$26.74	$27.15	$26.55	$26.71	$19.46	25,205
2016-03-09	$26.70	$26.89	$26.46	$26.64	$19.41	44,509
2016-03-08	$26.50	$26.50	$26.15	$26.34	$19.19	63,413
2016-03-07	$26.30	$26.90	$26.30	$26.80	$19.53	39,656
2016-03-04	$27.11	$27.17	$26.59	$27.07	$19.72	51,512
2016-03-03	$25.98	$26.29	$25.79	$26.05	$18.98	103,348
2016-03-02	$24.90	$25.35	$24.90	$25.35	$18.47	30,550
2016-03-01	$24.30	$24.70	$24.30	$24.65	$17.96	237,370
2016-02-29	$24.25	$24.40	$24.25	$24.33	$17.73	66,101
2016-02-26	$24.20	$24.25	$23.95	$24.00	$17.49	54,626
2016-02-25	$23.98	$24.20	$23.93	$24.06	$17.53	52,157
2016-02-24	$24.07	$24.12	$23.82	$23.97	$17.46	48,378
2016-02-23	$24.33	$24.64	$24.30	$24.40	$17.78	42,054
2016-02-22	$24.21	$24.59	$24.21	$24.55	$17.89	301,576
2016-02-19	$24.32	$24.45	$24.28	$24.39	$17.77	65,252
2016-02-18	$24.50	$24.77	$24.45	$24.45	$17.81	147,927
2016-02-17	$24.33	$24.90	$24.31	$24.86	$18.11	186,268
2016-02-16	$25.10	$25.38	$25.10	$25.27	$18.41	33,005
2016-02-12	$24.90	$25.40	$24.90	$25.40	$18.51	40,985
2016-02-11	$24.77	$25.24	$24.77	$25.12	$18.30	51,708
2016-02-10	$24.94	$25.37	$24.90	$25.00	$18.21	21,438
2016-02-09	$24.74	$25.02	$24.60	$24.78	$18.06	73,501
2016-02-08	$24.58	$25.41	$24.58	$25.08	$18.27	33,789
2016-02-05	$25.10	$25.42	$25.10	$25.17	$18.34	38,787
2016-02-04	$25.00	$25.20	$24.89	$25.11	$18.30	46,136
2016-02-03	$24.20	$24.96	$24.15	$24.95	$18.18	82,509
2016-02-02	$24.18	$24.33	$24.07	$24.07	$17.54	60,852
2016-02-01	$24.86	$25.08	$24.86	$25.02	$18.23	81,017
2016-01-29	$25.25	$25.46	$25.25	$25.46	$18.55	62,532
2016-01-28	$24.70	$24.85	$24.50	$24.56	$17.89	63,093
2016-01-27	$24.35	$24.77	$24.34	$24.48	$17.84	63,199
2016-01-26	$24.69	$25.11	$24.39	$24.98	$18.20	85,963
2016-01-25	$25.15	$25.40	$25.06	$25.19	$18.35	132,505
2016-01-22	$24.47	$25.18	$24.47	$25.07	$18.27	85,462
2016-01-21	$24.13	$24.29	$23.72	$24.15	$17.60	80,128
2016-01-20	$23.88	$23.95	$23.41	$23.81	$17.35	130,587
2016-01-19	$24.22	$24.50	$24.18	$24.32	$17.72	204,105
2016-01-15	$24.31	$24.31	$23.96	$24.11	$17.56	96,844
2016-01-14	$24.60	$25.00	$24.60	$24.95	$18.18	178,337
2016-01-13	$25.14	$25.35	$24.61	$24.75	$18.03	41,305
2016-01-12	$25.20	$25.55	$25.20	$25.34	$18.46	80,607
2016-01-11	$25.28	$25.65	$25.28	$25.51	$18.59	170,361
2016-01-08	$25.39	$25.55	$25.19	$25.29	$18.43	75,302
2016-01-07	$25.14	$25.74	$25.14	$25.56	$18.62	92,639
2016-01-06	$25.95	$26.39	$25.95	$26.17	$19.07	44,526
2016-01-05	$26.79	$26.90	$26.54	$26.88	$19.39	78,136
2016-01-04	$26.50	$26.93	$26.50	$26.88	$19.39	270,853
2015-12-31	$27.67	$27.67	$27.50	$27.55	$19.88	36,735
2015-12-30	$27.65	$27.65	$27.35	$27.45	$19.80	185,595
2015-12-29	$27.66	$27.93	$27.61	$27.76	$20.03	324,267
2015-12-28	$27.52	$27.78	$27.50	$27.67	$19.96	176,323
2015-12-24	$27.74	$27.77	$27.48	$27.59	$19.90	43,864
2015-12-23	$27.47	$27.75	$27.45	$27.69	$19.97	112,667
2015-12-22	$27.24	$27.55	$27.15	$27.33	$19.72	93,858
2015-12-21	$27.35	$27.45	$27.20	$27.39	$19.76	295,539
2015-12-18	$26.85	$27.08	$26.76	$26.82	$19.35	142,409
2015-12-17	$26.84	$27.02	$26.57	$26.70	$19.26	102,056
2015-12-16	$26.84	$27.48	$26.80	$27.25	$19.66	141,171
2015-12-15	$27.17	$27.35	$27.00	$27.26	$19.67	150,009
2015-12-14	$27.06	$27.20	$26.91	$27.10	$19.55	236,024
2015-12-11	$27.15	$27.15	$26.66	$26.75	$19.30	86,235
2015-12-10	$27.25	$27.56	$27.21	$27.31	$19.70	103,949
2015-12-09	$27.49	$27.75	$27.27	$27.27	$19.67	73,972
2015-12-08	$27.61	$27.65	$27.35	$27.44	$19.80	89,144
2015-12-07	$27.98	$28.00	$27.74	$27.79	$20.05	151,392
2015-12-04	$27.78	$28.06	$27.65	$27.99	$20.19	105,407
2015-12-03	$27.80	$27.80	$27.39	$27.60	$19.91	145,321
2015-12-02	$27.71	$27.80	$27.49	$27.52	$19.85	81,814
2015-12-01	$27.46	$27.77	$27.46	$27.70	$19.98	101,338
2015-11-30	$27.61	$27.61	$27.41	$27.45	$19.80	139,473
2015-11-27	$27.00	$27.11	$26.98	$27.05	$19.52	41,685
2015-11-25	$27.75	$27.85	$27.70	$27.76	$20.03	102,495
2015-11-24	$28.01	$28.33	$28.01	$28.28	$20.40	113,139
2015-11-23	$27.91	$28.00	$27.74	$27.82	$20.07	112,714
2015-11-20	$28.24	$28.49	$28.20	$28.27	$20.40	110,424
2015-11-19	$28.07	$28.52	$28.07	$28.17	$20.32	168,446
2015-11-18	$27.55	$27.68	$27.48	$27.64	$19.94	115,943
2015-11-17	$27.68	$28.13	$27.68	$27.83	$20.08	88,452
2015-11-16	$27.76	$28.00	$27.76	$28.00	$20.20	81,358
2015-11-13	$28.18	$28.18	$27.60	$27.64	$19.94	79,181
2015-11-12	$28.40	$28.42	$28.13	$28.13	$20.09	61,369
2015-11-11	$28.91	$29.13	$28.67	$28.67	$20.48	48,632
2015-11-10	$28.86	$28.86	$28.46	$28.74	$20.53	63,807
2015-11-09	$28.94	$28.94	$28.43	$28.75	$20.53	92,082
2015-11-06	$28.71	$28.99	$28.43	$28.72	$20.51	80,540
2015-11-05	$29.25	$29.68	$29.22	$29.36	$20.97	102,650
2015-11-04	$29.23	$29.40	$28.91	$29.00	$20.71	70,542
2015-11-03	$28.80	$29.34	$28.80	$29.24	$20.88	55,654
2015-11-02	$28.77	$29.00	$28.63	$28.99	$20.70	70,014
2015-10-30	$28.80	$29.14	$28.80	$29.08	$20.77	80,712
2015-10-29	$28.49	$28.64	$28.38	$28.42	$20.30	64,468
2015-10-28	$28.61	$28.77	$28.21	$28.52	$20.37	123,398
2015-10-27	$29.06	$29.19	$28.88	$28.91	$20.64	32,166
2015-10-26	$29.37	$29.69	$29.37	$29.56	$21.11	29,206
2015-10-23	$29.57	$29.57	$29.21	$29.30	$20.93	24,944
2015-10-22	$28.84	$29.36	$28.84	$29.29	$20.92	46,515
2015-10-21	$28.67	$28.85	$28.63	$28.65	$20.46	16,628
2015-10-20	$28.73	$28.99	$28.73	$28.77	$20.55	30,775
2015-10-19	$28.79	$29.11	$28.70	$28.79	$20.56	36,482
2015-10-16	$28.93	$29.13	$28.86	$29.01	$20.72	61,010
2015-10-15	$28.74	$29.27	$28.74	$29.12	$20.80	42,238
2015-10-14	$28.36	$28.68	$28.36	$28.55	$20.39	46,083
2015-10-13	$28.14	$28.58	$28.11	$28.25	$20.18	26,930
2015-10-12	$28.58	$28.83	$28.51	$28.52	$20.37	745,397
2015-10-09	$28.34	$28.94	$28.34	$28.49	$20.35	246,655
2015-10-08	$27.46	$28.12	$27.46	$27.95	$19.96	54,453
2015-10-07	$27.63	$28.09	$27.61	$27.75	$19.82	60,401
2015-10-06	$26.38	$26.71	$26.38	$26.58	$18.98	80,496
2015-10-05	$25.95	$26.56	$25.95	$26.47	$18.90	70,584
2015-10-02	$25.46	$25.78	$25.01	$25.78	$18.41	62,413
2015-10-01	$26.00	$26.28	$25.73	$25.81	$18.43	67,491
2015-09-30	$25.94	$26.21	$25.70	$26.10	$18.64	62,571
2015-09-29	$25.69	$26.13	$25.69	$25.77	$18.40	79,571
2015-09-28	$25.75	$26.00	$25.64	$25.65	$18.32	47,559
2015-09-25	$26.40	$26.64	$26.12	$26.21	$18.72	36,855
2015-09-24	$26.06	$26.53	$25.98	$26.40	$18.85	36,310
2015-09-23	$26.55	$26.81	$26.26	$26.45	$18.89	34,282
2015-09-22	$26.31	$26.81	$26.31	$26.81	$19.15	53,613
2015-09-21	$27.20	$27.31	$27.10	$27.13	$19.38	61,644
2015-09-18	$27.69	$27.79	$27.33	$27.43	$19.59	49,075
2015-09-17	$27.79	$28.47	$27.75	$27.93	$19.95	31,241
2015-09-16	$27.87	$27.95	$27.44	$27.95	$19.96	25,356
2015-09-15	$27.26	$27.70	$27.26	$27.60	$19.71	71,670
2015-09-14	$27.69	$27.80	$27.46	$27.55	$19.68	89,656
2015-09-11	$27.46	$27.73	$27.34	$27.60	$19.71	34,703
2015-09-10	$27.55	$27.66	$27.42	$27.46	$19.61	132,462
2015-09-09	$27.66	$28.32	$27.60	$27.62	$19.72	111,694
2015-09-08	$27.22	$27.52	$27.22	$27.41	$19.58	83,977

United Overseas Bank Ltd (UOVEY) News Headlines

Recent United Overseas Bank Ltd (UOVEY) News

Similar Companies to United Overseas Bank Ltd (UOVEY) 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	--	--	--

United Overseas Bank Ltd (UOVEY) Exchange: PINK