Weingarten Realty Investors (WRI) Stock

Data as of May 2, 2025

$31.44 ($-0.66) -2.06%

Weingarten Realty Investors - Daily Information

Click for more stock information on Weingarten Realty Investors.

Daily Information	Data
Date	May 2, 2025
Open	$32.18
Previous Close	$31.44
High	$32.46
Low	$31.40
Adjusted Open	$32.18
Previous Adjusted Close	$31.44
Adjusted High	$32.46
Adjusted Low	$31.40

About Weingarten Realty Investors (WRI)

Weingarten Realty Investors is a shopping center owner, manager and developer. At June 30, 2021, the Company owned or operated under long-term leases, either directly or through its interest in real estate joint ventures or partnerships, a total of 155 properties which are located in 15 states spanning the country from coast to coast. These properties represent approximately 29.7 million square feet of which our interests in these properties aggregated approximately 20.3 million square feet of leasable area.

Invest in Weingarten Realty Investors (WRI)

Diversify your asset portfolio by buying gold.

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

Historical Stock Data for Weingarten Realty Investors (WRI)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-08-03	$32.18	$32.46	$31.40	$31.44	$31.44	26,456,004
2021-08-02	$32.48	$33.13	$32.10	$32.10	$32.10	1,046,081
2021-07-30	$32.08	$32.73	$31.99	$32.19	$32.19	851,472
2021-07-29	$31.48	$32.98	$31.48	$32.03	$32.03	1,085,763
2021-07-28	$31.59	$31.72	$31.06	$31.37	$31.37	1,227,838
2021-07-27	$31.54	$31.71	$31.08	$31.32	$31.32	1,358,612
2021-07-26	$32.06	$32.55	$31.85	$32.10	$30.75	1,480,511
2021-07-23	$31.95	$32.30	$31.62	$32.04	$30.69	609,879
2021-07-22	$32.48	$32.51	$31.57	$31.74	$30.40	963,874
2021-07-21	$32.48	$33.06	$32.42	$32.65	$31.27	1,093,139
2021-07-20	$30.43	$32.33	$30.31	$32.06	$30.71	1,441,425
2021-07-19	$31.79	$31.86	$30.26	$30.32	$29.04	1,680,958
2021-07-16	$32.71	$33.05	$32.39	$32.47	$31.10	1,080,774
2021-07-15	$32.56	$32.91	$32.48	$32.58	$31.21	579,210
2021-07-14	$32.21	$32.91	$32.21	$32.85	$31.46	561,108
2021-07-13	$32.75	$32.87	$32.19	$32.26	$30.90	487,747
2021-07-12	$32.31	$32.97	$32.20	$32.91	$31.52	585,037
2021-07-09	$31.87	$32.63	$31.84	$32.55	$31.18	682,437
2021-07-08	$31.52	$31.98	$31.24	$31.55	$30.22	900,995
2021-07-07	$31.64	$32.19	$31.37	$31.91	$30.56	698,364
2021-07-06	$32.02	$32.13	$31.35	$31.83	$30.49	1,294,759
2021-07-02	$32.47	$32.66	$32.06	$32.16	$30.80	548,094
2021-07-01	$32.20	$32.68	$32.01	$32.39	$31.02	996,557
2021-06-30	$31.78	$32.32	$31.68	$32.07	$30.72	883,103
2021-06-29	$32.07	$32.54	$31.90	$32.00	$30.65	630,840
2021-06-28	$32.45	$32.45	$31.75	$31.98	$30.63	1,267,530
2021-06-25	$31.81	$32.47	$31.68	$32.38	$31.01	1,082,730
2021-06-24	$31.92	$31.92	$31.45	$31.77	$30.43	936,350
2021-06-23	$31.50	$31.99	$31.50	$31.77	$30.43	1,494,796
2021-06-22	$32.05	$32.14	$31.42	$31.52	$30.19	2,518,169
2021-06-21	$31.58	$32.40	$31.39	$32.15	$30.79	2,041,091
2021-06-18	$31.68	$31.84	$31.27	$31.31	$29.99	1,353,038
2021-06-17	$32.59	$32.74	$31.52	$32.01	$30.66	580,860
2021-06-16	$32.65	$33.03	$32.50	$32.64	$31.26	690,934
2021-06-15	$33.16	$33.34	$32.65	$32.70	$31.32	1,119,912
2021-06-14	$33.89	$34.06	$33.07	$33.24	$31.84	630,907
2021-06-11	$33.69	$33.87	$33.35	$33.81	$32.38	585,739
2021-06-10	$33.98	$34.07	$33.43	$33.66	$32.24	822,779
2021-06-09	$34.00	$34.14	$33.76	$33.92	$32.49	477,321
2021-06-08	$33.89	$34.24	$33.89	$34.12	$32.46	518,992
2021-06-07	$33.33	$33.92	$33.33	$33.80	$32.16	353,078
2021-06-04	$34.03	$34.07	$33.31	$33.36	$31.74	368,933
2021-06-03	$34.09	$34.10	$33.76	$33.98	$32.33	505,527
2021-06-02	$33.50	$34.24	$33.27	$34.05	$32.39	976,704
2021-06-01	$32.84	$33.48	$32.80	$33.43	$31.80	672,936
2021-05-28	$32.39	$32.82	$32.14	$32.77	$31.18	521,863
2021-05-27	$32.31	$32.63	$32.23	$32.23	$30.66	860,377
2021-05-26	$31.74	$32.18	$31.61	$32.04	$30.48	687,131
2021-05-25	$31.85	$32.27	$31.64	$31.66	$30.12	524,059
2021-05-24	$31.76	$31.97	$31.42	$31.81	$30.26	436,236
2021-05-21	$31.44	$31.63	$31.27	$31.45	$29.92	461,457
2021-05-20	$31.62	$31.62	$31.03	$31.31	$29.79	549,233
2021-05-19	$31.64	$31.64	$30.93	$31.62	$30.08	1,168,363
2021-05-18	$32.31	$32.72	$31.94	$31.94	$30.39	777,311
2021-05-17	$32.58	$32.69	$32.32	$32.34	$30.77	1,201,333
2021-05-14	$32.25	$32.71	$32.10	$32.60	$31.01	611,783
2021-05-13	$31.49	$32.32	$31.34	$32.13	$30.57	867,209
2021-05-12	$32.50	$32.65	$31.41	$31.47	$29.94	756,973
2021-05-11	$32.40	$32.59	$32.06	$32.41	$30.83	719,507
2021-05-10	$33.01	$33.52	$32.84	$32.90	$31.30	820,118
2021-05-07	$32.09	$32.99	$31.94	$32.97	$31.37	615,172
2021-05-06	$31.79	$32.23	$31.51	$32.23	$30.66	1,214,011
2021-05-05	$32.35	$32.44	$31.57	$31.76	$30.21	1,561,300
2021-05-04	$32.26	$32.73	$32.09	$32.41	$30.83	801,877
2021-05-03	$32.56	$32.66	$32.16	$32.26	$30.69	1,185,706
2021-04-30	$32.42	$32.52	$31.87	$32.34	$30.77	2,100,310
2021-04-29	$32.46	$32.77	$32.05	$32.48	$30.90	1,921,610
2021-04-28	$32.07	$32.59	$31.87	$32.03	$30.47	1,439,888
2021-04-27	$31.58	$32.29	$31.18	$31.89	$30.34	1,706,561
2021-04-26	$31.62	$31.97	$31.37	$31.63	$30.09	1,242,185
2021-04-23	$30.85	$31.46	$30.64	$31.34	$29.82	1,485,784
2021-04-22	$31.06	$31.63	$30.77	$30.80	$29.30	2,721,184
2021-04-21	$30.51	$31.13	$30.16	$31.04	$29.53	2,286,538
2021-04-20	$30.50	$30.99	$30.12	$30.51	$29.03	2,959,574
2021-04-19	$30.16	$30.66	$29.73	$30.58	$29.09	3,594,318
2021-04-16	$30.72	$31.13	$30.28	$30.31	$28.84	4,506,377
2021-04-15	$29.34	$30.85	$29.27	$30.77	$29.27	9,747,065
2021-04-14	$27.65	$27.87	$27.34	$27.34	$26.01	786,151
2021-04-13	$27.15	$27.56	$26.88	$27.50	$26.16	884,616
2021-04-12	$26.97	$27.25	$26.54	$27.10	$25.78	942,301
2021-04-09	$27.15	$27.29	$26.74	$26.83	$25.52	874,665
2021-04-08	$27.07	$27.26	$26.90	$27.04	$25.72	952,798
2021-04-07	$27.58	$27.65	$26.91	$27.24	$25.91	629,008
2021-04-06	$27.00	$27.67	$26.94	$27.49	$26.15	1,111,252
2021-04-05	$27.57	$27.58	$26.66	$26.98	$25.67	637,498
2021-04-01	$27.15	$27.40	$26.87	$27.39	$26.06	826,071
2021-03-31	$27.30	$27.49	$26.82	$26.91	$25.60	1,031,330
2021-03-30	$26.96	$27.57	$26.71	$27.30	$25.97	587,829
2021-03-29	$27.51	$27.59	$26.73	$26.88	$25.57	836,947
2021-03-26	$27.58	$27.89	$27.25	$27.68	$26.33	1,044,558
2021-03-25	$26.28	$27.39	$25.88	$27.27	$25.94	1,250,530
2021-03-24	$26.38	$26.95	$26.38	$26.44	$25.15	1,359,102
2021-03-23	$26.40	$26.76	$26.02	$26.24	$24.96	1,567,170
2021-03-22	$26.89	$26.90	$26.24	$26.63	$25.33	870,271
2021-03-19	$27.25	$27.61	$26.77	$26.92	$25.61	1,879,836
2021-03-18	$27.61	$27.81	$27.07	$27.31	$25.98	870,229
2021-03-17	$27.34	$27.61	$27.07	$27.44	$26.10	1,094,917
2021-03-16	$27.90	$27.95	$27.16	$27.35	$26.02	775,029
2021-03-15	$27.61	$27.93	$27.01	$27.85	$26.50	850,874
2021-03-12	$27.10	$27.52	$26.99	$27.46	$26.12	1,751,215
2021-03-11	$27.02	$27.28	$26.63	$27.06	$25.74	616,758
2021-03-10	$26.65	$27.33	$26.40	$26.93	$25.62	794,020
2021-03-09	$27.08	$27.41	$26.13	$26.69	$25.39	1,117,290
2021-03-08	$26.50	$27.28	$26.20	$27.02	$25.71	755,620
2021-03-05	$26.13	$26.64	$25.37	$26.59	$25.02	813,708
2021-03-04	$26.21	$26.54	$25.13	$26.03	$24.49	1,017,752
2021-03-03	$25.16	$26.32	$25.16	$26.17	$24.62	813,915
2021-03-02	$25.64	$25.77	$24.80	$25.04	$23.56	566,595
2021-03-01	$26.03	$26.35	$25.52	$25.88	$24.35	1,323,507
2021-02-26	$25.96	$26.16	$25.25	$25.39	$23.89	1,555,755
2021-02-25	$26.97	$27.00	$25.85	$26.01	$24.47	1,075,604
2021-02-24	$26.44	$26.94	$25.97	$26.89	$25.30	741,915
2021-02-23	$26.10	$26.47	$25.29	$26.36	$24.80	954,805
2021-02-22	$25.08	$26.13	$24.97	$26.08	$24.54	989,820
2021-02-19	$25.06	$25.50	$24.89	$25.15	$23.66	1,456,837
2021-02-18	$24.97	$25.16	$24.76	$24.95	$23.48	752,472
2021-02-17	$24.79	$25.11	$24.51	$25.01	$23.53	727,259
2021-02-16	$25.69	$25.89	$24.74	$24.95	$23.48	1,277,250
2021-02-12	$24.77	$25.47	$24.73	$25.46	$23.96	1,033,603
2021-02-11	$24.40	$25.08	$24.29	$24.82	$23.35	804,536
2021-02-10	$24.32	$25.00	$24.10	$24.36	$22.92	1,065,759
2021-02-09	$23.69	$24.20	$23.60	$24.18	$22.75	757,339
2021-02-08	$23.30	$23.85	$23.13	$23.54	$22.15	690,044
2021-02-05	$23.47	$23.60	$23.21	$23.27	$21.89	372,156
2021-02-04	$23.11	$23.60	$23.01	$23.24	$21.87	911,132
2021-02-03	$22.68	$23.13	$22.48	$23.04	$21.68	702,350
2021-02-02	$22.97	$22.98	$22.48	$22.81	$21.46	611,177
2021-02-01	$22.74	$22.75	$22.02	$22.70	$21.36	853,204
2021-01-29	$23.08	$23.30	$22.37	$22.51	$21.18	1,124,285
2021-01-28	$23.33	$23.81	$23.03	$23.24	$21.87	962,990
2021-01-27	$22.55	$23.33	$22.52	$22.81	$21.46	894,414
2021-01-26	$23.04	$23.52	$22.78	$23.01	$21.65	702,705
2021-01-25	$22.74	$23.78	$22.58	$22.90	$21.55	850,832
2021-01-22	$22.27	$23.09	$22.08	$22.98	$21.62	1,150,635
2021-01-21	$22.58	$22.72	$22.10	$22.54	$21.21	794,852
2021-01-20	$22.63	$23.37	$22.40	$22.77	$21.42	663,448
2021-01-19	$22.66	$22.67	$22.33	$22.48	$21.15	610,955
2021-01-15	$22.55	$22.80	$22.12	$22.56	$21.23	713,393
2021-01-14	$22.24	$23.05	$22.10	$22.83	$21.48	956,615
2021-01-13	$21.92	$22.50	$21.84	$22.07	$20.77	702,443
2021-01-12	$21.32	$21.94	$21.16	$21.90	$20.61	717,649
2021-01-11	$21.50	$21.96	$21.20	$21.20	$19.95	626,239
2021-01-08	$21.81	$21.99	$21.47	$21.77	$20.48	610,627
2021-01-07	$21.90	$22.10	$21.54	$21.68	$20.40	932,267
2021-01-06	$21.27	$22.15	$21.22	$21.93	$20.63	895,667
2021-01-05	$20.80	$21.21	$20.67	$21.01	$19.77	512,326
2021-01-04	$21.78	$22.06	$20.67	$20.80	$19.57	724,566
2020-12-31	$21.42	$21.77	$21.13	$21.67	$20.39	875,729
2020-12-30	$21.34	$21.81	$21.32	$21.55	$20.28	480,309
2020-12-29	$21.87	$22.11	$21.06	$21.35	$20.09	647,501
2020-12-28	$21.51	$21.70	$21.25	$21.67	$20.39	780,152
2020-12-24	$21.28	$21.52	$20.98	$21.38	$20.12	239,688
2020-12-23	$21.40	$21.77	$21.21	$21.27	$20.01	343,264
2020-12-22	$21.46	$21.53	$21.00	$21.31	$20.05	493,055
2020-12-21	$20.95	$21.37	$20.63	$21.28	$20.02	1,099,124
2020-12-18	$22.62	$22.78	$21.57	$21.81	$20.18	2,324,776
2020-12-17	$22.75	$22.75	$22.36	$22.66	$20.97	615,757
2020-12-16	$23.25	$23.25	$22.20	$22.61	$20.92	1,232,742
2020-12-15	$22.15	$23.16	$22.14	$23.14	$21.41	718,925
2020-12-14	$22.73	$22.90	$22.14	$22.14	$20.48	649,006
2020-12-11	$22.32	$22.47	$22.09	$22.37	$20.70	441,052
2020-12-10	$22.42	$22.67	$22.22	$22.55	$20.86	674,873
2020-12-09	$22.00	$22.45	$21.95	$22.38	$20.71	625,525
2020-12-08	$21.78	$22.26	$21.78	$21.93	$20.29	1,073,132
2020-12-07	$22.51	$22.51	$21.99	$22.03	$20.38	626,446
2020-12-04	$22.42	$22.59	$22.27	$22.51	$20.83	591,395
2020-12-03	$21.75	$22.32	$21.59	$22.12	$20.47	950,015
2020-12-02	$21.02	$21.84	$21.01	$21.76	$20.13	633,390
2020-12-01	$21.36	$21.75	$21.19	$21.29	$19.70	843,460
2020-11-30	$21.85	$22.04	$20.89	$20.91	$19.35	1,659,828
2020-11-27	$22.57	$22.80	$21.99	$22.06	$20.41	319,318
2020-11-25	$22.88	$22.88	$22.28	$22.64	$20.95	952,462
2020-11-24	$23.14	$23.60	$22.71	$22.93	$21.22	1,047,555
2020-11-23	$22.27	$22.92	$22.00	$22.48	$20.80	630,242
2020-11-20	$21.65	$21.95	$21.38	$21.95	$20.31	673,327
2020-11-19	$21.16	$21.76	$20.89	$21.75	$20.12	481,118
2020-11-18	$22.10	$22.43	$21.32	$21.34	$19.74	969,860
2020-11-17	$21.96	$22.48	$21.65	$22.04	$20.39	795,710
2020-11-16	$22.15	$22.70	$21.62	$22.40	$20.73	1,012,033
2020-11-13	$20.22	$21.10	$20.22	$21.00	$19.43	534,280
2020-11-12	$20.21	$20.46	$19.67	$20.00	$18.50	1,005,907
2020-11-11	$20.49	$20.68	$19.70	$20.60	$19.06	1,486,824
2020-11-10	$19.69	$20.77	$19.51	$20.49	$18.96	1,339,839
2020-11-09	$17.37	$20.11	$17.35	$19.57	$18.11	1,952,949
2020-11-06	$16.56	$16.89	$15.90	$15.91	$14.72	978,406
2020-11-05	$16.73	$17.14	$16.59	$16.60	$15.36	739,423
2020-11-04	$16.89	$17.03	$16.37	$16.58	$15.34	906,487
2020-11-03	$16.44	$17.16	$16.43	$16.97	$15.70	905,763
2020-11-02	$16.01	$16.18	$15.62	$16.10	$14.90	806,383
2020-10-30	$15.90	$16.13	$15.53	$15.86	$14.67	848,550
2020-10-29	$15.50	$16.29	$15.25	$15.96	$14.77	985,426
2020-10-28	$15.52	$15.87	$15.24	$15.42	$14.27	954,209
2020-10-27	$16.58	$16.72	$15.96	$15.98	$14.79	877,165
2020-10-26	$16.77	$16.87	$16.38	$16.61	$15.37	1,014,301
2020-10-23	$16.89	$17.14	$16.67	$16.98	$15.71	681,742
2020-10-22	$16.03	$16.83	$16.03	$16.80	$15.54	1,144,733
2020-10-21	$15.85	$16.07	$15.69	$16.04	$14.84	690,972
2020-10-20	$15.98	$16.17	$15.86	$15.93	$14.74	527,129
2020-10-19	$16.14	$16.19	$15.73	$15.78	$14.60	626,518
2020-10-16	$16.34	$16.42	$15.77	$16.04	$14.84	1,017,768
2020-10-15	$16.00	$16.47	$16.00	$16.38	$15.16	1,714,873
2020-10-14	$16.40	$16.65	$16.11	$16.15	$14.94	817,736
2020-10-13	$17.17	$17.19	$16.41	$16.45	$15.22	834,105
2020-10-12	$17.30	$17.41	$17.06	$17.23	$15.94	893,490
2020-10-09	$17.95	$18.00	$17.27	$17.30	$16.01	1,015,686
2020-10-08	$17.67	$17.95	$17.49	$17.87	$16.53	809,466
2020-10-07	$18.15	$18.15	$17.49	$17.49	$16.18	1,016,689
2020-10-06	$18.33	$18.60	$18.02	$18.19	$16.66	1,168,271
2020-10-05	$18.08	$18.23	$17.73	$18.15	$16.62	756,748
2020-10-02	$17.24	$17.98	$17.08	$17.93	$16.42	712,340
2020-10-01	$16.96	$17.70	$16.87	$17.69	$16.20	747,844
2020-09-30	$17.07	$17.38	$16.65	$16.96	$15.53	948,585
2020-09-29	$17.01	$17.01	$16.30	$16.90	$15.48	828,523
2020-09-28	$16.89	$17.22	$16.76	$17.10	$15.66	659,376
2020-09-25	$15.96	$16.52	$15.88	$16.47	$15.08	791,428
2020-09-24	$15.64	$16.32	$15.47	$16.11	$14.75	1,069,762
2020-09-23	$16.31	$16.61	$15.68	$15.70	$14.38	769,170
2020-09-22	$16.74	$17.12	$16.34	$16.35	$14.97	1,019,809
2020-09-21	$16.97	$17.07	$16.39	$16.69	$15.29	1,467,709
2020-09-18	$18.06	$18.13	$17.19	$17.30	$15.84	2,481,225
2020-09-17	$18.11	$18.32	$17.91	$18.07	$16.55	868,340
2020-09-16	$18.60	$18.78	$18.33	$18.55	$16.99	802,310
2020-09-15	$18.11	$18.68	$18.07	$18.55	$16.99	832,510
2020-09-14	$17.30	$18.18	$17.22	$18.07	$16.55	1,045,923
2020-09-11	$17.42	$17.43	$16.77	$17.02	$15.59	861,466
2020-09-10	$17.61	$17.83	$17.29	$17.34	$15.88	956,304
2020-09-09	$18.05	$18.24	$17.53	$17.62	$16.14	916,918
2020-09-08	$18.57	$18.57	$17.95	$17.96	$16.45	1,334,642
2020-09-04	$18.59	$18.77	$18.17	$18.72	$17.14	914,918
2020-09-03	$18.35	$18.81	$18.21	$18.44	$16.73	675,006
2020-09-02	$17.87	$18.30	$17.65	$18.29	$16.59	625,649
2020-09-01	$17.33	$17.94	$17.03	$17.92	$16.26	988,077
2020-08-31	$17.67	$17.70	$17.28	$17.47	$15.85	1,200,335
2020-08-28	$17.74	$17.77	$17.33	$17.76	$16.11	491,991
2020-08-27	$17.35	$17.89	$17.35	$17.72	$16.07	492,359
2020-08-26	$17.71	$17.85	$17.18	$17.35	$15.74	595,172
2020-08-25	$17.97	$18.17	$17.51	$17.82	$16.16	679,694
2020-08-24	$17.37	$17.97	$17.24	$17.96	$16.29	1,191,625
2020-08-21	$17.48	$17.70	$17.22	$17.36	$15.75	815,444
2020-08-20	$17.39	$17.98	$17.34	$17.53	$15.90	642,055
2020-08-19	$18.18	$18.29	$17.53	$17.58	$15.95	642,950
2020-08-18	$18.85	$18.87	$17.95	$18.16	$16.47	650,182
2020-08-17	$18.95	$18.99	$18.42	$18.97	$17.21	871,135
2020-08-14	$18.37	$19.19	$18.28	$18.93	$17.17	1,640,877
2020-08-13	$18.98	$19.31	$18.51	$18.55	$16.83	1,167,629
2020-08-12	$19.19	$19.46	$18.96	$19.20	$17.42	1,167,282
2020-08-11	$18.65	$19.26	$18.65	$18.90	$17.14	1,298,646
2020-08-10	$18.36	$18.75	$18.14	$18.35	$16.65	843,790
2020-08-07	$17.78	$18.29	$17.55	$18.28	$16.58	655,386
2020-08-06	$17.57	$18.01	$17.36	$17.84	$16.18	1,059,308
2020-08-05	$17.96	$18.13	$17.47	$17.61	$15.97	837,189
2020-08-04	$17.07	$17.90	$17.05	$17.77	$16.12	1,637,214
2020-08-03	$16.90	$17.14	$16.61	$17.04	$15.46	1,183,743
2020-07-31	$17.08	$17.20	$16.47	$17.06	$15.48	1,584,026
2020-07-30	$16.76	$17.53	$16.43	$17.24	$15.64	962,591
2020-07-29	$17.16	$17.65	$16.95	$17.62	$15.98	1,071,136
2020-07-28	$16.69	$17.36	$16.64	$17.24	$15.64	1,618,729
2020-07-27	$16.58	$16.74	$16.18	$16.72	$15.17	2,216,844
2020-07-24	$16.94	$17.08	$16.62	$16.68	$15.13	883,097
2020-07-23	$17.10	$17.37	$16.44	$16.93	$15.36	1,234,466
2020-07-22	$16.63	$17.45	$16.50	$17.35	$15.74	2,161,689
2020-07-21	$16.98	$17.26	$16.79	$16.82	$15.26	2,207,995
2020-07-20	$17.00	$17.08	$16.37	$16.76	$15.20	969,128
2020-07-17	$17.16	$17.18	$16.72	$17.09	$15.50	707,454
2020-07-16	$17.47	$17.53	$17.09	$17.17	$15.57	547,709
2020-07-15	$17.29	$17.69	$16.96	$17.62	$15.98	1,542,303
2020-07-14	$17.21	$17.27	$16.53	$16.79	$15.23	842,843
2020-07-13	$17.70	$17.97	$16.97	$17.22	$15.62	1,820,921
2020-07-10	$17.54	$17.89	$17.44	$17.58	$15.95	1,043,631
2020-07-09	$17.78	$17.87	$17.41	$17.54	$15.91	2,079,123
2020-07-08	$17.92	$18.19	$17.45	$17.81	$16.16	1,129,756
2020-07-07	$18.57	$18.57	$17.95	$17.98	$16.31	770,925
2020-07-06	$19.69	$19.69	$18.75	$18.91	$17.15	719,640
2020-07-02	$19.86	$20.01	$18.95	$19.06	$17.29	1,096,701
2020-07-01	$19.09	$19.56	$19.02	$19.25	$17.46	831,145
2020-06-30	$18.99	$19.43	$18.70	$18.93	$17.17	927,322
2020-06-29	$18.48	$19.08	$18.17	$19.00	$17.23	918,444
2020-06-26	$18.43	$18.69	$18.11	$18.15	$16.46	1,188,280
2020-06-25	$18.13	$18.75	$18.04	$18.57	$16.84	1,111,592
2020-06-24	$18.59	$18.72	$17.54	$18.40	$16.69	906,333
2020-06-23	$19.09	$19.45	$18.51	$19.00	$17.23	1,005,075
2020-06-22	$18.45	$18.88	$18.07	$18.84	$17.09	887,489
2020-06-19	$19.24	$19.61	$18.33	$18.51	$16.79	3,283,565
2020-06-18	$19.12	$19.48	$18.92	$19.27	$17.48	1,626,504
2020-06-17	$20.76	$20.76	$19.54	$19.56	$17.74	1,383,292
2020-06-16	$21.37	$21.50	$20.25	$20.65	$18.73	1,019,001
2020-06-15	$19.28	$20.22	$18.93	$20.18	$18.31	1,199,513
2020-06-12	$20.48	$20.60	$19.50	$20.25	$18.37	1,234,328
2020-06-11	$19.30	$20.16	$18.65	$19.22	$17.43	1,013,048
2020-06-10	$21.49	$21.62	$20.41	$20.84	$18.90	1,130,356
2020-06-09	$22.02	$22.20	$21.24	$21.66	$19.65	1,542,764
2020-06-08	$22.90	$23.17	$22.71	$22.94	$20.81	1,635,415
2020-06-05	$23.00	$24.24	$22.05	$22.15	$20.09	2,562,875
2020-06-04	$20.95	$21.78	$20.40	$21.76	$19.58	1,157,935
2020-06-03	$20.56	$21.39	$20.52	$21.10	$18.99	1,705,168
2020-06-02	$19.40	$20.19	$19.17	$19.99	$17.99	1,417,341
2020-06-01	$17.83	$19.26	$17.78	$18.96	$17.06	1,064,700
2020-05-29	$18.46	$18.95	$17.78	$17.88	$16.09	1,145,113
2020-05-28	$19.71	$19.71	$18.65	$18.85	$16.96	695,482
2020-05-27	$19.76	$19.95	$18.96	$19.45	$17.50	848,611
2020-05-26	$18.80	$19.10	$18.63	$18.94	$17.04	823,202
2020-05-22	$17.80	$17.99	$17.20	$17.59	$15.83	533,927
2020-05-21	$17.55	$18.02	$17.34	$17.76	$15.98	1,454,978
2020-05-20	$17.82	$17.91	$17.18	$17.49	$15.74	1,120,105
2020-05-19	$17.66	$17.97	$16.97	$17.66	$15.89	1,158,297
2020-05-18	$16.65	$17.77	$16.57	$17.66	$15.89	1,429,162
2020-05-15	$15.26	$15.67	$14.75	$15.63	$14.06	2,873,985
2020-05-14	$14.28	$15.59	$13.91	$15.44	$13.89	1,068,040
2020-05-13	$15.35	$15.52	$14.49	$14.73	$13.25	1,006,613
2020-05-12	$16.57	$16.91	$15.48	$15.59	$14.03	829,160
2020-05-11	$17.37	$17.37	$16.25	$16.51	$14.86	933,917
2020-05-08	$17.18	$18.13	$17.06	$17.68	$15.91	1,516,176
2020-05-07	$16.30	$16.83	$16.13	$16.66	$14.99	928,495
2020-05-06	$16.91	$17.03	$15.65	$16.00	$14.40	926,877
2020-05-05	$17.40	$17.74	$16.84	$16.86	$15.17	1,051,497
2020-05-04	$16.78	$17.06	$16.38	$16.98	$15.28	993,708
2020-05-01	$17.63	$17.95	$17.01	$17.41	$15.67	921,191
2020-04-30	$17.87	$18.34	$17.12	$18.19	$16.37	1,215,471
2020-04-29	$17.80	$18.66	$17.49	$18.42	$16.57	1,085,809
2020-04-28	$16.74	$17.57	$16.47	$16.93	$15.23	1,472,919
2020-04-27	$14.70	$16.08	$14.64	$15.97	$14.37	1,102,493
2020-04-24	$14.82	$14.95	$14.16	$14.60	$13.14	1,451,998
2020-04-23	$14.05	$14.90	$13.85	$14.74	$13.26	1,673,900
2020-04-22	$14.06	$14.26	$13.48	$13.98	$12.58	1,328,261
2020-04-21	$13.33	$14.12	$13.28	$14.03	$12.62	1,490,670
2020-04-20	$14.39	$14.50	$13.84	$13.95	$12.55	1,433,544
2020-04-17	$15.33	$16.10	$14.82	$14.93	$13.43	1,190,778
2020-04-16	$15.95	$15.98	$14.43	$14.53	$13.07	1,672,844
2020-04-15	$16.19	$16.51	$15.47	$15.94	$14.34	1,066,110
2020-04-14	$17.49	$17.72	$16.90	$17.26	$15.53	1,392,702
2020-04-13	$17.59	$17.69	$16.31	$16.73	$15.05	1,046,550
2020-04-09	$16.67	$18.22	$16.09	$17.74	$15.96	1,992,123
2020-04-08	$15.28	$16.06	$14.79	$15.86	$14.27	1,761,923
2020-04-07	$14.21	$15.35	$14.20	$14.98	$13.48	2,960,122
2020-04-06	$13.80	$14.88	$13.55	$13.72	$12.35	2,799,697
2020-04-03	$12.49	$12.97	$12.29	$12.77	$11.49	1,887,257
2020-04-02	$13.48	$13.84	$12.21	$12.59	$11.33	2,119,160
2020-04-01	$13.61	$13.86	$13.16	$13.50	$12.15	1,679,826
2020-03-31	$14.06	$14.57	$13.79	$14.43	$12.98	2,757,028
2020-03-30	$14.78	$14.83	$13.53	$14.12	$12.71	2,494,454
2020-03-27	$15.07	$15.10	$14.46	$14.81	$13.33	1,630,876
2020-03-26	$15.80	$16.63	$14.96	$15.78	$14.20	1,519,732
2020-03-25	$13.00	$16.48	$13.00	$15.59	$14.03	1,459,118
2020-03-24	$13.55	$14.48	$13.33	$14.42	$12.97	1,932,005
2020-03-23	$14.10	$14.33	$12.61	$13.05	$11.74	1,783,520
2020-03-20	$14.25	$16.25	$13.92	$14.10	$12.69	2,724,336
2020-03-19	$13.46	$15.48	$13.00	$14.13	$12.71	2,433,384
2020-03-18	$17.13	$17.82	$13.45	$13.46	$12.11	1,715,090
2020-03-17	$17.59	$18.40	$16.20	$18.40	$16.56	1,933,984
2020-03-16	$19.90	$20.16	$17.25	$17.32	$15.58	2,229,014
2020-03-13	$21.56	$22.52	$20.26	$22.52	$20.26	2,143,409
2020-03-12	$21.39	$21.73	$19.90	$20.07	$18.06	1,374,997
2020-03-11	$23.51	$23.59	$22.59	$22.64	$20.37	2,709,270
2020-03-10	$24.61	$24.90	$23.18	$24.10	$21.68	2,436,178
2020-03-09	$26.45	$26.58	$24.09	$24.10	$21.68	1,719,546
2020-03-06	$26.67	$27.37	$26.33	$27.23	$24.50	782,273
2020-03-05	$26.99	$27.33	$26.66	$27.26	$24.53	914,469
2020-03-04	$27.70	$28.34	$27.61	$27.88	$24.73	1,142,244
2020-03-03	$27.64	$28.07	$27.08	$27.31	$24.22	1,467,740
2020-03-02	$27.08	$27.74	$26.31	$27.74	$24.60	1,162,322
2020-02-28	$26.72	$27.12	$25.83	$26.93	$23.89	1,994,382
2020-02-27	$28.23	$28.30	$27.27	$27.29	$24.20	1,197,308
2020-02-26	$29.58	$29.86	$28.72	$28.75	$25.50	1,488,236
2020-02-25	$30.70	$30.70	$29.46	$29.67	$26.32	1,003,104
2020-02-24	$30.60	$30.90	$30.40	$30.66	$27.19	875,105
2020-02-21	$30.70	$31.12	$30.66	$31.12	$27.60	922,852
2020-02-20	$29.91	$30.78	$29.91	$30.74	$27.26	1,189,069
2020-02-19	$30.87	$30.95	$30.00	$30.01	$26.62	963,742
2020-02-18	$30.57	$30.85	$30.48	$30.85	$27.36	657,715
2020-02-14	$30.34	$30.63	$30.25	$30.62	$27.16	474,889
2020-02-13	$29.96	$30.35	$29.96	$30.31	$26.88	601,546
2020-02-12	$30.11	$30.25	$29.78	$30.10	$26.70	839,619
2020-02-11	$30.46	$30.60	$29.94	$30.10	$26.70	1,389,288
2020-02-10	$30.27	$30.48	$30.14	$30.47	$27.02	737,569
2020-02-07	$30.14	$30.24	$29.96	$30.05	$26.65	492,149
2020-02-06	$30.32	$30.38	$30.15	$30.16	$26.75	568,240
2020-02-05	$29.88	$30.23	$29.83	$30.19	$26.78	836,650
2020-02-04	$29.50	$29.94	$29.37	$29.76	$26.40	831,217
2020-02-03	$29.14	$29.60	$29.14	$29.37	$26.05	1,273,623
2020-01-31	$29.12	$29.23	$28.91	$29.10	$25.81	1,232,377
2020-01-30	$29.98	$30.11	$28.91	$29.16	$25.86	1,453,945
2020-01-29	$30.47	$30.51	$30.14	$30.14	$26.73	777,544
2020-01-28	$30.52	$30.63	$30.33	$30.48	$27.03	534,621
2020-01-27	$30.49	$30.55	$30.21	$30.48	$27.03	771,787
2020-01-24	$31.04	$31.04	$30.54	$30.71	$27.24	879,483
2020-01-23	$31.01	$31.10	$30.89	$30.98	$27.48	763,149
2020-01-22	$31.19	$31.28	$30.98	$31.04	$27.53	679,746
2020-01-21	$31.00	$31.09	$30.68	$31.08	$27.57	867,276
2020-01-17	$30.84	$31.04	$30.77	$30.98	$27.48	865,807
2020-01-16	$30.74	$31.12	$30.69	$30.86	$27.37	635,538
2020-01-15	$30.58	$30.80	$30.46	$30.74	$27.26	699,591
2020-01-14	$30.28	$30.55	$30.12	$30.51	$27.06	842,427
2020-01-13	$30.10	$30.36	$30.03	$30.36	$26.93	905,796
2020-01-10	$29.81	$30.15	$29.73	$30.08	$26.68	1,170,078
2020-01-09	$30.23	$30.23	$29.70	$29.75	$26.39	1,477,254
2020-01-08	$30.21	$30.30	$30.02	$30.23	$26.81	596,929
2020-01-07	$30.56	$30.56	$30.08	$30.20	$26.79	537,890
2020-01-06	$30.74	$30.90	$30.45	$30.77	$27.29	1,346,309
2020-01-03	$30.15	$30.64	$30.10	$30.47	$27.02	670,152
2020-01-02	$31.38	$31.38	$30.25	$30.32	$26.89	786,197
2019-12-31	$30.87	$31.34	$30.86	$31.24	$27.71	941,057
2019-12-30	$30.75	$30.98	$30.69	$30.95	$27.45	664,681
2019-12-27	$30.97	$31.21	$30.77	$30.90	$27.41	700,861
2019-12-26	$31.01	$31.18	$30.82	$31.03	$27.52	655,378
2019-12-24	$31.00	$31.16	$30.93	$30.97	$27.47	324,735
2019-12-23	$31.29	$31.31	$30.87	$30.94	$27.44	498,522
2019-12-20	$31.16	$31.30	$31.07	$31.22	$27.69	1,308,993
2019-12-19	$31.27	$31.40	$30.97	$31.06	$27.55	649,078
2019-12-18	$30.80	$31.35	$30.75	$31.22	$27.69	771,248
2019-12-17	$30.97	$31.00	$30.70	$30.79	$27.31	755,371
2019-12-16	$30.41	$31.01	$30.23	$30.84	$27.35	1,072,129
2019-12-13	$30.83	$30.87	$30.20	$30.46	$27.02	978,339
2019-12-12	$31.20	$31.35	$30.68	$30.70	$27.23	2,143,018
2019-12-11	$31.51	$31.59	$30.76	$31.03	$27.52	1,043,495
2019-12-10	$31.42	$31.70	$31.12	$31.44	$27.89	662,896
2019-12-09	$31.21	$31.44	$31.05	$31.36	$27.81	730,851
2019-12-06	$31.24	$31.44	$31.14	$31.18	$27.65	1,208,050
2019-12-05	$31.58	$31.75	$31.05	$31.18	$27.65	943,627
2019-12-04	$31.52	$32.11	$31.52	$32.10	$28.11	1,534,076
2019-12-03	$31.50	$31.84	$31.43	$31.67	$27.74	775,631
2019-12-02	$31.80	$31.95	$31.49	$31.57	$27.65	1,007,294
2019-11-29	$32.08	$32.17	$31.81	$31.84	$27.89	408,488
2019-11-27	$31.81	$32.05	$31.72	$32.05	$28.07	828,057
2019-11-26	$31.52	$31.84	$31.52	$31.81	$27.86	883,290
2019-11-25	$31.25	$31.57	$31.12	$31.42	$27.52	836,931
2019-11-22	$31.00	$31.00	$30.54	$30.90	$27.06	950,040
2019-11-21	$31.31	$31.38	$30.86	$30.91	$27.07	584,070
2019-11-20	$31.64	$31.66	$31.05	$31.33	$27.44	961,361
2019-11-19	$31.93	$31.93	$31.66	$31.75	$27.81	675,388
2019-11-18	$31.64	$31.84	$31.45	$31.82	$27.87	532,688
2019-11-15	$31.51	$31.59	$31.25	$31.52	$27.61	1,180,236
2019-11-14	$31.14	$31.53	$31.01	$31.52	$27.61	716,377
2019-11-13	$30.67	$31.16	$30.56	$31.01	$27.16	939,980
2019-11-12	$30.96	$31.24	$30.60	$30.66	$26.85	895,111
2019-11-11	$31.08	$31.17	$30.87	$30.95	$27.11	1,001,612
2019-11-08	$31.03	$31.33	$31.03	$31.16	$27.29	514,459
2019-11-07	$31.83	$31.89	$31.09	$31.14	$27.27	976,015
2019-11-06	$31.60	$31.97	$31.50	$31.90	$27.94	1,087,628
2019-11-05	$31.94	$32.03	$31.39	$31.58	$27.66	1,267,776
2019-11-04	$32.02	$32.08	$31.87	$32.01	$28.04	723,222
2019-11-01	$31.74	$32.11	$31.66	$32.07	$28.09	1,335,667
2019-10-31	$31.81	$31.97	$31.44	$31.73	$27.79	1,850,281
2019-10-30	$30.03	$31.78	$29.75	$31.77	$27.83	1,802,665
2019-10-29	$29.60	$30.04	$29.60	$29.87	$26.16	2,222,764
2019-10-28	$29.64	$29.67	$29.53	$29.60	$25.92	484,181
2019-10-25	$29.56	$29.68	$29.31	$29.67	$25.99	539,589
2019-10-24	$29.50	$29.58	$29.31	$29.58	$25.91	585,559
2019-10-23	$29.63	$29.64	$29.28	$29.44	$25.78	1,213,771
2019-10-22	$29.65	$29.68	$29.47	$29.57	$25.90	1,913,631
2019-10-21	$29.42	$29.59	$29.41	$29.57	$25.90	521,914
2019-10-18	$29.08	$29.38	$28.99	$29.35	$25.71	515,999
2019-10-17	$29.09	$29.28	$29.05	$29.14	$25.52	404,529
2019-10-16	$28.92	$29.12	$28.81	$29.09	$25.48	511,515
2019-10-15	$28.97	$29.03	$28.84	$28.95	$25.36	716,957
2019-10-14	$28.90	$28.94	$28.73	$28.94	$25.35	628,500
2019-10-11	$28.70	$29.05	$28.61	$28.90	$25.31	940,783
2019-10-10	$28.56	$28.70	$28.48	$28.60	$25.05	814,432
2019-10-09	$28.83	$28.83	$28.45	$28.56	$25.01	1,074,765
2019-10-08	$28.79	$28.85	$28.62	$28.70	$25.14	901,533
2019-10-07	$28.66	$28.99	$28.64	$28.87	$25.29	750,550
2019-10-04	$28.68	$28.84	$28.61	$28.82	$25.24	598,318
2019-10-03	$28.90	$28.99	$28.50	$28.67	$25.11	874,808
2019-10-02	$28.55	$29.05	$28.46	$29.03	$25.43	1,244,733
2019-10-01	$29.15	$29.31	$28.61	$28.61	$25.06	869,555
2019-09-30	$29.35	$29.36	$29.13	$29.13	$25.51	828,672
2019-09-27	$29.18	$29.37	$29.12	$29.28	$25.64	888,689
2019-09-26	$28.76	$29.11	$28.58	$29.10	$25.49	578,327
2019-09-25	$28.70	$28.97	$28.58	$28.67	$25.11	1,031,082
2019-09-24	$28.60	$28.84	$28.54	$28.70	$25.14	1,347,670
2019-09-23	$28.51	$28.82	$28.48	$28.60	$25.05	1,764,730
2019-09-20	$28.64	$28.88	$28.57	$28.69	$25.13	1,415,872
2019-09-19	$28.45	$28.65	$28.35	$28.58	$25.03	801,425
2019-09-18	$28.29	$28.39	$28.06	$28.36	$24.84	1,061,957
2019-09-17	$28.19	$28.25	$27.86	$28.20	$24.70	706,418
2019-09-16	$28.23	$28.24	$27.93	$28.17	$24.67	745,411
2019-09-13	$28.15	$28.46	$27.91	$28.14	$24.65	1,832,544
2019-09-12	$28.60	$28.60	$28.08	$28.14	$24.65	1,200,850
2019-09-11	$28.08	$28.45	$27.84	$28.44	$24.91	1,127,546
2019-09-10	$27.70	$28.13	$27.67	$28.10	$24.61	1,782,480
2019-09-09	$27.13	$27.72	$27.06	$27.71	$24.27	949,898
2019-09-06	$27.06	$27.30	$27.02	$27.16	$23.79	1,215,063
2019-09-05	$26.92	$27.05	$26.61	$27.00	$23.65	1,783,967
2019-09-04	$27.04	$27.38	$26.97	$27.30	$23.57	1,401,516
2019-09-03	$26.47	$26.91	$26.41	$26.87	$23.19	773,837
2019-08-30	$26.41	$26.55	$26.34	$26.49	$22.87	773,540
2019-08-29	$26.36	$26.51	$26.31	$26.40	$22.79	599,830
2019-08-28	$26.23	$26.36	$26.10	$26.25	$22.66	415,062
2019-08-27	$26.67	$26.74	$26.20	$26.22	$22.63	872,325
2019-08-26	$26.63	$26.66	$26.26	$26.54	$22.91	816,954
2019-08-23	$27.08	$27.20	$26.35	$26.45	$22.83	743,284
2019-08-22	$27.02	$27.21	$26.86	$27.13	$23.42	687,509
2019-08-21	$27.03	$27.18	$26.86	$27.00	$23.31	842,227
2019-08-20	$27.34	$27.34	$26.91	$26.93	$23.25	521,442
2019-08-19	$27.30	$27.32	$27.14	$27.26	$23.53	526,611
2019-08-16	$26.87	$27.20	$26.72	$27.15	$23.44	1,091,641
2019-08-15	$26.88	$27.12	$26.78	$26.84	$23.17	1,205,880
2019-08-14	$27.35	$27.36	$26.78	$26.85	$23.18	1,544,693
2019-08-13	$27.57	$27.80	$27.47	$27.52	$23.76	501,074
2019-08-12	$27.77	$27.81	$27.39	$27.56	$23.79	741,791
2019-08-09	$27.89	$28.10	$27.56	$27.85	$24.04	861,492
2019-08-08	$27.95	$28.17	$27.71	$27.99	$24.16	1,269,022
2019-08-07	$27.39	$27.97	$27.09	$27.88	$24.07	903,463
2019-08-06	$27.10	$27.57	$27.10	$27.49	$23.73	1,086,348
2019-08-05	$27.76	$27.89	$26.77	$27.27	$23.54	888,418
2019-08-02	$27.82	$28.05	$27.57	$27.97	$24.14	1,001,335
2019-08-01	$27.92	$28.12	$27.52	$27.62	$23.84	1,183,197
2019-07-31	$27.80	$28.19	$27.73	$27.91	$24.09	1,170,893
2019-07-30	$27.67	$28.00	$27.63	$27.82	$24.01	1,075,181
2019-07-29	$27.65	$27.94	$27.59	$27.71	$23.92	464,851
2019-07-26	$27.50	$27.63	$27.27	$27.56	$23.79	688,687
2019-07-25	$27.68	$27.68	$27.40	$27.46	$23.70	714,322
2019-07-24	$27.46	$27.67	$27.32	$27.62	$23.84	574,945
2019-07-23	$26.87	$27.54	$26.75	$27.46	$23.70	768,178
2019-07-22	$26.94	$26.98	$26.70	$26.82	$23.15	584,915
2019-07-19	$27.36	$27.42	$26.83	$26.86	$23.19	728,488
2019-07-18	$27.46	$27.49	$27.06	$27.33	$23.59	381,213
2019-07-17	$27.60	$27.69	$27.22	$27.47	$23.71	621,204
2019-07-16	$27.55	$27.63	$27.37	$27.51	$23.75	548,243
2019-07-15	$27.69	$27.81	$27.51	$27.64	$23.86	509,782
2019-07-12	$27.66	$27.76	$27.42	$27.63	$23.85	451,308
2019-07-11	$28.06	$28.06	$27.42	$27.57	$23.80	720,408
2019-07-10	$28.01	$28.16	$27.82	$28.02	$24.19	576,857
2019-07-09	$27.75	$27.94	$27.59	$27.85	$24.04	562,952
2019-07-08	$27.68	$27.83	$27.59	$27.81	$24.01	615,473
2019-07-05	$27.42	$27.83	$27.09	$27.74	$23.95	492,832
2019-07-03	$27.45	$27.73	$27.42	$27.59	$23.82	494,301
2019-07-02	$27.18	$27.47	$27.08	$27.39	$23.64	1,009,486
2019-07-01	$27.65	$27.68	$26.74	$27.09	$23.38	880,309
2019-06-28	$27.28	$27.66	$27.24	$27.42	$23.67	1,425,858
2019-06-27	$27.10	$27.39	$27.10	$27.25	$23.52	859,609
2019-06-26	$27.68	$27.68	$26.95	$26.97	$23.28	1,304,615
2019-06-25	$27.99	$28.18	$27.58	$27.67	$23.89	1,050,225
2019-06-24	$28.45	$28.56	$27.80	$27.90	$24.08	1,220,095
2019-06-21	$28.46	$28.57	$28.21	$28.37	$24.49	2,020,119
2019-06-20	$28.84	$28.94	$28.68	$28.76	$24.83	979,558
2019-06-19	$28.58	$28.83	$28.44	$28.76	$24.83	817,601
2019-06-18	$28.90	$29.10	$28.46	$28.59	$24.68	952,134
2019-06-17	$28.52	$28.82	$28.46	$28.82	$24.88	683,461
2019-06-14	$28.35	$28.51	$28.22	$28.43	$24.54	829,055
2019-06-13	$28.30	$28.47	$28.16	$28.41	$24.52	856,843
2019-06-12	$28.18	$28.37	$28.07	$28.25	$24.39	799,456
2019-06-11	$28.14	$28.24	$27.93	$28.15	$24.30	1,138,959
2019-06-10	$28.27	$28.28	$27.77	$28.01	$24.18	761,338
2019-06-07	$28.40	$28.46	$28.12	$28.20	$24.34	704,950
2019-06-06	$28.38	$28.45	$28.05	$28.28	$24.41	968,484
2019-06-05	$28.36	$28.74	$28.18	$28.70	$24.43	1,424,572
2019-06-04	$28.38	$28.46	$27.96	$28.20	$24.01	830,297
2019-06-03	$28.32	$28.43	$27.87	$28.33	$24.12	1,372,368
2019-05-31	$28.28	$28.42	$27.98	$28.20	$24.01	1,807,990
2019-05-30	$28.53	$28.76	$28.38	$28.42	$24.19	573,341
2019-05-29	$28.83	$28.93	$28.37	$28.52	$24.28	1,124,282
2019-05-28	$29.35	$29.43	$28.90	$28.98	$24.67	1,289,392
2019-05-24	$29.14	$29.22	$28.89	$29.19	$24.85	609,065
2019-05-23	$28.89	$29.00	$28.68	$28.98	$24.67	607,903
2019-05-22	$28.91	$29.05	$28.80	$29.03	$24.71	1,590,562
2019-05-21	$28.68	$29.00	$28.66	$28.95	$24.65	635,849
2019-05-20	$28.90	$28.93	$28.31	$28.56	$24.31	879,040
2019-05-17	$28.90	$28.99	$28.66	$28.93	$24.63	1,289,458
2019-05-16	$29.01	$29.13	$28.86	$28.98	$24.67	581,202
2019-05-15	$28.78	$29.04	$28.74	$28.95	$24.65	974,460
2019-05-14	$29.14	$29.18	$28.68	$28.85	$24.56	1,223,683
2019-05-13	$28.84	$29.12	$28.75	$29.00	$24.69	832,446
2019-05-10	$28.75	$29.31	$28.66	$29.26	$24.91	912,966
2019-05-09	$28.58	$28.83	$28.33	$28.83	$24.54	696,409
2019-05-08	$28.78	$29.01	$28.60	$28.63	$24.37	807,624
2019-05-07	$29.08	$29.23	$28.32	$28.59	$24.34	694,707
2019-05-06	$29.04	$29.33	$28.94	$29.16	$24.82	945,386
2019-05-03	$29.29	$29.41	$28.93	$29.16	$24.82	859,865
2019-05-02	$29.04	$29.40	$28.94	$29.17	$24.83	1,161,607
2019-05-01	$29.03	$29.33	$28.93	$28.96	$24.65	711,779
2019-04-30	$28.96	$29.14	$28.49	$28.94	$24.64	738,153
2019-04-29	$29.33	$29.46	$28.86	$28.96	$24.65	681,054
2019-04-26	$29.29	$29.42	$29.13	$29.37	$25.00	347,552
2019-04-25	$29.04	$29.24	$28.76	$29.20	$24.86	496,890
2019-04-24	$28.78	$29.38	$28.60	$29.13	$24.80	878,198
2019-04-23	$28.45	$28.83	$28.31	$28.66	$24.40	1,387,469
2019-04-22	$29.05	$29.13	$28.00	$28.34	$24.13	678,150
2019-04-18	$28.92	$29.29	$28.79	$29.15	$24.82	687,763
2019-04-17	$29.22	$29.22	$28.82	$28.91	$24.61	600,948
2019-04-16	$29.81	$29.85	$28.82	$29.09	$24.76	496,583
2019-04-15	$29.80	$29.87	$29.60	$29.77	$25.34	623,669
2019-04-12	$29.70	$29.82	$29.45	$29.77	$25.34	1,222,641
2019-04-11	$29.79	$29.98	$29.49	$29.70	$25.28	879,916
2019-04-10	$29.50	$29.94	$29.48	$29.77	$25.34	932,215
2019-04-09	$29.68	$29.68	$29.29	$29.33	$24.97	643,071
2019-04-08	$29.81	$29.86	$29.50	$29.57	$25.17	492,297
2019-04-05	$29.60	$29.91	$29.51	$29.84	$25.40	461,452
2019-04-04	$29.51	$29.59	$29.36	$29.57	$25.17	560,766
2019-04-03	$29.53	$29.66	$29.30	$29.40	$25.03	595,852
2019-04-02	$29.36	$29.58	$28.92	$29.53	$25.14	760,826
2019-04-01	$29.40	$29.43	$28.94	$29.39	$25.02	563,629
2019-03-29	$29.47	$29.60	$29.32	$29.37	$25.00	1,331,875
2019-03-28	$29.05	$29.41	$28.98	$29.39	$25.02	666,471
2019-03-27	$28.87	$29.02	$28.64	$28.99	$24.68	748,119
2019-03-26	$28.48	$28.97	$28.48	$28.95	$24.65	659,101
2019-03-25	$28.37	$28.53	$28.15	$28.39	$24.17	523,746
2019-03-22	$28.28	$28.73	$28.28	$28.37	$24.15	1,064,596
2019-03-21	$27.69	$28.30	$27.56	$28.29	$24.08	701,309
2019-03-20	$27.69	$27.91	$27.37	$27.72	$23.60	857,750
2019-03-19	$27.53	$27.76	$27.51	$27.69	$23.57	678,186
2019-03-18	$27.90	$28.03	$27.44	$27.51	$23.42	634,076
2019-03-15	$27.98	$28.09	$27.80	$27.88	$23.73	1,301,965
2019-03-14	$28.04	$28.06	$27.85	$27.99	$23.83	1,248,627
2019-03-13	$27.71	$28.07	$27.61	$27.93	$23.78	1,297,807
2019-03-12	$27.34	$27.69	$27.25	$27.51	$23.42	1,181,945
2019-03-11	$27.01	$27.28	$26.86	$27.23	$23.18	1,092,205
2019-03-08	$27.19	$27.45	$26.92	$26.94	$22.93	1,072,676
2019-03-07	$27.54	$27.62	$27.17	$27.24	$23.19	1,855,847
2019-03-06	$28.31	$28.34	$27.74	$27.74	$23.28	1,348,256
2019-03-05	$28.11	$28.40	$28.07	$28.30	$23.75	1,542,751
2019-03-04	$28.24	$28.78	$27.93	$28.14	$23.61	1,540,183
2019-03-01	$28.85	$29.00	$28.19	$28.29	$23.74	1,621,787
2019-02-28	$28.89	$29.33	$28.73	$28.81	$24.18	1,064,764
2019-02-27	$28.94	$29.10	$28.73	$28.85	$24.21	601,150
2019-02-26	$29.37	$29.48	$29.06	$29.08	$24.40	611,961
2019-02-25	$29.51	$29.58	$29.17	$29.25	$24.55	803,851
2019-02-22	$29.08	$29.69	$29.08	$29.48	$24.74	1,063,138
2019-02-21	$29.20	$29.40	$28.64	$29.08	$24.40	1,938,521
2019-02-20	$29.75	$29.75	$29.32	$29.55	$24.80	785,199
2019-02-19	$29.71	$30.05	$29.50	$29.81	$25.02	744,165
2019-02-15	$29.79	$29.89	$29.53	$29.89	$25.08	764,198
2019-02-14	$29.57	$29.71	$29.42	$29.61	$24.85	519,567
2019-02-13	$29.65	$29.74	$29.38	$29.63	$24.86	501,581
2019-02-12	$29.91	$29.95	$29.62	$29.69	$24.91	882,479
2019-02-11	$29.62	$29.89	$29.53	$29.85	$25.05	419,282
2019-02-08	$29.43	$29.71	$29.41	$29.61	$24.85	569,435
2019-02-07	$29.07	$29.62	$28.87	$29.51	$24.76	666,418
2019-02-06	$29.13	$29.22	$28.96	$29.12	$24.44	920,451
2019-02-05	$28.90	$29.15	$28.58	$29.14	$24.45	567,843
2019-02-04	$28.60	$28.90	$28.41	$28.89	$24.24	516,994
2019-02-01	$28.75	$28.93	$28.12	$28.70	$24.08	564,677
2019-01-31	$28.45	$28.74	$28.33	$28.69	$24.08	1,141,855
2019-01-30	$28.17	$28.60	$28.09	$28.58	$23.98	728,497
2019-01-29	$27.92	$28.19	$27.92	$28.17	$23.64	373,091
2019-01-28	$27.32	$28.11	$27.28	$27.96	$23.46	744,839
2019-01-25	$27.14	$27.42	$27.12	$27.40	$22.99	1,170,256
2019-01-24	$26.97	$27.11	$26.87	$27.03	$22.68	544,115
2019-01-23	$27.03	$27.09	$26.77	$26.99	$22.65	554,799
2019-01-22	$27.14	$27.22	$26.79	$26.97	$22.63	572,048
2019-01-18	$27.22	$27.30	$27.05	$27.22	$22.84	987,040
2019-01-17	$26.96	$27.19	$26.90	$27.12	$22.76	688,708
2019-01-16	$26.72	$27.10	$26.72	$27.06	$22.71	681,993
2019-01-15	$26.51	$26.75	$26.48	$26.74	$22.44	1,010,357
2019-01-14	$26.41	$26.63	$26.30	$26.48	$22.22	932,242
2019-01-11	$26.61	$26.66	$26.33	$26.41	$22.16	707,440
2019-01-10	$26.13	$26.64	$26.07	$26.59	$22.31	1,197,014
2019-01-09	$26.21	$26.30	$25.94	$26.29	$22.06	794,794
2019-01-08	$25.70	$26.17	$25.51	$26.13	$21.93	990,655
2019-01-07	$25.16	$25.65	$25.00	$25.53	$21.42	1,024,440
2019-01-04	$24.75	$25.32	$24.66	$25.08	$21.05	1,441,376
2019-01-03	$24.30	$24.96	$24.30	$24.58	$20.63	1,447,999
2019-01-02	$24.52	$24.56	$24.14	$24.34	$20.42	832,525
2018-12-31	$25.09	$25.23	$24.32	$24.81	$20.82	1,129,373
2018-12-28	$25.07	$25.42	$24.84	$25.06	$21.03	1,491,722
2018-12-27	$24.69	$24.99	$24.26	$24.99	$20.97	1,359,771
2018-12-26	$23.95	$24.87	$23.80	$24.87	$20.87	1,263,919
2018-12-24	$24.66	$24.80	$23.84	$23.90	$20.06	789,485
2018-12-21	$24.94	$25.37	$24.71	$24.80	$20.81	2,698,311
2018-12-20	$25.48	$25.71	$24.48	$24.92	$20.91	1,957,676
2018-12-19	$27.34	$27.41	$26.49	$26.71	$21.22	2,541,140
2018-12-18	$27.25	$27.37	$27.05	$27.19	$21.60	2,006,282
2018-12-17	$28.27	$28.32	$26.93	$27.03	$21.48	2,364,847
2018-12-14	$27.82	$28.31	$27.82	$28.29	$22.48	663,640
2018-12-13	$27.64	$28.13	$27.64	$28.01	$22.25	1,054,852
2018-12-12	$28.40	$28.52	$27.67	$27.67	$21.98	1,040,065
2018-12-11	$28.61	$28.77	$28.16	$28.18	$22.39	946,881
2018-12-10	$28.71	$28.71	$28.02	$28.46	$22.61	961,226
2018-12-07	$28.76	$28.88	$28.45	$28.65	$22.76	980,424
2018-12-06	$27.75	$28.84	$27.52	$28.84	$22.91	1,397,838
2018-12-04	$28.81	$28.87	$28.19	$28.21	$22.11	920,064
2018-12-03	$28.95	$29.02	$28.59	$28.77	$22.55	1,919,515
2018-11-30	$28.49	$29.00	$28.49	$28.86	$22.62	3,606,391
2018-11-29	$28.54	$28.58	$28.21	$28.39	$22.25	730,704
2018-11-28	$28.18	$28.58	$28.15	$28.58	$22.40	691,036
2018-11-27	$28.35	$28.49	$28.10	$28.22	$22.12	798,561
2018-11-26	$28.25	$28.45	$28.15	$28.31	$22.19	699,979
2018-11-23	$28.21	$28.28	$27.89	$28.10	$22.02	214,503
2018-11-21	$28.09	$28.76	$27.96	$28.26	$22.15	960,321
2018-11-20	$27.89	$28.11	$27.68	$28.09	$22.02	932,614
2018-11-19	$28.15	$28.47	$27.84	$28.06	$21.99	777,083
2018-11-16	$27.82	$28.34	$27.76	$28.30	$22.18	793,058
2018-11-15	$28.19	$28.19	$27.53	$27.93	$21.89	972,655
2018-11-14	$28.79	$28.92	$28.27	$28.32	$22.20	1,105,689
2018-11-13	$28.93	$28.93	$28.42	$28.63	$22.44	718,254
2018-11-12	$29.03	$29.28	$28.59	$28.70	$22.49	850,233
2018-11-09	$28.79	$29.20	$28.70	$28.98	$22.71	825,558
2018-11-08	$28.54	$28.80	$28.48	$28.77	$22.55	651,034
2018-11-07	$28.27	$28.66	$28.18	$28.62	$22.43	611,932
2018-11-06	$28.25	$28.35	$28.06	$28.12	$22.04	564,270
2018-11-05	$27.94	$28.45	$27.94	$28.21	$22.11	917,927
2018-11-02	$28.28	$28.28	$27.50	$27.80	$21.79	697,590
2018-11-01	$28.15	$28.33	$27.81	$28.19	$22.09	646,769
2018-10-31	$28.59	$28.64	$28.03	$28.12	$22.04	1,372,617
2018-10-30	$28.06	$28.69	$27.96	$28.31	$22.19	889,912
2018-10-29	$27.73	$28.30	$27.73	$28.08	$22.01	909,584
2018-10-26	$27.86	$27.99	$27.28	$27.50	$21.55	937,994
2018-10-25	$27.09	$28.06	$26.89	$27.97	$21.92	1,286,871
2018-10-24	$27.61	$27.61	$27.00	$27.08	$21.22	794,812
2018-10-23	$27.24	$27.69	$27.17	$27.48	$21.54	769,398
2018-10-22	$28.03	$28.10	$27.38	$27.39	$21.47	773,135
2018-10-19	$27.72	$27.96	$27.63	$27.95	$21.91	685,870
2018-10-18	$27.68	$27.89	$27.55	$27.66	$21.68	509,329
2018-10-17	$27.80	$27.97	$27.48	$27.73	$21.73	536,145
2018-10-16	$27.60	$27.98	$27.12	$27.85	$21.83	586,325
2018-10-15	$27.32	$27.73	$27.32	$27.51	$21.56	669,039
2018-10-12	$27.86	$27.98	$27.35	$27.42	$21.49	1,080,111
2018-10-11	$28.44	$28.51	$27.57	$27.58	$21.62	805,102
2018-10-10	$28.65	$28.97	$28.40	$28.42	$22.28	648,860
2018-10-09	$29.08	$29.08	$28.61	$28.79	$22.57	609,145
2018-10-08	$28.44	$29.11	$28.44	$29.04	$22.76	756,231
2018-10-05	$28.37	$28.60	$28.34	$28.38	$22.24	558,296
2018-10-04	$28.49	$28.53	$28.13	$28.36	$22.23	965,286
2018-10-03	$29.21	$29.34	$28.40	$28.63	$22.44	1,349,202
2018-10-02	$29.54	$29.69	$29.21	$29.22	$22.90	921,485
2018-10-01	$29.75	$29.90	$29.50	$29.53	$23.15	693,977
2018-09-28	$29.18	$29.80	$29.18	$29.76	$23.33	660,968
2018-09-27	$29.26	$29.38	$29.06	$29.16	$22.86	540,232
2018-09-26	$29.45	$29.60	$29.15	$29.16	$22.86	685,112
2018-09-25	$29.15	$29.55	$29.10	$29.40	$23.04	652,000
2018-09-24	$29.75	$29.76	$28.82	$29.07	$22.78	715,685
2018-09-21	$29.74	$30.02	$29.66	$29.84	$23.39	2,502,175
2018-09-20	$29.37	$29.74	$29.12	$29.72	$23.29	586,307
2018-09-19	$29.93	$29.93	$29.18	$29.30	$22.96	847,006
2018-09-18	$29.75	$30.02	$29.66	$29.95	$23.47	903,730
2018-09-17	$29.50	$29.85	$29.45	$29.74	$23.31	681,570
2018-09-14	$30.09	$30.16	$29.35	$29.50	$23.12	759,650
2018-09-13	$30.19	$30.26	$29.96	$30.17	$23.65	722,844
2018-09-12	$30.23	$30.30	$29.98	$30.03	$23.54	684,386
2018-09-11	$30.25	$30.33	$30.09	$30.20	$23.67	486,677
2018-09-10	$30.44	$30.47	$30.15	$30.27	$23.73	910,351
2018-09-07	$30.45	$30.48	$30.17	$30.28	$23.73	482,101
2018-09-06	$30.47	$30.70	$30.44	$30.60	$23.98	520,806
2018-09-05	$30.45	$30.90	$30.35	$30.73	$23.78	839,139
2018-09-04	$30.90	$31.12	$30.50	$30.55	$23.64	711,036
2018-08-31	$30.81	$30.94	$30.69	$30.93	$23.93	702,596
2018-08-30	$31.23	$31.32	$30.80	$30.83	$23.86	632,665
2018-08-29	$31.35	$31.35	$31.12	$31.23	$24.17	633,560
2018-08-28	$30.75	$31.30	$30.60	$31.28	$24.20	650,117
2018-08-27	$31.05	$31.05	$30.57	$30.69	$23.75	778,325
2018-08-24	$30.85	$31.05	$30.66	$30.98	$23.97	530,781
2018-08-23	$31.00	$31.15	$30.77	$30.91	$23.92	433,294
2018-08-22	$31.23	$31.30	$30.67	$30.95	$23.95	841,315
2018-08-21	$31.45	$31.59	$31.13	$31.33	$24.24	639,927
2018-08-20	$31.23	$32.02	$31.11	$31.53	$24.40	1,026,019
2018-08-17	$30.74	$31.16	$30.65	$31.08	$24.05	1,525,854
2018-08-16	$30.63	$30.78	$30.58	$30.74	$23.79	816,940
2018-08-15	$30.49	$30.81	$30.36	$30.71	$23.76	575,508
2018-08-14	$30.11	$30.60	$30.11	$30.52	$23.62	321,519
2018-08-13	$30.00	$30.17	$29.83	$30.06	$23.26	335,648
2018-08-10	$30.24	$30.41	$30.01	$30.02	$23.23	235,706
2018-08-09	$30.26	$30.51	$30.15	$30.32	$23.46	332,868
2018-08-08	$30.32	$30.32	$30.07	$30.23	$23.39	244,686
2018-08-07	$30.85	$31.02	$30.10	$30.24	$23.40	394,945
2018-08-06	$30.85	$31.02	$30.43	$30.48	$23.59	540,158
2018-08-03	$30.60	$30.91	$30.55	$30.83	$23.86	383,057
2018-08-02	$30.43	$30.80	$30.43	$30.58	$23.66	638,088
2018-08-01	$30.16	$30.58	$29.88	$30.53	$23.62	735,094
2018-07-31	$30.29	$30.71	$29.60	$30.22	$23.38	1,015,253
2018-07-30	$29.45	$30.15	$29.42	$30.04	$23.24	550,217
2018-07-27	$30.47	$30.53	$29.45	$29.45	$22.79	329,967
2018-07-26	$30.31	$30.87	$30.31	$30.36	$23.49	402,493
2018-07-25	$30.15	$30.47	$30.07	$30.25	$23.41	634,431
2018-07-24	$30.51	$30.51	$30.10	$30.14	$23.32	329,019
2018-07-23	$30.27	$30.47	$30.06	$30.43	$23.55	302,198
2018-07-20	$30.52	$30.52	$30.13	$30.25	$23.41	360,259
2018-07-19	$30.04	$30.73	$29.85	$30.59	$23.67	393,390
2018-07-18	$30.15	$30.28	$29.78	$30.10	$23.29	499,488
2018-07-17	$30.37	$30.65	$30.14	$30.18	$23.35	490,870
2018-07-16	$30.49	$30.49	$30.09	$30.32	$23.46	316,849
2018-07-13	$30.74	$30.96	$30.46	$30.52	$23.62	397,680
2018-07-12	$30.59	$30.83	$30.41	$30.66	$23.72	561,900
2018-07-11	$30.59	$30.79	$30.39	$30.60	$23.68	630,779
2018-07-10	$30.76	$31.11	$30.60	$30.70	$23.76	610,706
2018-07-09	$30.96	$31.08	$30.58	$30.80	$23.83	614,723
2018-07-06	$31.08	$31.28	$30.81	$30.99	$23.98	596,328
2018-07-05	$30.75	$31.03	$30.34	$30.98	$23.97	1,119,573
2018-07-03	$30.55	$30.95	$30.22	$30.74	$23.79	560,039
2018-07-02	$30.75	$30.89	$30.06	$30.35	$23.48	652,584
2018-06-29	$30.91	$31.07	$30.75	$30.81	$23.84	731,788
2018-06-28	$30.89	$31.04	$30.47	$30.97	$23.96	540,105
2018-06-27	$31.30	$31.45	$30.93	$30.97	$23.96	553,375
2018-06-26	$31.45	$31.57	$31.21	$31.26	$24.19	701,260
2018-06-25	$31.76	$31.84	$31.29	$31.50	$24.37	870,471
2018-06-22	$31.37	$31.74	$31.11	$31.69	$24.52	1,204,549
2018-06-21	$30.63	$31.25	$30.51	$31.25	$24.18	432,475
2018-06-20	$29.91	$30.72	$29.85	$30.65	$23.72	494,632
2018-06-19	$29.85	$30.16	$29.77	$29.92	$23.15	549,264
2018-06-18	$29.92	$30.06	$29.62	$29.99	$23.21	489,886
2018-06-15	$30.13	$30.34	$29.85	$29.93	$23.16	1,111,376
2018-06-14	$29.78	$30.07	$29.78	$30.01	$23.22	468,637
2018-06-13	$30.48	$30.64	$29.70	$29.72	$23.00	626,211
2018-06-12	$30.06	$30.57	$29.92	$30.40	$23.52	701,278
2018-06-11	$29.82	$30.23	$29.78	$30.03	$23.24	414,210
2018-06-08	$29.72	$29.94	$29.66	$29.79	$23.05	797,532
2018-06-07	$29.83	$29.94	$29.62	$29.70	$22.98	891,301
2018-06-06	$29.70	$30.18	$29.64	$30.14	$23.02	725,036
2018-06-05	$29.51	$29.85	$29.42	$29.74	$22.71	747,665
2018-06-04	$29.12	$29.39	$29.03	$29.39	$22.44	672,788
2018-06-01	$29.28	$29.44	$28.95	$29.00	$22.15	812,444
2018-05-31	$29.27	$29.36	$29.01	$29.32	$22.39	819,205
2018-05-30	$28.89	$29.58	$28.61	$29.36	$22.42	822,820
2018-05-29	$28.38	$28.94	$28.26	$28.91	$22.08	557,835
2018-05-25	$28.39	$28.52	$28.16	$28.45	$21.73	360,638
2018-05-24	$28.44	$28.60	$28.18	$28.37	$21.66	503,133
2018-05-23	$28.21	$28.49	$28.09	$28.44	$21.72	531,923
2018-05-22	$27.90	$28.32	$27.83	$28.14	$21.49	1,007,121
2018-05-21	$27.38	$28.08	$27.13	$27.94	$21.34	671,456
2018-05-18	$27.01	$27.31	$27.01	$27.20	$20.77	685,619
2018-05-17	$27.17	$27.45	$26.89	$27.02	$20.63	455,231
2018-05-16	$27.18	$27.48	$27.07	$27.13	$20.72	459,047
2018-05-15	$27.20	$27.26	$26.75	$27.09	$20.69	774,731
2018-05-14	$27.61	$27.74	$27.27	$27.39	$20.92	365,115
2018-05-11	$27.79	$27.88	$27.58	$27.67	$21.13	311,595
2018-05-10	$27.68	$27.82	$27.46	$27.69	$21.15	367,905
2018-05-09	$27.46	$27.63	$27.32	$27.50	$21.00	375,475
2018-05-08	$27.79	$27.83	$27.34	$27.41	$20.93	457,646
2018-05-07	$27.90	$27.97	$27.64	$27.84	$21.26	468,881
2018-05-04	$27.24	$27.85	$27.24	$27.75	$21.19	579,513
2018-05-03	$27.16	$27.38	$27.09	$27.25	$20.81	345,115
2018-05-02	$27.52	$27.56	$27.17	$27.23	$20.79	642,374
2018-05-01	$27.51	$27.84	$27.32	$27.71	$21.16	569,038
2018-04-30	$28.08	$28.08	$27.47	$27.47	$20.98	772,433
2018-04-27	$27.01	$28.13	$26.93	$27.95	$21.34	1,049,483
2018-04-26	$25.98	$27.28	$25.84	$26.97	$20.60	1,610,208
2018-04-25	$26.38	$26.42	$25.67	$25.79	$19.69	1,370,984
2018-04-24	$26.36	$26.51	$26.07	$26.20	$20.01	929,224
2018-04-23	$26.35	$26.54	$26.17	$26.35	$20.12	661,745
2018-04-20	$27.06	$27.23	$26.28	$26.33	$20.11	588,362
2018-04-19	$27.54	$27.66	$26.78	$26.97	$20.60	680,950
2018-04-18	$27.61	$27.94	$27.53	$27.62	$21.09	967,477
2018-04-17	$27.78	$28.11	$27.61	$27.92	$21.32	436,640
2018-04-16	$27.61	$27.87	$27.47	$27.73	$21.18	706,087
2018-04-13	$27.51	$27.57	$27.28	$27.54	$21.03	649,960
2018-04-12	$28.00	$28.05	$27.33	$27.48	$20.98	682,495
2018-04-11	$28.01	$28.33	$27.96	$27.99	$21.37	373,392
2018-04-10	$28.12	$28.23	$27.91	$28.03	$21.40	737,407
2018-04-09	$28.01	$28.21	$27.75	$27.95	$21.34	484,200
2018-04-06	$28.31	$28.57	$27.81	$27.94	$21.34	715,138
2018-04-05	$28.85	$28.86	$28.32	$28.39	$21.68	1,109,131
2018-04-04	$28.13	$29.06	$28.07	$28.92	$22.08	1,225,089
2018-04-03	$27.99	$28.54	$27.83	$28.25	$21.57	2,659,483
2018-04-02	$28.10	$28.43	$27.79	$27.92	$21.32	999,191
2018-03-29	$28.41	$28.53	$27.87	$28.08	$21.44	648,060
2018-03-28	$27.63	$28.47	$27.61	$28.23	$21.56	1,103,630
2018-03-27	$27.45	$27.78	$27.00	$27.54	$21.03	665,632
2018-03-26	$27.35	$27.56	$27.17	$27.55	$21.04	896,681
2018-03-23	$27.61	$27.80	$27.12	$27.18	$20.76	834,566
2018-03-22	$27.62	$28.13	$27.56	$27.61	$21.08	983,902
2018-03-21	$27.49	$27.79	$27.34	$27.62	$21.09	751,906
2018-03-20	$27.75	$27.99	$27.19	$27.52	$21.02	542,203
2018-03-19	$27.87	$27.87	$27.51	$27.77	$21.21	420,888
2018-03-16	$27.86	$28.06	$27.45	$27.97	$21.36	1,347,827
2018-03-15	$27.99	$28.03	$27.31	$27.81	$21.24	952,496
2018-03-14	$27.81	$28.04	$27.72	$27.91	$21.31	1,112,176
2018-03-13	$27.72	$28.07	$27.59	$27.83	$21.25	1,299,280
2018-03-12	$27.50	$27.72	$27.25	$27.46	$20.97	785,376
2018-03-09	$27.46	$27.46	$26.83	$27.46	$20.97	827,923
2018-03-08	$27.75	$27.85	$27.33	$27.53	$21.02	723,647
2018-03-07	$27.59	$27.88	$27.45	$27.74	$21.18	917,242
2018-03-06	$27.64	$28.07	$27.40	$27.99	$21.07	838,078
2018-03-05	$27.49	$27.97	$27.37	$27.71	$20.86	1,012,879
2018-03-02	$27.47	$27.66	$27.05	$27.60	$20.78	742,711
2018-03-01	$27.29	$27.97	$27.06	$27.58	$20.77	1,107,737
2018-02-28	$27.27	$27.54	$27.11	$27.13	$20.43	940,249
2018-02-27	$27.89	$27.98	$27.04	$27.06	$20.37	875,476
2018-02-26	$27.85	$27.94	$27.38	$27.90	$21.01	1,039,851
2018-02-23	$27.52	$27.92	$27.12	$27.68	$20.84	1,409,652
2018-02-22	$26.60	$27.81	$26.46	$27.41	$20.64	1,654,014
2018-02-21	$27.70	$27.70	$27.02	$27.15	$20.44	994,753
2018-02-20	$28.02	$28.19	$27.52	$27.70	$20.86	1,415,314
2018-02-16	$27.39	$28.16	$27.35	$28.12	$21.17	891,777
2018-02-15	$26.81	$27.42	$26.80	$27.33	$20.58	907,875
2018-02-14	$26.73	$26.88	$26.30	$26.70	$20.10	915,134
2018-02-13	$26.86	$27.12	$26.53	$27.04	$20.36	675,499
2018-02-12	$26.92	$27.06	$25.96	$26.87	$20.23	953,349
2018-02-09	$26.54	$27.07	$26.05	$26.88	$20.24	848,751
2018-02-08	$27.23	$27.37	$26.48	$26.48	$19.94	1,020,685
2018-02-07	$27.49	$28.02	$27.23	$27.29	$20.55	890,702
2018-02-06	$27.09	$27.61	$26.66	$27.54	$20.74	1,421,679
2018-02-05	$27.85	$28.55	$27.31	$27.50	$20.71	1,376,521
2018-02-02	$28.27	$28.36	$27.84	$28.04	$21.11	1,134,750
2018-02-01	$29.51	$29.65	$28.45	$28.50	$21.46	727,008
2018-01-31	$29.30	$29.57	$29.05	$29.55	$22.25	814,382
2018-01-30	$29.42	$29.55	$29.07	$29.18	$21.97	608,321
2018-01-29	$29.95	$29.98	$29.31	$29.48	$22.20	849,507
2018-01-26	$30.90	$30.92	$30.04	$30.07	$22.64	1,093,769
2018-01-25	$31.19	$31.36	$30.76	$30.98	$23.33	450,514
2018-01-24	$31.30	$31.39	$30.78	$31.15	$23.45	800,756
2018-01-23	$31.44	$31.61	$31.17	$31.30	$23.57	645,600
2018-01-22	$31.01	$31.51	$30.76	$31.33	$23.59	914,296
2018-01-19	$30.52	$30.77	$30.37	$30.76	$23.16	569,480
2018-01-18	$30.69	$30.69	$30.34	$30.50	$22.96	462,468
2018-01-17	$30.54	$30.75	$30.43	$30.73	$23.14	383,755
2018-01-16	$30.82	$31.16	$30.42	$30.43	$22.91	467,591
2018-01-12	$30.90	$30.96	$30.64	$30.69	$23.11	473,918
2018-01-11	$31.33	$31.41	$30.94	$30.96	$23.31	444,194
2018-01-10	$31.19	$31.22	$30.73	$31.20	$23.49	473,969
2018-01-09	$32.33	$32.52	$31.26	$31.28	$23.55	682,564
2018-01-08	$32.06	$32.42	$31.98	$32.41	$24.40	715,871
2018-01-05	$32.00	$32.14	$31.86	$32.09	$24.16	490,983
2018-01-04	$32.58	$32.58	$31.87	$31.92	$24.03	520,590
2018-01-03	$32.81	$32.89	$32.38	$32.57	$24.52	520,895
2018-01-02	$32.91	$33.11	$32.61	$32.77	$24.67	647,895
2017-12-29	$32.98	$33.05	$32.73	$32.87	$24.75	388,886
2017-12-28	$32.79	$32.86	$32.43	$32.85	$24.73	379,150
2017-12-27	$32.80	$32.86	$32.63	$32.70	$24.62	352,711
2017-12-26	$32.38	$32.73	$32.10	$32.67	$24.60	401,226
2017-12-22	$31.88	$32.25	$31.65	$32.25	$24.28	505,953
2017-12-21	$32.68	$32.82	$31.34	$32.68	$24.05	756,633
2017-12-20	$32.78	$33.09	$32.52	$32.65	$24.02	1,072,154
2017-12-19	$33.58	$33.63	$32.88	$32.90	$24.21	616,866
2017-12-18	$33.54	$33.83	$33.45	$33.60	$24.72	747,487
2017-12-15	$33.14	$33.54	$33.14	$33.37	$24.55	1,522,483
2017-12-14	$33.32	$33.40	$33.04	$33.09	$24.35	495,308
2017-12-13	$32.84	$33.23	$32.76	$33.09	$24.35	490,974
2017-12-12	$32.34	$32.80	$32.17	$32.76	$24.10	556,638
2017-12-11	$32.54	$32.66	$32.13	$32.18	$23.68	416,481
2017-12-08	$32.25	$32.60	$32.03	$32.58	$23.97	861,902
2017-12-07	$31.92	$32.31	$31.76	$32.10	$23.62	786,984
2017-12-06	$32.90	$32.93	$32.16	$32.45	$23.59	665,350
2017-12-05	$33.28	$33.44	$32.68	$32.79	$23.84	889,807
2017-12-04	$33.01	$33.43	$33.01	$33.29	$24.20	547,712
2017-12-01	$33.00	$33.29	$32.70	$33.02	$24.01	569,278
2017-11-30	$33.05	$33.55	$32.82	$32.95	$23.96	830,993
2017-11-29	$32.68	$33.16	$32.68	$33.00	$23.99	582,940
2017-11-28	$32.67	$32.82	$32.48	$32.70	$23.78	572,940
2017-11-27	$33.20	$33.31	$32.70	$32.73	$23.80	461,973
2017-11-24	$33.51	$33.52	$33.19	$33.20	$24.14	235,278
2017-11-22	$33.45	$33.74	$33.35	$33.36	$24.26	1,133,001
2017-11-21	$33.12	$33.56	$33.00	$33.56	$24.40	795,275
2017-11-20	$33.41	$33.48	$32.82	$33.09	$24.06	738,359
2017-11-17	$33.11	$33.42	$33.08	$33.31	$24.22	598,578
2017-11-16	$32.86	$33.15	$32.60	$33.07	$24.04	564,061
2017-11-15	$32.58	$33.22	$32.37	$32.97	$23.97	871,314
2017-11-14	$32.62	$32.91	$32.31	$32.62	$23.72	635,198
2017-11-13	$32.83	$33.08	$32.44	$32.69	$23.77	703,771
2017-11-10	$32.27	$32.88	$32.27	$32.71	$23.78	615,555
2017-11-09	$32.19	$33.03	$32.19	$32.53	$23.65	811,144
2017-11-08	$32.13	$32.56	$32.09	$32.26	$23.46	807,617
2017-11-07	$31.57	$32.35	$31.46	$32.05	$23.30	1,028,516
2017-11-06	$31.24	$31.69	$31.20	$31.51	$22.91	626,431
2017-11-03	$31.58	$31.80	$31.14	$31.20	$22.69	688,165
2017-11-02	$31.11	$31.97	$31.11	$31.95	$23.23	807,468
2017-11-01	$30.57	$30.99	$30.40	$30.94	$22.50	857,519
2017-10-31	$30.84	$30.84	$30.11	$30.45	$22.14	802,415
2017-10-30	$31.09	$31.34	$30.75	$30.79	$22.39	740,394
2017-10-27	$31.00	$31.25	$30.52	$30.95	$22.50	656,150
2017-10-26	$31.62	$31.79	$30.88	$31.08	$22.60	854,965
2017-10-25	$33.00	$33.50	$30.88	$31.66	$23.02	1,235,523
2017-10-24	$31.61	$31.67	$31.21	$31.49	$22.90	983,383
2017-10-23	$31.66	$31.95	$31.54	$31.67	$23.03	684,895
2017-10-20	$32.09	$32.18	$31.50	$31.58	$22.96	790,199
2017-10-19	$32.41	$32.65	$31.97	$32.13	$23.36	369,360
2017-10-18	$32.46	$32.72	$32.18	$32.34	$23.51	783,402
2017-10-17	$32.18	$32.75	$32.08	$32.52	$23.64	555,543
2017-10-16	$32.48	$32.64	$32.14	$32.17	$23.39	579,353
2017-10-13	$32.45	$32.90	$32.19	$32.48	$23.62	509,747
2017-10-12	$32.39	$32.52	$32.12	$32.26	$23.46	517,282
2017-10-11	$32.28	$32.52	$32.14	$32.45	$23.59	398,655
2017-10-10	$32.00	$32.31	$31.88	$32.20	$23.41	438,247
2017-10-09	$31.86	$31.97	$31.71	$31.83	$23.14	376,561
2017-10-06	$31.79	$31.93	$31.54	$31.77	$23.10	504,432
2017-10-05	$31.96	$32.52	$31.96	$32.03	$23.29	566,711
2017-10-04	$31.78	$32.01	$31.58	$31.91	$23.20	439,747
2017-10-03	$31.74	$31.86	$31.40	$31.76	$23.09	762,034
2017-10-02	$31.74	$31.93	$31.49	$31.72	$23.06	620,596
2017-09-29	$31.94	$32.09	$31.62	$31.74	$23.08	649,424
2017-09-28	$31.71	$32.03	$31.52	$32.01	$23.27	391,982
2017-09-27	$32.37	$32.50	$31.51	$31.69	$23.04	627,995
2017-09-26	$32.26	$32.62	$32.26	$32.51	$23.64	386,981
2017-09-25	$31.86	$32.42	$31.83	$32.23	$23.43	427,942
2017-09-22	$31.69	$31.90	$31.58	$31.76	$23.09	353,018
2017-09-21	$31.82	$32.16	$31.66	$31.66	$23.02	678,922
2017-09-20	$32.15	$32.31	$31.66	$31.83	$23.14	511,634
2017-09-19	$32.68	$32.76	$32.13	$32.14	$23.37	699,219
2017-09-18	$33.45	$33.46	$32.68	$32.68	$23.76	1,128,592
2017-09-15	$33.30	$33.50	$32.89	$33.46	$24.33	1,549,448
2017-09-14	$32.45	$33.20	$32.43	$33.19	$24.13	1,048,097
2017-09-13	$32.55	$32.75	$32.18	$32.47	$23.61	907,160
2017-09-12	$32.90	$33.09	$32.37	$32.50	$23.63	1,386,920
2017-09-11	$32.53	$32.98	$32.52	$32.87	$23.90	779,920
2017-09-08	$32.58	$32.71	$32.31	$32.45	$23.59	782,814
2017-09-07	$32.57	$32.82	$32.06	$32.66	$23.75	1,162,803
2017-09-06	$32.33	$32.99	$32.28	$32.80	$23.57	987,856
2017-09-05	$32.29	$32.61	$32.05	$32.24	$23.17	882,888
2017-09-01	$32.07	$32.70	$31.96	$32.19	$23.13	1,571,386
2017-08-31	$31.95	$32.15	$31.69	$32.04	$23.02	1,699,816
2017-08-30	$31.51	$31.82	$31.21	$31.81	$22.86	1,060,214
2017-08-29	$31.89	$32.03	$31.44	$31.55	$22.67	752,898
2017-08-28	$32.74	$32.79	$31.77	$31.81	$22.86	627,038
2017-08-25	$32.19	$32.86	$31.98	$32.77	$23.55	1,064,523
2017-08-24	$32.60	$33.09	$31.85	$32.05	$23.03	1,634,750
2017-08-23	$32.27	$32.59	$32.11	$32.40	$23.28	1,440,109
2017-08-22	$32.41	$32.66	$32.17	$32.20	$23.14	400,021
2017-08-21	$32.03	$32.60	$31.94	$32.46	$23.33	656,414
2017-08-18	$32.15	$32.27	$31.77	$32.00	$23.00	1,242,489
2017-08-17	$32.22	$32.70	$31.74	$32.30	$23.21	719,445
2017-08-16	$32.28	$32.65	$32.16	$32.23	$23.16	871,741
2017-08-15	$32.82	$32.89	$32.17	$32.27	$23.19	469,770
2017-08-14	$32.62	$33.18	$32.48	$32.95	$23.68	589,305
2017-08-11	$32.93	$32.97	$32.32	$32.45	$23.32	729,115
2017-08-10	$33.12	$33.23	$32.89	$33.04	$23.74	707,292
2017-08-09	$33.30	$33.32	$32.89	$33.20	$23.86	750,912
2017-08-08	$33.03	$33.22	$32.78	$33.13	$23.81	798,569
2017-08-07	$32.66	$33.08	$32.34	$33.08	$23.77	578,944
2017-08-04	$32.28	$32.72	$32.04	$32.66	$23.47	518,282
2017-08-03	$32.48	$32.67	$32.17	$32.25	$23.18	472,638
2017-08-02	$32.78	$32.88	$32.26	$32.49	$23.35	693,535
2017-08-01	$32.53	$32.98	$32.35	$32.94	$23.67	646,768
2017-07-31	$32.58	$32.58	$31.93	$32.46	$23.33	790,474
2017-07-28	$32.40	$33.67	$32.40	$32.60	$23.43	1,337,350
2017-07-27	$31.86	$32.81	$31.73	$32.58	$23.41	1,405,601
2017-07-26	$31.55	$32.00	$31.53	$31.90	$22.92	882,252
2017-07-25	$31.12	$31.53	$30.95	$31.48	$22.62	1,621,156
2017-07-24	$31.04	$31.23	$30.77	$31.06	$22.32	528,597
2017-07-21	$31.47	$31.62	$30.81	$31.04	$22.31	551,622
2017-07-20	$31.73	$31.79	$31.35	$31.36	$22.54	870,197
2017-07-19	$31.36	$31.71	$31.19	$31.67	$22.76	1,017,712
2017-07-18	$31.17	$31.44	$30.93	$31.33	$22.51	976,503
2017-07-17	$30.89	$31.30	$30.83	$31.18	$22.41	839,828
2017-07-14	$30.55	$30.99	$30.45	$30.88	$22.19	748,556
2017-07-13	$30.11	$30.51	$29.95	$30.25	$21.74	954,507
2017-07-12	$30.00	$30.35	$29.88	$30.08	$21.62	943,459
2017-07-11	$29.66	$29.70	$29.20	$29.70	$21.34	777,039
2017-07-10	$29.96	$29.98	$29.60	$29.63	$21.29	737,541
2017-07-07	$29.48	$29.92	$29.35	$29.85	$21.45	884,852
2017-07-06	$29.42	$29.75	$29.29	$29.48	$21.18	1,102,083
2017-07-05	$30.88	$30.88	$29.59	$29.60	$21.27	1,461,772
2017-07-03	$30.28	$30.99	$30.23	$30.94	$22.23	767,160
2017-06-30	$30.65	$30.65	$29.92	$30.10	$21.63	909,551
2017-06-29	$30.20	$30.86	$30.20	$30.47	$21.90	979,150
2017-06-28	$30.44	$30.82	$30.32	$30.45	$21.88	887,142
2017-06-27	$29.95	$30.50	$29.95	$30.27	$21.75	756,650
2017-06-26	$29.87	$30.81	$29.83	$30.20	$21.70	1,286,575
2017-06-23	$29.60	$30.09	$29.55	$29.73	$21.36	1,105,614
2017-06-22	$29.30	$29.67	$29.03	$29.63	$21.29	750,046
2017-06-21	$29.83	$29.91	$29.15	$29.37	$21.11	635,394
2017-06-20	$29.93	$30.15	$29.41	$29.80	$21.41	1,370,181
2017-06-19	$30.65	$30.76	$29.66	$30.00	$21.56	1,593,139
2017-06-16	$31.92	$32.06	$30.66	$30.75	$22.10	1,755,712
2017-06-15	$31.67	$32.39	$31.62	$32.05	$23.03	1,029,996
2017-06-14	$32.33	$32.35	$31.64	$31.89	$22.92	871,670
2017-06-13	$31.64	$32.23	$31.35	$31.97	$22.97	1,269,772
2017-06-12	$30.67	$31.79	$30.67	$31.72	$22.79	1,099,963
2017-06-09	$30.27	$30.97	$30.12	$30.65	$22.03	633,890
2017-06-08	$30.85	$30.85	$30.27	$30.32	$21.79	776,288
2017-06-07	$30.26	$31.05	$30.24	$30.83	$22.15	1,029,917
2017-06-06	$29.95	$30.50	$29.47	$30.24	$21.73	1,264,319
2017-06-05	$30.30	$30.47	$30.02	$30.31	$21.51	994,948
2017-06-02	$30.69	$30.96	$30.34	$30.49	$21.64	822,387
2017-06-01	$29.91	$30.54	$29.89	$30.47	$21.62	801,457
2017-05-31	$30.14	$30.25	$29.81	$30.09	$21.35	785,231
2017-05-30	$30.70	$30.90	$30.10	$30.11	$21.37	742,642
2017-05-26	$31.08	$31.20	$30.62	$30.72	$21.80	512,462
2017-05-25	$31.01	$31.36	$30.85	$31.07	$22.05	666,858
2017-05-24	$30.48	$30.98	$30.44	$30.96	$21.97	540,250
2017-05-23	$30.56	$30.65	$30.36	$30.41	$21.58	603,175
2017-05-22	$30.83	$31.10	$30.44	$30.50	$21.64	961,818
2017-05-19	$30.60	$31.12	$30.27	$30.77	$21.83	1,725,288
2017-05-18	$30.35	$30.58	$30.04	$30.52	$21.66	923,387
2017-05-17	$30.54	$30.54	$29.83	$30.31	$21.51	1,335,569
2017-05-16	$31.09	$31.09	$30.07	$30.10	$21.36	1,154,676
2017-05-15	$31.02	$31.51	$30.90	$31.17	$22.12	1,110,153
2017-05-12	$31.92	$31.92	$31.14	$31.18	$22.12	728,936
2017-05-11	$32.12	$32.12	$31.43	$31.79	$22.56	833,638
2017-05-10	$32.29	$32.78	$32.18	$32.27	$22.90	1,264,958
2017-05-09	$32.10	$32.47	$31.69	$32.31	$22.93	861,010
2017-05-08	$32.99	$33.02	$31.95	$32.10	$22.78	1,445,193
2017-05-05	$32.61	$33.00	$32.50	$32.99	$23.41	1,009,528
2017-05-04	$32.51	$32.65	$31.78	$32.56	$23.10	1,693,992
2017-05-03	$33.43	$33.43	$32.51	$32.68	$23.19	1,087,730
2017-05-02	$33.35	$33.61	$33.00	$33.41	$23.71	1,021,538
2017-05-01	$32.82	$33.34	$32.44	$33.26	$23.60	1,256,494
2017-04-28	$33.25	$33.28	$32.70	$32.77	$23.25	1,120,015
2017-04-27	$33.35	$33.71	$33.12	$33.28	$23.61	1,435,800
2017-04-26	$33.83	$34.00	$33.34	$33.37	$23.68	1,181,550
2017-04-25	$34.34	$34.52	$33.65	$33.86	$24.03	1,643,372
2017-04-24	$35.10	$35.28	$34.26	$34.39	$24.40	1,023,564
2017-04-21	$35.20	$35.45	$34.90	$35.03	$24.86	700,553
2017-04-20	$35.31	$35.43	$35.04	$35.15	$24.94	703,445
2017-04-19	$35.16	$35.62	$35.16	$35.27	$25.03	970,202
2017-04-18	$34.84	$35.30	$34.73	$35.26	$25.02	1,114,288
2017-04-17	$34.45	$34.89	$34.42	$34.88	$24.75	909,733
2017-04-13	$34.34	$34.43	$34.18	$34.35	$24.37	600,460
2017-04-12	$34.16	$34.49	$34.10	$34.36	$24.38	876,879
2017-04-11	$33.89	$34.29	$33.77	$34.25	$24.30	1,047,480
2017-04-10	$33.48	$33.98	$33.41	$33.89	$24.05	469,356
2017-04-07	$33.60	$33.72	$33.46	$33.50	$23.77	1,070,138
2017-04-06	$33.49	$33.65	$33.28	$33.58	$23.83	813,210
2017-04-05	$33.65	$33.69	$33.43	$33.49	$23.76	1,083,130
2017-04-04	$33.63	$33.82	$33.46	$33.63	$23.86	876,127
2017-04-03	$33.38	$33.75	$33.37	$33.62	$23.86	994,557
2017-03-31	$33.19	$33.46	$33.19	$33.39	$23.69	806,283
2017-03-30	$32.98	$33.27	$32.59	$33.22	$23.57	792,974
2017-03-29	$32.81	$33.14	$32.62	$33.07	$23.47	965,467
2017-03-28	$32.66	$32.93	$32.39	$32.87	$23.32	992,551
2017-03-27	$33.72	$33.92	$32.68	$32.74	$23.23	1,291,294
2017-03-24	$33.65	$33.94	$33.56	$33.75	$23.95	1,023,615
2017-03-23	$33.20	$34.06	$33.13	$33.65	$23.88	1,362,856
2017-03-22	$33.49	$33.49	$32.88	$33.17	$23.54	1,441,749
2017-03-21	$33.15	$33.48	$33.05	$33.43	$23.72	1,254,847
2017-03-20	$33.07	$33.52	$33.07	$33.16	$23.53	1,222,406
2017-03-17	$32.88	$33.22	$32.63	$33.21	$23.57	1,751,765
2017-03-16	$32.86	$33.08	$32.73	$32.86	$23.32	1,250,764
2017-03-15	$32.19	$33.04	$32.16	$32.89	$23.34	1,252,336
2017-03-14	$31.68	$32.17	$31.50	$32.13	$22.80	1,213,045
2017-03-13	$31.48	$31.82	$31.39	$31.74	$22.52	1,337,984
2017-03-10	$31.90	$32.07	$31.13	$31.37	$22.26	1,564,442
2017-03-09	$32.20	$32.37	$31.51	$31.55	$22.39	1,261,567
2017-03-08	$32.80	$33.03	$32.17	$32.22	$22.86	897,161
2017-03-07	$33.71	$33.81	$33.27	$33.30	$23.63	892,715
2017-03-06	$34.32	$34.37	$33.80	$33.84	$24.01	728,829
2017-03-03	$34.74	$35.02	$34.04	$34.73	$24.37	1,569,490
2017-03-02	$34.86	$34.95	$34.37	$34.76	$24.39	1,520,314
2017-03-01	$35.24	$35.59	$34.95	$35.03	$24.58	791,399
2017-02-28	$36.19	$36.19	$35.44	$35.47	$24.89	929,993
2017-02-27	$36.29	$36.49	$36.04	$36.28	$25.45	583,438
2017-02-24	$36.20	$36.48	$35.87	$36.22	$25.41	887,784
2017-02-23	$36.52	$36.52	$36.05	$36.39	$25.53	721,677
2017-02-22	$36.71	$36.78	$36.16	$36.49	$25.60	889,192
2017-02-21	$35.68	$36.27	$35.65	$36.20	$25.40	595,386
2017-02-17	$35.99	$36.09	$35.41	$35.77	$25.10	443,481
2017-02-16	$35.66	$36.11	$35.66	$35.97	$25.24	584,052
2017-02-15	$35.66	$35.76	$35.27	$35.67	$25.03	635,761
2017-02-14	$36.12	$36.27	$35.83	$35.98	$25.24	414,180
2017-02-13	$36.46	$36.54	$36.12	$36.30	$25.47	507,406
2017-02-10	$35.83	$36.43	$35.71	$36.36	$25.51	283,612
2017-02-09	$35.78	$36.02	$35.63	$35.96	$25.23	406,521
2017-02-08	$35.35	$35.79	$35.32	$35.76	$25.09	391,915
2017-02-07	$35.86	$36.00	$35.15	$35.24	$24.72	719,529
2017-02-06	$35.71	$35.94	$35.59	$35.82	$25.13	641,975
2017-02-03	$35.70	$35.88	$35.32	$35.72	$25.06	546,091
2017-02-02	$35.03	$35.49	$34.85	$35.42	$24.85	652,114
2017-02-01	$35.51	$35.84	$34.87	$34.92	$24.50	388,800
2017-01-31	$35.36	$35.88	$35.36	$35.63	$25.00	463,421
2017-01-30	$35.34	$35.59	$35.08	$35.28	$24.75	487,789
2017-01-27	$36.04	$36.20	$35.29	$35.37	$24.82	420,533
2017-01-26	$36.39	$36.67	$36.00	$36.02	$25.27	408,917
2017-01-25	$36.61	$36.76	$36.35	$36.37	$25.52	833,730
2017-01-24	$36.62	$36.82	$36.41	$36.59	$25.67	629,953
2017-01-23	$36.45	$36.72	$36.27	$36.70	$25.75	534,491
2017-01-20	$35.89	$36.47	$35.84	$36.43	$25.56	591,291
2017-01-19	$36.00	$36.17	$35.84	$35.95	$25.22	685,580
2017-01-18	$36.25	$36.36	$36.01	$36.35	$25.50	915,294
2017-01-17	$36.05	$36.33	$35.90	$36.30	$25.47	600,692
2017-01-13	$35.86	$36.14	$35.76	$35.94	$25.22	430,228
2017-01-12	$35.45	$36.01	$35.39	$36.01	$25.26	775,460
2017-01-11	$35.41	$35.75	$35.41	$35.45	$24.87	675,637
2017-01-10	$35.85	$35.88	$35.44	$35.52	$24.92	532,834
2017-01-09	$36.59	$36.61	$35.79	$35.95	$25.22	568,686
2017-01-06	$36.36	$36.69	$36.36	$36.58	$25.66	520,772
2017-01-05	$36.16	$36.60	$35.85	$36.57	$25.66	618,307
2017-01-04	$35.71	$36.45	$35.71	$36.43	$25.56	658,122
2017-01-03	$35.87	$36.10	$35.30	$35.63	$25.00	484,584
2016-12-30	$35.24	$36.11	$35.24	$35.79	$25.11	728,115
2016-12-29	$34.71	$35.28	$34.67	$35.23	$24.72	477,750
2016-12-28	$34.68	$34.73	$34.43	$34.69	$24.34	556,063
2016-12-27	$34.76	$34.92	$34.63	$34.74	$24.37	294,862
2016-12-23	$34.96	$35.04	$34.64	$34.72	$24.36	256,879
2016-12-22	$34.80	$34.92	$34.36	$34.85	$24.45	483,179
2016-12-21	$35.80	$36.00	$34.83	$34.85	$24.45	539,582
2016-12-20	$35.35	$35.81	$35.35	$35.74	$25.08	578,654
2016-12-19	$35.37	$35.74	$35.23	$35.47	$24.89	486,644
2016-12-16	$34.82	$35.44	$34.80	$35.10	$24.63	1,727,254
2016-12-15	$34.72	$35.25	$34.33	$34.45	$24.17	513,212
2016-12-14	$35.83	$35.83	$34.82	$34.83	$24.44	562,946
2016-12-13	$35.94	$36.11	$35.30	$35.77	$25.10	931,114
2016-12-12	$35.85	$36.18	$35.44	$35.85	$25.15	1,298,023
2016-12-09	$35.94	$36.31	$35.80	$35.85	$25.15	405,755
2016-12-08	$35.77	$36.08	$35.50	$35.98	$25.24	581,502
2016-12-07	$35.70	$36.26	$35.67	$35.93	$25.21	844,104
2016-12-06	$35.34	$35.88	$35.16	$35.61	$24.98	649,273
2016-12-05	$35.35	$35.82	$35.35	$35.60	$24.72	1,006,062
2016-12-02	$35.61	$35.96	$35.08	$35.40	$24.58	973,423
2016-12-01	$35.22	$35.55	$34.83	$35.40	$24.58	1,083,074
2016-11-30	$35.33	$35.73	$35.24	$35.51	$24.66	1,080,026
2016-11-29	$35.36	$35.72	$35.31	$35.70	$24.79	733,079
2016-11-28	$35.33	$35.82	$35.13	$35.31	$24.52	483,779
2016-11-25	$35.34	$35.71	$35.21	$35.37	$24.56	189,525
2016-11-23	$34.96	$35.33	$34.84	$35.25	$24.48	307,594
2016-11-22	$34.64	$35.33	$34.60	$35.28	$24.50	496,530
2016-11-21	$34.92	$35.27	$34.34	$34.47	$23.94	655,726
2016-11-18	$35.01	$35.22	$34.71	$34.82	$24.18	823,086
2016-11-17	$35.47	$35.83	$34.93	$34.94	$24.27	569,001
2016-11-16	$35.49	$35.92	$35.32	$35.51	$24.66	330,027
2016-11-15	$36.05	$36.47	$35.47	$35.63	$24.74	758,585
2016-11-14	$34.96	$35.91	$34.78	$35.90	$24.93	809,548
2016-11-11	$34.86	$35.76	$34.82	$35.12	$24.39	779,075
2016-11-10	$34.99	$35.21	$33.92	$34.89	$24.23	908,654
2016-11-09	$34.53	$35.25	$34.01	$35.07	$24.36	805,888
2016-11-08	$35.17	$35.66	$34.98	$35.57	$24.70	915,189
2016-11-07	$34.87	$35.17	$34.72	$35.14	$24.40	910,640
2016-11-04	$34.28	$34.49	$34.13	$34.47	$23.94	895,901
2016-11-03	$34.15	$34.37	$33.94	$34.21	$23.76	673,183
2016-11-02	$34.94	$35.14	$34.16	$34.17	$23.73	828,218
2016-11-01	$35.97	$35.97	$34.86	$34.93	$24.26	577,601
2016-10-31	$35.99	$36.25	$35.79	$36.21	$25.15	848,466
2016-10-28	$35.86	$36.41	$35.66	$35.79	$24.86	906,647
2016-10-27	$36.88	$36.88	$35.70	$35.88	$24.92	986,152
2016-10-26	$37.06	$37.15	$36.47	$37.03	$25.72	878,701
2016-10-25	$37.48	$37.63	$37.27	$37.31	$25.91	687,952
2016-10-24	$38.11	$38.12	$37.52	$37.70	$26.18	611,772
2016-10-21	$37.45	$37.76	$37.35	$37.61	$26.12	260,765
2016-10-20	$37.74	$38.03	$37.37	$37.69	$26.17	392,457
2016-10-19	$37.88	$37.94	$37.64	$37.85	$26.29	395,508
2016-10-18	$38.82	$38.82	$37.70	$37.95	$26.36	643,597
2016-10-17	$37.64	$37.94	$37.57	$37.58	$26.10	287,459
2016-10-14	$37.73	$37.92	$37.36	$37.58	$26.10	368,408
2016-10-13	$37.36	$37.86	$37.27	$37.75	$26.22	636,013
2016-10-12	$37.27	$37.64	$37.27	$37.50	$26.04	717,573
2016-10-11	$37.29	$37.58	$37.01	$37.19	$25.83	1,424,818
2016-10-10	$37.14	$37.54	$37.02	$37.26	$25.88	583,608
2016-10-07	$37.25	$37.78	$36.75	$37.15	$25.80	826,284
2016-10-06	$36.85	$37.20	$36.35	$37.03	$25.72	452,365
2016-10-05	$37.94	$38.13	$36.87	$37.01	$25.70	534,672
2016-10-04	$38.20	$38.25	$37.48	$37.80	$26.25	663,239
2016-10-03	$38.81	$38.82	$38.16	$38.25	$26.56	566,689
2016-09-30	$39.42	$39.59	$38.97	$38.98	$27.07	606,407
2016-09-29	$39.89	$39.89	$39.06	$39.23	$27.24	595,622
2016-09-28	$39.84	$40.01	$39.60	$39.99	$27.77	839,602
2016-09-27	$40.51	$40.51	$39.75	$39.76	$27.61	463,438
2016-09-26	$40.17	$40.46	$40.08	$40.32	$28.00	389,687
2016-09-23	$40.05	$40.40	$39.73	$40.19	$27.91	347,279
2016-09-22	$40.04	$40.31	$39.97	$40.21	$27.93	582,024
2016-09-21	$39.07	$39.61	$38.59	$39.59	$27.49	447,561
2016-09-20	$39.35	$39.35	$38.94	$39.04	$27.11	482,208
2016-09-19	$38.71	$39.09	$38.71	$39.05	$27.12	394,885
2016-09-16	$38.55	$38.68	$38.26	$38.63	$26.83	1,315,012
2016-09-15	$38.53	$38.67	$38.33	$38.59	$26.80	419,326
2016-09-14	$38.76	$38.85	$38.40	$38.53	$26.76	540,660
2016-09-13	$39.59	$39.62	$38.46	$38.54	$26.77	523,322
2016-09-12	$39.20	$39.93	$39.08	$39.75	$27.61	898,159
2016-09-09	$40.48	$40.75	$39.19	$39.19	$27.22	863,267
2016-09-08	$41.47	$41.59	$40.99	$41.06	$28.52	893,197
2016-09-07	$41.43	$42.12	$41.38	$41.79	$29.02	892,836
2016-09-06	$41.42	$41.61	$41.11	$41.50	$28.82	637,437
2016-09-02	$41.33	$42.03	$41.32	$41.59	$28.63	499,574
2016-09-01	$41.26	$41.47	$40.99	$41.20	$28.36	442,021
2016-08-31	$41.26	$41.46	$40.98	$41.25	$28.40	900,917
2016-08-30	$41.64	$41.73	$41.28	$41.37	$28.48	485,436
2016-08-29	$41.54	$41.85	$41.52	$41.61	$28.65	483,563
2016-08-26	$41.86	$42.08	$41.06	$41.30	$28.43	742,573
2016-08-25	$41.35	$41.84	$41.21	$41.71	$28.71	641,033
2016-08-24	$41.37	$41.46	$40.92	$41.34	$28.46	386,323
2016-08-23	$41.46	$41.51	$41.20	$41.27	$28.41	314,769
2016-08-22	$40.95	$41.26	$40.93	$41.20	$28.36	216,026
2016-08-19	$41.12	$41.30	$40.82	$40.94	$28.18	353,983
2016-08-18	$41.36	$41.45	$41.05	$41.30	$28.43	350,172
2016-08-17	$41.10	$41.35	$40.63	$41.33	$28.45	570,219
2016-08-16	$41.47	$41.55	$40.98	$41.00	$28.23	568,526
2016-08-15	$41.58	$41.77	$41.51	$41.57	$28.62	662,980
2016-08-12	$41.63	$42.02	$41.50	$41.60	$28.64	414,967
2016-08-11	$42.41	$42.41	$41.40	$41.54	$28.60	681,172
2016-08-10	$42.30	$42.45	$42.12	$42.29	$29.11	377,124
2016-08-09	$41.88	$42.23	$41.60	$42.19	$29.04	472,399
2016-08-08	$41.99	$42.27	$41.91	$41.97	$28.89	314,396
2016-08-05	$42.36	$42.40	$41.95	$42.01	$28.92	319,563
2016-08-04	$42.53	$42.57	$42.25	$42.26	$29.09	296,024
2016-08-03	$42.79	$42.79	$42.26	$42.43	$29.21	449,882
2016-08-02	$43.35	$43.35	$42.64	$42.71	$29.40	510,175
2016-08-01	$43.17	$43.44	$43.11	$43.44	$29.91	329,508
2016-07-29	$42.67	$43.70	$42.67	$43.19	$29.73	660,110
2016-07-28	$41.87	$42.91	$41.87	$42.67	$29.38	525,223
2016-07-27	$42.04	$42.15	$41.69	$41.96	$28.89	649,973
2016-07-26	$42.39	$42.56	$41.95	$41.99	$28.91	683,994
2016-07-25	$42.54	$42.77	$42.26	$42.30	$29.12	608,919
2016-07-22	$42.20	$42.70	$42.20	$42.54	$29.29	449,682
2016-07-21	$42.03	$42.32	$41.77	$42.29	$29.11	415,128
2016-07-20	$42.22	$42.23	$42.02	$42.09	$28.98	463,436
2016-07-19	$41.90	$42.28	$41.79	$42.20	$29.05	531,587
2016-07-18	$41.74	$41.95	$41.69	$41.91	$28.85	316,088
2016-07-15	$41.67	$41.89	$41.44	$41.78	$28.76	504,309
2016-07-14	$41.97	$42.09	$41.69	$41.74	$28.73	422,130
2016-07-13	$41.93	$42.25	$41.70	$42.19	$29.04	641,232
2016-07-12	$42.04	$42.15	$41.44	$41.75	$28.74	550,220
2016-07-11	$41.96	$42.23	$41.59	$42.19	$29.04	432,105
2016-07-08	$41.74	$41.97	$41.48	$41.93	$28.87	748,234
2016-07-07	$41.75	$41.75	$41.06	$41.53	$28.59	534,479
2016-07-06	$41.93	$42.01	$41.62	$41.91	$28.85	619,697
2016-07-05	$41.55	$42.01	$41.47	$42.00	$28.91	743,458
2016-07-01	$41.14	$41.59	$41.11	$41.51	$28.58	1,624,246
2016-06-30	$40.30	$40.83	$39.85	$40.82	$28.10	935,564
2016-06-29	$39.83	$40.34	$39.74	$40.26	$27.72	558,364
2016-06-28	$38.74	$39.69	$38.61	$39.68	$27.32	1,009,048
2016-06-27	$38.02	$39.02	$38.01	$38.95	$26.81	1,202,120
2016-06-24	$38.03	$38.65	$37.71	$38.21	$26.30	1,132,860
2016-06-23	$38.59	$38.80	$38.58	$38.77	$26.69	787,633
2016-06-22	$38.44	$38.48	$38.21	$38.38	$26.42	500,953
2016-06-21	$38.10	$38.50	$38.10	$38.40	$26.44	845,499
2016-06-20	$38.45	$38.71	$38.02	$38.03	$26.18	907,625
2016-06-17	$38.25	$38.38	$37.88	$38.28	$26.35	1,437,926
2016-06-16	$38.08	$38.53	$37.93	$38.42	$26.45	1,168,206
2016-06-15	$38.09	$38.42	$38.09	$38.17	$26.28	1,609,005
2016-06-14	$38.19	$38.40	$37.98	$38.13	$26.25	1,045,855
2016-06-13	$38.76	$39.14	$38.06	$38.20	$26.30	1,580,209
2016-06-10	$38.93	$39.04	$38.58	$38.72	$26.66	1,042,172
2016-06-09	$38.54	$39.33	$38.40	$39.05	$26.88	2,163,691
2016-06-08	$38.00	$38.65	$37.97	$38.60	$26.57	961,188
2016-06-07	$37.85	$38.14	$37.74	$38.12	$26.24	891,357
2016-06-06	$38.20	$38.24	$37.51	$37.70	$25.95	428,325
2016-06-03	$38.43	$38.78	$38.18	$38.40	$26.18	556,358
2016-06-02	$37.86	$38.22	$37.75	$38.18	$26.03	829,082
2016-06-01	$37.57	$38.01	$37.41	$38.01	$25.92	704,756
2016-05-31	$37.65	$37.76	$37.31	$37.63	$25.66	468,812
2016-05-27	$37.43	$37.63	$37.36	$37.61	$25.64	564,003
2016-05-26	$37.02	$37.40	$36.92	$37.40	$25.50	349,428
2016-05-25	$37.39	$37.39	$36.78	$37.09	$25.29	569,744
2016-05-24	$37.01	$37.46	$36.65	$37.44	$25.53	926,549
2016-05-23	$36.94	$37.00	$36.67	$36.80	$25.09	418,873
2016-05-20	$36.72	$36.99	$36.57	$36.84	$25.12	591,213
2016-05-19	$36.39	$36.69	$36.25	$36.54	$24.91	857,034
2016-05-18	$37.25	$37.36	$36.45	$36.71	$25.03	936,146
2016-05-17	$38.29	$38.29	$37.29	$37.39	$25.49	606,542
2016-05-16	$38.03	$38.57	$38.01	$38.40	$26.18	575,855
2016-05-13	$38.43	$38.45	$37.83	$38.10	$25.98	449,302
2016-05-12	$38.37	$38.61	$37.93	$38.54	$26.28	423,904
2016-05-11	$38.92	$38.94	$38.02	$38.26	$26.09	435,204
2016-05-10	$39.38	$39.38	$38.93	$39.05	$26.63	472,694
2016-05-09	$38.87	$39.31	$38.87	$39.24	$26.75	470,632
2016-05-06	$38.28	$38.83	$38.18	$38.81	$26.46	947,592
2016-05-05	$38.53	$38.53	$38.09	$38.32	$26.13	812,610
2016-05-04	$37.51	$38.61	$37.51	$38.48	$26.24	1,690,533
2016-05-03	$37.51	$37.80	$37.39	$37.77	$25.75	340,969
2016-05-02	$37.00	$37.75	$37.00	$37.68	$25.69	597,481
2016-04-29	$37.68	$37.71	$36.50	$36.92	$25.17	731,350
2016-04-28	$37.35	$37.80	$37.29	$37.78	$25.76	552,492
2016-04-27	$37.59	$37.71	$37.08	$37.63	$25.66	884,961
2016-04-26	$37.88	$38.14	$37.52	$37.69	$25.70	554,724
2016-04-25	$37.23	$37.88	$37.22	$37.88	$25.83	620,363
2016-04-22	$36.91	$37.52	$36.91	$37.29	$25.43	742,625
2016-04-21	$37.07	$37.53	$36.53	$36.65	$24.99	647,471
2016-04-20	$37.71	$37.84	$36.96	$37.05	$25.26	359,191
2016-04-19	$37.81	$37.93	$37.60	$37.67	$25.68	385,082
2016-04-18	$37.84	$37.95	$37.50	$37.75	$25.74	340,555
2016-04-15	$37.74	$37.98	$37.51	$37.88	$25.83	573,981
2016-04-14	$37.93	$37.99	$37.63	$37.70	$25.70	498,887
2016-04-13	$38.39	$38.39	$37.75	$38.00	$25.91	475,691
2016-04-12	$38.02	$38.27	$37.88	$38.17	$26.03	477,922
2016-04-11	$37.83	$38.10	$37.58	$37.94	$25.87	854,984
2016-04-08	$37.53	$37.86	$37.47	$37.77	$25.75	566,212
2016-04-07	$37.30	$37.45	$37.16	$37.30	$25.43	509,660
2016-04-06	$37.14	$37.46	$37.01	$37.43	$25.52	388,426
2016-04-05	$37.44	$37.50	$37.06	$37.19	$25.36	414,115
2016-04-04	$37.78	$37.85	$37.50	$37.66	$25.68	382,247
2016-04-01	$37.24	$37.95	$37.05	$37.80	$25.77	655,477
2016-03-31	$37.50	$37.63	$37.27	$37.52	$25.58	560,449
2016-03-30	$37.91	$38.00	$37.51	$37.52	$25.58	556,282
2016-03-29	$37.12	$37.90	$37.12	$37.84	$25.80	1,075,218
2016-03-28	$36.85	$37.09	$36.69	$37.03	$25.25	562,693
2016-03-24	$36.36	$36.84	$36.29	$36.78	$25.08	620,937
2016-03-23	$36.77	$36.95	$36.58	$36.58	$24.94	339,903
2016-03-22	$36.57	$36.98	$36.35	$36.85	$25.13	665,285
2016-03-21	$36.98	$37.21	$36.54	$36.61	$24.96	419,086
2016-03-18	$37.52	$37.77	$37.09	$37.10	$25.30	1,089,146
2016-03-17	$37.26	$37.63	$36.90	$37.53	$25.59	641,649
2016-03-16	$36.78	$37.32	$36.49	$37.21	$25.37	448,591
2016-03-15	$36.65	$37.04	$36.52	$36.95	$25.19	347,699
2016-03-14	$37.01	$37.23	$36.70	$36.93	$25.18	301,929
2016-03-11	$36.65	$37.06	$36.52	$37.04	$25.25	656,691
2016-03-10	$36.56	$36.78	$35.90	$36.20	$24.68	595,534
2016-03-09	$36.00	$36.50	$35.95	$36.13	$24.63	787,223
2016-03-08	$35.88	$36.00	$35.77	$35.92	$24.49	735,366
2016-03-07	$35.77	$36.03	$35.71	$35.98	$24.53	817,440
2016-03-04	$36.17	$36.25	$35.87	$36.00	$24.55	848,624
2016-03-03	$36.56	$36.82	$36.45	$36.57	$24.68	1,017,217
2016-03-02	$36.05	$36.52	$35.50	$36.50	$24.64	737,405
2016-03-01	$35.43	$36.12	$35.25	$36.10	$24.37	572,496
2016-02-29	$35.60	$35.88	$35.17	$35.23	$23.78	846,820
2016-02-26	$35.81	$35.96	$35.59	$35.59	$24.02	657,737
2016-02-25	$35.22	$35.98	$35.01	$35.83	$24.18	454,140
2016-02-24	$34.95	$35.32	$34.74	$35.16	$23.73	488,057
2016-02-23	$35.10	$35.63	$35.10	$35.18	$23.75	370,115
2016-02-22	$35.47	$35.99	$35.24	$35.31	$23.83	396,530
2016-02-19	$34.97	$35.40	$34.95	$35.06	$23.66	585,640
2016-02-18	$35.01	$35.29	$34.79	$35.20	$23.76	584,421
2016-02-17	$34.93	$35.92	$34.93	$35.02	$23.64	831,051
2016-02-16	$34.84	$34.95	$34.47	$34.82	$23.50	619,915
2016-02-12	$34.41	$34.67	$34.09	$34.58	$23.34	588,632
2016-02-11	$34.22	$34.43	$33.82	$34.18	$23.07	708,736
2016-02-10	$34.98	$35.31	$34.68	$34.69	$23.42	624,404
2016-02-09	$34.04	$35.21	$34.04	$34.84	$23.52	1,097,423
2016-02-08	$35.32	$35.57	$33.94	$34.45	$23.25	892,597
2016-02-05	$35.48	$35.64	$35.35	$35.51	$23.97	775,883
2016-02-04	$35.54	$35.80	$35.28	$35.64	$24.06	606,033
2016-02-03	$35.14	$35.85	$35.03	$35.70	$24.10	950,500
2016-02-02	$34.72	$35.12	$34.54	$35.01	$23.63	744,154
2016-02-01	$34.69	$35.17	$33.87	$34.84	$23.52	901,775
2016-01-29	$34.09	$34.90	$33.79	$34.89	$23.55	980,161
2016-01-28	$33.74	$34.22	$33.57	$33.83	$22.83	853,023
2016-01-27	$33.72	$33.95	$33.32	$33.63	$22.70	936,387
2016-01-26	$33.35	$33.88	$33.23	$33.88	$22.87	906,807
2016-01-25	$33.41	$33.71	$32.99	$33.17	$22.39	641,571
2016-01-22	$32.85	$33.55	$32.76	$33.44	$22.57	687,393
2016-01-21	$32.74	$33.14	$32.37	$32.48	$21.92	669,564
2016-01-20	$33.00	$33.01	$31.89	$32.48	$21.92	1,097,756
2016-01-19	$33.05	$33.50	$32.79	$33.30	$22.48	1,308,396
2016-01-15	$32.70	$32.98	$32.53	$32.67	$22.05	1,260,995
2016-01-14	$33.32	$33.50	$32.89	$33.08	$22.33	712,627
2016-01-13	$33.56	$33.98	$33.11	$33.25	$22.44	571,310
2016-01-12	$33.92	$33.92	$33.34	$33.49	$22.61	458,383
2016-01-11	$33.56	$33.96	$33.55	$33.68	$22.73	661,949
2016-01-08	$34.23	$34.33	$33.37	$33.44	$22.57	477,506
2016-01-07	$34.22	$34.51	$34.13	$34.13	$23.04	564,970
2016-01-06	$34.61	$34.89	$34.61	$34.83	$23.51	684,651
2016-01-05	$34.19	$35.01	$34.19	$34.87	$23.54	632,198
2016-01-04	$34.23	$34.33	$33.77	$34.17	$23.06	833,080
2015-12-31	$34.87	$35.03	$34.56	$34.58	$23.34	515,849
2015-12-30	$35.09	$35.17	$34.87	$34.89	$23.55	623,939
2015-12-29	$34.97	$35.30	$34.95	$35.15	$23.73	900,075
2015-12-28	$34.45	$34.85	$34.26	$34.84	$23.52	989,223
2015-12-24	$34.56	$34.59	$34.32	$34.47	$23.27	400,626
2015-12-23	$34.47	$34.64	$34.33	$34.52	$23.30	617,748
2015-12-22	$34.29	$34.57	$34.25	$34.32	$23.17	500,583
2015-12-21	$34.30	$34.42	$33.72	$34.19	$23.08	454,231
2015-12-18	$34.43	$34.48	$34.01	$34.01	$22.96	1,264,117
2015-12-17	$35.07	$35.07	$34.55	$34.55	$23.32	664,850
2015-12-16	$34.41	$35.11	$34.36	$34.94	$23.58	773,319
2015-12-15	$33.84	$34.49	$33.84	$34.25	$23.12	801,102
2015-12-14	$33.45	$33.79	$33.19	$33.75	$22.78	649,285
2015-12-11	$33.31	$33.65	$33.29	$33.50	$22.61	666,926
2015-12-10	$33.88	$34.14	$33.55	$33.60	$22.68	365,524
2015-12-09	$33.80	$34.15	$33.53	$33.84	$22.84	526,957
2015-12-08	$34.00	$34.25	$33.73	$33.96	$22.92	880,210
2015-12-07	$34.24	$34.48	$33.91	$34.10	$23.02	776,951
2015-12-04	$33.83	$34.52	$33.83	$34.30	$23.15	763,255
2015-12-03	$34.64	$35.09	$33.97	$34.00	$22.72	794,809
2015-12-02	$35.37	$35.43	$34.65	$34.69	$23.18	761,983
2015-12-01	$35.15	$35.53	$35.08	$35.49	$23.72	604,377
2015-11-30	$35.29	$35.39	$34.80	$34.96	$23.36	933,667
2015-11-27	$34.74	$35.34	$34.67	$35.23	$23.54	304,957
2015-11-25	$34.74	$34.89	$34.32	$34.70	$23.19	1,223,272
2015-11-24	$34.44	$34.90	$34.17	$34.73	$23.21	1,430,643
2015-11-23	$34.71	$34.85	$34.44	$34.61	$23.13	759,138
2015-11-20	$34.16	$34.78	$34.01	$34.69	$23.18	1,374,598
2015-11-19	$33.73	$34.13	$33.33	$34.02	$22.73	509,091
2015-11-18	$33.30	$33.68	$32.98	$33.67	$22.50	897,404
2015-11-17	$33.16	$33.46	$33.06	$33.18	$22.17	724,269
2015-11-16	$33.10	$33.25	$32.86	$33.19	$22.18	1,240,506
2015-11-13	$33.78	$33.80	$33.11	$33.17	$22.17	663,216
2015-11-12	$33.72	$33.94	$33.51	$33.64	$22.48	716,508
2015-11-11	$33.93	$33.98	$33.60	$33.87	$22.63	589,676
2015-11-10	$33.47	$33.95	$33.47	$33.89	$22.65	969,786
2015-11-09	$34.03	$34.81	$33.25	$33.47	$22.37	1,001,174
2015-11-06	$35.03	$35.04	$34.07	$34.24	$22.88	770,930
2015-11-05	$35.39	$35.54	$35.24	$35.47	$23.70	1,007,039
2015-11-04	$35.92	$36.06	$35.31	$35.41	$23.66	820,439
2015-11-03	$36.08	$36.18	$35.73	$35.85	$23.96	915,043
2015-11-02	$35.75	$36.30	$35.70	$36.24	$24.22	952,271
2015-10-30	$35.99	$36.43	$35.31	$35.76	$23.90	1,205,087
2015-10-29	$35.78	$35.94	$35.20	$35.91	$24.00	892,554
2015-10-28	$35.76	$36.02	$35.11	$35.92	$24.00	1,073,389
2015-10-27	$35.58	$35.82	$35.39	$35.76	$23.90	576,582
2015-10-26	$35.56	$35.69	$35.22	$35.60	$23.79	428,424
2015-10-23	$35.57	$35.75	$35.14	$35.52	$23.74	765,888
2015-10-22	$35.12	$35.74	$35.12	$35.56	$23.76	746,443
2015-10-21	$35.15	$35.27	$34.27	$34.94	$23.35	1,920,121
2015-10-20	$34.82	$35.19	$34.76	$35.03	$23.41	462,281
2015-10-19	$34.56	$34.95	$34.41	$34.94	$23.35	787,132
2015-10-16	$34.46	$34.73	$34.34	$34.58	$23.11	885,163
2015-10-15	$34.31	$34.38	$33.95	$34.38	$22.97	800,751
2015-10-14	$34.41	$34.63	$34.11	$34.17	$22.83	642,466
2015-10-13	$34.54	$34.78	$34.27	$34.41	$22.99	472,621
2015-10-12	$34.41	$34.80	$34.00	$34.55	$23.09	341,535
2015-10-09	$34.48	$34.76	$34.16	$34.32	$22.93	447,270
2015-10-08	$34.23	$34.51	$34.05	$34.48	$23.04	476,419
2015-10-07	$33.65	$34.24	$33.55	$34.23	$22.87	702,248
2015-10-06	$33.74	$33.99	$33.60	$33.65	$22.49	373,612
2015-10-05	$33.35	$33.79	$33.35	$33.72	$22.53	581,445
2015-10-02	$33.16	$33.21	$32.80	$33.18	$22.17	943,759
2015-10-01	$33.18	$33.36	$32.98	$33.27	$22.23	910,408
2015-09-30	$33.20	$33.92	$33.00	$33.11	$22.13	1,158,356
2015-09-29	$32.42	$33.10	$31.99	$32.99	$22.05	1,203,062
2015-09-28	$32.65	$32.67	$32.01	$32.35	$21.62	844,405
2015-09-25	$32.46	$33.15	$32.19	$32.75	$21.89	953,395
2015-09-24	$32.49	$32.65	$32.08	$32.37	$21.63	1,065,448
2015-09-23	$32.34	$32.80	$32.25	$32.63	$21.81	658,781
2015-09-22	$32.31	$32.61	$32.14	$32.28	$21.57	682,251
2015-09-21	$32.39	$32.87	$32.30	$32.65	$21.82	782,185
2015-09-18	$32.02	$32.71	$31.87	$32.36	$21.62	1,215,976
2015-09-17	$32.08	$32.85	$31.80	$32.32	$21.60	2,123,808
2015-09-16	$31.78	$32.13	$31.73	$32.08	$21.44	1,207,807
2015-09-15	$31.51	$31.88	$31.30	$31.78	$21.24	1,220,701
2015-09-14	$31.55	$31.65	$31.37	$31.42	$21.00	933,362
2015-09-11	$30.78	$31.44	$30.76	$31.44	$21.01	505,847
2015-09-10	$30.30	$31.28	$30.30	$30.85	$20.62	1,049,470
2015-09-09	$31.12	$31.16	$30.58	$30.61	$20.46	925,426
2015-09-08	$31.02	$31.04	$30.62	$30.88	$20.64	456,367
2015-09-04	$30.72	$30.73	$30.21	$30.43	$20.34	707,035
2015-09-03	$30.96	$31.08	$30.69	$30.96	$20.69	1,103,464

Weingarten Realty Investors (WRI) News Headlines

Recent Weingarten Realty Investors (WRI) News

Similar Companies to Weingarten Realty Investors (WRI) in the REIT-Retail Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Simon Property Group Inc	SPG	REIT-Retail	Real Estate	50,462
Regency Centers Corporation	REG	REIT-Retail	Real Estate	7,000
Federal Realty Investment Trust	FRT	REIT-Retail	Real Estate	5,870
Kimco Realty Corp	KIM	REIT-Retail	Real Estate	3,200
Brixmor Property Group Inc	BRX	REIT-Retail	Real Estate	2,069
Taubman Centers Inc	TCO	REIT-Retail	Real Estate	850
Macerich Company	MAC	REIT-Retail	Real Estate	716
SITE Centers Corp	SITC	REIT-Retail	Real Estate	570
Tanger Factory Outlet Centers Inc	SKT	REIT-Retail	Real Estate	262
Weingarten Realty Investors	WRI	REIT-Retail	Real Estate	243

Weingarten Realty Investors (WRI) Exchange: NYSE