Weingarten Realty Investors (WRI) Stock Profile

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

Invest in Weingarten Realty Investors (WRI)

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!

Join over 15 million registered users who invest on eToro.

Company Profile Weingarten Realty Investors

Exchange: NYSE

IPO Date: Jan. 5, 1988

Employees: 243

Sector: Real Estate

Industry: REIT-Retail

Website: Weingarten Realty Investors Website

Address: 2600 Citadel Plaza Drive, Houston, TX, United States, 77008

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) Exchange: NYSE