China Southern Airlines Company Ltd (ZNH) Stock

Data as of May 2, 2025

$35.65 ($1.27) 3.69%

China Southern Airlines Company Ltd - Daily Information

Click for more stock information on China Southern Airlines Company Ltd.

Daily Information	Data
Date	May 2, 2025
Open	$35.54
Previous Close	$35.65
High	$35.90
Low	$35.54
Adjusted Open	$35.54
Previous Adjusted Close	$35.65
Adjusted High	$35.90
Adjusted Low	$35.54

About China Southern Airlines Company Ltd (ZNH)

Listed on Hong Kong Stock Exchange, New York Stock Exchange and Shanghai Stock Exchange (respective stock code: 1055.HK, ZNH.N, 600029.SH) with headquarters based in Guangzhou, the Company is an airline s with the largest number of transport aircrafts, the most developed route network and the largest annual passenger turnover in China. By the end of the reporting period, China Southern Airlines has operated a total of 840 passenger and cargo transport aircrafts and served nearly 140 million passengers. It is ranked first in Asia and third in the world in terms of fleet scale and passenger turnover. China Southern Airlines has maintained the best safety record among China's airlines. During the reporting period, the Company was awarded "Two-Star Diamond Award for Flight Safety", the top award for flight safety from CAAC, and has been an airline s with the highest safety star in China.

Invest in China Southern Airlines Company Ltd (ZNH)

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for China Southern Airlines Company Ltd (ZNH)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-01-09	$35.54	$35.90	$35.54	$35.65	$35.65	17,091
2023-01-06	$34.23	$34.41	$34.21	$34.38	$34.38	7,387
2023-01-05	$35.24	$35.85	$35.02	$35.02	$35.02	11,334
2023-01-04	$34.62	$35.25	$34.49	$35.21	$35.21	15,398
2023-01-03	$33.50	$34.19	$33.50	$33.82	$33.82	11,227
2022-12-30	$32.43	$32.64	$32.01	$32.40	$32.40	1,910
2022-12-29	$32.63	$32.68	$32.28	$32.61	$32.61	6,305
2022-12-28	$32.93	$32.93	$32.32	$32.70	$32.70	8,040
2022-12-27	$33.30	$33.35	$32.55	$33.12	$33.12	3,974
2022-12-23	$33.25	$33.81	$33.00	$33.38	$33.38	6,617
2022-12-22	$33.82	$33.90	$33.46	$33.46	$33.46	7,769
2022-12-21	$33.55	$34.00	$33.55	$33.55	$33.55	14,698
2022-12-20	$32.95	$33.35	$32.82	$32.82	$32.82	5,906
2022-12-19	$33.55	$33.87	$32.64	$32.81	$32.81	10,423
2022-12-16	$33.99	$33.99	$33.51	$33.64	$33.64	19,908
2022-12-15	$33.85	$33.85	$33.03	$33.14	$33.14	9,223
2022-12-14	$33.92	$34.49	$33.72	$34.49	$34.49	3,994
2022-12-13	$33.95	$34.36	$33.63	$33.64	$33.64	12,516
2022-12-12	$33.85	$34.20	$33.02	$33.32	$33.32	27,924
2022-12-09	$32.96	$32.96	$32.55	$32.72	$32.72	11,874
2022-12-08	$32.15	$32.79	$32.15	$32.67	$32.67	18,683
2022-12-07	$30.52	$31.50	$30.48	$31.19	$31.19	47,215
2022-12-06	$29.77	$30.50	$29.77	$30.18	$30.18	13,670
2022-12-05	$30.30	$30.41	$28.80	$29.15	$29.15	14,147
2022-12-02	$28.05	$28.97	$28.05	$28.97	$28.97	13,197
2022-12-01	$28.55	$28.67	$28.17	$28.65	$28.65	6,438
2022-11-30	$29.00	$29.78	$28.90	$29.15	$29.15	17,176
2022-11-29	$28.07	$28.22	$27.71	$27.85	$27.85	14,968
2022-11-28	$26.80	$27.37	$26.60	$26.60	$26.60	19,421
2022-11-25	$26.85	$26.85	$26.24	$26.24	$26.24	5,129
2022-11-23	$27.27	$27.60	$26.93	$26.93	$26.93	11,597
2022-11-22	$27.34	$27.34	$26.62	$26.62	$26.62	10,230
2022-11-21	$27.95	$28.01	$26.74	$27.04	$27.04	13,057
2022-11-18	$28.10	$28.81	$27.87	$28.81	$28.81	4,769
2022-11-17	$28.23	$28.93	$28.10	$28.89	$28.89	3,863
2022-11-16	$28.84	$28.88	$28.13	$28.88	$28.88	3,765
2022-11-15	$28.77	$30.07	$28.77	$29.86	$29.86	7,124
2022-11-14	$28.61	$28.75	$28.41	$28.69	$28.69	7,748
2022-11-11	$30.25	$30.25	$29.19	$29.79	$29.79	11,670
2022-11-10	$28.41	$29.65	$28.14	$29.65	$29.65	10,998
2022-11-09	$28.15	$28.15	$27.53	$27.53	$27.53	7,308
2022-11-08	$28.44	$29.53	$28.37	$28.61	$28.61	6,087
2022-11-07	$28.78	$28.99	$28.02	$28.99	$28.99	12,355
2022-11-04	$29.23	$29.80	$29.01	$29.51	$29.51	16,308
2022-11-03	$27.00	$27.89	$26.95	$27.83	$27.83	7,132
2022-11-02	$27.27	$27.60	$26.82	$27.14	$27.14	9,950
2022-11-01	$27.00	$27.20	$26.70	$27.13	$27.13	11,577
2022-10-31	$26.30	$26.97	$25.84	$26.27	$26.27	14,589
2022-10-28	$27.51	$27.97	$27.08	$27.97	$27.97	8,767
2022-10-27	$27.87	$28.33	$27.38	$28.00	$28.00	16,182
2022-10-26	$27.58	$28.26	$27.58	$28.26	$28.26	15,689
2022-10-25	$27.06	$27.86	$27.02	$27.57	$27.57	26,303
2022-10-24	$26.64	$26.64	$25.70	$26.54	$26.54	25,166
2022-10-21	$27.75	$28.57	$27.47	$28.56	$28.56	23,075
2022-10-20	$27.30	$27.76	$27.28	$27.53	$27.53	19,481
2022-10-19	$26.99	$26.99	$26.50	$26.57	$26.57	10,776
2022-10-18	$27.80	$27.80	$27.18	$27.54	$27.54	30,280
2022-10-17	$27.25	$27.48	$26.68	$27.40	$27.40	25,082
2022-10-14	$26.30	$26.76	$26.12	$26.65	$26.65	14,930
2022-10-13	$25.90	$26.35	$25.34	$26.35	$26.35	19,747
2022-10-12	$26.05	$26.85	$25.87	$26.85	$26.85	17,601
2022-10-11	$26.25	$26.25	$25.60	$26.20	$26.20	28,872
2022-10-10	$27.80	$27.80	$27.13	$27.75	$27.75	24,261
2022-10-07	$29.02	$29.45	$28.55	$28.92	$28.92	10,649
2022-10-06	$29.19	$29.49	$29.06	$29.23	$29.23	24,515
2022-10-05	$27.51	$28.50	$27.46	$28.50	$28.50	27,076
2022-10-04	$27.16	$28.00	$27.16	$27.90	$27.90	25,798
2022-10-03	$26.61	$27.24	$26.60	$27.09	$27.09	17,282
2022-09-30	$26.25	$26.71	$26.25	$26.64	$26.64	10,341
2022-09-29	$26.71	$26.71	$26.18	$26.51	$26.51	15,116
2022-09-28	$27.17	$27.75	$27.17	$27.75	$27.75	9,703
2022-09-27	$26.86	$27.65	$26.86	$27.57	$27.57	21,018
2022-09-26	$25.91	$26.58	$25.91	$26.49	$26.49	18,137
2022-09-23	$25.99	$26.08	$25.83	$25.95	$25.95	12,606
2022-09-22	$26.56	$26.60	$25.84	$26.23	$26.23	13,614
2022-09-21	$26.60	$27.07	$26.60	$27.07	$27.07	12,795
2022-09-20	$26.58	$27.27	$26.58	$26.83	$26.83	12,113
2022-09-19	$26.25	$26.92	$26.25	$26.82	$26.82	13,388
2022-09-16	$26.15	$26.80	$26.15	$26.43	$26.43	12,835
2022-09-15	$25.73	$26.65	$25.52	$25.99	$25.99	15,398
2022-09-14	$26.16	$26.16	$25.57	$25.60	$25.60	21,786
2022-09-13	$26.26	$26.62	$25.70	$25.70	$25.70	11,123
2022-09-12	$25.90	$26.15	$25.66	$26.14	$26.14	13,041
2022-09-09	$26.09	$26.09	$25.70	$25.89	$25.89	5,523
2022-09-08	$25.83	$26.29	$25.81	$25.98	$25.98	18,996
2022-09-07	$25.61	$26.10	$25.56	$26.10	$26.10	12,690
2022-09-06	$25.67	$25.77	$25.37	$25.52	$25.52	11,554
2022-09-02	$26.20	$26.20	$25.48	$25.52	$25.52	8,403
2022-09-01	$26.25	$26.25	$25.88	$26.18	$26.18	8,877
2022-08-31	$26.54	$27.04	$26.54	$27.04	$27.04	9,481
2022-08-30	$26.50	$27.06	$26.50	$26.74	$26.74	5,759
2022-08-29	$27.25	$27.34	$26.76	$27.04	$27.04	3,307
2022-08-26	$27.49	$27.51	$27.12	$27.19	$27.19	8,749
2022-08-25	$27.20	$27.42	$27.09	$27.42	$27.42	5,705
2022-08-24	$26.63	$27.20	$26.03	$27.07	$27.07	5,082
2022-08-23	$27.10	$27.11	$26.93	$27.11	$27.11	5,498
2022-08-22	$26.64	$27.05	$26.64	$26.77	$26.77	5,871
2022-08-19	$26.69	$26.69	$26.07	$26.30	$26.30	5,683
2022-08-18	$26.75	$26.87	$26.31	$26.87	$26.87	4,551
2022-08-17	$27.01	$27.20	$26.94	$26.96	$26.96	3,056
2022-08-16	$26.99	$27.20	$26.72	$26.82	$26.82	5,856
2022-08-15	$26.97	$27.20	$26.78	$27.20	$27.20	8,024
2022-08-12	$27.27	$27.61	$27.16	$27.16	$27.16	8,733
2022-08-11	$27.24	$27.34	$26.97	$26.97	$26.97	3,300
2022-08-10	$26.98	$27.16	$26.78	$26.98	$26.98	4,341
2022-08-09	$26.88	$27.09	$26.00	$26.42	$26.42	11,379
2022-08-08	$27.31	$27.33	$26.96	$26.98	$26.98	5,614
2022-08-05	$27.17	$27.27	$26.52	$27.27	$27.27	7,940
2022-08-04	$27.07	$27.10	$26.89	$27.07	$27.07	5,493
2022-08-03	$26.97	$27.49	$26.28	$27.49	$27.49	7,907
2022-08-02	$27.24	$27.46	$26.62	$27.23	$27.23	12,867
2022-08-01	$28.33	$28.33	$27.02	$28.16	$28.16	17,642
2022-07-29	$27.65	$27.65	$26.82	$27.52	$27.52	9,448
2022-07-28	$28.24	$28.51	$27.45	$28.51	$28.51	4,794
2022-07-27	$28.52	$28.74	$28.33	$28.72	$28.72	4,067
2022-07-26	$28.38	$28.44	$27.83	$28.01	$28.01	7,388
2022-07-25	$27.83	$28.27	$27.83	$28.27	$28.27	2,617
2022-07-22	$28.29	$28.29	$27.71	$28.01	$28.01	5,889
2022-07-21	$28.29	$28.45	$28.25	$28.45	$28.45	6,513
2022-07-20	$28.41	$29.29	$28.17	$29.29	$29.29	17,380
2022-07-19	$28.64	$29.00	$28.08	$29.00	$29.00	8,792
2022-07-18	$28.78	$29.00	$28.68	$28.73	$28.73	5,634
2022-07-15	$28.72	$28.72	$28.01	$28.34	$28.34	4,074
2022-07-14	$28.35	$29.37	$28.35	$29.25	$29.25	18,009
2022-07-13	$28.24	$28.94	$28.24	$28.58	$28.58	6,566
2022-07-12	$28.50	$28.56	$27.85	$27.98	$27.98	7,798
2022-07-11	$28.14	$28.47	$27.61	$27.61	$27.61	10,142
2022-07-08	$28.95	$29.24	$28.77	$28.95	$28.95	6,118
2022-07-07	$28.07	$28.66	$28.07	$28.38	$28.38	11,856
2022-07-06	$28.00	$28.00	$26.98	$27.30	$27.30	11,116
2022-07-05	$28.09	$28.46	$27.81	$28.46	$28.46	7,703
2022-07-01	$28.59	$28.86	$28.08	$28.86	$28.86	4,078
2022-06-30	$28.68	$28.93	$28.01	$28.93	$28.93	11,071
2022-06-29	$28.33	$28.64	$27.93	$28.64	$28.64	5,366
2022-06-28	$28.60	$28.81	$28.00	$28.33	$28.33	13,964
2022-06-27	$27.52	$27.83	$26.98	$27.45	$27.45	13,178
2022-06-24	$26.37	$26.85	$26.37	$26.49	$26.49	16,007
2022-06-23	$26.65	$26.65	$26.30	$26.58	$26.58	5,551
2022-06-22	$25.65	$26.54	$25.65	$26.12	$26.12	7,341
2022-06-21	$26.46	$26.97	$26.11	$26.16	$26.16	4,891
2022-06-17	$24.93	$24.93	$24.44	$24.58	$24.58	6,981
2022-06-16	$25.14	$25.14	$24.19	$24.63	$24.63	7,664
2022-06-15	$25.39	$25.94	$25.30	$25.50	$25.50	7,116
2022-06-14	$25.20	$25.20	$24.90	$25.05	$25.05	12,838
2022-06-13	$25.36	$25.36	$24.63	$24.77	$24.77	21,152
2022-06-10	$26.23	$26.23	$25.57	$25.58	$25.58	6,539
2022-06-09	$26.91	$27.02	$26.19	$26.19	$26.19	7,104
2022-06-08	$27.61	$27.61	$27.04	$27.42	$27.42	12,632
2022-06-07	$27.62	$27.80	$27.09	$27.80	$27.80	11,932
2022-06-06	$28.62	$28.62	$27.39	$28.15	$28.15	18,940
2022-06-03	$27.90	$28.99	$27.36	$28.99	$28.99	52,559
2022-06-02	$27.23	$27.87	$26.39	$27.85	$27.85	8,681
2022-06-01	$27.80	$28.29	$27.22	$27.66	$27.66	16,757
2022-05-31	$27.59	$27.86	$27.09	$27.09	$27.09	12,587
2022-05-27	$27.46	$27.76	$27.37	$27.51	$27.51	14,074
2022-05-26	$27.50	$27.74	$27.00	$27.74	$27.74	14,603
2022-05-25	$26.34	$26.71	$26.33	$26.67	$26.67	13,303
2022-05-24	$25.97	$26.11	$25.75	$25.87	$25.87	14,218
2022-05-23	$25.98	$26.40	$25.84	$26.02	$26.02	11,177
2022-05-20	$25.99	$25.99	$25.49	$25.73	$25.73	15,039
2022-05-19	$25.30	$25.78	$25.30	$25.73	$25.73	15,846
2022-05-18	$25.28	$25.36	$24.84	$24.85	$24.85	10,602
2022-05-17	$25.62	$25.73	$25.35	$25.49	$25.49	26,867
2022-05-16	$24.97	$25.20	$24.57	$25.00	$25.00	18,363
2022-05-13	$24.32	$25.30	$23.91	$25.15	$25.15	22,598
2022-05-12	$24.46	$24.54	$23.50	$24.27	$24.27	30,474
2022-05-11	$24.98	$25.13	$24.70	$24.70	$24.70	16,946
2022-05-10	$24.95	$24.95	$24.02	$24.62	$24.62	25,068
2022-05-09	$25.11	$25.11	$24.00	$24.35	$24.35	26,207
2022-05-06	$25.54	$25.99	$25.08	$25.31	$25.31	18,332
2022-05-05	$27.60	$27.60	$26.27	$26.45	$26.45	27,157
2022-05-04	$28.41	$28.83	$27.90	$28.69	$28.69	26,502
2022-05-03	$27.73	$28.29	$27.73	$28.07	$28.07	18,345
2022-05-02	$27.40	$27.40	$26.41	$27.10	$27.10	37,880
2022-04-29	$27.86	$28.00	$27.03	$27.03	$27.03	20,123
2022-04-28	$27.09	$27.55	$26.65	$27.42	$27.42	37,427
2022-04-27	$26.67	$27.18	$26.02	$27.18	$27.18	32,991
2022-04-26	$26.83	$26.96	$26.20	$26.20	$26.20	26,700
2022-04-25	$26.82	$27.33	$26.63	$27.33	$27.33	18,963
2022-04-22	$27.51	$27.60	$26.96	$27.39	$27.39	13,107
2022-04-21	$28.25	$28.70	$27.38	$27.54	$27.54	19,020
2022-04-20	$28.60	$29.02	$28.30	$28.30	$28.30	13,850
2022-04-19	$28.27	$29.08	$28.27	$28.76	$28.76	21,368
2022-04-18	$28.90	$28.90	$27.66	$27.98	$27.98	33,388
2022-04-14	$29.72	$29.76	$28.60	$28.60	$28.60	29,787
2022-04-13	$28.71	$29.12	$28.65	$28.73	$28.73	11,656
2022-04-12	$29.55	$30.27	$28.50	$28.81	$28.81	28,600
2022-04-11	$28.04	$28.41	$27.64	$28.18	$28.18	14,798
2022-04-08	$28.97	$28.97	$28.36	$28.45	$28.45	4,147
2022-04-07	$28.90	$29.11	$28.27	$28.31	$28.31	9,620
2022-04-06	$29.53	$29.53	$29.00	$29.20	$29.20	10,432
2022-04-05	$30.05	$30.05	$29.12	$29.15	$29.15	11,946
2022-04-04	$30.20	$30.67	$29.65	$30.67	$30.67	15,052
2022-04-01	$29.32	$30.28	$29.32	$30.22	$30.22	8,741
2022-03-31	$29.51	$29.60	$29.01	$29.01	$29.01	12,174
2022-03-30	$30.15	$30.30	$29.48	$29.56	$29.56	10,542
2022-03-29	$29.14	$29.90	$28.84	$29.26	$29.26	17,538
2022-03-28	$29.05	$29.24	$28.79	$29.23	$29.23	13,548
2022-03-25	$29.37	$29.76	$28.74	$29.36	$29.36	13,475
2022-03-24	$29.70	$29.93	$29.25	$29.90	$29.90	10,220
2022-03-23	$29.61	$29.99	$29.05	$29.88	$29.88	13,522
2022-03-22	$29.77	$30.03	$29.56	$30.03	$30.03	7,122
2022-03-21	$29.00	$29.93	$28.68	$29.65	$29.65	18,673
2022-03-18	$29.29	$30.66	$29.29	$30.66	$30.66	9,173
2022-03-17	$29.31	$29.89	$29.03	$29.45	$29.45	12,991
2022-03-16	$29.00	$30.00	$28.25	$30.00	$30.00	20,075
2022-03-15	$25.11	$26.26	$25.01	$26.23	$26.23	33,594
2022-03-14	$26.23	$26.83	$25.64	$25.81	$25.81	30,889
2022-03-11	$28.39	$28.39	$27.62	$27.62	$27.62	10,021
2022-03-10	$28.13	$28.49	$27.69	$27.83	$27.83	13,765
2022-03-09	$27.68	$28.08	$27.38	$28.00	$28.00	21,708
2022-03-08	$27.55	$28.01	$26.84	$27.59	$27.59	20,012
2022-03-07	$29.41	$29.41	$28.03	$28.03	$28.03	27,723
2022-03-04	$31.51	$31.51	$30.87	$31.15	$31.15	7,893
2022-03-03	$32.81	$32.81	$31.96	$31.96	$31.96	14,838
2022-03-02	$31.00	$32.30	$31.00	$32.30	$32.30	42,095
2022-03-01	$31.37	$31.44	$31.00	$31.00	$31.00	10,069
2022-02-28	$31.43	$31.60	$30.99	$30.99	$30.99	13,503
2022-02-25	$32.03	$33.04	$32.03	$32.72	$32.72	9,148
2022-02-24	$32.30	$33.31	$31.80	$31.93	$31.93	12,842
2022-02-23	$34.28	$34.37	$32.95	$33.16	$33.16	12,397
2022-02-22	$34.79	$34.89	$34.01	$34.50	$34.50	15,754
2022-02-18	$34.26	$34.84	$33.96	$33.96	$33.96	6,182
2022-02-17	$33.91	$34.54	$33.91	$33.92	$33.92	11,993
2022-02-16	$33.73	$34.49	$33.73	$33.87	$33.87	9,424
2022-02-15	$33.76	$33.76	$33.27	$33.68	$33.68	6,089
2022-02-14	$33.59	$34.30	$33.59	$34.29	$34.29	6,172
2022-02-11	$34.23	$35.15	$33.18	$33.18	$33.18	8,506
2022-02-10	$34.22	$35.12	$34.22	$34.29	$34.29	15,157
2022-02-09	$34.34	$34.67	$33.67	$33.67	$33.67	7,593
2022-02-08	$33.15	$34.68	$33.15	$34.05	$34.05	13,936
2022-02-07	$32.72	$33.25	$32.72	$33.07	$33.07	21,250
2022-02-04	$32.10	$32.48	$32.10	$32.44	$32.44	6,431
2022-02-03	$31.41	$32.01	$31.40	$31.73	$31.73	13,329
2022-02-02	$31.78	$32.00	$31.40	$31.62	$31.62	4,270
2022-02-01	$31.40	$31.88	$31.28	$31.51	$31.51	4,852
2022-01-31	$30.88	$31.50	$30.58	$31.45	$31.45	8,986
2022-01-28	$31.33	$31.39	$30.60	$31.37	$31.37	5,711
2022-01-27	$31.80	$32.30	$31.08	$31.86	$31.86	12,000
2022-01-26	$32.58	$32.96	$32.09	$32.10	$32.10	4,866
2022-01-25	$32.32	$33.00	$32.32	$32.93	$32.93	7,402
2022-01-24	$32.32	$32.44	$31.94	$32.00	$32.00	16,828
2022-01-21	$33.00	$33.29	$32.28	$32.28	$32.28	12,741
2022-01-20	$33.14	$33.16	$32.41	$32.41	$32.41	8,699
2022-01-19	$32.22	$32.23	$31.78	$32.07	$32.07	5,612
2022-01-18	$31.97	$32.85	$31.97	$32.61	$32.61	21,510
2022-01-14	$31.83	$31.83	$31.00	$31.10	$31.10	22,500
2022-01-13	$31.34	$31.67	$30.55	$31.42	$31.42	22,935
2022-01-12	$31.62	$31.95	$31.05	$31.05	$31.05	3,952
2022-01-11	$31.20	$31.80	$31.19	$31.52	$31.52	5,753
2022-01-10	$31.19	$31.20	$30.53	$30.70	$30.70	8,455
2022-01-07	$30.74	$31.08	$30.74	$30.90	$30.90	4,888
2022-01-06	$30.61	$30.61	$30.34	$30.59	$30.59	4,806
2022-01-05	$30.52	$31.19	$30.42	$30.99	$30.99	10,334
2022-01-04	$30.49	$30.78	$30.39	$30.44	$30.44	12,885
2022-01-03	$29.76	$30.00	$29.62	$29.99	$29.99	3,095
2021-12-31	$29.46	$29.66	$29.42	$29.66	$29.66	2,680
2021-12-30	$29.17	$29.60	$28.88	$29.59	$29.59	13,878
2021-12-29	$28.86	$29.36	$28.62	$28.63	$28.63	12,123
2021-12-28	$29.00	$29.32	$28.82	$29.01	$29.01	9,026
2021-12-27	$28.55	$28.86	$28.31	$28.66	$28.66	11,931
2021-12-23	$27.76	$28.45	$27.72	$28.38	$28.38	10,173
2021-12-22	$27.98	$28.55	$27.73	$27.98	$27.98	6,421
2021-12-21	$27.43	$28.01	$27.33	$28.01	$28.01	8,730
2021-12-20	$27.14	$27.39	$26.89	$26.89	$26.89	6,609
2021-12-17	$27.53	$27.95	$27.27	$27.55	$27.55	6,541
2021-12-16	$28.16	$28.49	$27.90	$27.99	$27.99	4,488
2021-12-15	$27.96	$27.96	$27.27	$27.67	$27.67	13,763
2021-12-14	$27.70	$28.00	$27.70	$27.97	$27.97	9,957
2021-12-13	$28.70	$28.84	$28.13	$28.45	$28.45	14,771
2021-12-10	$29.35	$29.45	$29.14	$29.26	$29.26	11,956
2021-12-09	$29.49	$29.55	$29.30	$29.30	$29.30	7,484
2021-12-08	$29.51	$29.68	$29.36	$29.51	$29.51	6,561
2021-12-07	$29.56	$29.56	$29.24	$29.28	$29.28	8,819
2021-12-06	$27.80	$28.46	$27.68	$28.45	$28.45	44,357
2021-12-03	$28.35	$28.62	$27.79	$28.07	$28.07	21,679
2021-12-02	$27.44	$27.81	$27.26	$27.81	$27.81	16,937
2021-12-01	$27.72	$28.09	$27.39	$27.53	$27.53	10,305
2021-11-30	$27.60	$27.66	$27.31	$27.45	$27.45	13,636
2021-11-29	$28.42	$28.42	$27.84	$28.26	$28.26	7,117
2021-11-26	$29.48	$29.48	$28.97	$29.13	$29.13	8,903
2021-11-24	$29.62	$29.97	$29.62	$29.92	$29.92	4,225
2021-11-23	$29.85	$30.25	$29.69	$29.90	$29.90	7,809
2021-11-22	$29.41	$29.79	$29.37	$29.73	$29.73	7,092
2021-11-19	$29.70	$29.93	$29.70	$29.75	$29.75	3,841
2021-11-18	$30.33	$30.33	$30.00	$30.17	$30.17	9,674
2021-11-17	$30.51	$30.83	$30.36	$30.55	$30.55	4,406
2021-11-16	$30.98	$30.98	$30.64	$30.87	$30.87	6,695
2021-11-15	$30.77	$31.00	$30.54	$30.93	$30.93	14,221
2021-11-12	$30.55	$31.01	$30.55	$30.78	$30.78	19,782
2021-11-11	$31.00	$31.15	$30.00	$30.06	$30.06	70,849
2021-11-10	$30.90	$30.90	$30.61	$30.61	$30.61	6,937
2021-11-09	$30.85	$30.85	$30.37	$30.56	$30.56	7,986
2021-11-08	$30.67	$30.75	$30.37	$30.51	$30.51	16,845
2021-11-05	$28.66	$29.20	$28.26	$29.20	$29.20	42,817
2021-11-04	$28.77	$28.78	$28.56	$28.75	$28.75	5,387
2021-11-03	$28.96	$28.96	$28.34	$28.95	$28.95	20,575
2021-11-02	$29.66	$29.66	$29.08	$29.25	$29.25	8,922
2021-11-01	$29.64	$30.08	$29.29	$30.00	$30.00	9,640
2021-10-29	$29.94	$30.24	$29.29	$30.24	$30.24	7,229
2021-10-28	$29.99	$30.03	$29.57	$29.94	$29.94	6,328
2021-10-27	$29.75	$29.75	$29.34	$29.75	$29.75	5,747
2021-10-26	$30.18	$30.32	$29.86	$30.08	$30.08	13,056
2021-10-25	$29.78	$29.81	$28.68	$29.81	$29.81	9,555
2021-10-22	$30.42	$30.52	$30.22	$30.27	$30.27	4,743
2021-10-21	$30.68	$30.70	$30.47	$30.58	$30.58	4,025
2021-10-20	$30.96	$30.96	$30.76	$30.83	$30.83	4,756
2021-10-19	$30.90	$30.98	$30.51	$30.68	$30.68	10,197
2021-10-18	$30.97	$31.00	$30.70	$31.00	$31.00	8,237
2021-10-15	$30.85	$30.89	$30.73	$30.89	$30.89	9,684
2021-10-14	$30.67	$30.81	$30.36	$30.64	$30.64	10,321
2021-10-13	$30.50	$30.50	$30.20	$30.49	$30.49	5,411
2021-10-12	$30.44	$30.48	$30.29	$30.46	$30.46	6,940
2021-10-11	$30.10	$30.10	$29.77	$29.89	$29.89	7,380
2021-10-08	$29.97	$30.48	$29.48	$30.26	$30.26	10,336
2021-10-07	$29.95	$30.00	$29.72	$29.77	$29.77	19,867
2021-10-06	$29.85	$30.00	$29.78	$30.00	$30.00	11,765
2021-10-05	$29.54	$29.91	$29.54	$29.76	$29.76	7,794
2021-10-04	$29.19	$29.33	$29.04	$29.11	$29.11	28,857
2021-10-01	$28.00	$28.28	$27.69	$28.01	$28.01	15,448
2021-09-30	$28.07	$28.30	$27.83	$27.83	$27.83	12,308
2021-09-29	$27.66	$27.66	$27.26	$27.47	$27.47	7,139
2021-09-28	$27.85	$27.86	$27.65	$27.85	$27.85	12,879
2021-09-27	$26.99	$27.34	$26.83	$27.34	$27.34	16,255
2021-09-24	$27.37	$27.51	$27.30	$27.37	$27.37	8,072
2021-09-23	$27.44	$27.44	$27.07	$27.40	$27.40	11,892
2021-09-22	$27.27	$27.87	$27.27	$27.69	$27.69	8,756
2021-09-21	$27.10	$27.20	$26.99	$27.14	$27.14	14,680
2021-09-20	$26.46	$26.81	$26.19	$26.30	$26.30	17,732
2021-09-17	$27.04	$27.45	$27.04	$27.18	$27.18	14,159
2021-09-16	$27.26	$27.26	$26.79	$27.23	$27.23	19,560
2021-09-15	$27.87	$27.96	$27.52	$27.82	$27.82	13,584
2021-09-14	$28.79	$28.79	$28.34	$28.55	$28.55	9,354
2021-09-13	$29.64	$29.85	$29.40	$29.75	$29.75	7,973
2021-09-10	$30.35	$30.35	$29.86	$29.86	$29.86	9,045
2021-09-09	$30.00	$30.25	$29.87	$29.93	$29.93	17,578
2021-09-08	$29.76	$29.89	$29.53	$29.68	$29.68	15,918
2021-09-07	$29.27	$29.27	$29.01	$29.21	$29.21	8,715
2021-09-03	$29.18	$29.49	$29.11	$29.34	$29.34	5,201
2021-09-02	$29.18	$29.42	$28.76	$29.01	$29.01	20,299
2021-09-01	$29.29	$29.69	$29.20	$29.54	$29.54	15,216
2021-08-31	$29.19	$29.19	$28.79	$28.82	$28.82	6,984
2021-08-30	$28.35	$28.59	$28.28	$28.53	$28.53	17,055
2021-08-27	$28.39	$29.07	$28.04	$28.12	$28.12	12,770
2021-08-26	$28.69	$29.46	$28.29	$29.46	$29.46	20,445
2021-08-25	$28.94	$28.99	$28.52	$28.99	$28.99	23,588
2021-08-24	$27.73	$28.11	$27.65	$28.09	$28.09	21,565
2021-08-23	$26.87	$27.01	$26.64	$27.01	$27.01	12,788
2021-08-20	$26.94	$27.24	$26.94	$27.19	$27.19	8,915
2021-08-19	$27.35	$27.62	$27.16	$27.25	$27.25	21,221
2021-08-18	$27.95	$28.04	$27.62	$27.66	$27.66	21,964
2021-08-17	$27.64	$27.68	$27.38	$27.40	$27.40	14,514
2021-08-16	$27.02	$27.16	$26.87	$27.10	$27.10	19,303
2021-08-13	$26.68	$26.80	$26.51	$26.80	$26.80	7,145
2021-08-12	$26.90	$26.90	$26.54	$26.75	$26.75	13,230
2021-08-11	$26.75	$26.88	$26.63	$26.74	$26.74	12,798
2021-08-10	$26.13	$26.13	$25.73	$26.00	$26.00	19,433
2021-08-09	$26.02	$26.02	$25.75	$25.79	$25.79	11,246
2021-08-06	$25.62	$25.90	$25.62	$25.78	$25.78	13,875
2021-08-05	$25.50	$25.86	$25.38	$25.50	$25.50	9,519
2021-08-04	$25.50	$25.51	$25.08	$25.27	$25.27	23,433
2021-08-03	$26.10	$26.23	$25.70	$26.02	$26.02	25,338
2021-08-02	$26.67	$26.67	$26.41	$26.46	$26.46	16,459
2021-07-30	$26.46	$26.57	$26.26	$26.52	$26.52	18,146
2021-07-29	$27.45	$27.45	$27.24	$27.37	$27.37	18,527
2021-07-28	$26.92	$27.56	$26.77	$27.56	$27.56	18,273
2021-07-27	$26.60	$27.08	$26.53	$27.08	$27.08	29,841
2021-07-26	$27.50	$27.64	$27.32	$27.50	$27.50	13,996
2021-07-23	$28.73	$28.73	$28.03	$28.04	$28.04	17,590
2021-07-22	$29.48	$29.48	$29.16	$29.24	$29.24	9,062
2021-07-21	$28.84	$29.19	$28.84	$29.16	$29.16	18,969
2021-07-20	$29.54	$29.76	$29.37	$29.53	$29.53	23,438
2021-07-19	$29.31	$29.90	$29.00	$29.40	$29.40	28,519
2021-07-16	$29.68	$29.69	$29.01	$29.19	$29.19	12,195
2021-07-15	$29.67	$29.90	$29.02	$29.71	$29.71	29,716
2021-07-14	$29.55	$30.32	$29.30	$30.32	$30.32	11,359
2021-07-13	$29.96	$29.96	$29.58	$29.77	$29.77	13,483
2021-07-12	$30.02	$30.41	$29.80	$30.35	$30.35	18,674
2021-07-09	$30.28	$30.47	$30.11	$30.47	$30.47	10,401
2021-07-08	$29.69	$29.98	$29.44	$29.91	$29.91	14,758
2021-07-07	$30.63	$30.68	$30.22	$30.48	$30.48	12,659
2021-07-06	$30.96	$30.96	$30.29	$30.64	$30.64	10,578
2021-07-02	$31.00	$31.24	$30.88	$31.24	$31.24	8,564
2021-07-01	$30.85	$31.23	$30.85	$31.15	$31.15	6,827
2021-06-30	$30.83	$31.14	$30.81	$31.07	$31.07	6,897
2021-06-29	$31.46	$31.46	$31.00	$31.26	$31.26	19,587
2021-06-28	$32.15	$32.50	$31.77	$32.08	$32.08	19,736
2021-06-25	$32.70	$32.70	$32.42	$32.49	$32.49	7,906
2021-06-24	$32.64	$32.74	$32.47	$32.70	$32.70	6,292
2021-06-23	$32.38	$32.53	$32.01	$32.42	$32.42	8,737
2021-06-22	$32.99	$32.99	$32.50	$32.65	$32.65	9,348
2021-06-21	$33.37	$33.54	$33.25	$33.37	$33.37	4,285
2021-06-18	$33.93	$33.93	$33.43	$33.47	$33.47	13,658
2021-06-17	$33.29	$33.56	$33.13	$33.50	$33.50	11,952
2021-06-16	$34.10	$34.50	$33.07	$34.50	$34.50	22,670
2021-06-15	$33.17	$33.43	$32.82	$33.38	$33.38	16,684
2021-06-14	$33.30	$33.72	$33.12	$33.68	$33.68	7,678
2021-06-11	$33.58	$33.68	$33.30	$33.55	$33.55	7,846
2021-06-10	$33.90	$33.90	$33.56	$33.90	$33.90	7,728
2021-06-09	$34.34	$34.44	$34.06	$34.06	$34.06	3,189
2021-06-08	$34.62	$34.62	$34.33	$34.51	$34.51	7,788
2021-06-07	$34.43	$34.46	$33.63	$33.69	$33.69	15,219
2021-06-04	$34.40	$34.52	$34.16	$34.52	$34.52	10,899
2021-06-03	$34.68	$34.72	$34.40	$34.70	$34.70	11,829
2021-06-02	$34.92	$35.24	$34.90	$35.20	$35.20	13,141
2021-06-01	$34.72	$35.04	$34.32	$34.57	$34.57	16,788
2021-05-28	$36.35	$36.35	$35.22	$35.53	$35.53	8,314
2021-05-27	$35.56	$36.33	$35.56	$35.76	$35.76	13,498
2021-05-26	$35.60	$35.85	$35.48	$35.53	$35.53	5,281
2021-05-25	$35.35	$35.35	$35.26	$35.27	$35.27	4,602
2021-05-24	$34.68	$35.06	$34.68	$34.84	$34.84	6,852
2021-05-21	$35.15	$35.20	$34.84	$34.84	$34.84	7,439
2021-05-20	$34.67	$34.88	$34.45	$34.88	$34.88	5,500
2021-05-19	$34.11	$34.76	$34.11	$34.76	$34.76	9,523
2021-05-18	$33.20	$34.86	$33.11	$34.36	$34.36	29,499
2021-05-17	$33.13	$33.19	$32.85	$33.19	$33.19	12,720
2021-05-14	$33.02	$33.19	$32.59	$33.00	$33.00	6,048
2021-05-13	$32.48	$32.58	$32.14	$32.45	$32.45	9,635
2021-05-12	$33.05	$33.05	$32.65	$32.71	$32.71	9,408
2021-05-11	$33.16	$33.20	$32.91	$33.20	$33.20	5,932
2021-05-10	$33.28	$33.43	$33.21	$33.37	$33.37	7,037
2021-05-07	$33.22	$33.68	$33.22	$33.31	$33.31	5,184
2021-05-06	$33.69	$33.69	$32.92	$33.38	$33.38	19,529
2021-05-05	$33.23	$33.64	$33.23	$33.64	$33.64	2,211
2021-05-04	$33.53	$33.70	$33.06	$33.58	$33.58	16,218
2021-05-03	$33.54	$33.95	$33.54	$33.86	$33.86	23,377
2021-04-30	$33.86	$33.92	$33.63	$33.79	$33.79	9,171
2021-04-29	$34.62	$35.17	$34.01	$34.56	$34.56	9,829
2021-04-28	$34.79	$34.79	$34.58	$34.63	$34.63	4,685
2021-04-27	$35.29	$35.29	$34.65	$34.91	$34.91	10,678
2021-04-26	$35.60	$35.67	$35.36	$35.61	$35.61	9,636
2021-04-23	$35.18	$35.72	$35.18	$35.41	$35.41	7,515
2021-04-22	$35.22	$35.59	$35.20	$35.44	$35.44	6,274
2021-04-21	$35.26	$35.63	$35.26	$35.62	$35.62	6,002
2021-04-20	$36.34	$36.34	$35.71	$35.76	$35.76	22,198
2021-04-19	$36.90	$36.90	$36.29	$36.35	$36.35	13,742
2021-04-16	$36.07	$36.07	$35.84	$36.00	$36.00	7,313
2021-04-15	$35.39	$35.92	$35.36	$35.83	$35.83	8,960
2021-04-14	$35.71	$35.86	$35.17	$35.40	$35.40	13,663
2021-04-13	$35.14	$35.51	$35.14	$35.34	$35.34	12,353
2021-04-12	$35.57	$35.75	$35.35	$35.75	$35.75	14,115
2021-04-09	$36.51	$36.67	$35.42	$36.55	$36.55	26,219
2021-04-08	$37.47	$37.54	$37.28	$37.35	$37.35	13,260
2021-04-07	$36.78	$36.91	$36.32	$36.68	$36.68	17,790
2021-04-06	$36.62	$36.81	$36.54	$36.75	$36.75	9,323
2021-04-05	$36.72	$37.00	$36.38	$36.84	$36.84	10,864
2021-04-01	$36.54	$36.57	$36.12	$36.53	$36.53	14,159
2021-03-31	$36.65	$36.98	$36.48	$36.70	$36.70	17,168
2021-03-30	$37.18	$37.21	$36.53	$36.53	$36.53	15,068
2021-03-29	$36.89	$37.59	$36.89	$37.17	$37.17	16,897
2021-03-26	$36.40	$36.52	$35.91	$36.45	$36.45	19,035
2021-03-25	$35.41	$35.90	$35.13	$35.80	$35.80	28,052
2021-03-24	$35.63	$35.93	$35.06	$35.27	$35.27	40,059
2021-03-23	$38.00	$38.00	$37.56	$37.75	$37.75	23,181
2021-03-22	$38.90	$38.90	$38.43	$38.73	$38.73	23,758
2021-03-19	$38.10	$38.46	$37.80	$38.46	$38.46	17,860
2021-03-18	$38.94	$39.60	$38.78	$38.82	$38.82	24,539
2021-03-17	$38.66	$38.81	$36.33	$38.57	$38.57	37,867
2021-03-16	$39.70	$39.96	$39.33	$39.51	$39.51	45,519
2021-03-15	$38.89	$39.40	$38.73	$39.40	$39.40	71,568
2021-03-12	$35.83	$36.18	$35.81	$36.18	$36.18	21,026
2021-03-11	$35.60	$35.83	$35.38	$35.76	$35.76	31,455
2021-03-10	$33.24	$33.44	$33.10	$33.39	$33.39	23,910
2021-03-09	$33.31	$33.77	$33.17	$33.33	$33.33	58,031
2021-03-08	$32.56	$32.65	$32.24	$32.44	$32.44	53,822
2021-03-05	$34.35	$34.58	$33.46	$33.93	$33.93	39,404
2021-03-04	$35.84	$36.19	$35.09	$35.30	$35.30	53,553
2021-03-03	$35.48	$35.49	$35.09	$35.38	$35.38	42,467
2021-03-02	$34.14	$34.14	$33.60	$33.69	$33.69	33,899
2021-03-01	$34.77	$34.77	$34.26	$34.56	$34.56	24,142
2021-02-26	$33.86	$34.50	$33.59	$34.00	$34.00	29,433
2021-02-25	$35.93	$35.97	$34.42	$34.76	$34.76	74,262
2021-02-24	$37.64	$37.69	$36.43	$36.84	$36.84	80,212
2021-02-23	$36.85	$37.94	$36.64	$37.93	$37.93	179,506
2021-02-22	$33.06	$33.39	$32.87	$32.94	$32.94	30,040
2021-02-19	$33.18	$33.46	$33.00	$33.30	$33.30	25,380
2021-02-18	$32.61	$32.65	$32.00	$32.36	$32.36	24,467
2021-02-17	$32.28	$32.40	$32.21	$32.28	$32.28	23,613
2021-02-16	$32.23	$32.47	$32.18	$32.23	$32.23	34,921
2021-02-12	$31.50	$31.86	$31.50	$31.65	$31.65	19,408
2021-02-11	$31.67	$31.70	$31.42	$31.49	$31.49	14,955
2021-02-10	$31.76	$31.90	$31.21	$31.21	$31.21	50,765
2021-02-09	$31.81	$32.56	$31.81	$32.19	$32.19	50,094
2021-02-08	$30.88	$31.50	$30.88	$31.16	$31.16	49,540
2021-02-05	$29.85	$30.24	$29.55	$30.03	$30.03	55,282
2021-02-04	$28.31	$28.48	$28.16	$28.39	$28.39	23,780
2021-02-03	$28.63	$28.85	$28.52	$28.69	$28.69	14,469
2021-02-02	$28.88	$28.88	$28.12	$28.12	$28.12	14,266
2021-02-01	$28.50	$28.66	$28.36	$28.66	$28.66	35,216
2021-01-29	$27.87	$27.92	$27.58	$27.80	$27.80	53,854
2021-01-28	$27.13	$27.37	$27.05	$27.33	$27.33	19,828
2021-01-27	$27.35	$27.45	$27.05	$27.23	$27.23	26,775
2021-01-26	$27.37	$27.56	$27.33	$27.56	$27.56	23,656
2021-01-25	$27.45	$27.45	$27.05	$27.22	$27.22	32,536
2021-01-22	$27.57	$27.69	$27.29	$27.64	$27.64	40,424
2021-01-21	$28.40	$28.64	$28.19	$28.36	$28.36	26,072
2021-01-20	$28.44	$28.99	$28.44	$28.89	$28.89	26,009
2021-01-19	$29.28	$29.53	$29.15	$29.29	$29.29	36,048
2021-01-15	$27.75	$27.94	$27.40	$27.89	$27.89	23,694
2021-01-14	$28.45	$28.81	$27.76	$27.98	$27.98	30,419
2021-01-13	$28.52	$28.67	$28.39	$28.49	$28.49	14,166
2021-01-12	$27.91	$28.11	$27.41	$27.70	$27.70	33,547
2021-01-11	$27.50	$28.29	$27.25	$27.89	$27.89	56,304
2021-01-08	$28.78	$28.90	$28.44	$28.82	$28.82	29,144
2021-01-07	$29.53	$29.53	$29.09	$29.34	$29.34	23,869
2021-01-06	$30.05	$30.05	$29.62	$29.72	$29.72	27,581
2021-01-05	$30.17	$30.45	$30.02	$30.36	$30.36	21,285
2021-01-04	$30.55	$30.56	$29.86	$29.99	$29.99	20,011
2020-12-31	$29.78	$29.78	$29.20	$29.65	$29.65	19,876
2020-12-30	$29.45	$29.54	$29.27	$29.40	$29.40	11,149
2020-12-29	$29.71	$29.75	$29.33	$29.57	$29.57	27,011
2020-12-28	$29.00	$29.30	$29.00	$29.04	$29.04	17,942
2020-12-24	$29.55	$29.94	$29.45	$29.69	$29.69	18,652
2020-12-23	$29.22	$29.45	$29.21	$29.22	$29.22	8,987
2020-12-22	$29.51	$29.75	$29.10	$29.31	$29.31	21,597
2020-12-21	$30.52	$30.75	$29.87	$30.19	$30.19	36,427
2020-12-18	$31.24	$31.45	$31.17	$31.31	$31.31	10,308
2020-12-17	$31.66	$31.74	$31.45	$31.50	$31.50	9,464
2020-12-16	$31.29	$31.46	$31.09	$31.31	$31.31	18,540
2020-12-15	$31.11	$31.32	$30.40	$31.32	$31.32	14,802
2020-12-14	$31.09	$31.20	$30.96	$31.12	$31.12	17,601
2020-12-11	$31.86	$31.86	$31.23	$31.38	$31.38	20,929
2020-12-10	$30.93	$31.68	$30.93	$31.52	$31.52	19,889
2020-12-09	$31.51	$31.54	$31.08	$31.18	$31.18	17,863
2020-12-08	$31.67	$32.06	$31.67	$31.93	$31.93	23,652
2020-12-07	$32.32	$32.49	$29.09	$32.28	$32.28	45,785
2020-12-04	$33.57	$33.81	$32.91	$33.19	$33.19	33,153
2020-12-03	$33.25	$34.12	$32.85	$33.81	$33.81	120,233
2020-12-02	$31.68	$31.92	$31.46	$31.69	$31.69	20,586
2020-12-01	$31.86	$32.23	$31.53	$31.84	$31.84	25,679
2020-11-30	$30.82	$30.93	$30.51	$30.93	$30.93	14,897
2020-11-27	$31.73	$31.76	$31.44	$31.50	$31.50	9,536
2020-11-25	$31.99	$32.00	$31.54	$31.80	$31.80	28,017
2020-11-24	$31.24	$32.40	$31.24	$32.37	$32.37	48,479
2020-11-23	$31.00	$31.00	$30.39	$30.58	$30.58	41,747
2020-11-20	$31.80	$31.97	$31.29	$31.71	$31.71	15,649
2020-11-19	$31.77	$32.08	$31.50	$32.08	$32.08	25,900
2020-11-18	$31.79	$33.00	$31.79	$32.15	$32.15	71,252
2020-11-17	$31.77	$32.00	$31.29	$31.64	$31.64	28,772
2020-11-16	$30.43	$31.17	$30.43	$30.85	$30.85	34,228
2020-11-13	$29.58	$30.31	$29.53	$29.83	$29.83	19,921
2020-11-12	$30.33	$30.42	$29.70	$29.85	$29.85	17,402
2020-11-11	$30.81	$31.17	$30.81	$31.02	$31.02	22,015
2020-11-10	$31.63	$31.63	$30.64	$30.89	$30.89	19,509
2020-11-09	$31.78	$32.00	$30.70	$31.61	$31.61	97,836
2020-11-06	$28.99	$29.00	$28.15	$28.60	$28.60	21,143
2020-11-05	$28.46	$29.00	$28.15	$28.90	$28.90	26,664
2020-11-04	$27.97	$28.50	$27.97	$28.50	$28.50	20,744
2020-11-03	$27.48	$27.59	$27.41	$27.42	$27.42	13,524
2020-11-02	$26.50	$26.51	$26.19	$26.41	$26.41	7,036
2020-10-30	$26.22	$26.82	$26.20	$26.82	$26.82	7,501
2020-10-29	$26.22	$26.37	$26.01	$26.25	$26.25	18,366
2020-10-28	$26.38	$26.38	$25.96	$26.08	$26.08	29,635
2020-10-27	$27.63	$27.75	$27.45	$27.57	$27.57	19,856
2020-10-26	$28.86	$28.89	$28.37	$28.77	$28.77	14,144
2020-10-23	$28.93	$29.23	$28.84	$29.08	$29.08	12,838
2020-10-22	$28.20	$28.38	$28.09	$28.33	$28.33	23,606
2020-10-21	$27.75	$28.10	$27.75	$27.79	$27.79	14,407
2020-10-20	$27.36	$27.43	$27.21	$27.27	$27.27	8,449
2020-10-19	$27.04	$27.41	$26.93	$26.93	$26.93	13,121
2020-10-16	$26.83	$26.99	$26.63	$26.90	$26.90	11,183
2020-10-15	$26.35	$26.63	$26.35	$26.63	$26.63	5,764
2020-10-14	$27.19	$27.19	$26.74	$26.91	$26.91	12,099
2020-10-13	$27.18	$27.46	$27.18	$27.27	$27.27	8,498
2020-10-12	$27.31	$27.60	$27.12	$27.51	$27.51	15,225
2020-10-09	$27.78	$28.11	$27.68	$27.95	$27.95	11,428
2020-10-08	$28.15	$28.48	$28.13	$28.38	$28.38	15,997
2020-10-07	$27.69	$27.96	$27.48	$27.60	$27.60	20,922
2020-10-06	$27.54	$28.13	$27.54	$27.62	$27.62	23,436
2020-10-05	$26.99	$27.15	$26.88	$27.07	$27.07	13,625
2020-10-02	$26.95	$27.55	$26.83	$27.22	$27.22	18,541
2020-10-01	$27.50	$27.69	$27.33	$27.57	$27.57	15,704
2020-09-30	$27.09	$27.47	$27.05	$27.19	$27.19	30,436
2020-09-29	$26.85	$26.85	$26.65	$26.73	$26.73	15,493
2020-09-28	$26.81	$27.48	$26.81	$27.20	$27.20	25,821
2020-09-25	$25.50	$25.65	$25.06	$25.65	$25.65	34,365
2020-09-24	$25.53	$26.23	$25.53	$26.01	$26.01	30,985
2020-09-23	$27.38	$27.42	$26.85	$26.95	$26.95	41,540
2020-09-22	$28.05	$28.05	$27.55	$27.65	$27.65	31,750
2020-09-21	$29.65	$29.65	$28.69	$29.20	$29.20	48,690
2020-09-18	$30.85	$30.89	$30.52	$30.58	$30.58	27,496
2020-09-17	$30.78	$31.49	$30.07	$31.12	$31.12	46,715
2020-09-16	$31.12	$31.32	$30.91	$30.94	$30.94	32,443
2020-09-15	$31.24	$31.44	$31.08	$31.17	$31.17	21,077
2020-09-14	$30.30	$30.46	$30.16	$30.34	$30.34	16,606
2020-09-11	$29.50	$29.59	$29.23	$29.32	$29.32	23,105
2020-09-10	$30.30	$30.30	$29.75	$29.76	$29.76	55,727
2020-09-09	$30.20	$31.81	$30.11	$31.58	$31.58	85,349
2020-09-08	$29.03	$29.91	$28.97	$29.50	$29.50	98,748
2020-09-04	$27.80	$28.08	$27.50	$28.04	$28.04	67,347
2020-09-03	$27.18	$27.49	$26.82	$26.82	$26.82	40,826
2020-09-02	$26.84	$27.00	$26.71	$26.89	$26.89	16,251
2020-09-01	$26.81	$26.90	$26.60	$26.72	$26.72	30,499
2020-08-31	$26.22	$26.67	$26.03	$26.21	$26.21	26,171
2020-08-28	$26.01	$27.00	$26.01	$26.70	$26.70	24,753
2020-08-27	$25.81	$26.16	$25.78	$25.87	$25.87	28,731
2020-08-26	$25.80	$26.19	$25.73	$25.73	$25.73	9,317
2020-08-25	$25.80	$26.21	$25.80	$25.98	$25.98	32,408
2020-08-24	$24.93	$24.98	$24.60	$24.83	$24.83	22,739
2020-08-21	$25.00	$25.09	$24.88	$24.93	$24.93	13,487
2020-08-20	$24.64	$25.22	$24.64	$25.02	$25.02	17,329
2020-08-19	$24.39	$24.70	$24.30	$24.36	$24.36	24,033
2020-08-18	$24.79	$24.79	$24.25	$24.25	$24.25	27,160
2020-08-17	$25.14	$25.22	$24.96	$25.06	$25.06	6,577
2020-08-14	$24.92	$25.15	$24.85	$24.97	$24.97	19,266
2020-08-13	$24.94	$25.11	$24.75	$24.90	$24.90	20,742
2020-08-12	$24.90	$25.35	$24.81	$25.12	$25.12	35,627
2020-08-11	$24.36	$24.55	$24.13	$24.13	$24.13	43,777
2020-08-10	$23.56	$23.64	$23.11	$23.64	$23.64	38,018
2020-08-07	$23.35	$23.35	$23.00	$23.33	$23.33	21,411
2020-08-06	$23.72	$23.93	$23.70	$23.85	$23.85	22,162
2020-08-05	$23.73	$23.73	$23.37	$23.56	$23.56	22,013
2020-08-04	$23.48	$23.71	$23.48	$23.58	$23.58	16,849
2020-08-03	$23.40	$23.40	$23.17	$23.35	$23.35	19,482
2020-07-31	$23.12	$23.12	$22.72	$22.94	$22.94	10,995
2020-07-30	$23.02	$23.10	$22.81	$23.07	$23.07	19,460
2020-07-29	$23.25	$23.41	$23.21	$23.23	$23.23	76,333
2020-07-28	$23.07	$23.10	$22.92	$22.95	$22.95	25,027
2020-07-27	$22.95	$23.17	$22.85	$23.15	$23.15	19,454
2020-07-24	$22.99	$23.12	$22.87	$23.01	$23.01	15,340
2020-07-23	$23.47	$23.47	$23.03	$23.03	$23.03	28,573
2020-07-22	$23.56	$23.75	$23.48	$23.57	$23.57	16,445
2020-07-21	$23.42	$23.54	$23.28	$23.28	$23.28	28,319
2020-07-20	$23.26	$23.35	$23.02	$23.27	$23.27	31,192
2020-07-17	$23.15	$23.27	$22.77	$22.95	$22.95	33,100
2020-07-16	$23.19	$23.47	$23.19	$23.39	$23.39	15,500
2020-07-15	$23.73	$23.83	$23.54	$23.69	$23.69	42,300
2020-07-14	$22.99	$23.43	$22.66	$23.39	$23.39	48,000
2020-07-13	$23.70	$23.89	$23.25	$23.29	$23.29	22,200
2020-07-10	$23.72	$23.80	$23.59	$23.79	$23.79	29,800
2020-07-09	$24.38	$24.38	$23.82	$23.93	$23.93	14,800
2020-07-08	$24.45	$24.71	$24.29	$24.61	$24.61	31,800
2020-07-07	$24.57	$24.57	$24.00	$24.04	$24.04	30,400
2020-07-06	$25.00	$25.49	$24.66	$25.46	$25.46	92,800
2020-07-02	$22.86	$23.38	$22.86	$23.13	$23.13	36,200
2020-07-01	$22.41	$22.56	$22.20	$22.45	$22.45	18,300
2020-06-30	$22.17	$22.29	$22.00	$22.09	$22.09	23,700
2020-06-29	$22.04	$22.42	$21.86	$22.40	$22.40	37,300
2020-06-26	$22.33	$22.34	$22.00	$22.34	$22.34	20,620
2020-06-25	$22.31	$22.46	$22.08	$22.46	$22.46	17,844
2020-06-24	$22.68	$22.75	$22.00	$22.22	$22.22	29,841
2020-06-23	$23.13	$23.17	$22.80	$22.80	$22.80	30,222
2020-06-22	$22.76	$22.96	$22.63	$22.80	$22.80	56,312
2020-06-19	$23.69	$23.72	$23.07	$23.22	$23.22	36,399
2020-06-18	$23.32	$23.49	$23.23	$23.29	$23.29	26,579
2020-06-17	$23.46	$23.47	$23.13	$23.13	$23.13	25,677
2020-06-16	$24.19	$24.30	$23.32	$23.34	$23.34	45,850
2020-06-15	$23.21	$23.58	$23.00	$23.43	$23.43	51,101
2020-06-12	$24.27	$24.42	$23.61	$24.18	$24.18	46,254
2020-06-11	$23.63	$24.34	$23.25	$23.25	$23.25	63,831
2020-06-10	$25.97	$26.00	$24.60	$24.81	$24.81	101,530
2020-06-09	$26.42	$26.42	$25.86	$26.17	$26.17	67,772
2020-06-08	$25.99	$26.43	$25.73	$26.40	$26.40	112,462
2020-06-05	$24.87	$25.48	$24.86	$25.20	$25.20	173,079
2020-06-04	$22.40	$22.73	$22.11	$22.61	$22.61	76,923
2020-06-03	$22.50	$22.63	$22.08	$22.56	$22.56	83,394
2020-06-02	$21.79	$22.12	$21.70	$22.12	$22.12	68,123
2020-06-01	$21.05	$21.62	$21.05	$21.33	$21.33	36,279
2020-05-29	$20.83	$20.87	$20.26	$20.84	$20.84	63,171
2020-05-28	$21.33	$21.33	$20.88	$21.09	$21.09	38,262
2020-05-27	$21.77	$22.19	$21.27	$21.74	$21.74	76,517
2020-05-26	$21.16	$21.39	$21.05	$21.35	$21.35	55,202
2020-05-22	$21.00	$21.05	$20.50	$20.86	$20.86	81,482
2020-05-21	$22.33	$22.33	$21.60	$21.65	$21.65	47,943
2020-05-20	$22.92	$23.04	$22.56	$22.72	$22.72	26,018
2020-05-19	$22.70	$23.15	$22.40	$22.40	$22.40	25,636
2020-05-18	$21.77	$22.28	$21.68	$22.22	$22.22	49,593
2020-05-15	$21.25	$21.54	$20.90	$20.97	$20.97	28,239
2020-05-14	$21.00	$21.09	$20.37	$21.09	$21.09	30,095
2020-05-13	$21.97	$22.00	$21.07	$21.27	$21.27	42,134
2020-05-12	$22.45	$22.66	$22.23	$22.35	$22.35	35,485
2020-05-11	$22.88	$22.88	$22.30	$22.43	$22.43	23,245
2020-05-08	$22.56	$22.70	$22.31	$22.43	$22.43	34,682
2020-05-07	$22.27	$22.43	$21.84	$22.04	$22.04	35,986
2020-05-06	$22.87	$22.87	$22.21	$22.35	$22.35	41,534
2020-05-05	$23.49	$23.70	$23.22	$23.29	$23.29	36,209
2020-05-04	$23.30	$23.31	$22.95	$23.30	$23.30	42,160
2020-05-01	$24.98	$24.98	$23.20	$24.05	$24.05	64,825
2020-04-30	$26.14	$26.14	$25.01	$25.17	$25.17	52,145
2020-04-29	$26.20	$26.40	$25.00	$25.95	$25.95	114,107
2020-04-28	$25.00	$25.08	$24.63	$24.99	$24.99	51,058
2020-04-27	$24.00	$24.53	$24.00	$24.32	$24.32	60,397
2020-04-24	$24.03	$24.23	$23.81	$24.12	$24.12	33,182
2020-04-23	$23.70	$24.52	$23.70	$23.85	$23.85	63,779
2020-04-22	$23.00	$23.65	$23.00	$23.43	$23.43	59,448
2020-04-21	$22.42	$22.54	$22.15	$22.18	$22.18	73,832
2020-04-20	$22.94	$23.25	$22.71	$22.94	$22.94	43,994
2020-04-17	$22.10	$22.43	$22.09	$22.39	$22.39	51,609
2020-04-16	$21.12	$21.14	$20.75	$20.95	$20.95	30,627
2020-04-15	$21.22	$21.49	$20.83	$21.00	$21.00	34,455
2020-04-14	$22.05	$22.17	$21.61	$21.62	$21.62	44,254
2020-04-13	$22.33	$22.33	$21.63	$21.74	$21.74	41,486
2020-04-09	$22.23	$22.50	$21.84	$21.88	$21.88	60,619
2020-04-08	$22.09	$22.22	$21.83	$22.18	$22.18	37,992
2020-04-07	$22.56	$22.71	$21.72	$21.84	$21.84	86,290
2020-04-06	$21.27	$21.60	$21.04	$21.20	$21.20	58,177
2020-04-03	$21.12	$21.40	$20.52	$20.65	$20.65	39,311
2020-04-02	$21.22	$21.44	$20.71	$21.08	$21.08	43,664
2020-04-01	$20.89	$21.19	$20.29	$20.39	$20.39	33,811
2020-03-31	$21.80	$21.99	$21.50	$21.72	$21.72	30,901
2020-03-30	$21.50	$21.97	$20.51	$21.49	$21.49	68,837
2020-03-27	$21.40	$22.00	$21.12	$21.91	$21.91	69,689
2020-03-26	$22.36	$23.20	$22.35	$23.20	$23.20	51,479
2020-03-25	$21.92	$22.35	$21.51	$21.94	$21.94	78,830
2020-03-24	$20.03	$21.65	$20.00	$21.39	$21.39	174,158
2020-03-23	$19.62	$19.72	$18.45	$18.95	$18.95	73,401
2020-03-20	$20.31	$20.74	$19.75	$20.04	$20.04	73,709
2020-03-19	$19.65	$20.78	$19.57	$20.31	$20.31	36,942
2020-03-18	$21.00	$21.13	$19.39	$20.07	$20.07	77,844
2020-03-17	$23.04	$23.21	$21.90	$22.63	$22.63	63,222
2020-03-16	$22.00	$25.60	$22.00	$23.11	$23.11	52,275
2020-03-13	$26.35	$26.35	$24.83	$26.10	$26.10	60,054
2020-03-12	$26.01	$26.01	$24.25	$24.41	$24.41	80,927
2020-03-11	$27.40	$27.80	$27.20	$27.47	$27.47	47,207
2020-03-10	$28.05	$28.12	$27.22	$27.84	$27.84	84,010
2020-03-09	$26.80	$27.08	$25.64	$26.58	$26.58	61,154
2020-03-06	$26.06	$26.57	$26.02	$26.57	$26.57	53,997
2020-03-05	$27.05	$27.27	$26.50	$26.65	$26.65	56,979
2020-03-04	$27.10	$27.47	$26.88	$27.47	$27.47	45,608
2020-03-03	$26.70	$26.83	$26.35	$26.60	$26.60	55,026
2020-03-02	$26.70	$27.08	$26.05	$26.69	$26.69	56,258
2020-02-28	$26.00	$26.78	$25.69	$26.78	$26.78	63,420
2020-02-27	$27.00	$27.14	$26.58	$26.63	$26.63	64,853
2020-02-26	$27.15	$27.55	$27.00	$27.14	$27.14	39,610
2020-02-25	$27.88	$28.08	$27.16	$27.18	$27.18	59,545
2020-02-24	$28.26	$28.26	$27.61	$27.75	$27.75	74,663
2020-02-21	$29.40	$29.45	$29.15	$29.34	$29.34	35,160
2020-02-20	$30.16	$30.19	$29.80	$29.81	$29.81	42,986
2020-02-19	$30.38	$31.01	$30.24	$30.69	$30.69	93,263
2020-02-18	$29.59	$29.84	$29.38	$29.59	$29.59	33,975
2020-02-14	$28.85	$29.57	$28.81	$29.32	$29.32	38,612
2020-02-13	$29.85	$29.98	$29.35	$29.44	$29.44	55,496
2020-02-12	$30.02	$30.58	$29.95	$30.40	$30.40	82,834
2020-02-11	$29.50	$29.94	$29.50	$29.55	$29.55	52,198
2020-02-10	$29.19	$29.19	$28.43	$28.90	$28.90	57,364
2020-02-07	$29.48	$29.67	$29.26	$29.35	$29.35	37,156
2020-02-06	$29.99	$29.99	$29.66	$29.75	$29.75	45,080
2020-02-05	$29.18	$29.63	$28.90	$29.13	$29.13	86,596
2020-02-04	$28.29	$29.24	$28.19	$28.92	$28.92	98,212
2020-02-03	$27.62	$28.00	$27.62	$27.81	$27.81	60,475
2020-01-31	$28.06	$28.29	$27.40	$27.61	$27.61	114,643
2020-01-30	$27.83	$29.25	$27.61	$28.38	$28.38	109,605
2020-01-29	$28.43	$28.80	$28.30	$28.45	$28.45	61,050
2020-01-28	$28.01	$28.24	$27.54	$27.70	$27.70	93,100
2020-01-27	$27.52	$27.64	$27.00	$27.48	$27.48	135,076
2020-01-24	$30.20	$30.68	$29.36	$29.59	$29.59	53,792
2020-01-23	$30.00	$30.34	$29.62	$30.34	$30.34	59,870
2020-01-22	$31.16	$31.86	$30.16	$30.56	$30.56	81,394
2020-01-21	$31.29	$31.29	$30.77	$30.81	$30.81	87,627
2020-01-17	$34.32	$34.32	$34.08	$34.20	$34.20	5,818
2020-01-16	$34.23	$34.28	$34.03	$34.27	$34.27	11,637
2020-01-15	$34.80	$34.80	$34.25	$34.49	$34.49	17,685
2020-01-14	$35.31	$35.59	$35.16	$35.41	$35.41	36,971
2020-01-13	$35.11	$35.60	$35.06	$35.46	$35.46	12,178
2020-01-10	$34.48	$34.89	$34.36	$34.71	$34.71	22,165
2020-01-09	$33.75	$34.19	$33.61	$34.00	$34.00	15,916
2020-01-08	$32.49	$33.19	$32.43	$33.19	$33.19	19,254
2020-01-07	$33.07	$33.39	$32.98	$33.23	$33.23	13,740
2020-01-06	$32.98	$33.18	$32.81	$33.08	$33.08	18,394
2020-01-03	$34.38	$34.76	$34.25	$34.45	$34.45	10,553
2020-01-02	$34.74	$35.18	$34.74	$35.10	$35.10	21,854
2019-12-31	$33.60	$33.75	$33.50	$33.60	$33.60	12,743
2019-12-30	$34.23	$34.43	$33.70	$34.12	$34.12	14,142
2019-12-27	$34.23	$34.23	$33.90	$33.94	$33.94	15,078
2019-12-26	$33.40	$33.67	$33.40	$33.41	$33.41	11,226
2019-12-24	$33.39	$33.59	$33.25	$33.35	$33.35	5,515
2019-12-23	$33.92	$34.10	$33.42	$33.84	$33.84	21,200
2019-12-20	$33.83	$34.16	$33.76	$34.16	$34.16	16,936
2019-12-19	$33.90	$34.07	$33.68	$33.90	$33.90	8,654
2019-12-18	$34.38	$34.38	$34.05	$34.14	$34.14	6,538
2019-12-17	$34.58	$34.58	$34.25	$34.25	$34.25	16,938
2019-12-16	$34.00	$34.25	$33.78	$34.02	$34.02	42,421
2019-12-13	$33.58	$33.74	$32.92	$32.92	$32.92	22,126
2019-12-12	$31.87	$32.93	$31.87	$32.89	$32.89	26,165
2019-12-11	$31.67	$31.96	$31.58	$31.96	$31.96	7,890
2019-12-10	$31.05	$31.32	$31.02	$31.32	$31.32	7,784
2019-12-09	$30.95	$31.04	$30.77	$30.77	$30.77	7,764
2019-12-06	$30.94	$30.94	$30.81	$30.82	$30.82	3,108
2019-12-05	$30.65	$30.71	$30.52	$30.52	$30.52	6,451
2019-12-04	$30.83	$30.93	$30.74	$30.82	$30.82	4,386
2019-12-03	$30.64	$30.88	$29.65	$30.79	$30.79	16,112
2019-12-02	$31.53	$31.53	$31.27	$31.29	$31.29	11,929
2019-11-29	$31.67	$31.67	$31.17	$31.44	$31.44	6,119
2019-11-27	$31.54	$31.64	$31.51	$31.64	$31.64	4,005
2019-11-26	$31.39	$31.42	$31.09	$31.37	$31.37	10,375
2019-11-25	$31.00	$32.20	$31.00	$31.53	$31.53	27,520
2019-11-22	$30.73	$30.87	$30.64	$30.82	$30.82	6,376
2019-11-21	$30.93	$31.06	$30.86	$31.06	$31.06	7,407
2019-11-20	$31.12	$31.19	$30.70	$30.86	$30.86	14,914
2019-11-19	$31.99	$32.10	$31.69	$31.80	$31.80	8,855
2019-11-18	$32.07	$32.07	$31.82	$31.86	$31.86	6,344
2019-11-15	$31.89	$32.15	$31.82	$31.97	$31.97	9,556
2019-11-14	$31.65	$31.66	$31.45	$31.66	$31.66	9,085
2019-11-13	$31.75	$31.91	$31.71	$31.81	$31.81	14,259
2019-11-12	$32.57	$32.57	$32.20	$32.24	$32.24	16,263
2019-11-11	$32.68	$33.05	$32.68	$33.04	$33.04	25,498
2019-11-08	$34.18	$34.30	$33.81	$34.06	$34.06	10,275
2019-11-07	$34.24	$34.83	$34.12	$34.25	$34.25	19,672
2019-11-06	$33.50	$33.56	$33.32	$33.32	$33.32	8,760
2019-11-05	$33.51	$33.67	$33.43	$33.59	$33.59	27,946
2019-11-04	$33.07	$33.21	$32.78	$32.78	$32.78	26,095
2019-11-01	$31.10	$31.16	$30.96	$31.07	$31.07	10,494
2019-10-31	$30.88	$31.01	$30.57	$30.93	$30.93	12,159
2019-10-30	$31.03	$31.56	$30.90	$31.13	$31.13	13,968
2019-10-29	$31.14	$31.38	$31.14	$31.15	$31.15	4,778
2019-10-28	$31.38	$31.67	$31.35	$31.50	$31.50	17,699
2019-10-25	$30.42	$30.78	$30.41	$30.55	$30.55	9,258
2019-10-24	$30.52	$30.70	$30.39	$30.47	$30.47	12,712
2019-10-23	$30.42	$30.72	$30.42	$30.48	$30.48	5,342
2019-10-22	$30.87	$30.89	$30.52	$30.74	$30.74	5,638
2019-10-21	$30.86	$30.94	$30.72	$30.94	$30.94	5,278
2019-10-18	$31.12	$31.15	$30.81	$30.84	$30.84	16,345
2019-10-17	$31.74	$31.89	$31.45	$31.45	$31.45	9,714
2019-10-16	$31.68	$31.68	$31.48	$31.48	$31.48	12,717
2019-10-15	$31.45	$31.68	$31.31	$31.46	$31.46	9,072
2019-10-14	$31.03	$31.89	$30.93	$31.32	$31.32	63,004
2019-10-11	$31.22	$31.45	$30.95	$31.03	$31.03	17,773
2019-10-10	$29.93	$30.45	$29.93	$30.17	$30.17	19,441
2019-10-09	$29.09	$29.18	$28.79	$29.01	$29.01	10,087
2019-10-08	$29.64	$29.64	$28.39	$28.41	$28.41	34,855
2019-10-07	$30.31	$31.20	$30.31	$30.47	$30.47	32,322
2019-10-04	$30.27	$30.64	$30.27	$30.61	$30.61	10,413
2019-10-03	$30.17	$30.30	$29.94	$30.30	$30.30	8,144
2019-10-02	$30.08	$30.25	$29.91	$30.08	$30.08	13,188
2019-10-01	$30.29	$30.29	$29.76	$30.22	$30.22	13,435
2019-09-30	$30.42	$30.42	$30.05	$30.05	$30.05	11,985
2019-09-27	$30.45	$30.50	$29.63	$29.81	$29.81	14,434
2019-09-26	$30.33	$30.69	$30.21	$30.24	$30.24	9,693
2019-09-25	$30.22	$30.48	$30.02	$30.29	$30.29	11,549
2019-09-24	$30.56	$30.92	$30.04	$30.06	$30.06	31,479
2019-09-23	$30.60	$31.57	$30.49	$31.30	$31.30	66,842
2019-09-20	$31.24	$31.36	$30.80	$30.80	$30.80	12,614
2019-09-19	$31.29	$31.40	$30.83	$30.84	$30.84	21,687
2019-09-18	$31.45	$31.65	$31.10	$31.31	$31.31	16,220
2019-09-17	$30.84	$31.38	$30.29	$31.27	$31.27	18,337
2019-09-16	$31.70	$31.70	$31.08	$31.25	$31.25	34,364
2019-09-13	$32.70	$33.15	$32.70	$33.00	$33.00	25,736
2019-09-12	$32.21	$32.56	$32.13	$32.36	$32.36	24,977
2019-09-11	$31.02	$31.35	$30.98	$31.25	$31.25	14,367
2019-09-10	$30.68	$30.91	$30.51	$30.80	$30.80	8,968
2019-09-09	$30.82	$30.85	$30.62	$30.62	$30.62	13,313
2019-09-06	$30.67	$30.78	$30.52	$30.77	$30.77	16,872
2019-09-05	$30.09	$30.30	$30.00	$30.19	$30.19	23,001
2019-09-04	$29.27	$29.28	$29.00	$29.19	$29.19	20,258
2019-09-03	$28.23	$28.61	$28.05	$28.61	$28.61	11,882
2019-08-30	$28.40	$28.50	$28.14	$28.22	$28.22	30,369
2019-08-29	$28.89	$28.89	$28.46	$28.81	$28.81	19,938
2019-08-28	$28.62	$28.62	$27.91	$28.55	$28.55	36,422
2019-08-27	$29.23	$29.37	$29.03	$29.20	$29.20	16,150
2019-08-26	$29.47	$29.63	$29.33	$29.56	$29.56	9,722
2019-08-23	$29.79	$29.79	$28.80	$28.94	$28.94	29,767
2019-08-22	$29.91	$29.91	$29.59	$29.59	$29.59	12,159
2019-08-21	$29.87	$29.96	$29.75	$29.83	$29.83	8,162
2019-08-20	$29.94	$30.25	$29.64	$29.73	$29.73	21,737
2019-08-19	$31.03	$31.03	$30.37	$30.66	$30.66	14,635
2019-08-16	$29.37	$29.59	$29.07	$29.07	$29.07	20,019
2019-08-15	$28.83	$28.84	$28.48	$28.67	$28.67	11,406
2019-08-14	$29.21	$29.26	$28.37	$28.55	$28.55	25,302
2019-08-13	$28.33	$29.69	$28.13	$29.14	$29.14	53,884
2019-08-12	$28.18	$28.25	$27.62	$27.83	$27.83	25,149
2019-08-09	$28.80	$28.87	$28.18	$28.71	$28.71	23,715
2019-08-08	$28.92	$29.25	$28.62	$29.25	$29.25	27,270
2019-08-07	$28.69	$29.03	$28.14	$29.02	$29.02	22,498
2019-08-06	$29.33	$29.44	$28.90	$29.35	$29.35	38,869
2019-08-05	$29.00	$29.44	$28.47	$28.60	$28.60	39,417
2019-08-02	$31.10	$31.10	$30.60	$30.99	$30.99	27,133
2019-08-01	$32.17	$32.36	$30.73	$30.82	$30.82	41,473
2019-07-31	$32.57	$33.07	$32.23	$32.38	$32.38	21,667
2019-07-30	$32.83	$32.83	$31.88	$32.57	$32.57	16,489
2019-07-29	$33.13	$33.29	$33.03	$33.11	$33.11	14,123
2019-07-26	$33.73	$33.87	$33.16	$33.63	$33.63	18,521
2019-07-25	$34.38	$34.38	$33.52	$33.90	$33.90	21,156
2019-07-24	$34.28	$34.97	$34.25	$34.78	$34.78	44,794
2019-07-23	$34.48	$34.75	$34.31	$34.75	$34.75	13,275
2019-07-22	$34.46	$34.74	$34.04	$34.65	$34.65	14,630
2019-07-19	$34.62	$34.66	$34.33	$34.33	$34.33	17,645
2019-07-18	$34.30	$34.64	$33.98	$34.57	$34.57	17,863
2019-07-17	$34.61	$34.73	$34.28	$34.38	$34.38	78,633
2019-07-16	$34.75	$34.80	$34.58	$34.68	$34.68	19,903
2019-07-15	$33.93	$34.74	$33.73	$34.36	$34.36	27,314
2019-07-12	$34.03	$34.03	$33.87	$33.97	$33.97	21,114
2019-07-11	$34.47	$34.50	$34.01	$34.06	$34.06	25,818
2019-07-10	$34.64	$35.14	$34.60	$34.71	$34.71	24,625
2019-07-09	$34.01	$34.61	$34.01	$34.31	$34.31	35,085
2019-07-08	$35.24	$35.31	$35.07	$35.15	$35.15	28,056
2019-07-05	$36.02	$36.18	$35.71	$35.91	$35.91	38,918
2019-07-03	$35.98	$36.15	$35.34	$35.98	$35.98	37,469
2019-07-02	$36.04	$36.43	$36.03	$36.25	$36.25	79,404
2019-07-01	$35.97	$36.02	$34.98	$35.28	$35.28	61,717
2019-06-28	$34.25	$34.69	$34.25	$34.31	$34.31	30,572
2019-06-27	$34.33	$34.33	$33.89	$34.04	$33.68	36,292
2019-06-26	$33.92	$33.92	$33.56	$33.59	$33.24	21,981
2019-06-25	$33.68	$33.71	$33.13	$33.13	$32.78	36,112
2019-06-24	$34.54	$34.57	$34.00	$34.09	$33.73	60,382
2019-06-21	$35.34	$35.34	$34.70	$34.71	$34.35	61,668
2019-06-20	$35.77	$36.00	$35.25	$35.66	$35.29	78,471
2019-06-19	$34.00	$34.00	$33.29	$33.47	$33.12	46,467
2019-06-18	$32.08	$33.32	$32.08	$33.05	$32.70	79,561
2019-06-17	$31.52	$31.99	$31.52	$31.74	$31.41	31,514
2019-06-14	$32.00	$32.07	$31.80	$31.83	$31.50	29,098
2019-06-13	$32.08	$32.26	$31.85	$32.04	$31.70	23,227
2019-06-12	$32.50	$32.53	$31.82	$32.01	$31.67	35,980
2019-06-11	$32.20	$33.21	$32.20	$32.81	$32.47	55,606
2019-06-10	$31.93	$31.93	$31.61	$31.63	$31.30	37,889
2019-06-07	$31.94	$32.59	$31.94	$32.13	$31.79	29,142
2019-06-06	$31.93	$31.93	$31.67	$31.73	$31.40	21,075
2019-06-05	$32.06	$32.19	$31.92	$32.07	$31.73	71,209
2019-06-04	$31.57	$32.07	$31.57	$32.07	$31.73	49,111
2019-06-03	$32.25	$32.56	$32.16	$32.35	$32.01	26,698
2019-05-31	$31.78	$31.99	$31.70	$31.85	$31.52	46,389
2019-05-30	$32.18	$32.51	$32.04	$32.05	$31.71	27,398
2019-05-29	$32.57	$32.92	$32.57	$32.80	$32.46	39,367
2019-05-28	$32.69	$32.82	$32.29	$32.30	$31.96	41,599
2019-05-24	$31.83	$31.85	$31.38	$31.40	$31.07	27,435
2019-05-23	$31.34	$31.73	$31.16	$31.49	$31.16	39,597
2019-05-22	$32.63	$32.66	$32.22	$32.52	$32.18	43,344
2019-05-21	$32.87	$33.18	$32.87	$33.01	$32.66	34,860
2019-05-20	$32.76	$32.76	$32.21	$32.30	$31.96	74,940
2019-05-17	$34.40	$34.41	$34.04	$34.04	$33.68	54,870
2019-05-16	$35.41	$35.71	$35.40	$35.41	$35.04	28,698
2019-05-15	$35.25	$35.43	$35.02	$35.23	$34.86	28,314
2019-05-14	$35.01	$35.68	$35.01	$35.35	$34.98	45,853
2019-05-13	$36.15	$36.15	$35.39	$35.55	$35.18	81,633
2019-05-10	$37.65	$37.86	$36.89	$37.66	$37.27	62,642
2019-05-09	$37.03	$37.22	$36.08	$36.81	$36.42	90,062
2019-05-08	$38.24	$38.39	$37.87	$38.18	$37.78	38,911
2019-05-07	$39.22	$39.24	$38.28	$38.51	$38.11	60,112
2019-05-06	$41.00	$41.75	$39.86	$40.63	$40.20	98,253
2019-05-03	$44.38	$44.63	$44.32	$44.58	$44.11	19,229
2019-05-02	$44.34	$44.39	$43.88	$44.26	$43.80	62,146
2019-05-01	$42.96	$43.64	$42.86	$42.86	$42.41	23,606
2019-04-30	$43.03	$43.29	$42.58	$43.00	$42.55	66,847
2019-04-29	$42.93	$43.07	$41.58	$41.75	$41.31	30,468
2019-04-26	$42.43	$42.88	$42.38	$42.77	$42.32	32,039
2019-04-25	$42.60	$42.60	$42.15	$42.36	$41.92	24,212
2019-04-24	$43.97	$43.99	$43.46	$43.46	$43.00	26,509
2019-04-23	$43.69	$44.51	$43.21	$43.52	$43.06	53,359
2019-04-22	$46.36	$46.46	$46.01	$46.21	$45.73	15,575
2019-04-18	$46.87	$47.15	$46.62	$47.15	$46.66	12,639
2019-04-17	$47.03	$47.31	$46.70	$46.86	$46.37	18,927
2019-04-16	$46.50	$46.51	$46.04	$46.25	$45.76	27,849
2019-04-15	$47.23	$47.23	$45.94	$46.03	$45.55	39,526
2019-04-12	$48.00	$48.15	$47.69	$47.88	$47.38	31,161
2019-04-11	$46.93	$46.96	$46.50	$46.59	$46.10	39,945
2019-04-10	$48.77	$48.90	$48.67	$48.74	$48.23	18,394
2019-04-09	$48.60	$48.60	$47.11	$47.96	$47.46	46,075
2019-04-08	$49.03	$49.16	$48.76	$49.16	$48.64	30,610
2019-04-05	$48.69	$49.45	$48.30	$49.00	$48.49	54,479
2019-04-04	$49.75	$49.75	$47.45	$48.34	$47.83	235,107
2019-04-03	$47.58	$52.34	$47.58	$51.54	$51.00	321,416
2019-04-02	$45.89	$46.27	$45.60	$45.62	$45.14	37,223
2019-04-01	$45.59	$46.16	$44.81	$45.82	$45.34	79,903
2019-03-29	$43.74	$43.74	$42.77	$43.52	$43.06	40,959
2019-03-28	$42.20	$42.25	$41.53	$41.75	$41.31	29,968
2019-03-27	$41.60	$41.63	$41.11	$41.43	$41.00	39,384
2019-03-26	$39.69	$40.36	$39.69	$39.81	$39.39	53,461
2019-03-25	$39.86	$39.96	$39.50	$39.61	$39.19	32,042
2019-03-22	$41.15	$41.15	$40.24	$40.27	$39.85	30,663
2019-03-21	$41.45	$41.92	$41.37	$41.91	$41.47	28,330
2019-03-20	$41.24	$41.82	$40.91	$41.58	$41.14	34,115
2019-03-19	$41.90	$41.92	$41.54	$41.61	$41.17	31,710
2019-03-18	$40.39	$40.60	$40.15	$40.33	$39.91	25,510
2019-03-15	$40.45	$40.74	$40.23	$40.23	$39.81	30,478
2019-03-14	$39.61	$39.77	$39.41	$39.49	$39.08	25,127
2019-03-13	$38.53	$38.62	$38.40	$38.46	$38.06	15,539
2019-03-12	$38.71	$38.71	$38.32	$38.41	$38.01	21,788
2019-03-11	$38.14	$38.80	$38.14	$38.65	$38.24	24,130
2019-03-08	$38.42	$38.53	$38.08	$38.23	$37.83	29,737
2019-03-07	$39.74	$39.74	$38.70	$38.75	$38.34	64,683
2019-03-06	$41.51	$41.51	$40.79	$40.86	$40.43	29,262
2019-03-05	$40.86	$41.23	$40.64	$41.18	$40.75	22,717
2019-03-04	$40.86	$40.86	$39.83	$40.38	$39.96	27,321
2019-03-01	$41.11	$41.30	$40.85	$41.00	$40.57	37,155
2019-02-28	$40.66	$40.87	$40.44	$40.44	$40.02	42,605
2019-02-27	$42.56	$42.62	$42.08	$42.22	$41.78	36,563
2019-02-26	$42.43	$42.64	$42.00	$42.45	$42.00	65,709
2019-02-25	$43.41	$43.74	$43.01	$43.17	$42.72	95,173
2019-02-22	$40.40	$40.55	$40.01	$40.45	$40.03	74,687
2019-02-21	$38.50	$38.75	$38.41	$38.47	$38.07	98,199
2019-02-20	$36.17	$36.61	$36.09	$36.21	$35.83	62,601
2019-02-19	$35.23	$35.70	$35.14	$35.54	$35.17	31,078
2019-02-15	$36.10	$36.23	$35.76	$35.96	$35.58	37,803
2019-02-14	$36.50	$36.96	$36.50	$36.83	$36.44	47,516
2019-02-13	$35.71	$36.00	$35.60	$35.64	$35.27	39,596
2019-02-12	$34.12	$34.22	$33.95	$34.03	$33.67	30,761
2019-02-11	$34.44	$34.74	$34.14	$34.25	$33.89	27,848
2019-02-08	$34.99	$35.02	$34.65	$34.92	$34.55	9,662
2019-02-07	$35.03	$35.20	$34.39	$34.74	$34.38	18,062
2019-02-06	$35.78	$35.78	$35.12	$35.12	$34.75	10,310
2019-02-05	$35.36	$35.84	$35.32	$35.78	$35.40	18,051
2019-02-04	$34.99	$35.19	$34.87	$35.09	$34.72	11,048
2019-02-01	$35.41	$35.64	$35.33	$35.36	$34.99	16,184
2019-01-31	$35.42	$35.87	$35.34	$35.87	$35.49	28,948
2019-01-30	$35.08	$35.34	$34.90	$35.34	$34.97	16,080
2019-01-29	$35.29	$35.43	$35.05	$35.05	$34.68	16,767
2019-01-28	$34.97	$35.09	$34.85	$35.02	$34.65	17,048
2019-01-25	$34.83	$35.08	$34.66	$34.81	$34.44	25,444
2019-01-24	$33.94	$34.39	$33.92	$34.27	$33.91	16,898
2019-01-23	$33.66	$33.71	$33.33	$33.46	$33.11	16,269
2019-01-22	$34.00	$34.37	$33.31	$33.48	$33.13	41,739
2019-01-18	$35.07	$35.61	$35.07	$35.26	$34.89	42,583
2019-01-17	$34.26	$34.90	$34.25	$34.72	$34.36	29,032
2019-01-16	$33.81	$34.29	$33.81	$34.11	$33.75	19,704
2019-01-15	$33.58	$34.11	$33.23	$33.50	$33.15	34,849
2019-01-14	$33.49	$33.90	$33.28	$33.71	$33.36	20,257
2019-01-11	$33.97	$34.46	$33.94	$34.26	$33.90	77,704
2019-01-10	$32.14	$32.75	$32.11	$32.56	$32.22	24,368
2019-01-09	$31.97	$32.30	$31.91	$32.14	$31.80	24,230
2019-01-08	$31.75	$32.04	$31.65	$31.98	$31.64	36,574
2019-01-07	$31.25	$31.75	$31.06	$31.69	$31.36	47,945
2019-01-04	$29.65	$30.17	$29.36	$29.92	$29.61	56,785
2019-01-03	$29.52	$29.55	$29.12	$29.12	$28.81	26,350
2019-01-02	$30.17	$30.56	$29.86	$30.35	$30.03	36,194
2018-12-31	$30.77	$30.86	$30.26	$30.36	$30.04	32,774
2018-12-28	$30.11	$30.57	$29.62	$29.83	$29.52	38,318
2018-12-27	$29.43	$29.67	$29.04	$29.67	$29.36	37,062
2018-12-26	$29.87	$30.41	$29.43	$30.39	$30.07	27,243
2018-12-24	$29.78	$30.19	$29.55	$29.55	$29.24	15,488
2018-12-21	$30.60	$30.70	$29.88	$29.90	$29.59	53,803
2018-12-20	$31.16	$31.35	$30.78	$31.21	$30.88	45,843
2018-12-19	$33.32	$33.35	$32.16	$32.34	$32.00	20,656
2018-12-18	$32.88	$33.35	$32.88	$33.33	$32.98	61,866
2018-12-17	$33.39	$33.70	$32.78	$32.78	$32.44	31,345
2018-12-14	$33.94	$33.94	$33.21	$33.45	$33.10	25,927
2018-12-13	$34.40	$34.56	$34.17	$34.19	$33.83	42,130
2018-12-12	$33.71	$33.92	$33.51	$33.51	$33.16	22,982
2018-12-11	$33.37	$33.52	$32.80	$33.18	$32.83	38,111
2018-12-10	$33.16	$33.44	$32.50	$33.20	$32.85	72,923
2018-12-07	$34.36	$34.36	$33.08	$33.15	$32.80	74,399
2018-12-06	$34.67	$34.67	$33.08	$34.14	$33.78	68,017
2018-12-04	$36.33	$36.47	$35.37	$35.39	$35.02	111,061
2018-12-03	$35.32	$35.60	$34.86	$35.18	$34.81	78,108
2018-11-30	$33.88	$34.31	$33.64	$34.31	$33.95	38,853
2018-11-29	$34.02	$34.33	$33.66	$33.66	$33.31	34,075
2018-11-28	$33.40	$34.33	$33.27	$34.33	$33.97	51,351
2018-11-27	$33.84	$33.89	$33.40	$33.83	$33.48	43,765
2018-11-26	$34.50	$34.91	$34.31	$34.55	$34.19	64,865
2018-11-23	$33.26	$34.38	$33.23	$34.33	$33.97	70,078
2018-11-21	$33.34	$33.81	$33.20	$33.31	$32.96	52,829
2018-11-20	$32.31	$32.41	$31.95	$32.30	$31.96	91,839
2018-11-19	$33.61	$33.73	$32.46	$32.50	$32.16	37,490
2018-11-16	$33.51	$33.98	$33.36	$33.83	$33.48	57,408
2018-11-15	$33.22	$33.98	$33.06	$33.98	$33.62	115,569
2018-11-14	$33.05	$33.14	$32.01	$32.83	$32.49	97,489
2018-11-13	$31.51	$32.41	$31.34	$32.34	$32.00	177,776
2018-11-12	$30.10	$30.22	$29.57	$29.59	$29.28	42,855
2018-11-09	$29.75	$29.91	$29.18	$29.50	$29.19	50,548
2018-11-08	$30.66	$30.85	$30.09	$30.40	$30.08	69,836
2018-11-07	$31.71	$31.91	$31.35	$31.89	$31.56	113,914
2018-11-06	$30.44	$30.69	$30.31	$30.56	$30.24	44,406
2018-11-05	$30.42	$30.77	$30.31	$30.55	$30.23	68,807
2018-11-02	$30.75	$31.15	$30.20	$31.00	$30.67	155,781
2018-11-01	$28.10	$29.30	$27.96	$29.15	$28.84	88,771
2018-10-31	$27.32	$27.50	$27.06	$27.40	$27.11	48,330
2018-10-30	$25.64	$27.14	$25.55	$26.55	$26.27	54,220
2018-10-29	$26.49	$26.74	$25.45	$25.74	$25.47	73,126
2018-10-26	$26.30	$27.01	$26.12	$26.66	$26.38	60,755
2018-10-25	$27.27	$27.87	$27.27	$27.65	$27.36	52,986
2018-10-24	$27.62	$27.71	$26.79	$26.86	$26.58	47,964
2018-10-23	$26.74	$27.50	$26.54	$27.42	$27.13	81,246
2018-10-22	$27.95	$28.28	$27.61	$27.76	$27.47	122,149
2018-10-19	$26.48	$26.65	$26.30	$26.36	$26.08	28,679
2018-10-18	$26.34	$26.37	$25.60	$25.69	$25.42	78,225
2018-10-17	$26.83	$27.23	$26.51	$26.54	$26.26	36,091
2018-10-16	$26.41	$27.07	$26.40	$26.97	$26.69	59,549
2018-10-15	$27.00	$27.20	$26.73	$26.92	$26.64	41,634
2018-10-12	$27.68	$28.01	$27.48	$27.79	$27.50	44,607
2018-10-11	$26.64	$27.14	$26.45	$26.97	$26.69	107,121
2018-10-10	$28.55	$28.55	$27.56	$27.56	$27.27	70,879
2018-10-09	$28.75	$28.96	$28.56	$28.57	$28.27	35,054
2018-10-08	$28.75	$29.03	$28.42	$28.98	$28.68	43,024
2018-10-05	$29.43	$29.43	$29.03	$29.16	$28.85	56,550
2018-10-04	$30.22	$30.22	$29.66	$29.80	$29.49	64,507
2018-10-03	$31.11	$31.15	$30.56	$30.78	$30.46	31,380
2018-10-02	$30.57	$30.88	$30.51	$30.56	$30.24	44,731
2018-10-01	$32.17	$32.21	$31.54	$31.79	$31.46	40,200
2018-09-28	$32.21	$32.24	$31.85	$32.04	$31.70	27,445
2018-09-27	$32.15	$32.39	$32.06	$32.27	$31.93	32,628
2018-09-26	$32.21	$32.64	$32.21	$32.26	$31.92	28,484
2018-09-25	$32.63	$32.63	$32.28	$32.49	$32.15	42,516
2018-09-24	$32.37	$32.64	$32.09	$32.33	$31.99	47,926
2018-09-21	$34.35	$34.53	$33.78	$34.23	$33.87	101,333
2018-09-20	$32.62	$32.79	$32.37	$32.67	$32.33	50,603
2018-09-19	$31.77	$32.66	$31.77	$32.46	$32.12	70,271
2018-09-18	$30.26	$30.67	$30.05	$30.44	$30.12	63,118
2018-09-17	$30.11	$30.50	$30.01	$30.03	$29.72	57,180
2018-09-14	$30.50	$30.58	$30.10	$30.30	$29.98	52,344
2018-09-13	$31.00	$31.31	$30.98	$31.03	$30.70	67,281
2018-09-12	$29.88	$30.58	$29.37	$30.00	$29.69	77,864
2018-09-11	$29.15	$29.67	$29.01	$29.44	$29.13	53,855
2018-09-10	$30.55	$30.55	$29.99	$30.18	$29.86	67,673
2018-09-07	$31.39	$31.75	$31.21	$31.40	$31.07	22,534
2018-09-06	$31.69	$31.69	$31.15	$31.31	$30.98	36,697
2018-09-05	$32.00	$32.13	$31.55	$31.69	$31.36	78,149
2018-09-04	$32.88	$32.88	$32.22	$32.27	$31.93	78,774
2018-08-31	$33.34	$33.48	$33.12	$33.30	$32.95	38,979
2018-08-30	$34.25	$34.82	$33.67	$33.74	$33.39	51,343
2018-08-29	$33.82	$34.76	$33.16	$34.59	$34.23	69,360
2018-08-28	$35.42	$36.80	$34.71	$34.71	$34.35	100,120
2018-08-27	$35.10	$35.31	$34.82	$35.04	$34.67	60,698
2018-08-24	$34.23	$35.30	$34.11	$34.77	$34.41	119,469
2018-08-23	$33.26	$33.61	$33.02	$33.03	$32.68	40,209
2018-08-22	$33.95	$34.10	$33.78	$33.80	$33.45	40,236
2018-08-21	$34.39	$34.48	$34.03	$34.04	$33.68	75,138
2018-08-20	$32.64	$32.85	$32.29	$32.85	$32.51	49,101
2018-08-17	$30.69	$31.63	$30.47	$31.49	$31.16	55,054
2018-08-16	$31.39	$31.60	$31.34	$31.54	$31.21	57,905
2018-08-15	$30.02	$30.79	$29.63	$30.68	$30.36	184,983
2018-08-14	$32.70	$33.01	$32.65	$33.00	$32.65	27,989
2018-08-13	$33.10	$33.20	$32.72	$32.98	$32.63	41,735
2018-08-10	$33.58	$33.59	$33.14	$33.44	$33.09	55,713
2018-08-09	$34.78	$35.42	$34.78	$34.90	$34.53	58,498
2018-08-08	$33.13	$33.27	$32.67	$33.17	$32.82	51,948
2018-08-07	$33.60	$34.37	$33.60	$33.86	$33.50	69,869
2018-08-06	$32.56	$33.99	$32.30	$33.21	$32.86	99,262
2018-08-03	$32.64	$32.97	$32.36	$32.89	$32.55	82,185
2018-08-02	$33.89	$34.14	$33.85	$33.98	$33.62	52,583
2018-08-01	$35.00	$35.25	$34.56	$34.68	$34.32	37,970
2018-07-31	$35.26	$35.73	$35.14	$35.48	$35.11	47,578
2018-07-30	$34.89	$34.89	$34.51	$34.71	$34.35	28,681
2018-07-27	$35.06	$35.18	$34.80	$34.89	$34.52	22,332
2018-07-26	$35.83	$35.83	$35.34	$35.35	$34.98	37,528
2018-07-25	$36.31	$36.58	$35.90	$36.58	$36.20	42,624
2018-07-24	$36.11	$36.19	$35.49	$35.76	$35.38	71,472
2018-07-23	$35.09	$35.10	$34.47	$34.54	$34.18	42,624
2018-07-20	$34.17	$34.67	$33.85	$34.45	$34.09	108,238
2018-07-19	$32.84	$33.43	$32.43	$32.87	$32.53	142,261
2018-07-18	$34.83	$35.00	$34.58	$34.88	$34.51	72,716
2018-07-17	$35.64	$35.93	$35.48	$35.84	$35.46	39,811
2018-07-16	$35.71	$35.83	$35.06	$35.83	$35.45	119,921
2018-07-13	$36.77	$36.86	$35.90	$36.20	$35.82	86,328
2018-07-12	$37.44	$37.74	$37.11	$37.44	$37.05	66,646
2018-07-11	$36.30	$36.47	$35.84	$36.20	$35.82	88,607
2018-07-10	$37.84	$38.00	$37.43	$37.69	$37.29	73,022
2018-07-09	$37.45	$37.79	$37.45	$37.79	$37.39	73,905
2018-07-06	$36.42	$37.03	$36.42	$36.86	$36.47	97,802
2018-07-05	$37.11	$37.35	$36.25	$36.55	$36.17	76,729
2018-07-03	$37.60	$38.04	$37.51	$37.51	$37.12	52,144
2018-07-02	$38.57	$38.90	$38.21	$38.43	$38.03	39,632
2018-06-29	$39.39	$39.94	$39.25	$39.53	$39.12	85,685
2018-06-28	$37.53	$38.33	$37.39	$38.16	$37.76	83,439
2018-06-27	$40.09	$40.50	$39.14	$39.15	$38.74	209,954
2018-06-26	$43.24	$43.95	$42.99	$43.73	$43.27	115,483
2018-06-25	$45.23	$45.51	$44.65	$45.21	$44.74	104,339
2018-06-22	$49.63	$49.73	$49.30	$49.31	$48.79	54,828
2018-06-21	$50.60	$50.61	$50.04	$50.07	$49.54	31,623
2018-06-20	$51.68	$52.04	$51.59	$51.94	$51.40	35,026
2018-06-19	$53.46	$53.72	$52.95	$53.32	$52.76	25,730
2018-06-18	$55.80	$55.81	$54.95	$55.32	$53.95	38,746
2018-06-15	$55.46	$56.23	$55.31	$56.22	$54.83	46,946
2018-06-14	$56.55	$56.55	$55.23	$55.24	$53.87	28,658
2018-06-13	$57.08	$57.27	$56.49	$56.85	$55.44	27,558
2018-06-12	$56.50	$56.58	$55.88	$56.29	$54.89	31,943
2018-06-11	$55.45	$55.70	$54.94	$54.94	$53.58	32,165
2018-06-08	$54.60	$54.92	$54.42	$54.70	$53.34	24,698
2018-06-07	$54.93	$54.95	$53.90	$54.29	$52.94	56,013
2018-06-06	$55.48	$56.30	$55.27	$56.26	$54.87	70,519
2018-06-05	$52.76	$52.93	$52.30	$52.64	$51.34	38,164
2018-06-04	$51.50	$52.80	$51.40	$52.69	$51.38	89,772
2018-06-01	$51.00	$51.21	$50.81	$50.90	$49.64	42,918
2018-05-31	$49.47	$49.59	$49.02	$49.28	$48.06	23,382
2018-05-30	$48.86	$48.89	$48.41	$48.77	$47.56	35,665
2018-05-29	$49.79	$50.06	$49.00	$49.24	$48.02	55,208
2018-05-25	$50.31	$51.47	$50.31	$51.16	$49.89	51,775
2018-05-24	$50.26	$50.35	$49.70	$50.25	$49.00	19,615
2018-05-23	$49.83	$50.57	$49.71	$50.33	$49.08	36,284
2018-05-22	$51.55	$51.90	$51.35	$51.38	$50.11	23,483
2018-05-21	$51.52	$51.82	$51.34	$51.62	$50.34	40,035
2018-05-18	$52.00	$52.12	$51.39	$51.76	$50.48	44,288
2018-05-17	$55.29	$55.29	$54.00	$54.25	$52.91	49,206
2018-05-16	$55.70	$56.08	$55.60	$56.08	$54.69	37,706
2018-05-15	$54.36	$54.77	$54.06	$54.44	$53.09	39,978
2018-05-14	$54.72	$55.90	$54.44	$54.95	$53.59	58,771
2018-05-11	$52.94	$52.94	$52.40	$52.62	$51.32	30,954
2018-05-10	$52.06	$52.75	$51.64	$52.53	$51.23	41,644
2018-05-09	$53.20	$53.26	$52.63	$52.69	$51.38	39,276
2018-05-08	$53.70	$53.99	$52.85	$53.50	$52.17	49,697
2018-05-07	$55.09	$55.09	$53.64	$53.93	$52.59	61,575
2018-05-04	$56.00	$56.75	$55.35	$56.42	$55.02	36,381
2018-05-03	$56.32	$56.82	$55.80	$56.82	$55.41	61,380
2018-05-02	$54.22	$54.56	$54.01	$54.20	$52.86	38,699
2018-05-01	$53.93	$54.12	$53.58	$54.02	$52.68	27,666
2018-04-30	$54.11	$54.59	$53.84	$54.06	$52.72	66,033
2018-04-27	$51.73	$54.44	$51.25	$52.69	$51.38	38,642
2018-04-26	$50.70	$51.21	$50.62	$51.06	$49.79	48,607
2018-04-25	$51.21	$51.26	$50.47	$50.95	$49.69	49,086
2018-04-24	$49.16	$50.15	$49.16	$49.32	$48.10	82,691
2018-04-23	$47.00	$47.98	$46.93	$47.37	$46.20	74,755
2018-04-20	$46.10	$47.52	$45.22	$46.50	$45.35	74,636
2018-04-19	$48.32	$48.40	$47.82	$48.40	$47.20	46,436
2018-04-18	$48.36	$49.35	$48.36	$49.20	$47.98	47,764
2018-04-17	$49.28	$50.36	$49.18	$50.17	$48.93	27,114
2018-04-16	$49.71	$50.15	$49.44	$50.15	$48.91	32,546
2018-04-13	$51.06	$51.19	$50.35	$50.42	$49.17	36,493
2018-04-12	$51.32	$52.03	$51.32	$51.67	$50.39	29,956
2018-04-11	$53.07	$53.31	$52.62	$52.73	$51.42	36,182
2018-04-10	$54.21	$54.49	$53.40	$53.98	$52.64	57,401
2018-04-09	$50.34	$50.42	$49.78	$49.78	$48.55	25,331
2018-04-06	$50.73	$51.56	$50.38	$50.38	$49.13	27,898
2018-04-05	$51.07	$51.89	$51.04	$51.31	$50.04	41,774
2018-04-04	$49.60	$50.93	$48.82	$50.76	$49.50	45,043
2018-04-03	$52.54	$52.67	$52.09	$52.59	$51.29	19,575
2018-04-02	$52.61	$52.65	$51.25	$51.42	$50.15	40,553
2018-03-29	$51.68	$53.62	$51.68	$52.63	$51.33	62,780
2018-03-28	$50.31	$50.70	$49.46	$50.29	$49.04	96,145
2018-03-27	$54.54	$55.21	$53.46	$53.60	$52.27	58,339
2018-03-26	$54.57	$55.59	$53.17	$55.16	$53.79	37,439
2018-03-23	$56.10	$56.31	$54.50	$54.50	$53.15	54,871
2018-03-22	$58.76	$58.98	$56.18	$56.18	$54.79	96,768
2018-03-21	$60.99	$61.11	$60.29	$61.07	$59.56	42,386
2018-03-20	$62.39	$62.62	$62.10	$62.19	$60.65	26,816
2018-03-19	$62.99	$63.18	$62.14	$62.39	$60.84	58,373
2018-03-16	$64.65	$64.80	$64.31	$64.31	$62.72	57,153
2018-03-15	$64.49	$64.86	$64.16	$64.61	$63.01	20,644
2018-03-14	$65.12	$65.50	$64.02	$64.69	$63.09	53,360
2018-03-13	$66.64	$66.77	$65.52	$65.64	$64.01	44,368
2018-03-12	$65.65	$66.30	$65.19	$66.29	$64.65	42,194
2018-03-09	$63.84	$63.85	$62.34	$63.71	$62.13	39,160
2018-03-08	$63.62	$63.62	$62.02	$63.13	$61.57	56,413
2018-03-07	$61.07	$62.85	$61.01	$62.55	$61.00	81,165
2018-03-06	$64.36	$64.36	$63.22	$63.63	$62.05	27,051
2018-03-05	$63.30	$64.38	$62.84	$64.22	$62.63	45,541
2018-03-02	$63.33	$64.03	$62.50	$64.00	$62.41	51,577
2018-03-01	$65.96	$65.96	$63.79	$64.03	$62.44	56,896
2018-02-28	$67.03	$67.16	$66.11	$66.11	$64.47	49,323
2018-02-27	$66.68	$67.13	$65.70	$65.70	$64.07	58,304
2018-02-26	$69.78	$70.52	$69.19	$70.52	$68.77	51,363
2018-02-23	$66.01	$66.96	$65.75	$66.90	$65.24	28,148
2018-02-22	$65.49	$66.40	$65.27	$65.85	$64.22	76,067
2018-02-21	$62.00	$63.29	$61.96	$62.50	$60.95	53,158
2018-02-20	$61.44	$61.88	$61.35	$61.56	$60.03	27,218
2018-02-16	$62.63	$62.63	$61.37	$61.37	$59.85	42,431
2018-02-15	$60.80	$62.18	$60.80	$61.86	$60.33	57,953
2018-02-14	$59.01	$60.50	$59.01	$60.50	$59.00	26,111
2018-02-13	$57.80	$58.70	$57.80	$58.48	$57.03	39,747
2018-02-12	$58.02	$59.75	$57.98	$59.75	$58.27	48,679
2018-02-09	$55.45	$55.62	$53.50	$55.52	$54.14	81,176
2018-02-08	$60.00	$61.16	$55.00	$55.00	$53.64	102,440
2018-02-07	$60.75	$61.72	$60.01	$60.71	$59.21	88,633
2018-02-06	$63.20	$65.69	$63.20	$65.67	$64.04	82,921
2018-02-05	$67.94	$68.93	$66.00	$66.66	$65.01	114,975
2018-02-02	$64.70	$64.97	$63.16	$63.31	$61.74	44,472
2018-02-01	$62.75	$63.40	$62.58	$62.60	$61.05	28,563
2018-01-31	$65.20	$65.20	$64.16	$64.70	$63.10	37,470
2018-01-30	$62.92	$63.29	$62.37	$62.37	$60.82	31,662
2018-01-29	$63.00	$63.54	$62.92	$62.92	$61.36	39,296
2018-01-26	$61.45	$62.06	$60.01	$61.00	$59.49	47,287
2018-01-25	$58.55	$59.94	$58.40	$58.45	$57.00	54,440
2018-01-24	$55.69	$55.70	$55.00	$55.40	$54.03	43,743
2018-01-23	$56.90	$56.90	$56.06	$56.55	$55.15	27,207
2018-01-22	$57.12	$57.33	$56.89	$57.33	$55.91	19,615
2018-01-19	$56.34	$57.04	$56.14	$56.96	$55.55	30,087
2018-01-18	$54.89	$55.35	$54.15	$55.35	$53.98	38,423
2018-01-17	$55.25	$55.54	$54.42	$55.13	$53.76	52,556
2018-01-16	$54.10	$54.50	$53.71	$53.95	$52.61	89,015
2018-01-12	$57.29	$58.35	$57.14	$58.35	$56.90	41,696
2018-01-11	$54.88	$55.46	$54.83	$55.20	$53.83	43,441
2018-01-10	$54.34	$54.34	$52.47	$52.89	$51.58	104,530
2018-01-09	$56.74	$56.74	$55.21	$55.48	$54.10	56,341
2018-01-08	$57.58	$58.00	$56.25	$57.19	$55.77	55,150
2018-01-05	$55.55	$58.28	$55.55	$58.00	$56.56	72,669
2018-01-04	$53.99	$54.25	$53.83	$54.25	$52.91	14,781
2018-01-03	$53.57	$53.90	$53.46	$53.80	$52.47	36,316
2018-01-02	$51.36	$51.36	$50.48	$50.54	$49.29	38,215
2017-12-29	$51.30	$51.93	$51.30	$51.82	$50.54	30,769
2017-12-28	$51.00	$51.34	$50.26	$50.59	$49.34	34,922
2017-12-27	$52.26	$52.26	$50.81	$51.06	$49.79	49,702
2017-12-26	$52.15	$56.23	$52.15	$54.52	$53.17	58,786
2017-12-22	$52.20	$52.88	$52.08	$52.88	$51.57	18,243
2017-12-21	$52.05	$52.15	$51.80	$51.93	$50.64	26,176
2017-12-20	$51.74	$51.99	$51.12	$51.79	$50.51	37,143
2017-12-19	$49.23	$49.35	$48.98	$48.98	$47.77	17,251
2017-12-18	$47.55	$47.92	$47.40	$47.67	$46.49	24,235
2017-12-15	$47.99	$48.60	$47.82	$48.13	$46.94	33,728
2017-12-14	$48.76	$49.00	$48.53	$49.00	$47.79	25,533
2017-12-13	$47.70	$48.18	$47.45	$48.00	$46.81	34,488
2017-12-12	$46.50	$46.68	$46.06	$46.23	$45.08	34,842
2017-12-11	$49.23	$49.80	$49.11	$49.80	$48.57	41,213
2017-12-08	$46.09	$46.50	$45.92	$46.50	$45.35	20,695
2017-12-07	$44.30	$44.46	$44.06	$44.24	$43.14	8,824
2017-12-06	$43.88	$44.29	$43.88	$43.90	$42.81	13,358
2017-12-05	$45.50	$45.63	$45.09	$45.09	$43.97	6,122
2017-12-04	$46.01	$46.03	$45.56	$45.71	$44.58	21,649
2017-12-01	$44.36	$44.49	$43.61	$43.84	$42.75	41,439
2017-11-30	$45.10	$45.10	$44.50	$44.97	$43.86	18,070
2017-11-29	$45.76	$46.52	$45.20	$45.57	$44.44	18,785
2017-11-28	$45.46	$46.00	$45.32	$45.87	$44.73	21,407
2017-11-27	$45.40	$45.40	$44.48	$44.48	$43.38	42,218
2017-11-24	$47.53	$50.64	$47.53	$48.00	$46.81	51,472
2017-11-22	$46.54	$47.70	$46.54	$47.27	$46.10	58,635
2017-11-21	$43.23	$43.85	$43.12	$43.67	$42.59	20,359
2017-11-20	$42.79	$43.33	$42.72	$43.33	$42.26	29,289
2017-11-17	$42.25	$42.40	$42.10	$42.10	$41.06	14,285
2017-11-16	$41.32	$41.97	$41.32	$41.97	$40.93	39,037
2017-11-15	$39.10	$39.27	$39.01	$39.14	$38.17	4,845
2017-11-14	$39.14	$39.40	$39.01	$39.16	$38.19	21,882
2017-11-13	$38.28	$38.40	$38.14	$38.15	$37.20	8,554
2017-11-10	$37.86	$38.00	$37.68	$37.95	$37.01	11,498
2017-11-09	$37.68	$37.68	$37.02	$37.05	$36.13	11,238
2017-11-08	$37.50	$37.50	$37.19	$37.22	$36.30	12,237
2017-11-07	$38.21	$38.21	$37.87	$38.18	$37.23	12,871
2017-11-06	$38.55	$38.55	$38.06	$38.33	$37.38	8,212
2017-11-03	$38.87	$38.87	$38.53	$38.64	$37.68	13,531
2017-11-02	$39.57	$39.79	$39.14	$39.47	$38.49	21,071
2017-11-01	$38.55	$38.88	$38.46	$38.87	$37.91	27,410
2017-10-31	$37.05	$37.05	$36.83	$36.98	$36.06	6,710
2017-10-30	$37.52	$37.88	$37.52	$37.52	$36.59	13,071
2017-10-27	$37.07	$37.33	$36.69	$36.85	$35.94	23,436
2017-10-26	$35.62	$35.98	$35.54	$35.61	$34.73	23,454
2017-10-25	$35.00	$35.16	$34.84	$35.00	$34.13	4,059
2017-10-24	$34.79	$34.82	$34.66	$34.66	$33.80	5,093
2017-10-23	$34.80	$34.85	$34.70	$34.76	$33.90	7,504
2017-10-20	$34.55	$35.15	$34.55	$34.92	$34.05	9,908
2017-10-19	$34.50	$34.67	$34.46	$34.67	$33.81	11,622
2017-10-18	$34.94	$34.97	$34.80	$34.93	$34.06	4,635
2017-10-17	$35.17	$35.17	$34.82	$35.01	$34.14	7,682
2017-10-16	$36.01	$36.02	$35.91	$35.91	$35.02	6,044
2017-10-13	$35.72	$35.95	$35.72	$35.89	$35.00	11,033
2017-10-12	$34.94	$34.98	$34.82	$34.95	$34.08	10,155
2017-10-11	$35.34	$35.35	$35.22	$35.28	$34.41	5,730
2017-10-10	$35.10	$35.10	$34.89	$34.90	$34.03	9,691
2017-10-09	$35.38	$35.38	$35.12	$35.24	$34.37	4,861
2017-10-06	$35.05	$35.41	$35.04	$35.41	$34.53	20,896
2017-10-05	$34.92	$35.03	$34.83	$35.03	$34.16	13,891
2017-10-04	$35.21	$35.21	$34.83	$34.90	$34.03	11,114
2017-10-03	$35.09	$35.19	$34.85	$35.19	$34.32	11,726
2017-10-02	$34.73	$34.88	$34.33	$34.67	$33.81	21,155
2017-09-29	$34.41	$34.53	$34.27	$34.37	$33.52	27,585
2017-09-28	$34.46	$34.51	$34.35	$34.38	$33.53	19,046
2017-09-27	$35.56	$35.60	$35.44	$35.54	$34.66	8,719
2017-09-26	$35.61	$35.87	$35.50	$35.50	$34.62	22,009
2017-09-25	$35.99	$36.00	$35.24	$35.24	$34.37	28,931
2017-09-22	$36.64	$36.64	$36.45	$36.61	$35.70	9,742
2017-09-21	$37.60	$37.60	$37.35	$37.44	$36.51	9,849
2017-09-20	$37.92	$38.15	$37.81	$37.92	$36.98	20,940
2017-09-19	$39.61	$39.61	$39.41	$39.50	$38.52	6,711
2017-09-18	$39.34	$39.45	$39.28	$39.34	$38.36	9,367
2017-09-15	$39.00	$39.21	$38.85	$38.85	$37.89	30,330
2017-09-14	$38.99	$39.03	$38.86	$38.99	$38.02	4,444
2017-09-13	$39.46	$39.50	$39.21	$39.25	$38.28	11,962
2017-09-12	$40.40	$40.48	$40.28	$40.28	$39.28	17,281
2017-09-11	$40.70	$41.00	$40.66	$41.00	$39.98	25,032
2017-09-08	$39.00	$39.48	$39.00	$39.48	$38.50	13,714
2017-09-07	$38.17	$38.49	$38.10	$38.17	$37.22	15,139
2017-09-06	$38.25	$38.32	$38.19	$38.28	$37.33	17,245
2017-09-05	$38.50	$38.54	$38.05	$38.06	$37.12	21,670
2017-09-01	$38.69	$38.84	$38.69	$38.84	$37.88	6,040
2017-08-31	$38.95	$39.00	$38.39	$38.60	$37.64	18,637
2017-08-30	$39.21	$39.55	$38.95	$39.40	$38.42	14,614
2017-08-29	$37.73	$38.05	$37.25	$37.99	$37.05	12,921
2017-08-28	$37.56	$37.81	$37.56	$37.80	$36.86	8,760
2017-08-25	$37.31	$37.58	$37.20	$37.58	$36.65	14,840
2017-08-24	$37.42	$37.44	$37.23	$37.25	$36.33	4,526
2017-08-23	$37.63	$37.72	$37.42	$37.42	$36.49	5,602
2017-08-22	$37.70	$37.75	$37.57	$37.63	$36.70	6,920
2017-08-21	$37.58	$38.17	$37.57	$38.16	$37.21	16,057
2017-08-18	$37.42	$37.51	$36.97	$37.07	$36.15	5,576
2017-08-17	$37.92	$37.92	$37.35	$37.35	$36.42	5,927
2017-08-16	$37.55	$37.78	$37.55	$37.65	$36.72	6,304
2017-08-15	$37.15	$37.21	$37.07	$37.08	$36.16	4,255
2017-08-14	$37.35	$37.43	$37.30	$37.38	$36.45	12,611
2017-08-11	$37.16	$37.23	$37.00	$37.13	$36.21	8,600
2017-08-10	$38.04	$38.04	$37.32	$37.54	$36.61	16,028
2017-08-09	$38.59	$38.59	$38.20	$38.35	$37.40	9,050
2017-08-08	$38.74	$38.99	$38.74	$38.95	$37.98	16,988
2017-08-07	$38.04	$38.09	$37.92	$38.04	$37.10	6,834
2017-08-04	$38.09	$38.22	$38.05	$38.11	$37.17	3,979
2017-08-03	$37.74	$37.96	$37.50	$37.93	$36.99	10,850
2017-08-02	$38.36	$38.36	$37.80	$37.80	$36.86	15,548
2017-08-01	$38.23	$38.70	$38.23	$38.38	$37.43	17,279
2017-07-31	$38.48	$38.48	$37.89	$38.13	$37.18	24,667
2017-07-28	$39.00	$39.00	$38.59	$38.82	$37.86	12,634
2017-07-27	$38.91	$39.45	$38.84	$39.18	$38.21	23,178
2017-07-26	$38.53	$39.03	$38.49	$39.03	$38.06	25,506
2017-07-25	$38.87	$39.15	$38.38	$38.38	$37.43	18,288
2017-07-24	$39.81	$39.87	$39.45	$39.48	$38.50	16,692
2017-07-21	$40.06	$40.50	$39.99	$40.48	$39.48	8,959
2017-07-20	$40.97	$40.97	$40.80	$40.80	$39.79	9,318
2017-07-19	$41.20	$42.39	$41.20	$41.81	$40.77	16,759
2017-07-18	$40.56	$40.74	$40.48	$40.72	$39.71	11,271
2017-07-17	$40.00	$40.35	$40.00	$40.26	$39.26	6,931
2017-07-14	$39.54	$39.90	$39.44	$39.71	$38.73	11,838
2017-07-13	$39.65	$39.65	$39.44	$39.58	$38.60	7,801
2017-07-12	$39.68	$40.00	$39.65	$40.00	$39.01	8,411
2017-07-11	$39.94	$39.94	$39.61	$39.74	$38.75	13,022
2017-07-10	$40.06	$40.06	$39.66	$39.96	$38.97	12,339
2017-07-07	$40.08	$40.59	$40.06	$40.57	$39.56	12,328
2017-07-06	$39.58	$39.85	$39.17	$39.82	$38.83	34,831
2017-07-05	$40.14	$40.85	$40.12	$40.81	$39.80	9,491
2017-07-03	$41.20	$41.20	$40.75	$41.07	$40.05	9,841
2017-06-30	$41.64	$41.64	$41.25	$41.40	$40.37	10,191
2017-06-29	$40.95	$41.24	$40.51	$40.90	$39.89	15,583
2017-06-28	$41.56	$41.56	$41.25	$41.49	$39.84	12,715
2017-06-27	$41.83	$41.83	$41.51	$41.59	$39.94	14,743
2017-06-26	$43.20	$43.35	$42.13	$42.20	$40.52	24,954
2017-06-23	$41.55	$41.55	$41.29	$41.35	$39.70	13,564
2017-06-22	$41.35	$41.55	$41.10	$41.27	$39.63	8,615
2017-06-21	$41.68	$41.68	$41.41	$41.60	$39.94	12,622
2017-06-20	$41.09	$41.15	$40.88	$40.91	$39.28	13,676
2017-06-19	$41.17	$41.49	$41.08	$41.42	$39.77	13,852
2017-06-16	$41.04	$41.26	$40.81	$41.08	$39.45	42,738
2017-06-15	$40.23	$40.32	$39.99	$40.25	$38.65	19,090
2017-06-14	$40.88	$41.00	$40.73	$40.89	$39.26	18,807
2017-06-13	$40.32	$40.43	$40.20	$40.21	$38.61	14,368
2017-06-12	$40.95	$40.98	$40.65	$40.93	$39.30	10,305
2017-06-09	$40.64	$41.11	$40.64	$40.83	$39.21	16,325
2017-06-08	$40.52	$40.53	$40.31	$40.50	$38.89	18,098
2017-06-07	$39.79	$40.13	$39.75	$40.06	$38.47	31,998
2017-06-06	$40.25	$40.53	$40.22	$40.52	$38.91	15,883
2017-06-05	$39.33	$39.47	$39.29	$39.31	$37.75	14,576
2017-06-02	$39.56	$39.71	$39.49	$39.60	$38.02	24,234
2017-06-01	$40.00	$40.48	$40.00	$40.31	$38.71	38,970
2017-05-31	$38.30	$38.52	$38.19	$38.35	$36.82	10,886
2017-05-30	$38.28	$38.55	$38.27	$38.51	$36.98	27,272
2017-05-26	$37.05	$37.18	$36.96	$37.17	$35.69	15,846
2017-05-25	$35.75	$36.12	$35.70	$36.06	$34.63	26,158
2017-05-24	$35.13	$35.23	$35.09	$35.22	$33.82	5,225
2017-05-23	$35.34	$35.34	$35.11	$35.17	$33.77	13,229
2017-05-22	$35.67	$35.96	$35.64	$35.64	$34.22	3,668
2017-05-19	$35.27	$35.60	$35.22	$35.51	$34.10	24,934
2017-05-18	$35.12	$35.60	$35.00	$35.60	$34.18	18,744
2017-05-17	$35.34	$35.43	$35.09	$35.31	$33.90	20,854
2017-05-16	$35.27	$35.37	$35.14	$35.35	$33.94	13,286
2017-05-15	$35.02	$35.16	$34.93	$35.04	$33.65	15,088
2017-05-12	$34.78	$34.97	$34.61	$34.77	$33.39	16,772
2017-05-11	$34.85	$34.87	$34.53	$34.87	$33.48	14,761
2017-05-10	$35.00	$35.00	$34.90	$34.91	$33.52	10,192
2017-05-09	$34.83	$35.20	$34.83	$35.09	$33.69	25,567
2017-05-08	$33.66	$33.66	$33.46	$33.57	$32.23	6,736
2017-05-05	$33.96	$33.96	$33.43	$33.72	$32.38	9,892
2017-05-04	$33.73	$34.31	$33.69	$33.96	$32.61	22,354
2017-05-03	$33.65	$33.89	$33.64	$33.64	$32.30	5,560
2017-05-02	$33.52	$33.76	$33.52	$33.74	$32.40	17,644
2017-05-01	$33.04	$33.12	$32.54	$33.12	$31.80	17,863
2017-04-28	$32.99	$32.99	$32.50	$32.69	$31.39	8,818
2017-04-27	$33.80	$33.80	$33.62	$33.77	$32.43	7,018
2017-04-26	$33.79	$33.82	$33.72	$33.72	$32.38	4,005
2017-04-25	$34.19	$34.19	$33.86	$33.87	$32.52	16,293
2017-04-24	$33.97	$34.16	$33.94	$33.99	$32.64	6,979
2017-04-21	$33.52	$33.67	$33.45	$33.51	$32.18	7,716
2017-04-20	$34.03	$34.03	$33.86	$33.87	$32.52	10,716
2017-04-19	$33.18	$33.18	$32.87	$33.00	$31.69	22,951
2017-04-18	$34.07	$34.07	$33.86	$33.90	$32.55	28,699
2017-04-17	$34.88	$35.18	$34.74	$35.07	$33.67	16,759
2017-04-13	$35.28	$35.28	$34.92	$34.92	$33.53	13,495
2017-04-12	$35.50	$35.54	$34.75	$34.85	$33.46	26,803
2017-04-11	$35.19	$35.19	$34.90	$34.99	$33.60	10,245
2017-04-10	$35.21	$35.46	$35.17	$35.30	$33.90	24,713
2017-04-07	$36.46	$36.60	$36.36	$36.42	$34.97	10,181
2017-04-06	$35.50	$35.79	$35.50	$35.79	$34.37	13,412
2017-04-05	$35.42	$35.50	$35.33	$35.37	$33.96	18,602
2017-04-04	$35.30	$35.30	$35.01	$35.11	$33.71	7,260
2017-04-03	$34.76	$35.01	$34.55	$35.01	$33.62	23,894
2017-03-31	$34.53	$34.60	$33.25	$33.25	$31.93	54,378
2017-03-30	$33.62	$33.87	$32.14	$33.08	$31.76	32,000
2017-03-29	$34.87	$35.05	$34.73	$35.02	$33.63	10,619
2017-03-28	$34.60	$34.70	$34.38	$34.49	$33.12	45,703
2017-03-27	$35.17	$35.68	$35.13	$35.68	$34.26	22,794
2017-03-24	$35.00	$36.95	$34.73	$35.13	$33.73	46,935
2017-03-23	$34.14	$34.14	$34.14	$34.14	$32.78	0
2017-03-22	$34.14	$34.14	$34.14	$34.14	$32.78	400
2017-03-21	$34.62	$34.90	$34.05	$34.14	$32.78	41,519
2017-03-20	$33.95	$34.03	$33.88	$34.03	$32.68	8,600
2017-03-17	$33.50	$33.84	$33.47	$33.83	$32.48	49,856
2017-03-16	$34.37	$34.62	$34.24	$34.31	$32.94	27,694
2017-03-15	$33.42	$34.29	$33.41	$34.10	$32.74	44,832
2017-03-14	$32.07	$32.13	$31.76	$31.79	$30.52	11,146
2017-03-13	$32.07	$32.25	$32.07	$32.14	$30.86	11,317
2017-03-10	$31.11	$31.29	$31.11	$31.15	$29.91	8,529
2017-03-09	$30.67	$30.67	$30.41	$30.57	$29.35	13,979
2017-03-08	$31.12	$31.12	$31.02	$31.03	$29.80	10,510
2017-03-07	$31.41	$31.54	$31.31	$31.31	$30.06	7,692
2017-03-06	$31.61	$31.78	$31.59	$31.76	$30.50	35,316
2017-03-03	$31.74	$31.74	$31.56	$31.65	$30.39	10,043
2017-03-02	$31.84	$31.84	$31.49	$31.49	$30.24	23,676
2017-03-01	$33.04	$33.22	$33.01	$33.13	$31.81	14,923
2017-02-28	$32.52	$32.63	$32.48	$32.63	$31.33	5,093
2017-02-27	$32.46	$32.50	$32.26	$32.44	$31.15	19,687
2017-02-24	$32.85	$33.19	$32.85	$33.18	$31.86	11,443
2017-02-23	$32.63	$32.81	$32.63	$32.80	$31.49	9,826
2017-02-22	$32.34	$32.60	$32.27	$32.56	$31.26	24,063
2017-02-21	$32.46	$32.59	$32.40	$32.48	$31.19	27,382
2017-02-17	$31.58	$31.58	$31.46	$31.54	$30.28	3,755
2017-02-16	$31.60	$31.85	$31.38	$31.84	$30.57	24,313
2017-02-15	$30.39	$30.86	$29.65	$30.82	$29.59	43,633
2017-02-14	$30.95	$30.99	$30.63	$30.72	$29.50	10,061
2017-02-13	$30.46	$30.63	$30.38	$30.44	$29.23	9,846
2017-02-10	$29.69	$30.04	$29.69	$30.01	$28.82	14,101
2017-02-09	$29.31	$29.54	$29.31	$29.53	$28.35	9,081
2017-02-08	$28.64	$28.96	$28.64	$28.95	$27.80	9,416
2017-02-07	$27.97	$28.04	$27.83	$27.91	$26.80	11,062
2017-02-06	$28.28	$28.28	$28.11	$28.20	$27.08	4,421
2017-02-03	$28.27	$28.40	$28.15	$28.27	$27.15	13,852
2017-02-02	$28.35	$28.44	$28.18	$28.31	$27.18	11,811
2017-02-01	$28.82	$28.93	$28.67	$28.83	$27.68	13,390
2017-01-31	$28.78	$28.96	$28.78	$28.96	$27.81	3,180
2017-01-30	$28.68	$28.89	$28.61	$28.81	$27.66	12,192
2017-01-27	$29.14	$29.14	$28.75	$28.86	$27.71	6,414
2017-01-26	$29.35	$29.49	$29.27	$29.30	$28.13	14,271
2017-01-25	$29.35	$29.45	$29.25	$29.40	$28.23	14,228
2017-01-24	$29.21	$29.70	$29.21	$29.59	$28.41	21,413
2017-01-23	$28.87	$29.00	$28.82	$28.97	$27.81	18,754
2017-01-20	$28.68	$28.85	$28.68	$28.82	$27.67	26,783
2017-01-19	$28.33	$28.33	$28.23	$28.28	$27.15	8,045
2017-01-18	$28.50	$28.51	$28.31	$28.37	$27.24	12,909
2017-01-17	$28.00	$28.20	$28.00	$28.00	$26.89	21,784
2017-01-13	$27.70	$27.86	$27.70	$27.84	$26.73	5,815
2017-01-12	$27.98	$27.98	$27.77	$27.90	$26.79	6,067
2017-01-11	$28.18	$28.28	$28.02	$28.28	$27.15	9,340
2017-01-10	$28.51	$28.91	$28.33	$28.85	$27.70	43,349
2017-01-09	$27.13	$27.33	$27.07	$27.19	$26.11	10,903
2017-01-06	$27.32	$27.32	$26.99	$27.16	$26.08	14,266
2017-01-05	$27.28	$27.72	$27.27	$27.65	$26.55	32,786
2017-01-04	$26.57	$27.25	$26.33	$27.25	$26.17	49,751
2017-01-03	$26.09	$26.24	$26.09	$26.21	$25.17	15,273
2016-12-30	$25.88	$25.98	$25.60	$25.71	$24.69	53,264
2016-12-29	$25.91	$26.06	$25.78	$25.95	$24.92	16,994
2016-12-28	$26.01	$26.01	$25.66	$25.92	$24.89	38,766
2016-12-27	$26.18	$26.46	$26.18	$26.42	$25.37	5,545
2016-12-23	$26.33	$26.34	$26.22	$26.24	$25.20	10,596
2016-12-22	$26.63	$26.63	$26.41	$26.43	$25.38	8,562
2016-12-21	$26.86	$27.10	$26.86	$26.96	$25.89	23,771
2016-12-20	$26.03	$26.07	$25.93	$25.96	$24.93	12,417
2016-12-19	$26.09	$26.15	$26.02	$26.08	$25.04	23,767
2016-12-16	$26.51	$26.52	$26.25	$26.25	$25.21	37,139
2016-12-15	$26.44	$26.78	$26.43	$26.59	$25.53	19,556
2016-12-14	$26.77	$27.14	$26.56	$26.80	$25.73	40,306
2016-12-13	$27.29	$27.41	$27.27	$27.30	$26.21	12,713
2016-12-12	$27.30	$27.30	$27.01	$27.14	$26.06	23,561
2016-12-09	$28.32	$28.32	$28.06	$28.18	$27.06	18,154
2016-12-08	$28.52	$28.73	$28.33	$28.64	$27.50	13,014
2016-12-07	$28.68	$29.05	$28.68	$28.98	$27.83	15,916
2016-12-06	$28.24	$28.46	$28.18	$28.37	$27.24	7,900
2016-12-05	$28.73	$28.73	$28.50	$28.69	$27.55	6,804
2016-12-02	$28.71	$28.89	$28.68	$28.72	$27.58	21,337
2016-12-01	$28.34	$28.34	$28.18	$28.29	$27.16	14,416
2016-11-30	$28.65	$28.78	$28.65	$28.73	$27.59	8,953
2016-11-29	$28.78	$28.98	$28.78	$28.90	$27.75	16,651
2016-11-28	$28.62	$28.72	$28.44	$28.45	$27.32	7,209
2016-11-25	$28.66	$28.88	$28.66	$28.85	$27.70	11,928
2016-11-23	$28.22	$28.25	$28.16	$28.19	$27.07	9,755
2016-11-22	$28.58	$28.61	$28.50	$28.51	$27.38	13,103
2016-11-21	$28.15	$28.16	$28.07	$28.15	$27.03	9,366
2016-11-18	$28.02	$28.11	$27.96	$28.02	$26.91	10,854
2016-11-17	$28.00	$28.39	$28.00	$28.35	$27.22	14,674
2016-11-16	$27.82	$27.89	$27.75	$27.89	$26.78	13,736
2016-11-15	$27.71	$27.79	$27.64	$27.79	$26.68	27,296
2016-11-14	$27.33	$27.52	$27.33	$27.50	$26.41	14,466
2016-11-11	$27.30	$27.69	$27.30	$27.62	$26.52	24,108
2016-11-10	$28.16	$28.16	$27.43	$27.52	$26.42	29,247
2016-11-09	$28.40	$28.54	$28.27	$28.43	$27.30	15,146
2016-11-08	$28.56	$28.90	$28.34	$28.75	$27.61	9,997
2016-11-07	$28.62	$28.92	$28.62	$28.87	$27.72	13,218
2016-11-04	$28.10	$28.17	$27.90	$28.00	$26.89	13,588
2016-11-03	$28.53	$28.71	$28.40	$28.51	$27.38	13,427
2016-11-02	$28.09	$28.09	$27.83	$27.94	$26.83	16,205
2016-11-01	$28.09	$28.09	$27.72	$27.79	$26.68	7,238
2016-10-31	$28.03	$28.12	$27.96	$28.09	$26.97	13,492
2016-10-28	$27.70	$28.30	$27.57	$28.00	$26.89	10,354
2016-10-27	$27.92	$27.98	$27.80	$27.92	$26.81	7,825
2016-10-26	$28.00	$28.15	$27.91	$28.01	$26.90	18,573
2016-10-25	$28.43	$28.58	$28.39	$28.51	$27.38	8,334
2016-10-24	$29.07	$29.07	$28.64	$28.71	$27.57	14,598
2016-10-21	$29.23	$29.35	$29.23	$29.28	$28.11	7,508
2016-10-20	$29.32	$29.48	$29.29	$29.39	$28.22	11,964
2016-10-19	$29.33	$29.59	$29.31	$29.47	$28.30	20,308
2016-10-18	$28.50	$28.54	$28.39	$28.40	$27.27	11,429
2016-10-17	$27.90	$27.90	$27.65	$27.70	$26.60	18,950
2016-10-14	$28.28	$28.42	$28.14	$28.18	$27.06	7,740
2016-10-13	$28.05	$28.08	$27.68	$27.97	$26.86	14,871
2016-10-12	$28.46	$28.49	$28.28	$28.43	$27.30	13,448
2016-10-11	$28.99	$28.99	$28.72	$28.79	$27.64	11,782
2016-10-10	$28.65	$29.06	$28.65	$29.02	$27.87	14,262
2016-10-07	$28.69	$28.85	$28.56	$28.64	$27.50	20,651
2016-10-06	$28.45	$28.55	$28.27	$28.48	$27.35	12,458
2016-10-05	$28.23	$28.24	$27.89	$28.22	$27.10	19,613
2016-10-04	$28.77	$28.77	$28.18	$28.23	$27.11	17,210
2016-10-03	$28.57	$28.93	$28.50	$28.87	$27.72	20,394
2016-09-30	$28.10	$28.32	$28.09	$28.15	$27.03	33,885
2016-09-29	$28.52	$28.52	$28.09	$28.13	$27.01	17,417
2016-09-28	$28.84	$28.88	$28.55	$28.68	$27.54	19,500
2016-09-27	$28.46	$29.13	$28.46	$28.85	$27.70	35,313
2016-09-26	$28.37	$28.38	$28.10	$28.19	$27.07	10,632
2016-09-23	$28.75	$28.80	$28.71	$28.75	$27.61	8,367
2016-09-22	$28.80	$28.89	$28.80	$28.85	$27.70	8,070
2016-09-21	$28.68	$28.88	$28.51	$28.88	$27.73	21,951
2016-09-20	$29.61	$29.61	$29.31	$29.32	$28.15	6,140
2016-09-19	$29.54	$29.54	$29.27	$29.41	$28.24	31,385
2016-09-16	$29.38	$29.79	$29.38	$29.72	$28.54	9,461
2016-09-15	$29.38	$29.73	$29.36	$29.65	$28.47	14,315
2016-09-14	$29.79	$30.00	$29.76	$29.81	$28.62	14,125
2016-09-13	$29.88	$29.88	$29.41	$29.57	$28.39	13,555
2016-09-12	$30.03	$30.50	$30.00	$30.49	$29.28	16,399
2016-09-09	$31.24	$31.31	$30.88	$30.88	$29.65	27,872
2016-09-08	$29.84	$29.90	$29.77	$29.88	$28.69	6,212
2016-09-07	$30.06	$30.11	$29.87	$29.87	$28.68	18,738
2016-09-06	$30.28	$30.50	$30.23	$30.35	$29.14	20,742
2016-09-02	$29.63	$29.88	$29.63	$29.74	$28.56	13,268
2016-09-01	$29.50	$29.56	$29.25	$29.41	$28.24	19,956
2016-08-31	$29.97	$30.00	$29.48	$29.90	$28.71	33,955
2016-08-30	$30.35	$30.42	$30.23	$30.35	$29.14	24,098
2016-08-29	$32.20	$32.20	$31.30	$31.69	$30.43	21,725
2016-08-26	$32.72	$32.77	$32.12	$32.24	$30.96	6,179
2016-08-25	$32.77	$32.81	$32.47	$32.48	$31.19	37,389
2016-08-24	$32.84	$33.03	$32.72	$32.89	$31.58	9,152
2016-08-23	$33.06	$33.44	$33.06	$33.10	$31.78	13,630
2016-08-22	$32.65	$32.72	$32.36	$32.55	$31.25	15,158
2016-08-19	$33.69	$33.69	$33.09	$33.24	$31.92	15,183
2016-08-18	$34.53	$34.58	$34.36	$34.50	$33.13	4,704
2016-08-17	$34.62	$34.75	$34.09	$34.40	$33.03	15,515
2016-08-16	$35.31	$35.59	$35.30	$35.52	$34.11	20,304
2016-08-15	$35.10	$36.29	$34.88	$36.29	$34.85	87,322
2016-08-12	$33.83	$33.86	$33.61	$33.84	$32.49	16,672
2016-08-11	$32.65	$33.00	$32.62	$32.96	$31.65	12,742
2016-08-10	$32.63	$32.63	$32.40	$32.51	$31.22	15,933
2016-08-09	$33.22	$33.27	$33.00	$33.23	$31.91	5,973
2016-08-08	$32.83	$33.09	$32.83	$32.92	$31.61	9,961
2016-08-05	$32.85	$33.04	$32.81	$33.03	$31.72	5,665
2016-08-04	$32.58	$32.75	$32.58	$32.75	$31.45	4,071
2016-08-03	$32.35	$32.52	$32.35	$32.49	$31.20	10,418
2016-08-02	$32.75	$32.77	$32.26	$32.58	$31.28	22,267
2016-08-01	$32.97	$32.99	$32.70	$32.72	$31.42	8,204
2016-07-29	$32.86	$33.21	$32.86	$33.14	$31.82	14,862
2016-07-28	$32.70	$32.87	$32.61	$32.85	$31.54	29,547
2016-07-27	$31.35	$31.35	$30.93	$31.17	$29.93	30,727
2016-07-26	$31.72	$31.92	$31.72	$31.92	$30.65	13,944
2016-07-25	$31.11	$31.11	$30.85	$30.90	$29.67	10,446
2016-07-22	$30.86	$31.05	$30.85	$31.05	$29.81	4,081
2016-07-21	$31.30	$31.30	$31.02	$31.15	$29.91	11,906
2016-07-20	$31.51	$31.63	$31.39	$31.48	$30.23	19,529
2016-07-19	$31.15	$31.16	$30.91	$30.96	$29.73	9,062
2016-07-18	$30.88	$31.16	$30.82	$31.08	$29.84	10,625
2016-07-15	$31.52	$31.57	$31.38	$31.53	$30.28	18,122
2016-07-14	$31.54	$31.78	$31.51	$31.68	$30.42	31,564
2016-07-13	$30.50	$30.79	$30.49	$30.71	$29.49	20,004
2016-07-12	$30.14	$30.50	$29.69	$30.39	$29.18	61,488
2016-07-11	$28.94	$29.18	$28.89	$29.01	$27.86	50,091
2016-07-08	$28.57	$28.89	$28.55	$28.66	$27.52	32,213
2016-07-07	$28.32	$28.33	$28.00	$28.29	$27.16	28,462
2016-07-06	$28.07	$28.30	$27.86	$28.24	$27.12	12,067
2016-07-05	$28.43	$28.53	$28.31	$28.38	$27.25	7,390
2016-07-01	$28.43	$28.56	$28.41	$28.41	$27.28	15,449
2016-06-30	$28.19	$28.52	$28.05	$28.49	$27.36	44,675
2016-06-29	$27.95	$28.20	$27.95	$28.13	$27.01	18,117
2016-06-28	$27.29	$27.34	$26.98	$27.14	$26.06	11,370
2016-06-27	$27.16	$27.16	$26.80	$26.96	$25.89	43,461
2016-06-24	$27.37	$27.86	$27.37	$27.44	$26.35	16,241
2016-06-23	$28.79	$29.05	$28.74	$29.05	$27.89	12,228
2016-06-22	$28.50	$28.74	$28.47	$28.50	$27.37	11,922
2016-06-21	$28.06	$28.30	$28.01	$28.17	$27.05	9,816
2016-06-20	$27.89	$28.28	$27.89	$27.99	$26.88	12,196
2016-06-17	$27.47	$27.52	$27.23	$27.25	$26.17	62,056
2016-06-16	$27.60	$27.96	$27.39	$27.92	$26.81	30,486
2016-06-15	$28.11	$28.22	$27.89	$27.93	$26.82	26,910
2016-06-14	$27.95	$28.20	$27.78	$28.07	$26.95	25,419
2016-06-13	$28.14	$28.20	$27.89	$27.96	$26.85	46,057
2016-06-10	$29.40	$29.74	$29.40	$29.65	$28.47	11,840
2016-06-09	$29.61	$29.71	$29.57	$29.64	$28.46	5,714
2016-06-08	$29.84	$29.87	$29.61	$29.68	$28.50	11,429
2016-06-07	$30.67	$30.88	$30.67	$30.70	$28.96	19,982
2016-06-06	$30.04	$30.71	$29.96	$30.70	$28.96	31,260
2016-06-03	$29.41	$29.58	$29.22	$29.40	$27.74	20,521
2016-06-02	$29.84	$29.91	$29.75	$29.75	$28.07	40,122
2016-06-01	$29.72	$29.91	$29.58	$29.82	$28.13	12,617
2016-05-31	$29.28	$29.77	$29.26	$29.61	$27.93	30,440
2016-05-27	$29.16	$29.39	$29.16	$29.34	$27.68	38,724
2016-05-26	$29.58	$29.65	$29.40	$29.48	$27.81	35,204
2016-05-25	$30.80	$30.92	$30.80	$30.82	$29.07	13,700
2016-05-24	$30.95	$31.38	$30.95	$31.35	$29.57	15,331
2016-05-23	$31.00	$31.10	$30.65	$30.69	$28.95	39,144
2016-05-20	$31.07	$31.16	$31.05	$31.15	$29.39	12,168
2016-05-19	$30.94	$30.99	$30.60	$30.80	$29.06	26,261
2016-05-18	$31.34	$31.55	$31.08	$31.17	$29.40	39,318
2016-05-17	$31.37	$31.68	$31.27	$31.30	$29.53	30,824
2016-05-16	$30.87	$31.03	$30.85	$31.00	$29.24	20,862
2016-05-13	$31.29	$31.35	$30.66	$30.81	$29.07	30,632
2016-05-12	$32.66	$32.66	$32.22	$32.23	$30.40	14,171
2016-05-11	$32.44	$32.47	$32.17	$32.18	$30.36	11,305
2016-05-10	$32.07	$32.13	$31.85	$32.10	$30.28	16,377
2016-05-09	$32.70	$32.83	$32.36	$32.50	$30.66	29,555
2016-05-06	$32.56	$32.93	$32.56	$32.88	$31.02	28,652
2016-05-05	$32.16	$32.19	$31.85	$31.99	$30.18	23,568
2016-05-04	$32.24	$32.35	$31.90	$31.96	$30.15	33,238
2016-05-03	$30.80	$30.86	$30.35	$30.35	$28.63	21,659
2016-05-02	$31.07	$31.14	$30.80	$31.00	$29.24	39,903
2016-04-29	$31.40	$31.46	$30.61	$30.85	$29.10	44,564
2016-04-28	$31.19	$31.51	$31.13	$31.16	$29.40	20,910
2016-04-27	$31.10	$31.48	$31.10	$31.35	$29.57	16,581
2016-04-26	$31.17	$31.23	$30.59	$31.00	$29.24	24,525
2016-04-25	$31.52	$31.63	$31.34	$31.36	$29.58	20,897
2016-04-22	$32.00	$32.03	$31.65	$31.68	$29.89	25,146
2016-04-21	$32.65	$32.65	$32.16	$32.27	$30.44	29,391
2016-04-20	$32.87	$32.96	$32.71	$32.77	$30.91	20,488
2016-04-19	$33.16	$33.55	$33.16	$33.49	$31.59	19,901
2016-04-18	$33.14	$33.39	$32.97	$33.24	$31.36	28,514
2016-04-15	$33.60	$33.61	$33.16	$33.16	$31.28	19,279
2016-04-14	$34.15	$34.30	$34.00	$34.13	$32.20	13,993
2016-04-13	$34.00	$34.18	$33.88	$34.18	$32.24	54,468
2016-04-12	$32.82	$32.87	$32.42	$32.71	$30.86	35,468
2016-04-11	$33.83	$33.83	$33.29	$33.35	$31.46	54,329
2016-04-08	$33.71	$33.73	$33.30	$33.35	$31.46	35,553
2016-04-07	$33.44	$33.53	$33.01	$33.10	$31.23	26,639
2016-04-06	$33.55	$33.60	$33.27	$33.46	$31.57	40,978
2016-04-05	$33.57	$33.85	$33.37	$33.38	$31.49	69,846
2016-04-04	$31.60	$31.76	$31.40	$31.44	$29.66	31,219
2016-04-01	$31.12	$31.80	$31.06	$31.70	$29.90	30,494
2016-03-31	$31.26	$31.76	$31.21	$31.24	$29.47	58,691
2016-03-30	$30.20	$30.20	$29.60	$29.81	$28.12	39,677
2016-03-29	$29.67	$30.06	$29.50	$29.95	$28.25	40,962
2016-03-28	$30.72	$30.79	$30.53	$30.63	$28.90	11,867
2016-03-24	$30.21	$30.45	$30.14	$30.45	$28.73	17,879
2016-03-23	$30.62	$30.69	$30.30	$30.46	$28.73	39,936
2016-03-22	$30.93	$31.03	$30.60	$30.86	$29.11	16,203
2016-03-21	$31.52	$31.78	$31.52	$31.77	$29.97	31,669
2016-03-18	$31.27	$31.57	$31.26	$31.31	$29.54	31,285
2016-03-17	$30.75	$31.11	$30.56	$30.92	$29.17	19,186
2016-03-16	$30.16	$30.75	$29.99	$30.67	$28.93	54,092
2016-03-15	$30.48	$30.64	$30.33	$30.56	$28.83	20,699
2016-03-14	$31.62	$31.87	$31.61	$31.70	$29.90	38,184
2016-03-11	$30.71	$31.20	$30.71	$31.12	$29.36	28,975
2016-03-10	$29.82	$30.06	$29.26	$29.60	$27.92	20,038
2016-03-09	$29.92	$29.92	$29.58	$29.61	$27.93	24,085
2016-03-08	$30.67	$30.80	$30.10	$30.19	$28.48	42,138
2016-03-07	$31.96	$31.96	$31.26	$31.49	$29.71	35,599
2016-03-04	$31.38	$32.68	$31.36	$32.17	$30.35	86,534
2016-03-03	$29.51	$29.78	$29.33	$29.66	$27.98	32,945
2016-03-02	$29.67	$30.28	$29.67	$30.25	$28.54	38,731
2016-03-01	$28.67	$29.14	$28.63	$29.07	$27.42	24,126
2016-02-29	$28.32	$28.52	$28.16	$28.28	$26.68	41,567
2016-02-26	$29.18	$29.23	$28.95	$28.99	$27.35	28,156
2016-02-25	$28.95	$29.50	$28.87	$29.36	$27.70	44,560
2016-02-24	$29.51	$29.97	$29.26	$29.76	$28.07	28,108
2016-02-23	$30.10	$30.10	$29.67	$29.69	$28.01	29,867
2016-02-22	$31.06	$31.28	$31.03	$31.10	$29.34	48,408
2016-02-19	$30.28	$30.54	$30.15	$30.48	$28.75	18,202
2016-02-18	$30.01	$30.01	$29.44	$29.45	$27.78	13,593
2016-02-17	$29.65	$30.00	$29.65	$29.96	$28.26	36,420
2016-02-16	$29.44	$29.60	$29.22	$29.46	$27.79	41,906
2016-02-12	$26.62	$26.96	$26.45	$26.96	$25.43	29,538
2016-02-11	$25.98	$26.44	$25.50	$26.23	$24.74	35,509
2016-02-10	$25.67	$26.08	$25.60	$25.79	$24.33	27,504
2016-02-09	$25.31	$25.83	$25.14	$25.44	$24.00	47,051
2016-02-08	$26.03	$26.09	$25.36	$25.61	$24.16	27,124
2016-02-05	$26.96	$26.96	$26.19	$26.24	$24.75	38,208
2016-02-04	$28.27	$28.28	$27.89	$27.93	$26.35	58,285
2016-02-03	$28.82	$28.99	$28.32	$28.95	$27.31	31,439
2016-02-02	$28.79	$28.79	$28.16	$28.26	$26.66	39,452
2016-02-01	$29.02	$29.68	$29.02	$29.51	$27.84	76,185
2016-01-29	$29.74	$30.08	$29.48	$29.96	$28.26	56,204
2016-01-28	$29.59	$29.65	$28.92	$29.08	$27.43	67,346
2016-01-27	$29.46	$29.60	$28.86	$28.93	$27.29	34,037
2016-01-26	$29.66	$30.16	$29.22	$29.68	$28.00	37,260
2016-01-25	$29.93	$30.14	$29.73	$29.88	$28.19	45,706
2016-01-22	$29.28	$29.33	$29.03	$29.27	$27.61	43,335
2016-01-21	$29.01	$29.59	$28.95	$29.26	$27.60	60,308
2016-01-20	$29.53	$29.97	$28.99	$29.84	$28.15	72,710
2016-01-19	$31.21	$31.27	$30.67	$31.11	$29.35	63,683
2016-01-15	$29.88	$30.02	$29.46	$29.83	$28.14	61,171
2016-01-14	$31.95	$32.34	$31.48	$32.19	$30.37	33,720
2016-01-13	$33.34	$33.55	$32.55	$32.63	$30.78	75,842
2016-01-12	$31.73	$31.95	$31.58	$31.82	$30.02	59,546
2016-01-11	$30.70	$31.22	$30.50	$31.06	$29.30	89,803
2016-01-08	$31.52	$31.55	$30.84	$30.93	$29.18	99,234
2016-01-07	$33.70	$34.33	$33.49	$33.52	$31.62	75,029
2016-01-06	$34.74	$35.13	$34.73	$35.13	$33.14	42,634
2016-01-05	$35.15	$35.33	$34.96	$35.23	$33.23	33,575
2016-01-04	$35.23	$35.24	$34.79	$34.95	$32.97	63,543
2015-12-31	$38.28	$38.45	$38.04	$38.15	$35.99	53,725
2015-12-30	$38.29	$38.47	$38.15	$38.16	$36.00	25,858
2015-12-29	$38.68	$38.80	$38.03	$38.38	$36.21	50,184
2015-12-28	$38.43	$38.66	$38.36	$38.46	$36.28	27,836
2015-12-24	$38.20	$38.39	$38.02	$38.33	$36.16	16,068
2015-12-23	$39.20	$39.47	$39.19	$39.20	$36.98	41,283
2015-12-22	$39.36	$39.59	$39.05	$39.41	$37.18	38,202
2015-12-21	$39.59	$39.98	$39.29	$39.62	$37.38	107,232
2015-12-18	$36.19	$36.54	$36.08	$36.43	$34.37	62,895
2015-12-17	$35.00	$35.05	$34.44	$34.60	$32.64	21,575
2015-12-16	$34.60	$34.87	$34.14	$34.81	$32.84	25,157
2015-12-15	$34.34	$34.68	$34.34	$34.51	$32.56	26,571
2015-12-14	$33.50	$33.71	$33.22	$33.61	$31.71	57,255
2015-12-11	$33.03	$33.03	$32.60	$32.62	$30.77	61,024
2015-12-10	$33.77	$33.89	$33.49	$33.79	$31.88	62,647
2015-12-09	$35.06	$35.27	$34.75	$34.83	$32.86	58,154
2015-12-08	$36.16	$36.55	$36.16	$36.44	$34.38	37,152
2015-12-07	$36.50	$36.74	$36.11	$36.65	$34.57	80,847
2015-12-04	$37.44	$37.82	$37.24	$37.71	$35.57	67,538
2015-12-03	$38.58	$38.79	$38.03	$38.25	$36.08	111,381
2015-12-02	$38.09	$38.10	$37.75	$37.93	$35.78	46,955
2015-12-01	$38.13	$38.30	$38.01	$38.21	$36.05	22,353
2015-11-30	$36.57	$37.09	$36.48	$37.03	$34.93	48,340
2015-11-27	$36.49	$36.61	$36.20	$36.49	$34.42	27,199
2015-11-25	$38.69	$38.69	$38.43	$38.52	$36.34	25,074
2015-11-24	$38.50	$38.87	$38.39	$38.69	$36.50	64,330
2015-11-23	$40.23	$40.63	$40.20	$40.55	$38.25	80,261
2015-11-20	$40.55	$40.67	$40.42	$40.51	$38.22	24,199
2015-11-19	$40.39	$40.93	$40.04	$40.13	$37.86	32,779
2015-11-18	$40.86	$41.39	$40.84	$41.38	$39.04	43,820
2015-11-17	$39.58	$39.87	$39.58	$39.72	$37.47	25,505
2015-11-16	$38.40	$38.79	$38.21	$38.76	$36.56	53,916
2015-11-13	$38.57	$38.82	$38.40	$38.72	$36.53	52,229
2015-11-12	$38.92	$39.19	$38.79	$38.93	$36.73	43,596
2015-11-11	$39.77	$39.77	$39.38	$39.45	$37.22	19,744
2015-11-10	$40.20	$40.28	$39.98	$40.16	$37.89	20,562
2015-11-09	$40.30	$40.30	$39.53	$39.65	$37.40	106,972
2015-11-06	$40.37	$40.91	$40.37	$40.79	$38.48	35,490
2015-11-05	$39.99	$40.14	$39.73	$39.91	$37.65	50,019
2015-11-04	$39.11	$39.87	$38.20	$38.69	$36.50	98,094
2015-11-03	$41.33	$41.88	$41.24	$41.51	$39.16	72,938
2015-11-02	$40.63	$40.89	$40.43	$40.86	$38.55	44,149
2015-10-30	$41.75	$42.45	$41.75	$42.13	$39.74	26,916
2015-10-29	$41.92	$42.00	$41.51	$41.62	$39.26	45,596
2015-10-28	$42.63	$42.96	$42.09	$42.23	$39.84	116,200
2015-10-27	$41.51	$41.66	$41.32	$41.60	$39.24	39,599
2015-10-26	$41.28	$41.64	$40.54	$40.79	$38.48	42,141
2015-10-23	$41.86	$42.57	$41.77	$42.40	$40.00	82,454
2015-10-22	$41.25	$42.75	$39.98	$41.97	$39.59	368,400
2015-10-21	$38.98	$38.98	$37.31	$37.35	$35.23	77,980
2015-10-20	$39.32	$39.38	$39.08	$39.19	$36.97	20,992
2015-10-19	$39.68	$39.90	$39.27	$39.49	$37.25	33,051
2015-10-16	$40.00	$40.04	$39.51	$39.72	$37.47	38,817
2015-10-15	$39.28	$40.59	$39.11	$40.38	$38.09	104,641
2015-10-14	$37.85	$39.17	$37.80	$38.23	$36.06	128,925
2015-10-13	$37.63	$38.00	$37.47	$37.53	$35.40	37,095
2015-10-12	$37.54	$37.57	$37.31	$37.54	$35.41	45,420
2015-10-09	$36.73	$37.21	$36.73	$36.93	$34.84	38,437
2015-10-08	$36.00	$36.28	$35.71	$36.07	$34.03	69,367
2015-10-07	$35.94	$36.12	$35.50	$35.86	$33.83	51,574
2015-10-06	$37.00	$37.18	$36.28	$36.35	$34.29	141,744
2015-10-05	$38.57	$39.21	$38.36	$39.09	$36.88	70,870
2015-10-02	$37.36	$38.51	$37.30	$38.51	$36.33	51,817
2015-10-01	$36.85	$37.05	$36.48	$36.99	$34.90	36,040
2015-09-30	$36.56	$36.80	$36.32	$36.56	$34.49	69,700
2015-09-29	$34.08	$34.42	$33.90	$34.20	$32.26	55,274
2015-09-28	$33.77	$33.77	$33.02	$33.14	$31.26	33,244
2015-09-25	$34.55	$34.55	$33.76	$33.83	$31.91	33,989
2015-09-24	$34.07	$34.36	$33.80	$34.33	$32.39	28,444
2015-09-23	$34.90	$35.01	$34.29	$34.52	$32.57	78,299
2015-09-22	$35.64	$35.67	$35.10	$35.43	$33.42	96,374
2015-09-21	$34.46	$34.76	$34.21	$34.25	$32.31	45,584
2015-09-18	$33.97	$34.15	$33.56	$33.74	$31.83	40,707
2015-09-17	$34.18	$35.15	$34.01	$34.70	$32.73	35,941
2015-09-16	$34.26	$34.72	$34.24	$34.60	$32.64	58,708
2015-09-15	$33.42	$33.93	$33.21	$33.85	$31.93	64,554
2015-09-14	$32.48	$32.51	$31.91	$32.13	$30.31	49,280
2015-09-11	$32.95	$33.28	$32.68	$33.27	$31.39	80,038
2015-09-10	$31.71	$32.18	$31.71	$31.96	$30.15	60,664
2015-09-09	$31.44	$31.48	$30.60	$30.69	$28.95	74,748
2015-09-08	$30.57	$31.23	$30.50	$31.09	$29.33	104,202
2015-09-04	$27.60	$28.02	$27.16	$27.46	$25.90	82,561
2015-09-03	$28.92	$29.42	$28.78	$28.79	$27.16	59,475
2015-09-02	$28.60	$28.86	$28.25	$28.77	$27.14	65,007
2015-09-01	$28.32	$28.61	$27.93	$28.01	$26.42	139,726
2015-08-31	$32.10	$32.40	$31.21	$31.21	$29.44	53,396
2015-08-28	$33.00	$33.22	$31.80	$31.90	$30.09	29,688
2015-08-27	$32.94	$33.98	$32.90	$33.41	$31.52	95,613
2015-08-26	$30.84	$31.10	$29.85	$31.04	$29.28	85,787

China Southern Airlines Company Ltd (ZNH) News Headlines

United Airlines invests in aircraft startup JetZero

None

reuters.com April 24, 2025

Southwest Airlines drops forecast as US trade war shakes industry

"Macroeconomic uncertainty" led Southwest Airlines to pull its guidance and cut capacity for the second half of the year, the carrier said on Wednesd…

foxbusiness.com April 24, 2025

American Airlines retira proyeccin anual por inquietud ante baja demanda

None

bloomberg.com April 24, 2025

Recent China Southern Airlines Company Ltd (ZNH) News

Airlines’ Muddy Outlook Sparks Anxiety Across Travel Industry

None

wsj.com

Published: April 24, 2025

American Airlines Doesn’t Want Tariff-Fueled Prices Increases on Planes

None

wsj.com

Published: April 24, 2025

Pakistan Closing Airspace Means India’s Airlines Will Fly Longer

None

bloomberg.com

Published: April 24, 2025

Airlines Suggest Less-Wealthy Americans Already Feeling a Tariff Hit—Heard on the Street

None

wsj.com

Published: April 24, 2025

Similar Companies to China Southern Airlines Company Ltd (ZNH) in the Airlines Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
American Airlines Group Inc	AAL	Airlines	Industrials	120,000
China Eastern Airlines Corporation Ltd	CEA	Airlines	Industrials	108,000
China Southern Airlines Company Ltd	ZNH	Airlines	Industrials	98,347
Delta Air Lines Inc	DAL	Airlines	Industrials	80,000
Southwest Airlines Company	LUV	Airlines	Industrials	55,000
Alaska Air Group Inc	ALK	Airlines	Industrials	19,000
Spirit Airlines Inc	SAVE	Airlines	Industrials	14,991
Ryanair Holdings Plc	RYAAY	Airlines	Industrials	13,138
Skywest Inc	SKYW	Airlines	Industrials	12,000
Hawaiian Holdings Inc	HA	Airlines	Industrials	11,000

China Southern Airlines Company Ltd (ZNH) Exchange: NYSE

$35.65 ($1.27) 3.69%

China Southern Airlines Company Ltd - Daily Information

About China Southern Airlines Company Ltd (ZNH)

Invest in China Southern Airlines Company Ltd (ZNH)

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Historical Stock Data for China Southern Airlines Company Ltd (ZNH)

China Southern Airlines Company Ltd (ZNH) News Headlines

Recent China Southern Airlines Company Ltd (ZNH) News

Airlines’ Muddy Outlook Sparks Anxiety Across Travel Industry

American Airlines Doesn’t Want Tariff-Fueled Prices Increases on Planes

Pakistan Closing Airspace Means India’s Airlines Will Fly Longer

Airlines Suggest Less-Wealthy Americans Already Feeling a Tariff Hit—Heard on the Street

Similar Companies to China Southern Airlines Company Ltd (ZNH) in the Airlines Industry